1626915600000|2021-07-22 01:00:00|8873.9|8858.9|8871.9|8856.9|8878.9|8863.9|8871.3|8856.3|9
1626915610000|2021-07-22 01:00:10|8872.3|8857.3|8872.9|8857.9|8872.9|8857.9|8872.3|8857.3|2
1626915620000|2021-07-22 01:00:20|8873|8858|8874.4|8859.4|8874.4|8859.4|8873|8858|3
1626915630000|2021-07-22 01:00:30|8878.4|8863.4|8879.4|8864.4|8879.4|8864.4|8878.4|8863.4|2
1626915640000|2021-07-22 01:00:40|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|0
1626915660000|2021-07-22 01:01:00|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|0
1626915680000|2021-07-22 01:01:20|8880.4|8865.4|8876.9|8861.9|8880.4|8865.4|8876.9|8861.9|0
1626915700000|2021-07-22 01:01:40|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|3
1626915710000|2021-07-22 01:01:50|8879|8864|8878.8|8863.8|8879|8864|8878.8|8863.8|0
1626915720000|2021-07-22 01:02:00|8879.2|8864.2|8885.1|8870.1|8885.1|8870.1|8879.2|8864.2|10
1626915730000|2021-07-22 01:02:10|8885.8|8870.8|8885.8|8870.8|8885.9|8870.9|8885.8|8870.8|0
1626915740000|2021-07-22 01:02:20|||||||||1
1626915750000|2021-07-22 01:02:30|8885.4|8870.4|8896.7|8881.7|8896.7|8881.7|8885.4|8870.4|33
1626915760000|2021-07-22 01:02:40|8897.2|8882.2|8897.7|8882.7|8897.7|8882.7|8897.2|8882.2|2
1626915780000|2021-07-22 01:03:00|8898.1|8883.1|8898.2|8883.2|8898.2|8883.2|8898.1|8883.1|1
1626915790000|2021-07-22 01:03:10|8898.7|8883.7|8898.6|8883.6|8898.7|8883.7|8898.6|8883.6|0
1626915800000|2021-07-22 01:03:20|8899.1|8884.1|8899.1|8884.1|8899.1|8884.1|8899.1|8884.1|0
1626915820000|2021-07-22 01:03:40|8896.6|8881.6|8897.2|8882.2|8897.6|8882.6|8896.6|8881.6|1
1626915830000|2021-07-22 01:03:50|8897.6|8882.6|8894.4|8879.4|8897.6|8882.6|8894.4|8879.4|10
1626915840000|2021-07-22 01:04:00|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|2
1626915870000|2021-07-22 01:04:30|8893.3|8878.3|8893.2|8878.2|8893.3|8878.3|8893.2|8878.2|0
1626915890000|2021-07-22 01:04:50|8887.8|8872.8|8888.3|8873.3|8888.3|8873.3|8886.4|8871.4|25
1626915900000|2021-07-22 01:05:00|8885.7|8870.7|8885.7|8870.7|8885.7|8870.7|8885.7|8870.7|0
1626915920000|2021-07-22 01:05:20|8886.1|8871.1|8889.3|8874.3|8889.3|8874.3|8886.1|8871.1|0
1626915930000|2021-07-22 01:05:30|8884.8|8869.8|8884.3|8869.3|8884.8|8869.8|8884.3|8869.3|2
1626915940000|2021-07-22 01:05:40|8884.8|8869.8|8886.3|8871.3|8886.8|8871.8|8884.8|8869.8|0
1626915950000|2021-07-22 01:05:50|8886.8|8871.8|8886.8|8871.8|8888.3|8873.3|8886.8|8871.8|0
1626915960000|2021-07-22 01:06:00|8886.3|8871.3|8886.8|8871.8|8886.8|8871.8|8886.3|8871.3|2
1626915970000|2021-07-22 01:06:10|8886.7|8871.7|8887.7|8872.7|8887.7|8872.7|8886.7|8871.7|2
1626915980000|2021-07-22 01:06:20|8888.1|8873.1|8888.2|8873.2|8888.2|8873.2|8888.1|8873.1|1
1626915990000|2021-07-22 01:06:30|8889.1|8874.1|8889.1|8874.1|8889.1|8874.1|8889.1|8874.1|1
1626916000000|2021-07-22 01:06:40|8889.2|8874.2|8889.7|8874.7|8889.7|8874.7|8889.2|8874.2|0
1626916010000|2021-07-22 01:06:50|||||||||1
1626916020000|2021-07-22 01:07:00|8889.2|8874.2|8885.9|8870.9|8889.2|8874.2|8885.9|8870.9|3
1626916030000|2021-07-22 01:07:10|8886.3|8871.3|8878.2|8863.2|8887.7|8872.7|8878.2|8863.2|5
1626916040000|2021-07-22 01:07:20|8881.8|8866.8|8881.3|8866.3|8882.3|8867.3|8881.3|8866.3|3
1626916060000|2021-07-22 01:07:40|8876.3|8861.3|8878.3|8863.3|8878.8|8863.8|8875.3|8860.3|4
1626916070000|2021-07-22 01:07:50|8876.8|8861.8|8879.2|8864.2|8879.2|8864.2|8876.2|8861.2|2
1626916080000|2021-07-22 01:08:00|8879.3|8864.3|8881.3|8866.3|8881.3|8866.3|8877.8|8862.8|1
1626916090000|2021-07-22 01:08:10|8880.8|8865.8|8882.3|8867.3|8882.3|8867.3|8878.8|8863.8|0
1626916100000|2021-07-22 01:08:20|8881.8|8866.8|8879.2|8864.2|8882.3|8866.8|8877.2|8856.8|0
1626916110000|2021-07-22 01:08:30|8879.3|8864.3|8881.8|8866.8|8881.8|8866.8|8876.2|8856.5|0
1626916120000|2021-07-22 01:08:40|8880.4|8865.4|8881.3|8866.3|8881.3|8866.3|8877.3|8862.3|0
1626916130000|2021-07-22 01:08:50|8883.5|8858.5|8881.3|8866.3|8883.5|8866.3|8877.9|8858.3|0
1626916140000|2021-07-22 01:09:00|8884|8859|8881.3|8866.3|8884|8866.3|8877.8|8858.3|0
1626916150000|2021-07-22 01:09:10|8883.6|8858.6|8881.8|8866.8|8883.6|8866.8|8871.8|8856.8|10
1626916160000|2021-07-22 01:09:20|8878.3|8863.3|8881.7|8866.7|8881.7|8866.7|8877.8|8862.8|1
1626916170000|2021-07-22 01:09:30|8881.8|8866.8|8873.8|8858.8|8881.8|8866.8|8873.8|8858.8|2
1626916180000|2021-07-22 01:09:40|8877.8|8862.8|8879.4|8864.4|8881.3|8866.3|8877.8|8862.8|14
1626916190000|2021-07-22 01:09:50|8880.3|8865.3|8880.8|8865.8|8880.8|8865.8|8878.8|8863.8|0
1626916200000|2021-07-22 01:10:00|8880.3|8865.3|8879.3|8864.3|8880.3|8865.3|8877.8|8862.8|1
1626916210000|2021-07-22 01:10:10|8878.8|8863.8|8879.3|8864.3|8879.8|8864.8|8877.8|8862.8|0
1626916220000|2021-07-22 01:10:20|8880.7|8865.7|8879.3|8864.3|8880.7|8865.7|8878.3|8863.3|0
1626916230000|2021-07-22 01:10:30|8879.9|8864.9|8878.8|8863.8|8880.3|8865.3|8878.8|8863.8|0
1626916240000|2021-07-22 01:10:40|8879.8|8864.8|8879.3|8864.3|8880.3|8865.3|8879.3|8864.3|0
1626916250000|2021-07-22 01:10:50|8879.8|8864.8|8878.8|8863.8|8880.8|8865.8|8878.8|8863.8|0
1626916260000|2021-07-22 01:11:00|8879.8|8864.8|8878.9|8863.9|8880.3|8865.3|8878.9|8863.9|0
1626916270000|2021-07-22 01:11:10|8879.8|8864.8|8878.9|8863.9|8880.3|8865.3|8878.9|8863.9|0
1626916280000|2021-07-22 01:11:20|8879.8|8864.8|8878.3|8863.3|8879.8|8864.8|8878.3|8863.3|0
1626916290000|2021-07-22 01:11:30|8879.3|8864.3|8878.3|8863.3|8879.8|8864.8|8878.3|8863.3|0
1626916300000|2021-07-22 01:11:40|8879.3|8864.3|8880.8|8865.8|8881.3|8866.3|8879.3|8864.3|1
1626916310000|2021-07-22 01:11:50|8881.3|8866.3|8881.8|8866.8|8881.8|8866.8|8881.3|8866.3|0
1626916320000|2021-07-22 01:12:00|8880|8865|8880.8|8865.8|8880.8|8865.8|8879.8|8864.8|1
1626916330000|2021-07-22 01:12:10|8881.3|8866.3|8880.3|8865.3|8881.3|8866.3|8880.3|8865.3|0
1626916340000|2021-07-22 01:12:20|8879.9|8864.9|8879.4|8864.4|8881.3|8866.3|8878.8|8863.8|0
1626916350000|2021-07-22 01:12:30|8879.3|8864.3|8880.8|8865.8|8881.3|8866.3|8879.3|8864.3|0
1626916360000|2021-07-22 01:12:40|8881.8|8866.8|8880.8|8865.8|8881.9|8866.9|8880.8|8865.8|0
1626916370000|2021-07-22 01:12:50|8881.3|8866.3|8880.8|8865.8|8881.8|8866.8|8880.8|8865.8|0
1626916380000|2021-07-22 01:13:00|8881.3|8866.3|8880.3|8865.3|8881.8|8866.8|8880.3|8865.3|0
1626916390000|2021-07-22 01:13:10|8881.7|8866.7|8880.8|8865.8|8881.8|8866.8|8880.8|8865.8|0
1626916400000|2021-07-22 01:13:20|8881.3|8866.3|8880.8|8865.8|8881.8|8866.8|8880.8|8865.8|0
1626916410000|2021-07-22 01:13:30|8881.3|8866.3|8880.8|8865.8|8881.8|8866.8|8880.8|8865.8|0
1626916420000|2021-07-22 01:13:40|8881.3|8866.3|8880.9|8865.9|8881.8|8866.8|8880.9|8865.9|0
1626916430000|2021-07-22 01:13:50|8881.3|8866.3|8880.4|8865.4|8881.8|8866.8|8880.4|8865.4|0
1626916440000|2021-07-22 01:14:00|8880.3|8865.3|8880.4|8865.4|8881.8|8866.8|8880.3|8865.3|0
1626916450000|2021-07-22 01:14:10|8881.3|8866.3|8880.4|8865.4|8881.8|8866.8|8880.4|8865.4|0
1626916460000|2021-07-22 01:14:20|8880.8|8865.8|8880.4|8865.4|8881.8|8866.8|8880.4|8865.4|0
1626916470000|2021-07-22 01:14:30|8880.3|8865.3|8880.8|8865.8|8881.8|8866.8|8880.3|8865.3|0
1626916480000|2021-07-22 01:14:40|8880.4|8865.4|8880.9|8865.9|8881.8|8866.8|8880.3|8865.3|0
1626916490000|2021-07-22 01:14:50|8880.8|8865.8|8882.3|8867.3|8882.3|8867.3|8880.8|8865.8|0
1626916500000|2021-07-22 01:15:00|8881.9|8866.9|8883.8|8868.8|8884.3|8869.3|8881.4|8866.4|0
1626916510000|2021-07-22 01:15:10|8883.3|8868.3|8883.8|8868.8|8884.3|8869.3|8883.3|8868.3|0
1626916520000|2021-07-22 01:15:20|8884.3|8869.3|8883.8|8868.8|8884.3|8869.3|8883.8|8868.8|0
1626916530000|2021-07-22 01:15:30|8883.3|8868.3|8883.8|8868.8|8884.3|8869.3|8883.3|8868.3|0
1626916540000|2021-07-22 01:15:40|8884.3|8869.3|8883.8|8868.8|8884.3|8869.3|8883.3|8868.3|0
1626916550000|2021-07-22 01:15:50|8883.3|8868.3|8883.8|8868.8|8884.3|8869.3|8883.3|8868.3|0
1626916600000|2021-07-22 01:16:40|8880.8|8865.8|8880.8|8865.8|8881.3|8866.3|8880.3|8865.3|3
1626916610000|2021-07-22 01:16:50|8881.3|8866.3|8881.8|8866.8|8881.8|8866.8|8881.3|8866.3|0
1626916620000|2021-07-22 01:17:00|8882.3|8867.3|8888.8|8863.8|8888.8|8867.3|8880.8|8863.8|6
1626916630000|2021-07-22 01:17:10|8883.3|8868.3|8882.8|8867.8|8883.3|8868.3|8881.8|8866.8|0
1626916640000|2021-07-22 01:17:20|8882.4|8867.4|8881.9|8866.9|8882.8|8867.8|8881.9|8866.9|0
1626916650000|2021-07-22 01:17:30|8881.8|8866.8|8882.3|8867.3|8883.3|8868.3|8881.8|8866.8|0
1626916660000|2021-07-22 01:17:40|8882.8|8867.8|8882.9|8867.9|8884.8|8869.8|8882.8|8867.8|0
1626916670000|2021-07-22 01:17:50|8884.2|8869.2|8882.8|8867.8|8884.7|8869.7|8882.8|8867.8|0
1626916680000|2021-07-22 01:18:00|8883.3|8868.3|8882.8|8867.8|8883.4|8868.4|8882.4|8867.4|0
1626916690000|2021-07-22 01:18:10|8883.3|8868.3|8882.9|8867.9|8883.3|8868.3|8882.9|8867.9|0
1626916700000|2021-07-22 01:18:20|8883.3|8868.3|8883.3|8868.3|8883.8|8868.8|8883.3|8868.3|0
1626916710000|2021-07-22 01:18:30|8882.8|8867.8|8885.3|8870.3|8885.3|8870.3|8882.8|8867.8|0
1626916720000|2021-07-22 01:18:40|8884.8|8869.8|8885.7|8870.7|8885.7|8870.7|8883.3|8868.3|0
1626916730000|2021-07-22 01:18:50|8885.3|8870.3|8885.3|8870.3|8885.3|8870.3|8883.4|8868.4|0
1626916740000|2021-07-22 01:19:00|8884.8|8869.8|8877.8|8862.8|8884.8|8869.8|8877.8|8862.8|2
1626916790000|2021-07-22 01:19:50|||||||||3
1626916800000|2021-07-22 01:20:00|8870.3|8855.3|8869.8|8854.8|8870.3|8855.3|8869.8|8854.8|3
1626916810000|2021-07-22 01:20:10|8869.9|8854.9|8870.3|8855.3|8870.3|8855.3|8869.9|8854.9|2
1626916910000|2021-07-22 01:21:50|8869.8|8854.8|8869.8|8854.8|8869.8|8854.8|8869.8|8854.8|2
1626916950000|2021-07-22 01:22:30|8870.3|8855.3|8870.3|8855.3|8870.3|8855.3|8870.3|8855.3|0
1626917040000|2021-07-22 01:24:00|8869.9|8854.9|8871.3|8856.3|8871.3|8856.3|8869.9|8854.9|0
1626917050000|2021-07-22 01:24:10|8870.8|8855.8|8870.8|8855.8|8870.8|8855.8|8870.8|8855.8|0
1626917060000|2021-07-22 01:24:20|8871.7|8856.7|8869.3|8854.3|8872.3|8857.3|8869.3|8854.3|2
1626917110000|2021-07-22 01:25:10|8867.5|8852.5|8867.3|8852.3|8867.5|8852.5|8867.3|8852.3|0
1626917120000|2021-07-22 01:25:20|8870.1|8855.1|8869.8|8854.8|8870.3|8855.3|8869.8|8854.8|1
1626917170000|2021-07-22 01:26:10|8869.3|8854.3|8868.8|8853.8|8869.8|8854.8|8868.8|8853.8|8
1626917180000|2021-07-22 01:26:20|8869.3|8854.3|8868.8|8853.8|8869.8|8854.8|8868.8|8853.8|0
1626917190000|2021-07-22 01:26:30|8869.3|8854.3|8869.3|8854.3|8870.3|8855.3|8868.9|8853.9|2
1626917200000|2021-07-22 01:26:40|8869.8|8854.8|8869.4|8854.4|8870.3|8855.3|8869.4|8854.4|0
1626917210000|2021-07-22 01:26:50|8870.3|8855.3|8869.3|8854.3|8870.3|8855.3|8869.3|8854.3|0
1626917220000|2021-07-22 01:27:00|8869.8|8854.8|8872.8|8857.8|8872.8|8857.8|8869.8|8854.8|0
1626917230000|2021-07-22 01:27:10|8869.7|8854.7|8869.9|8854.9|8870.3|8855.3|8869.3|8854.3|0
1626917240000|2021-07-22 01:27:20|8869.4|8854.4|8870.3|8855.3|8870.3|8855.3|8869.3|8854.3|0
1626917250000|2021-07-22 01:27:30|8872.8|8857.8|8869.8|8854.8|8872.8|8857.8|8869.8|8854.8|1
1626917260000|2021-07-22 01:27:40|8870.3|8855.3|8869.8|8854.8|8870.3|8855.3|8869.8|8854.8|11
1626917270000|2021-07-22 01:27:50|||||||||1
1626917290000|2021-07-22 01:28:10|8870.3|8855.3|8870.3|8855.3|8870.3|8855.3|8870.3|8855.3|2
1626917300000|2021-07-22 01:28:20|8869.9|8854.9|8869.8|8854.8|8869.9|8854.9|8869.8|8854.8|0
1626917320000|2021-07-22 01:28:40|8869.3|8854.3|8869.8|8854.8|8869.8|8854.8|8869.3|8854.3|0
1626917330000|2021-07-22 01:28:50|8869.4|8854.4|8869.3|8854.3|8869.4|8854.4|8869.3|8854.3|0
1626917340000|2021-07-22 01:29:00|8877.5|8862.5|8878.7|8863.7|8878.7|8863.7|8877.5|8862.5|1
1626917350000|2021-07-22 01:29:10|8881.1|8866.1|8881.3|8866.3|8881.3|8866.3|8881.1|8866.1|0
1626917360000|2021-07-22 01:29:20|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|0
1626917390000|2021-07-22 01:29:50|8885.3|8860.3|8879.8|8864.8|8885.3|8866.3|8879.3|8858.9|1
1626917400000|2021-07-22 01:30:00|8883|8868|8878.3|8863.3|8883|8868|8877.9|8862.9|1
1626917430000|2021-07-22 01:30:30|8878.4|8863.4|8882.3|8867.3|8882.3|8867.3|8878.4|8863.4|1
1626917440000|2021-07-22 01:30:40|8882.4|8867.4|8882.3|8867.3|8882.7|8867.7|8882.3|8867.3|1
1626917460000|2021-07-22 01:31:00|8885.1|8870.1|8886.2|8871.2|8886.2|8871.2|8885.1|8870.1|0
1626917470000|2021-07-22 01:31:10|8886.3|8871.3|8886.3|8871.3|8886.3|8871.3|8886.3|8871.3|0
1626917480000|2021-07-22 01:31:20|||||||||2
1626917510000|2021-07-22 01:31:50|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|0
1626917520000|2021-07-22 01:32:00|8883.8|8858.8|8878.8|8863.8|8883.8|8864.3|8878.8|8858.8|1
1626917530000|2021-07-22 01:32:10|8879.3|8864.3|8878.8|8863.8|8879.3|8864.3|8878.8|8863.8|0
1626917540000|2021-07-22 01:32:20|8880.6|8865.6|8880.4|8865.4|8880.6|8865.6|8880.4|8865.4|0
1626917550000|2021-07-22 01:32:30|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|0
1626917580000|2021-07-22 01:33:00|8880.8|8865.8|8882.3|8867.3|8882.3|8867.3|8880.8|8865.8|0
1626917590000|2021-07-22 01:33:10|8882.8|8867.8|8883.3|8868.3|8883.3|8868.3|8882.8|8867.8|0
1626917910000|2021-07-22 01:38:30|8880.8|8865.8|8879|8864|8880.8|8865.8|8879|8864|0
1626917920000|2021-07-22 01:38:40|8878.8|8863.8|8877.3|8862.3|8878.8|8863.8|8877.3|8862.3|0
1626917940000|2021-07-22 01:39:00|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|1
1626918030000|2021-07-22 01:40:30|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|0
1626918050000|2021-07-22 01:40:50|8882.8|8867.8|8880.3|8865.3|8882.8|8867.8|8880.3|8865.3|0
1626918070000|2021-07-22 01:41:10|8879|8864|8878.8|8863.8|8879|8864|8878.8|8863.8|0
1626918110000|2021-07-22 01:41:50|8879.1|8864.1|8882.3|8867.3|8882.3|8867.3|8879.1|8864.1|1
1626918130000|2021-07-22 01:42:10|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626918140000|2021-07-22 01:42:20|8881.3|8866.3|8881.3|8866.3|8881.3|8866.3|8881.3|8866.3|0
1626918150000|2021-07-22 01:42:30|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626918160000|2021-07-22 01:42:40|8881.4|8866.4|8881.3|8866.3|8881.4|8866.4|8881.3|8866.3|0
1626918170000|2021-07-22 01:42:50|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626918180000|2021-07-22 01:43:00|8881.4|8866.4|8881.3|8866.3|8881.4|8866.4|8881.3|8866.3|0
1626918190000|2021-07-22 01:43:10|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626918200000|2021-07-22 01:43:20|8881.3|8866.3|8881.8|8866.8|8881.8|8866.8|8881.3|8866.3|0
1626918210000|2021-07-22 01:43:30|8881.4|8866.4|8881.3|8866.3|8881.4|8866.4|8881.3|8866.3|0
1626918220000|2021-07-22 01:43:40|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626918300000|2021-07-22 01:45:00|8884.3|8869.3|8881.8|8866.8|8886.3|8871.3|8881.4|8866.4|1
1626918360000|2021-07-22 01:46:00|8881.3|8866.3|8882.3|8867.3|8882.3|8867.3|8881.3|8866.3|1
1626918370000|2021-07-22 01:46:10|8881.8|8866.8|8881.7|8866.7|8881.8|8866.8|8880.8|8865.8|0
1626918380000|2021-07-22 01:46:20|8881.3|8866.3|8882.2|8867.2|8882.2|8867.2|8881.3|8866.3|0
1626918390000|2021-07-22 01:46:30|8882.3|8867.3|8882.2|8867.2|8882.3|8867.3|8881.3|8866.3|0
1626918400000|2021-07-22 01:46:40|8881.7|8866.7|8882.2|8867.2|8882.2|8867.2|8881.7|8866.7|0
1626918410000|2021-07-22 01:46:50|8881.7|8866.7|8881.7|8866.7|8881.7|8866.7|8880.7|8865.7|0
1626918420000|2021-07-22 01:47:00|8879.7|8864.7|8880.2|8865.2|8880.2|8865.2|8879.7|8864.7|0
1626918430000|2021-07-22 01:47:10|8880.7|8865.7|8880.2|8865.2|8880.7|8865.7|8880.2|8865.2|0
1626918650000|2021-07-22 01:50:50|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1626918660000|2021-07-22 01:51:00|8879.7|8864.7|8878.8|8863.8|8879.7|8864.7|8878.8|8863.8|0
1626918670000|2021-07-22 01:51:10|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1626918680000|2021-07-22 01:51:20|8878.7|8863.7|8879.2|8864.2|8879.2|8864.2|8878.7|8863.7|0
1626918690000|2021-07-22 01:51:30|8878.7|8863.7|8879.2|8864.2|8879.2|8864.2|8878.7|8863.7|0
1626918700000|2021-07-22 01:51:40|8878.7|8863.7|8879.2|8864.2|8879.2|8864.2|8878.7|8863.7|0
1626918710000|2021-07-22 01:51:50|8878.7|8863.7|8879.2|8864.2|8879.2|8864.2|8878.7|8863.7|0
1626918720000|2021-07-22 01:52:00|8878.8|8863.8|8879.2|8864.2|8879.2|8864.2|8878.8|8863.8|0
1626918730000|2021-07-22 01:52:10|8878.7|8863.7|8881.7|8866.7|8881.7|8866.7|8878.7|8863.7|3
1626918740000|2021-07-22 01:52:20|8880.7|8865.7|8881.7|8866.7|8881.7|8866.7|8880.2|8865.2|0
1626918750000|2021-07-22 01:52:30|8881.2|8866.2|8881.7|8866.7|8881.7|8866.7|8881.2|8866.2|0
1626918760000|2021-07-22 01:52:40|8881.3|8866.3|8881.7|8866.7|8881.7|8866.7|8881.2|8866.2|0
1626918770000|2021-07-22 01:52:50|8881.3|8866.3|8881.2|8866.2|8881.3|8866.3|8881.2|8866.2|0
1626918790000|2021-07-22 01:53:10|||||||||2
1626919030000|2021-07-22 01:57:10|||||||||5
1626919050000|2021-07-22 01:57:30|||||||||5
1626919310000|2021-07-22 02:01:50|8880.3|8865.3|8879.7|8864.7|8880.3|8865.3|8879.7|8864.7|0
1626919320000|2021-07-22 02:02:00|8880.2|8865.2|8879.8|8864.8|8880.2|8865.2|8879.8|8864.8|0
1626919330000|2021-07-22 02:02:10|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|0
1626919350000|2021-07-22 02:02:30|8880.2|8865.2|8879.3|8864.3|8880.2|8865.2|8879.3|8864.3|0
1626919360000|2021-07-22 02:02:40|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|0
1626919370000|2021-07-22 02:02:50|8880.2|8865.2|8879.7|8864.7|8880.2|8865.2|8879.7|8864.7|0
1626919380000|2021-07-22 02:03:00|8880.2|8865.2|8879.7|8864.7|8880.2|8865.2|8879.7|8864.7|0
1626919390000|2021-07-22 02:03:10|8880.2|8865.2|8880.2|8865.2|8880.2|8865.2|8880.2|8865.2|0
1626919400000|2021-07-22 02:03:20|8881.7|8866.7|8883.2|8868.2|8883.2|8868.2|8881.7|8866.7|1
1626919410000|2021-07-22 02:03:30|||||||||1
1626919800000|2021-07-22 02:10:00|8882.2|8867.2|8880.2|8865.2|8882.2|8867.2|8880.2|8865.2|3
1626919830000|2021-07-22 02:10:30|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|8879.7|8864.7|0
1626919900000|2021-07-22 02:11:40|8879.3|8864.3|8878.7|8863.7|8879.3|8864.3|8878.7|8863.7|0
1626920090000|2021-07-22 02:14:50|8878.3|8863.3|8879.2|8864.2|8879.2|8864.2|8878.2|8863.2|1
1626920170000|2021-07-22 02:16:10|8878.8|8863.8|8878.7|8863.7|8878.8|8863.8|8878.7|8863.7|0
1626920370000|2021-07-22 02:19:30|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|0
1626920410000|2021-07-22 02:20:10|8878.3|8863.3|8878.3|8863.3|8878.3|8863.3|8877.8|8862.8|2
1626920540000|2021-07-22 02:22:20|8877.9|8862.9|8877.8|8862.8|8877.9|8862.9|8877.8|8862.8|0
1626920830000|2021-07-22 02:27:10|8877.4|8862.4|8877.3|8862.3|8877.4|8862.4|8877.3|8862.3|0
1626920920000|2021-07-22 02:28:40|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626921010000|2021-07-22 02:30:10|8879.2|8864.2|8879.3|8864.3|8879.3|8864.3|8879.2|8864.2|0
1626921160000|2021-07-22 02:32:40|8877.5|8862.5|8877.8|8862.8|8877.8|8862.8|8877.5|8862.5|0
1626921270000|2021-07-22 02:34:30|8877.4|8862.4|8877.3|8862.3|8877.4|8862.4|8877.3|8862.3|0
1626921420000|2021-07-22 02:37:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626921860000|2021-07-22 02:44:20|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|0
1626921930000|2021-07-22 02:45:30|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|1
1626921970000|2021-07-22 02:46:10|8877.5|8862.5|8878.8|8863.8|8878.8|8863.8|8877.5|8862.5|1
1626922230000|2021-07-22 02:50:30|8879.3|8864.3|8877.3|8862.3|8879.3|8864.3|8876.8|8861.8|1
1626922240000|2021-07-22 02:50:40|8876.8|8861.8|8876.8|8861.8|8877.3|8862.3|8876.8|8861.8|0
1626922250000|2021-07-22 02:50:50|8877.3|8862.3|8876.8|8861.8|8877.3|8862.3|8876.8|8861.8|0
1626922260000|2021-07-22 02:51:00|8877.3|8862.3|8876.8|8861.8|8877.3|8862.3|8876.8|8861.8|0
1626922270000|2021-07-22 02:51:10|8877.2|8862.2|8876.8|8861.8|8877.3|8862.3|8876.8|8861.8|0
1626922520000|2021-07-22 02:55:20|8878.3|8863.3|8878.8|8863.8|8878.8|8863.8|8878.3|8863.3|5
1626922620000|2021-07-22 02:57:00|8879.2|8864.2|8878.8|8863.8|8879.3|8864.3|8878.3|8863.3|2
1626922630000|2021-07-22 02:57:10|8878.3|8863.3|8878.9|8863.9|8879.2|8864.2|8878.3|8863.3|0
1626922640000|2021-07-22 02:57:20|8878.8|8863.8|8881.3|8866.3|8881.3|8866.3|8878.8|8863.8|5
1626922670000|2021-07-22 02:57:50|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626922850000|2021-07-22 03:00:50|8878.4|8863.4|8879.3|8864.3|8879.3|8864.3|8878.4|8863.4|2
1626922940000|2021-07-22 03:02:20|8878.3|8863.3|8878.3|8863.3|8878.3|8863.3|8878.3|8863.3|0
1626923040000|2021-07-22 03:04:00|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|2
1626923130000|2021-07-22 03:05:30|8878.9|8863.9|8878.8|8863.8|8878.9|8863.9|8878.8|8863.8|0
1626923140000|2021-07-22 03:05:40|8878.3|8863.3|8878.3|8863.3|8878.8|8863.8|8878.3|8863.3|0
1626923150000|2021-07-22 03:05:50|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|0
1626923320000|2021-07-22 03:08:40|8879.4|8864.4|8879.3|8864.3|8879.8|8864.8|8879.3|8864.3|1
1626923380000|2021-07-22 03:09:40|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|0
1626923410000|2021-07-22 03:10:10|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|0
1626923430000|2021-07-22 03:10:30|8879.8|8864.8|8879.3|8864.3|8879.8|8864.8|8879.3|8864.3|0
1626923450000|2021-07-22 03:10:50|8878.8|8863.8|8879.3|8864.3|8879.3|8864.3|8878.8|8863.8|0
1626923460000|2021-07-22 03:11:00|8878.8|8863.8|8878.8|8863.8|8879.3|8864.3|8878.8|8863.8|0
1626923490000|2021-07-22 03:11:30|8879.2|8864.2|8879.3|8864.3|8879.3|8864.3|8879.2|8864.2|0
1626923500000|2021-07-22 03:11:40|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|0
1626923510000|2021-07-22 03:11:50|8879.2|8864.2|8881.8|8866.8|8881.8|8866.8|8878.8|8863.8|0
1626923520000|2021-07-22 03:12:00|8879.5|8864.5|8879.3|8864.3|8879.5|8864.5|8878.8|8863.8|0
1626923530000|2021-07-22 03:12:10|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|8880.3|8865.3|5
1626923540000|2021-07-22 03:12:20|8879.9|8864.9|8880.3|8865.3|8880.3|8865.3|8879.9|8864.9|0
1626923570000|2021-07-22 03:12:50|8879.9|8864.9|8881.2|8866.2|8881.3|8866.3|8879.8|8864.8|0
1626923580000|2021-07-22 03:13:00|8881.3|8866.3|8880.8|8865.8|8881.3|8866.3|8879.8|8864.8|0
1626923590000|2021-07-22 03:13:10|8881.3|8866.3|8882.7|8867.7|8882.7|8867.7|8881.3|8866.3|0
1626923610000|2021-07-22 03:13:30|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|0
1626923640000|2021-07-22 03:14:00|8882.9|8867.9|8882.8|8867.8|8884.3|8869.3|8882.3|8867.3|6
1626923650000|2021-07-22 03:14:10|8882.4|8867.4|8882.7|8867.7|8882.7|8867.7|8881.3|8866.3|0
1626923660000|2021-07-22 03:14:20|8882.4|8867.4|8882.8|8867.8|8882.8|8867.8|8881.3|8866.3|0
1626923670000|2021-07-22 03:14:30|8882.4|8867.4|8882.3|8867.3|8882.8|8867.8|8881.4|8866.4|0
1626923680000|2021-07-22 03:14:40|8882.8|8867.8|8882.3|8867.3|8883.3|8868.3|8882.3|8867.3|0
1626923690000|2021-07-22 03:14:50|8882.8|8867.8|8884.3|8869.3|8884.3|8869.3|8882.8|8867.8|0
1626923700000|2021-07-22 03:15:00|8883.9|8868.9|8884.3|8869.3|8884.3|8869.3|8882.3|8867.3|0
1626923720000|2021-07-22 03:15:20|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|0
1626923730000|2021-07-22 03:15:30|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|0
1626923740000|2021-07-22 03:15:40|8883.8|8868.8|8882.8|8867.8|8883.8|8868.8|8882.8|8867.8|0
1626923760000|2021-07-22 03:16:00|8882.3|8867.3|8882.8|8867.8|8882.8|8867.8|8882.3|8867.3|0
1626923780000|2021-07-22 03:16:20|8882.4|8867.4|8882.8|8867.8|8882.8|8867.8|8882.4|8867.4|0
1626923790000|2021-07-22 03:16:30|8882.4|8867.4|8882.8|8867.8|8882.8|8867.8|8882.3|8867.3|0
1626923800000|2021-07-22 03:16:40|8883.3|8868.3|8882.8|8867.8|8884.3|8869.3|8882.8|8867.8|0
1626923810000|2021-07-22 03:16:50|8882.4|8867.4|8882.8|8867.8|8883.3|8868.3|8882.3|8867.3|0
1626923850000|2021-07-22 03:17:30|8882.4|8867.4|8884.3|8869.3|8884.3|8869.3|8882.3|8867.3|0
1626923870000|2021-07-22 03:17:50|8882.3|8867.3|8884.2|8869.2|8884.2|8869.2|8882.3|8867.3|0
1626923880000|2021-07-22 03:18:00|8884.3|8869.3|8882.8|8867.8|8884.3|8869.3|8882.8|8867.8|0
1626923900000|2021-07-22 03:18:20|8882.3|8867.3|8882.3|8867.3|8884.3|8869.3|8882.3|8867.3|0
1626923910000|2021-07-22 03:18:30|8882.8|8867.8|8884.3|8869.3|8884.3|8869.3|8882.8|8867.8|0
1626923950000|2021-07-22 03:19:10|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|0
1626923960000|2021-07-22 03:19:20|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|0
1626924000000|2021-07-22 03:20:00|8882.5|8867.5|8882.8|8867.8|8884.3|8869.3|8882.3|8867.3|0
1626924010000|2021-07-22 03:20:10|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8882.3|8867.3|0
1626924030000|2021-07-22 03:20:30|8882.5|8867.5|8882.5|8867.5|8884.3|8869.3|8882.4|8867.4|0
1626924040000|2021-07-22 03:20:40|8882.3|8867.3|8882.8|8867.8|8884.3|8869.3|8882.3|8867.3|4
1626924050000|2021-07-22 03:20:50|8882.3|8867.3|8882.3|8867.3|8882.8|8867.8|8882.3|8867.3|1
1626924060000|2021-07-22 03:21:00|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|8882.8|8867.8|0
1626924100000|2021-07-22 03:21:40|8882.3|8867.3|8881.3|8866.3|8882.8|8867.8|8881.3|8866.3|0
1626924110000|2021-07-22 03:21:50|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|0
1626924130000|2021-07-22 03:22:10|||||||||1
1626924190000|2021-07-22 03:23:10|||||||||1
1626924200000|2021-07-22 03:23:20|8881.3|8866.3|8881.3|8866.3|8881.3|8866.3|8881.3|8866.3|0
1626924320000|2021-07-22 03:25:20|8882.7|8867.7|8882.8|8867.8|8882.8|8867.8|8882.7|8867.7|0
1626924330000|2021-07-22 03:25:30|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|1
1626924590000|2021-07-22 03:29:50|||||||||1
1626924780000|2021-07-22 03:33:00|||||||||2
1626924810000|2021-07-22 03:33:30|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|0
1626924910000|2021-07-22 03:35:10|8883.2|8868.2|8881.8|8866.8|8883.2|8868.2|8881.8|8866.8|2
1626924920000|2021-07-22 03:35:20|8882.3|8867.3|8882.3|8867.3|8882.3|8867.3|8882.3|8867.3|0
1626924930000|2021-07-22 03:35:30|8883.3|8868.3|8881.3|8866.3|8883.3|8868.3|8881.3|8866.3|1
1626925280000|2021-07-22 03:41:20|8881|8866|8878.8|8863.8|8881|8866|8878.8|8863.8|1
1626925430000|2021-07-22 03:43:50|8878.3|8863.3|8878.3|8863.3|8878.3|8863.3|8878.3|8863.3|3
1626925490000|2021-07-22 03:44:50|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626925700000|2021-07-22 03:48:20|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626925960000|2021-07-22 03:52:40|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626926860000|2021-07-22 04:07:40|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626927380000|2021-07-22 04:16:20|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626927920000|2021-07-22 04:25:20|8877.2|8862.2|8877.2|8862.2|8877.7|8862.7|8877.2|8862.2|3
1626927940000|2021-07-22 04:25:40|8874.9|8859.9|8872.2|8857.2|8874.9|8859.9|8872.2|8857.2|2
1626927990000|2021-07-22 04:26:30|8873.6|8858.6|8870.6|8855.6|8873.6|8858.6|8870.6|8855.6|1
1626928060000|2021-07-22 04:27:40|8870.2|8855.2|8870.7|8855.7|8870.7|8855.7|8870.2|8855.2|0
1626929110000|2021-07-22 04:45:10|8870.2|8855.2|8870.2|8855.2|8870.7|8855.7|8870.2|8855.2|0
1626929190000|2021-07-22 04:46:30|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|1
1626929200000|2021-07-22 04:46:40|8868.3|8853.3|8868.2|8853.2|8868.3|8853.3|8868.2|8853.2|0
1626929210000|2021-07-22 04:46:50|8868.6|8853.6|8868.7|8853.7|8868.7|8853.7|8868.6|8853.6|0
1626929610000|2021-07-22 04:53:30|8868.8|8853.8|8869.7|8854.7|8869.7|8854.7|8868.8|8853.8|5
1626929930000|2021-07-22 04:58:50|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|0
1626930060000|2021-07-22 05:01:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626930180000|2021-07-22 05:03:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626930850000|2021-07-22 05:14:10|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626931340000|2021-07-22 05:22:20|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|1
1626931470000|2021-07-22 05:24:30|8869.6|8854.6|8869.2|8854.2|8869.6|8854.6|8869.2|8854.2|1
1626931480000|2021-07-22 05:24:40|8869.7|8854.7|8869.2|8854.2|8869.7|8854.7|8869.2|8854.2|0
1626931590000|2021-07-22 05:26:30|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|1
1626931610000|2021-07-22 05:26:50|8868.2|8853.2|8867.7|8852.7|8868.2|8853.2|8867.7|8852.7|0
1626931860000|2021-07-22 05:31:00|8868.2|8853.2|8868.2|8853.2|8868.2|8853.2|8868.2|8853.2|0
1626931870000|2021-07-22 05:31:10|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|0
1626931880000|2021-07-22 05:31:20|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|1
1626931900000|2021-07-22 05:31:40|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|1
1626931910000|2021-07-22 05:31:50|8877.2|8862.2|8877.7|8862.7|8877.7|8862.7|8877.2|8862.2|14
1626931920000|2021-07-22 05:32:00|8878.1|8863.1|8878.2|8863.2|8878.2|8863.2|8878.1|8863.1|0
1626931940000|2021-07-22 05:32:20|8877.6|8862.6|8874.1|8859.1|8877.6|8862.6|8874.1|8859.1|1
1626931950000|2021-07-22 05:32:30|8878.1|8863.1|8878.1|8863.1|8878.1|8863.1|8878.1|8863.1|0
1626931960000|2021-07-22 05:32:40|8878.2|8863.2|8878.7|8863.7|8878.7|8863.7|8878.2|8863.2|4
1626931970000|2021-07-22 05:32:50|8878.2|8863.2|8882.7|8867.7|8882.7|8867.7|8878.2|8863.2|2
1626931980000|2021-07-22 05:33:00|8883.1|8868.1|8884.1|8869.1|8884.1|8869.1|8883.1|8868.1|8
1626932010000|2021-07-22 05:33:30|8884.2|8869.2|8885.1|8870.1|8885.1|8870.1|8884.2|8869.2|1
1626932040000|2021-07-22 05:34:00|8885.6|8870.6|8886.2|8871.2|8886.2|8871.2|8885.6|8870.6|10
1626932050000|2021-07-22 05:34:10|8886.6|8871.6|8886.7|8871.7|8886.7|8871.7|8886.6|8871.6|3
1626932080000|2021-07-22 05:34:40|8887|8872|8890.1|8875.1|8890.1|8875.1|8887|8872|2
1626932160000|2021-07-22 05:36:00|8890.6|8875.6|8890.6|8875.6|8890.6|8875.6|8890.6|8875.6|5
1626932290000|2021-07-22 05:38:10|8884.5|8869.5|8882.2|8867.2|8884.5|8869.5|8881.7|8866.7|9
1626932300000|2021-07-22 05:38:20|8883.6|8868.6|8881.7|8866.7|8886.7|8871.7|8881.2|8866.2|3
1626932310000|2021-07-22 05:38:30|8881.2|8866.2|8894.7|8879.7|8894.7|8879.7|8880.7|8865.7|11
1626932340000|2021-07-22 05:39:00|8895.1|8880.1|8895.6|8880.6|8895.6|8880.6|8895.1|8880.1|4
1626932450000|2021-07-22 05:40:50|||||||||14
1626932460000|2021-07-22 05:41:00|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|1
1626932500000|2021-07-22 05:41:40|8899|8884|8899|8884|8899|8884|8899|8884|8
1626932510000|2021-07-22 05:41:50|8894.5|8879.5|8896|8871|8896|8879.5|8894|8870.5|2
1626932520000|2021-07-22 05:42:00|8896.5|8871.5|8896.5|8871.5|8896.5|8871.5|8896.5|8871.5|0
1626932540000|2021-07-22 05:42:20|8895.6|8870.6|8890.1|8875.1|8895.6|8875.1|8890.1|8870.6|0
1626932670000|2021-07-22 05:44:30|8891|8876|8891.1|8876.1|8891.1|8876.1|8891|8876|0
1626932750000|2021-07-22 05:45:50|8892|8877|8892.6|8877.6|8892.6|8877.6|8892|8877|0
1626932770000|2021-07-22 05:46:10|8893.1|8878.1|8893.1|8878.1|8893.1|8878.1|8893.1|8878.1|1
1626932780000|2021-07-22 05:46:20|8893.5|8878.5|8893.6|8878.6|8893.6|8878.6|8893.5|8878.5|0
1626932790000|2021-07-22 05:46:30|8894.5|8879.5|8893.2|8878.2|8894.5|8879.5|8893.1|8878.1|4
1626932800000|2021-07-22 05:46:40|8893.1|8878.1|8898.1|8883.1|8898.1|8883.1|8893.1|8878.1|0
1626932830000|2021-07-22 05:47:10|8893.6|8878.6|8893.1|8878.1|8895.3|8880.3|8893.1|8878.1|2
1626932840000|2021-07-22 05:47:20|8898|8883|8894|8879|8898.6|8883.6|8894|8879|0
1626932850000|2021-07-22 05:47:30|8894.1|8879.1|8898.6|8883.6|8898.6|8883.6|8894.1|8879.1|0
1626932860000|2021-07-22 05:47:40|8897.1|8882.1|8897.1|8882.1|8898.9|8883.9|8897.1|8882.1|0
1626932870000|2021-07-22 05:47:50|8899.8|8884.8|8900|8885|8900|8885|8899.8|8884.8|8
1626932880000|2021-07-22 05:48:00|8900.1|8885.1|8897.6|8882.6|8900.1|8885.1|8897.6|8882.6|2
1626932890000|2021-07-22 05:48:10|||||||||2
1626932900000|2021-07-22 05:48:20|8897.9|8882.9|8900.6|8885.6|8900.6|8885.6|8897.9|8882.9|3
1626932910000|2021-07-22 05:48:30|8901.5|8886.5|8901.5|8886.5|8901.5|8886.5|8901.5|8886.5|1
1626932920000|2021-07-22 05:48:40|8902|8887|8902|8887|8902|8887|8902|8887|1
1626932940000|2021-07-22 05:49:00|8898.5|8873.5|8898.5|8873.5|8898.5|8873.5|8898.5|8873.5|1
1626932950000|2021-07-22 05:49:10|8898|8873|8897.5|8882.5|8898.5|8882.5|8897.5|8873|2
1626932960000|2021-07-22 05:49:20|8898.5|8873.5|8898.5|8873.5|8898.5|8882.1|8897.1|8873.1|2
1626932970000|2021-07-22 05:49:30|8897|8882|8898.5|8873.5|8898.5|8882|8896.1|8873.1|3
1626932980000|2021-07-22 05:49:40|8898|8873|8900|8885|8900|8885|8898|8873|0
1626932990000|2021-07-22 05:49:50|8900.9|8875.9|8898|8873|8900.9|8875.9|8898|8873|0
1626933000000|2021-07-22 05:50:00|||||||||2
1626933010000|2021-07-22 05:50:10|8899.3|8884.3|8899.3|8884.3|8899.3|8884.3|8899.3|8884.3|2
1626933020000|2021-07-22 05:50:20|8901|8876|8898|8873|8901|8876|8898|8873|0
1626933030000|2021-07-22 05:50:30|8900|8885|8899|8874|8900.5|8885|8893|8873|0
1626933050000|2021-07-22 05:50:50|8901|8886|8898.5|8873.5|8901|8886|8897|8873.5|1
1626933060000|2021-07-22 05:51:00|8899.5|8874.5|8899.4|8874.4|8899.5|8874.5|8899|8874|11
1626933070000|2021-07-22 05:51:10|8899.5|8874.5|8900.4|8875.4|8900.4|8875.4|8899.5|8874.5|0
1626933080000|2021-07-22 05:51:20|8900.5|8875.5|8900|8875|8900.5|8875.5|8900|8875|1
1626933090000|2021-07-22 05:51:30|8895.9|8880.9|8895.9|8880.9|8895.9|8880.9|8895.9|8880.9|0
1626933100000|2021-07-22 05:51:40|8896|8881|8896|8881|8896|8881|8896|8881|0
1626933110000|2021-07-22 05:51:50|8895.6|8880.6|8896.5|8881.5|8896.5|8881.5|8895.6|8880.6|0
1626933120000|2021-07-22 05:52:00|8896.1|8881.1|8896.5|8881.5|8896.5|8881.5|8896.1|8881.1|0
1626933130000|2021-07-22 05:52:10|8900.2|8885.2|8897.1|8882.1|8900.6|8885.6|8896.1|8881.1|0
1626933140000|2021-07-22 05:52:20|8900.7|8885.7|8897.1|8882.1|8901.1|8886.1|8896|8881|0
1626933160000|2021-07-22 05:52:40|8897|8882|8897|8882|8897|8882|8897|8882|1
1626933190000|2021-07-22 05:53:10|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|0
1626933200000|2021-07-22 05:53:20|8899.6|8884.6|8896|8881|8900|8885|8896|8881|0
1626933250000|2021-07-22 05:54:10|8896.5|8881.5|8897|8882|8897|8882|8896.5|8881.5|0
1626933260000|2021-07-22 05:54:20|8901.5|8886.5|8897|8882|8902|8887|8896.6|8881.6|0
1626933280000|2021-07-22 05:54:40|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|0
1626933300000|2021-07-22 05:55:00|8896|8881|8896|8881|8896|8881|8896|8881|0
1626933310000|2021-07-22 05:55:10|8898|8883|8896.9|8881.9|8901.5|8886.5|8896|8881|4
1626933320000|2021-07-22 05:55:20|8896.6|8881.6|8897.1|8882.1|8897.1|8882.1|8896.6|8881.6|1
1626933330000|2021-07-22 05:55:30|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|0
1626933340000|2021-07-22 05:55:40|8901.1|8886.1|8901.1|8886.1|8901.1|8886.1|8901.1|8886.1|0
1626933350000|2021-07-22 05:55:50|8896.1|8881.1|8895.6|8880.6|8896.9|8881.9|8895.1|8880.1|0
1626933360000|2021-07-22 05:56:00|8896.1|8881.1|8903|8888|8903|8888|8896.1|8881.1|3
1626933370000|2021-07-22 05:56:10|8903.4|8888.4|8903|8888|8903.5|8888.5|8903|8888|2
1626933380000|2021-07-22 05:56:20|8896.9|8881.9|8896.5|8881.5|8896.9|8881.9|8896.5|8881.5|4
1626933390000|2021-07-22 05:56:30|8896.9|8881.9|8901.9|8886.9|8901.9|8886.9|8896.9|8881.9|0
1626933400000|2021-07-22 05:56:40|8898.4|8883.4|8896.5|8881.5|8903|8888|8896.5|8881.5|0
1626933410000|2021-07-22 05:56:50|8899.2|8884.2|8897.5|8882.5|8899.2|8884.2|8896.5|8881.5|2
1626933420000|2021-07-22 05:57:00|8897.1|8882.1|8897.9|8882.9|8897.9|8882.9|8897.1|8882.1|0
1626933430000|2021-07-22 05:57:10|8901.5|8886.5|8902|8887|8903|8888|8901.5|8886.5|6
1626933440000|2021-07-22 05:57:20|8898.5|8883.5|8898|8883|8898.5|8883.5|8897.1|8882.1|0
1626933450000|2021-07-22 05:57:30|8897.5|8882.5|8897.5|8882.5|8898|8883|8897.5|8882.5|0
1626933460000|2021-07-22 05:57:40|8897.9|8882.9|8898.5|8883.5|8898.5|8883.5|8897.5|8882.5|4
1626933470000|2021-07-22 05:57:50|8898|8883|8898|8883|8898.5|8883.5|8896.5|8881.5|4
1626933480000|2021-07-22 05:58:00|8897.5|8882.5|8897.6|8882.6|8898.5|8883.5|8897.5|8882.5|0
1626933490000|2021-07-22 05:58:10|8896.6|8881.6|8898.1|8883.1|8898.5|8883.5|8896.5|8881.5|2
1626933500000|2021-07-22 05:58:20|8898|8883|8898.6|8883.6|8898.6|8883.6|8898|8883|2
1626933510000|2021-07-22 05:58:30|8899|8884|8899|8884|8899|8884|8899|8884|0
1626933740000|2021-07-22 06:02:20|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|25
1626933750000|2021-07-22 06:02:30|8898|8883|8897.5|8882.5|8898|8883|8897.5|8882.5|0
1626933770000|2021-07-22 06:02:50|8897|8882|8897.5|8882.5|8897.5|8882.5|8897|8882|0
1626933780000|2021-07-22 06:03:00|8896.5|8881.5|8896.9|8881.9|8896.9|8881.9|8896.5|8881.5|0
1626933790000|2021-07-22 06:03:10|8897|8882|8897|8882|8897|8882|8897|8882|0
1626933810000|2021-07-22 06:03:30|8897.4|8882.4|8896.5|8881.5|8897.5|8882.5|8896.5|8881.5|0
1626933820000|2021-07-22 06:03:40|8897.4|8882.4|8896.4|8881.4|8897.5|8882.5|8896|8881|0
1626933830000|2021-07-22 06:03:50|8897|8882|8897|8882|8897|8882|8897|8882|0
1626933840000|2021-07-22 06:04:00|8896.5|8881.5|8896.9|8881.9|8896.9|8881.9|8896.5|8881.5|0
1626933850000|2021-07-22 06:04:10|8897|8882|8896.9|8881.9|8897|8882|8896.5|8881.5|0
1626933860000|2021-07-22 06:04:20|8896.5|8881.5|8897|8882|8897|8882|8896.5|8881.5|0
1626933870000|2021-07-22 06:04:30|8898.8|8883.8|8896.5|8881.5|8898.8|8883.8|8896.5|8881.5|0
1626933880000|2021-07-22 06:04:40|8896.9|8881.9|8896.5|8881.5|8897|8882|8896.5|8881.5|0
1626933890000|2021-07-22 06:04:50|8896.9|8881.9|8897|8882|8897|8882|8896.9|8881.9|0
1626933900000|2021-07-22 06:05:00|8896.5|8881.5|8898.5|8883.5|8898.5|8883.5|8896.5|8881.5|0
1626933960000|2021-07-22 06:06:00|8898|8883|8898.5|8883.5|8898.5|8883.5|8898|8883|0
1626934000000|2021-07-22 06:06:40|8896.6|8881.6|8896.1|8881.1|8896.6|8881.6|8896.1|8881.1|0
1626934020000|2021-07-22 06:07:00|8895.7|8880.7|8895.6|8880.6|8895.7|8880.7|8895.6|8880.6|0
1626934080000|2021-07-22 06:08:00|8896.1|8881.1|8895.1|8880.1|8896.1|8881.1|8895.1|8880.1|0
1626934140000|2021-07-22 06:09:00|8896|8881|8895.7|8880.7|8896.1|8881.1|8895.7|8880.7|0
1626934150000|2021-07-22 06:09:10|8895.6|8880.6|8895.6|8880.6|8895.6|8880.6|8895.6|8880.6|0
1626934200000|2021-07-22 06:10:00|8896.1|8881.1|8895.6|8880.6|8896.1|8881.1|8895.6|8880.6|0
1626934250000|2021-07-22 06:10:50|8896.1|8881.1|8896.1|8881.1|8896.1|8881.1|8896.1|8881.1|0
1626934260000|2021-07-22 06:11:00|8896.6|8881.6|8896.1|8881.1|8896.6|8881.6|8896.1|8881.1|0
1626934290000|2021-07-22 06:11:30|8899|8884|8899|8884|8899|8884|8899|8884|1
1626934320000|2021-07-22 06:12:00|8898.5|8883.5|8899|8884|8899|8884|8898.5|8883.5|0
1626934330000|2021-07-22 06:12:10|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|0
1626934340000|2021-07-22 06:12:20|8899.1|8884.1|8898.2|8883.2|8899.1|8884.1|8898.2|8883.2|0
1626934350000|2021-07-22 06:12:30|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|0
1626934380000|2021-07-22 06:13:00|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|0
1626934440000|2021-07-22 06:14:00|8898.5|8883.5|8898.6|8883.6|8899|8884|8898.5|8883.5|0
1626934460000|2021-07-22 06:14:20|8899|8884|8898.5|8883.5|8899.5|8884.5|8898.5|8883.5|1
1626934470000|2021-07-22 06:14:30|8899|8884|8899.5|8884.5|8899.5|8884.5|8899|8884|0
1626934490000|2021-07-22 06:14:50|8900.5|8885.5|8900|8885|8900.5|8885.5|8900|8885|50
1626934660000|2021-07-22 06:17:40|8901.3|8886.3|8901.5|8886.5|8901.5|8886.5|8901.3|8886.3|0
1626934670000|2021-07-22 06:17:50|8900.5|8885.5|8900|8885|8900.5|8885.5|8900|8885|0
1626934680000|2021-07-22 06:18:00|8899.5|8884.5|8900|8885|8900|8885|8899.5|8884.5|0
1626934740000|2021-07-22 06:19:00|8900.5|8885.5|8899.5|8884.5|8900.5|8885.5|8899.5|8884.5|5
1626934760000|2021-07-22 06:19:20|8900|8885|8899.5|8884.5|8900|8885|8899.5|8884.5|0
1626934770000|2021-07-22 06:19:30|8899.1|8884.1|8899|8884|8899.5|8884.5|8899|8884|0
1626934790000|2021-07-22 06:19:50|8899.9|8884.9|8900|8885|8900|8885|8899.9|8884.9|0
1626934800000|2021-07-22 06:20:00|8900.5|8885.5|8898.5|8883.5|8900.5|8885.5|8898.1|8883.1|1
1626934810000|2021-07-22 06:20:10|8898.6|8883.6|8899.6|8884.6|8899.6|8884.6|8898.6|8883.6|0
1626934830000|2021-07-22 06:20:30|8900|8885|8900|8885|8900|8885|8900|8885|1
1626934850000|2021-07-22 06:20:50|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|1
1626934900000|2021-07-22 06:21:40|8901|8886|8901|8886|8901|8886|8901|8886|0
1626934920000|2021-07-22 06:22:00|8901.4|8886.4|8905.4|8890.4|8905.4|8890.4|8901.4|8886.4|2
1626934950000|2021-07-22 06:22:30|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|2
1626934960000|2021-07-22 06:22:40|8908.4|8893.4|8908.8|8893.8|8908.8|8893.8|8908.4|8893.4|1
1626935010000|2021-07-22 06:23:30|8909.1|8894.1|8911.8|8896.8|8912.3|8897.3|8909.1|8894.1|2
1626935020000|2021-07-22 06:23:40|8912.3|8897.3|8912.8|8897.8|8912.8|8897.8|8912.3|8897.3|0
1626935030000|2021-07-22 06:23:50|8911.9|8896.9|8912.3|8897.3|8912.3|8897.3|8911.9|8896.9|0
1626935040000|2021-07-22 06:24:00|8911.9|8896.9|8912.9|8897.9|8912.9|8897.9|8911.9|8896.9|0
1626935070000|2021-07-22 06:24:30|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|2
1626935100000|2021-07-22 06:25:00|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|0
1626935160000|2021-07-22 06:26:00|8912.2|8897.2|8911.8|8896.8|8912.2|8897.2|8911.8|8896.8|0
1626935200000|2021-07-22 06:26:40|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|1
1626935220000|2021-07-22 06:27:00|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|1
1626935230000|2021-07-22 06:27:10|||||||||3
1626935260000|2021-07-22 06:27:40|8915.4|8900.4|8918.6|8903.6|8918.6|8903.6|8915.4|8900.4|2
1626935280000|2021-07-22 06:28:00|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|0
1626935310000|2021-07-22 06:28:30|8919.2|8904.2|8919.6|8904.6|8919.6|8904.6|8919.2|8904.2|5
1626935320000|2021-07-22 06:28:40|8921|8906|8921.7|8906.7|8921.7|8906.7|8921|8906|1
1626935330000|2021-07-22 06:28:50|8921.2|8906.2|8922.1|8907.1|8922.1|8907.1|8921.2|8906.2|1
1626935340000|2021-07-22 06:29:00|8926.6|8911.6|8922.7|8907.7|8926.6|8911.6|8922.7|8907.7|12
1626935350000|2021-07-22 06:29:10|8922.8|8907.8|8920.6|8905.6|8922.8|8907.8|8920.6|8905.6|10
1626935360000|2021-07-22 06:29:20|8921.1|8906.1|8920.6|8905.6|8921.1|8906.1|8920.6|8905.6|1
1626935400000|2021-07-22 06:30:00|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|0
1626935410000|2021-07-22 06:30:10|8921|8906|8921.1|8906.1|8921.1|8906.1|8921|8906|1
1626935420000|2021-07-22 06:30:20|8921.6|8906.6|8923.4|8908.4|8926.5|8911.5|8921.6|8906.6|4
1626935430000|2021-07-22 06:30:30|8923.8|8908.8|8923.9|8908.9|8926.5|8911.5|8923.8|8908.8|11
1626935440000|2021-07-22 06:30:40|8924.3|8909.3|8923.9|8908.9|8927|8912|8923.9|8908.9|5
1626935450000|2021-07-22 06:30:50|8926.6|8911.6|8946.8|8931.8|8947.6|8932.6|8926.5|8911.5|62
1626935460000|2021-07-22 06:31:00|8947.2|8932.2|8947.8|8932.8|8947.8|8932.8|8946.8|8931.8|0
1626935470000|2021-07-22 06:31:10|8949.1|8934.1|8947.3|8932.3|8949.3|8934.3|8946.3|8931.3|11
1626935480000|2021-07-22 06:31:20|8946.9|8931.9|8946.8|8931.8|8946.9|8931.9|8946.3|8931.3|1
1626935490000|2021-07-22 06:31:30|8946.9|8931.9|8949.3|8934.3|8949.3|8934.3|8946.3|8931.3|1
1626935500000|2021-07-22 06:31:40|8948.9|8933.9|8950.2|8935.2|8950.2|8935.2|8948.3|8933.3|3
1626935510000|2021-07-22 06:31:50|8950.7|8935.7|8950.7|8935.7|8950.7|8935.7|8950.2|8935.2|7
1626935520000|2021-07-22 06:32:00|8951.2|8936.2|8954.7|8939.7|8954.7|8939.7|8951.2|8936.2|11
1626935540000|2021-07-22 06:32:20|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|4
1626935550000|2021-07-22 06:32:30|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|5
1626935560000|2021-07-22 06:32:40|8955.2|8940.2|8954.7|8939.7|8955.2|8940.2|8954.7|8939.7|5
1626935570000|2021-07-22 06:32:50|8957.7|8942.7|8956.7|8941.7|8957.7|8942.7|8956.3|8941.3|57
1626935580000|2021-07-22 06:33:00|8957.2|8942.2|8955.3|8940.3|8957.2|8942.2|8954.3|8939.3|0
1626935590000|2021-07-22 06:33:10|8955.7|8940.7|8954.3|8939.3|8955.8|8940.8|8954.3|8939.3|0
1626935600000|2021-07-22 06:33:20|8954.8|8939.8|8955.2|8940.2|8956.7|8941.7|8954.8|8939.8|4
1626935610000|2021-07-22 06:33:30|8955.7|8940.7|8956.8|8941.8|8957.7|8942.7|8955.7|8940.7|0
1626935620000|2021-07-22 06:33:40|8957.7|8942.7|8956.8|8941.8|8957.7|8942.7|8956.8|8941.8|0
1626935630000|2021-07-22 06:33:50|8957.2|8942.2|8958.1|8943.1|8958.1|8943.1|8957.2|8942.2|11
1626935640000|2021-07-22 06:34:00|8957.7|8942.7|8958.1|8943.1|8958.1|8943.1|8957.7|8942.7|0
1626935650000|2021-07-22 06:34:10|8957.7|8942.7|8957.7|8942.7|8958.2|8943.2|8957.7|8942.7|0
1626935700000|2021-07-22 06:35:00|8958.2|8943.2|8956.8|8941.8|8958.2|8943.2|8956.8|8941.8|22
1626935710000|2021-07-22 06:35:10|8957.3|8942.3|8958.2|8943.2|8958.2|8943.2|8957.3|8942.3|13
1626935720000|2021-07-22 06:35:20|||||||||1
1626935730000|2021-07-22 06:35:30|||||||||2
1626935740000|2021-07-22 06:35:40|8958.6|8943.6|8959.1|8944.1|8959.1|8944.1|8958.6|8943.6|3
1626935760000|2021-07-22 06:36:00|8958.7|8943.7|8959.6|8944.6|8959.6|8944.6|8958.6|8943.6|5
1626935800000|2021-07-22 06:36:40|8960.1|8945.1|8959.1|8944.1|8960.1|8945.1|8959.1|8944.1|52
1626935820000|2021-07-22 06:37:00|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|0
1626935840000|2021-07-22 06:37:20|8959.1|8944.1|8958.7|8943.7|8959.2|8944.2|8958.7|8943.7|0
1626935850000|2021-07-22 06:37:30|8959.1|8944.1|8959.2|8944.2|8959.2|8944.2|8958.7|8943.7|0
1626935870000|2021-07-22 06:37:50|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.2|8944.2|1
1626935880000|2021-07-22 06:38:00|8959.6|8944.6|8960.1|8945.1|8960.1|8945.1|8959.2|8944.2|5
1626935890000|2021-07-22 06:38:10|||||||||3
1626935900000|2021-07-22 06:38:20|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|0
1626935910000|2021-07-22 06:38:30|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|0
1626935920000|2021-07-22 06:38:40|8960.2|8945.2|8961.5|8946.5|8961.5|8946.5|8959.7|8944.7|11
1626935930000|2021-07-22 06:38:50|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1626935940000|2021-07-22 06:39:00|8964.6|8949.6|8961.6|8946.6|8965|8950|8961.5|8946.5|8
1626935950000|2021-07-22 06:39:10|8962|8947|8962|8947|8962|8947|8962|8947|2
1626935960000|2021-07-22 06:39:20|||||||||3
1626935970000|2021-07-22 06:39:30|8961.5|8946.5|8965|8950|8965|8950|8961.5|8946.5|1
1626935980000|2021-07-22 06:39:40|||||||||2
1626936000000|2021-07-22 06:40:00|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|13
1626936010000|2021-07-22 06:40:10|8967.5|8952.5|8965|8950|8967.5|8952.5|8965|8950|1
1626936020000|2021-07-22 06:40:20|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|10
1626936030000|2021-07-22 06:40:30|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|11
1626936040000|2021-07-22 06:40:40|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|10
1626936050000|2021-07-22 06:40:50|8967.3|8952.3|8965.8|8950.8|8967.3|8952.3|8965.8|8950.8|0
1626936060000|2021-07-22 06:41:00|8966.3|8951.3|8967.2|8952.2|8967.2|8952.2|8966.2|8951.2|11
1626936070000|2021-07-22 06:41:10|||||||||1
1626936080000|2021-07-22 06:41:20|8966.7|8951.7|8967.7|8952.7|8967.7|8952.7|8966.7|8951.7|1
1626936090000|2021-07-22 06:41:30|8967.2|8952.2|8967.7|8952.7|8967.7|8952.7|8967.2|8952.2|4
1626936100000|2021-07-22 06:41:40|8970.2|8955.2|8971.2|8956.2|8971.2|8956.2|8970.2|8955.2|7
1626936120000|2021-07-22 06:42:00|8971.7|8956.7|8970.7|8955.7|8971.7|8956.7|8970.7|8955.7|19
1626936130000|2021-07-22 06:42:10|8972.6|8957.6|8972.1|8957.1|8972.6|8957.6|8972.1|8957.1|50
1626936140000|2021-07-22 06:42:20|8972.6|8957.6|8973.6|8958.6|8973.6|8958.6|8972.6|8957.6|0
1626936150000|2021-07-22 06:42:30|8972.6|8957.6|8975.1|8960.1|8975.1|8960.1|8972.6|8957.6|2
1626936160000|2021-07-22 06:42:40|8972.6|8957.6|8973.9|8958.9|8973.9|8958.9|8972.1|8957.1|2
1626936170000|2021-07-22 06:42:50|8974.1|8959.1|8975|8960|8975|8960|8974.1|8959.1|28
1626936180000|2021-07-22 06:43:00|8975.4|8960.4|8975.9|8960.9|8975.9|8960.9|8975.4|8960.4|6
1626936190000|2021-07-22 06:43:10|8976.3|8961.3|8977.3|8962.3|8977.3|8962.3|8975.4|8960.4|1
1626936200000|2021-07-22 06:43:20|8975.9|8960.9|8978.1|8963.1|8978.1|8963.1|8975.9|8960.9|0
1626936210000|2021-07-22 06:43:30|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8977.9|8962.9|1
1626936220000|2021-07-22 06:43:40|8978.8|8963.8|8981.3|8966.3|8981.3|8966.3|8978.8|8963.8|4
1626936230000|2021-07-22 06:43:50|8981.7|8966.7|8981.6|8966.6|8983.6|8968.6|8981.6|8966.6|56
1626936240000|2021-07-22 06:44:00|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1626936250000|2021-07-22 06:44:10|||||||||4
1626936260000|2021-07-22 06:44:20|||||||||4
1626936270000|2021-07-22 06:44:30|||||||||7
1626936280000|2021-07-22 06:44:40|8980.2|8965.2|8981.1|8966.1|8981.1|8966.1|8980.2|8965.2|7
1626936290000|2021-07-22 06:44:50|8983.1|8968.1|8980.6|8965.6|8983.1|8968.1|8980.1|8965.1|13
1626936300000|2021-07-22 06:45:00|8981|8966|8983.6|8968.6|8984|8969|8981|8966|4
1626936310000|2021-07-22 06:45:10|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|3
1626936320000|2021-07-22 06:45:20|8984.5|8969.5|8984.5|8969.5|8985|8970|8984.5|8969.5|13
1626936340000|2021-07-22 06:45:40|8985.8|8970.8|8982|8967|8986|8971|8982|8967|1
1626936350000|2021-07-22 06:45:50|8981.5|8966.5|8984.5|8969.5|8985.1|8970.1|8981.5|8966.5|57
1626936370000|2021-07-22 06:46:10|8986.7|8971.7|8988.4|8973.4|8988.4|8973.4|8986.5|8971.5|0
1626936380000|2021-07-22 06:46:20|8990.3|8975.3|8982.1|8967.1|8990.3|8975.3|8982.1|8967.1|17
1626936390000|2021-07-22 06:46:30|8985.7|8970.7|8986.1|8971.1|8986.1|8971.1|8985.7|8970.7|1
1626936400000|2021-07-22 06:46:40|||||||||3
1626936410000|2021-07-22 06:46:50|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|3
1626936420000|2021-07-22 06:47:00|8982.1|8967.1|8981.6|8966.6|8982.1|8967.1|8981.6|8966.6|0
1626936440000|2021-07-22 06:47:20|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1626936450000|2021-07-22 06:47:30|8975.6|8960.6|8979.7|8964.7|8979.7|8964.7|8975.6|8960.6|44
1626936460000|2021-07-22 06:47:40|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|0
1626936480000|2021-07-22 06:48:00|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|0
1626936490000|2021-07-22 06:48:10|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|1
1626936500000|2021-07-22 06:48:20|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|0
1626936520000|2021-07-22 06:48:40|8979.7|8964.7|8976.1|8961.1|8981.3|8964.7|8975.1|8956.1|50
1626936530000|2021-07-22 06:48:50|8975.6|8960.6|8977.6|8962.6|8977.6|8962.6|8975.6|8960.6|1
1626936540000|2021-07-22 06:49:00|8974.5|8959.5|8975.7|8960.7|8976.5|8961.5|8974.5|8959.5|27
1626936550000|2021-07-22 06:49:10|8975.6|8960.6|8977|8962|8977|8962|8975.6|8960.6|1
1626936570000|2021-07-22 06:49:30|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1626936580000|2021-07-22 06:49:40|8974.4|8959.4|8977.1|8962.1|8977.1|8962.1|8974.4|8959.4|24
1626936590000|2021-07-22 06:49:50|8977.6|8962.6|8978.1|8963.1|8978.1|8963.1|8977.1|8962.1|1
1626936600000|2021-07-22 06:50:00|8978.6|8963.6|8979.1|8964.1|8979.1|8964.1|8978.6|8963.6|0
1626936640000|2021-07-22 06:50:40|8979|8964|8977.5|8962.5|8979|8964|8977.5|8962.5|8
1626936650000|2021-07-22 06:50:50|8973|8958|8973|8958|8973|8958|8973|8958|1
1626936660000|2021-07-22 06:51:00|8976.5|8961.5|8975.5|8960.5|8976.5|8961.5|8975.5|8960.5|1
1626936690000|2021-07-22 06:51:30|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|4
1626936710000|2021-07-22 06:51:50|8975.7|8960.7|8975.2|8960.2|8975.7|8960.7|8975.2|8960.2|7
1626936730000|2021-07-22 06:52:10|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|0
1626936740000|2021-07-22 06:52:20|8971.7|8956.7|8969.2|8954.2|8972.2|8957.2|8969.2|8954.2|0
1626936750000|2021-07-22 06:52:30|8970.1|8955.1|8970.2|8955.2|8970.2|8955.2|8970.1|8955.1|0
1626936760000|2021-07-22 06:52:40|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|12
1626936770000|2021-07-22 06:52:50|8970.9|8955.9|8972.3|8957.3|8972.3|8957.3|8970.9|8955.9|21
1626936780000|2021-07-22 06:53:00|8971.8|8956.8|8971.3|8956.3|8971.8|8956.8|8970.8|8955.8|0
1626936810000|2021-07-22 06:53:30|8971.4|8956.4|8973.7|8958.7|8974.3|8959.3|8970.2|8955.2|7
1626936820000|2021-07-22 06:53:40|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.4|8958.4|0
1626936830000|2021-07-22 06:53:50|8970.2|8955.2|8974.3|8959.3|8974.3|8959.3|8969.8|8954.8|1
1626936840000|2021-07-22 06:54:00|8973.8|8958.8|8973.8|8958.8|8978.8|8963.8|8972.8|8957.8|1
1626936850000|2021-07-22 06:54:10|8973.3|8958.3|8973.3|8958.3|8974.3|8959.3|8972.8|8957.8|12
1626936860000|2021-07-22 06:54:20|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|0
1626936870000|2021-07-22 06:54:30|8973.3|8958.3|8975.3|8960.3|8975.8|8960.8|8973.3|8958.3|12
1626936900000|2021-07-22 06:55:00|8974.7|8959.7|8974.3|8959.3|8974.7|8959.7|8974.3|8959.3|3
1626936910000|2021-07-22 06:55:10|8975.6|8960.6|8974.8|8959.8|8975.6|8960.6|8974.3|8959.3|6
1626936930000|2021-07-22 06:55:30|8973.3|8958.3|8973.8|8958.8|8973.8|8958.8|8973.3|8958.3|8
1626936940000|2021-07-22 06:55:40|8974.7|8959.7|8974.8|8959.8|8974.8|8959.8|8974.7|8959.7|8
1626936950000|2021-07-22 06:55:50|8970.7|8955.7|8974.8|8959.8|8974.8|8959.8|8970.3|8955.3|5
1626936960000|2021-07-22 06:56:00|8975.3|8960.3|8974.8|8959.8|8975.3|8960.3|8974.8|8959.8|2
1626936970000|2021-07-22 06:56:10|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|4
1626936980000|2021-07-22 06:56:20|8976.8|8961.8|8973.7|8958.7|8976.8|8961.8|8973.7|8958.7|2
1626936990000|2021-07-22 06:56:30|8973.3|8958.3|8973.3|8958.3|8979.2|8964.2|8973.3|8958.3|8
1626937000000|2021-07-22 06:56:40|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|0
1626937010000|2021-07-22 06:56:50|8975.6|8960.6|8967.8|8952.8|8975.8|8960.8|8967.8|8952.8|1
1626937020000|2021-07-22 06:57:00|8968.1|8953.1|8973.3|8958.3|8973.3|8958.3|8968.1|8953.1|6
1626937030000|2021-07-22 06:57:10|8969.8|8954.8|8969.3|8954.3|8969.8|8954.8|8969.3|8954.3|3
1626937050000|2021-07-22 06:57:30|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|2
1626937060000|2021-07-22 06:57:40|8971.5|8956.5|8971.8|8956.8|8971.8|8956.8|8971.5|8956.5|0
1626937070000|2021-07-22 06:57:50|8971.5|8956.5|8968.1|8953.1|8971.5|8956.5|8967.9|8952.9|17
1626937080000|2021-07-22 06:58:00|8967.8|8952.8|8966.4|8951.4|8967.8|8952.8|8966.4|8951.4|0
1626937090000|2021-07-22 06:58:10|8966.3|8951.3|8965.8|8950.8|8966.3|8951.3|8965.8|8950.8|1
1626937100000|2021-07-22 06:58:20|8965.4|8950.4|8967.3|8952.3|8967.8|8952.8|8964.3|8949.3|4
1626937120000|2021-07-22 06:58:40|||||||||3
1626937130000|2021-07-22 06:58:50|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|1
1626937140000|2021-07-22 06:59:00|8970.1|8955.1|8967.2|8952.2|8970.4|8955.4|8963.8|8948.8|2
1626937150000|2021-07-22 06:59:10|8966.3|8951.3|8960.8|8945.8|8967.3|8952.3|8960.8|8945.8|4
1626937170000|2021-07-22 06:59:30|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|3
1626937180000|2021-07-22 06:59:40|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|2
1626937200000|2021-07-22 07:00:00|8966.7|8951.7|8965.3|8950.3|8967.3|8952.3|8965.3|8950.3|1
1626937220000|2021-07-22 07:00:20|8964.8|8949.8|8966.3|8951.3|8966.3|8951.3|8961.8|8946.8|10
1626937230000|2021-07-22 07:00:30|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1626937240000|2021-07-22 07:00:40|8968.6|8953.6|8968.8|8953.8|8968.8|8953.8|8968.6|8953.6|0
1626937250000|2021-07-22 07:00:50|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|11
1626937260000|2021-07-22 07:01:00|8966.8|8951.8|8969.3|8954.3|8969.3|8954.3|8966.8|8951.8|0
1626937270000|2021-07-22 07:01:10|8968.4|8953.4|8970.3|8955.3|8970.3|8955.3|8968.3|8953.3|2
1626937280000|2021-07-22 07:01:20|8964.8|8949.8|8965.3|8950.3|8965.3|8950.3|8964.8|8949.8|1
1626937290000|2021-07-22 07:01:30|8964.8|8949.8|8969.3|8954.3|8969.3|8954.3|8964.8|8949.8|9
1626937300000|2021-07-22 07:01:40|8968.8|8953.8|8969.8|8954.8|8969.8|8954.8|8968.3|8953.3|13
1626937310000|2021-07-22 07:01:50|8968.4|8953.4|8969.2|8954.2|8969.2|8954.2|8968.2|8953.2|1
1626937320000|2021-07-22 07:02:00|8968.7|8953.7|8969.2|8954.2|8969.2|8954.2|8968.7|8953.7|1
1626937330000|2021-07-22 07:02:10|8968.7|8953.7|8970.7|8955.7|8970.7|8955.7|8968.7|8953.7|4
1626937340000|2021-07-22 07:02:20|8972.2|8957.2|8973|8958|8974.8|8959.8|8972.2|8957.2|1
1626937350000|2021-07-22 07:02:30|8972.8|8957.8|8974.9|8959.9|8975.3|8960.3|8972.8|8957.8|13
1626937360000|2021-07-22 07:02:40|8976.3|8961.3|8973.8|8958.8|8976.3|8961.3|8973.3|8958.3|9
1626937370000|2021-07-22 07:02:50|8973.3|8958.3|8973.8|8958.8|8973.8|8958.8|8973.3|8958.3|0
1626937380000|2021-07-22 07:03:00|8974.2|8959.2|8975.2|8960.2|8975.2|8960.2|8974.2|8959.2|0
1626937390000|2021-07-22 07:03:10|8976.2|8961.2|8976.3|8961.3|8976.3|8961.3|8976.2|8961.2|1
1626937410000|2021-07-22 07:03:30|8976|8961|8972.3|8957.3|8976|8961|8972.3|8957.3|14
1626937420000|2021-07-22 07:03:40|8972.7|8957.7|8974.3|8959.3|8974.3|8959.3|8972.7|8957.7|5
1626937430000|2021-07-22 07:03:50|8974.7|8959.7|8974.8|8959.8|8974.8|8959.8|8974.7|8959.7|0
1626937440000|2021-07-22 07:04:00|8976.8|8961.8|8971.3|8956.3|8976.8|8961.8|8971.3|8956.3|25
1626937450000|2021-07-22 07:04:10|8970.8|8955.8|8970.3|8955.3|8971.3|8956.3|8970.3|8955.3|3
1626937460000|2021-07-22 07:04:20|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1626937480000|2021-07-22 07:04:40|8969.9|8954.9|8971.2|8956.2|8971.3|8956.3|8969.9|8954.9|1
1626937490000|2021-07-22 07:04:50|8970.8|8955.8|8970.8|8955.8|8971.3|8956.3|8970.8|8955.8|0
1626937510000|2021-07-22 07:05:10|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|1
1626937520000|2021-07-22 07:05:20|8970.7|8955.7|8970.3|8955.3|8970.8|8955.8|8970.3|8955.3|0
1626937560000|2021-07-22 07:06:00|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|0
1626937570000|2021-07-22 07:06:10|8970.3|8955.3|8970.8|8955.8|8970.8|8955.8|8970.3|8955.3|0
1626937580000|2021-07-22 07:06:20|8970.3|8955.3|8970.8|8955.8|8970.8|8955.8|8970.3|8955.3|0
1626937590000|2021-07-22 07:06:30|8970.3|8955.3|8970.3|8955.3|8970.7|8955.7|8970.3|8955.3|0
1626937600000|2021-07-22 07:06:40|8969.8|8954.8|8970.2|8955.2|8970.2|8955.2|8969.8|8954.8|0
1626937610000|2021-07-22 07:06:50|8970.3|8955.3|8969.8|8954.8|8970.3|8955.3|8969.8|8954.8|0
1626937620000|2021-07-22 07:07:00|8970.3|8955.3|8969.8|8954.8|8970.3|8955.3|8969.8|8954.8|0
1626937640000|2021-07-22 07:07:20|8970.2|8955.2|8969.8|8954.8|8970.3|8955.3|8969.8|8954.8|0
1626937650000|2021-07-22 07:07:30|8970.2|8955.2|8968.8|8953.8|8970.3|8955.3|8968.8|8953.8|0
1626937660000|2021-07-22 07:07:40|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|0
1626937690000|2021-07-22 07:08:10|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|0
1626937700000|2021-07-22 07:08:20|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1626937740000|2021-07-22 07:09:00|||||||||2
1626937760000|2021-07-22 07:09:20|||||||||1
1626937780000|2021-07-22 07:09:40|||||||||2
1626937790000|2021-07-22 07:09:50|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|3
1626937900000|2021-07-22 07:11:40|||||||||5
1626937970000|2021-07-22 07:12:50|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|2
1626937990000|2021-07-22 07:13:10|8962.9|8947.9|8958.4|8943.4|8962.9|8947.9|8958.4|8943.4|10
1626938000000|2021-07-22 07:13:20|8958.3|8943.3|8956.8|8941.8|8958.3|8943.3|8956.8|8941.8|6
1626938070000|2021-07-22 07:14:30|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|3
1626938080000|2021-07-22 07:14:40|8950|8935|8949.9|8934.9|8950|8935|8949.8|8934.8|2
1626938090000|2021-07-22 07:14:50|8949.8|8934.8|8952.5|8937.5|8952.5|8937.5|8949.8|8934.8|15
1626938100000|2021-07-22 07:15:00|8952.4|8937.4|8951.9|8936.9|8952.4|8937.4|8951.9|8936.9|0
1626938120000|2021-07-22 07:15:20|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|0
1626938130000|2021-07-22 07:15:30|8952.9|8937.9|8953.4|8938.4|8953.4|8938.4|8952.9|8937.9|0
1626938150000|2021-07-22 07:15:50|8952.5|8937.5|8953.9|8938.9|8953.9|8938.9|8952.5|8937.5|1
1626938180000|2021-07-22 07:16:20|8954.4|8939.4|8953.9|8938.9|8954.4|8939.4|8953.9|8938.9|0
1626938190000|2021-07-22 07:16:30|8953|8938|8952.9|8937.9|8953|8938|8952.9|8937.9|0
1626938210000|2021-07-22 07:16:50|8953|8938|8950.5|8935.5|8953|8938|8950.5|8935.5|2
1626938220000|2021-07-22 07:17:00|8952.8|8937.8|8953|8938|8953|8938|8950.5|8935.5|0
1626938230000|2021-07-22 07:17:10|8950.3|8935.3|8953|8938|8953|8938|8950|8935|1
1626938240000|2021-07-22 07:17:20|8950|8935|8950.5|8935.5|8953|8938|8950|8935|1
1626938250000|2021-07-22 07:17:30|8949.6|8934.6|8950.5|8935.5|8950.5|8935.5|8949|8934|1
1626938260000|2021-07-22 07:17:40|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|0
1626938340000|2021-07-22 07:19:00|8950.3|8935.3|8947.2|8932.2|8950.3|8935.3|8947.2|8932.2|4
1626938400000|2021-07-22 07:20:00|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1626938470000|2021-07-22 07:21:10|||||||||1
1626938490000|2021-07-22 07:21:30|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1626938510000|2021-07-22 07:21:50|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|3
1626938520000|2021-07-22 07:22:00|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|1
1626938570000|2021-07-22 07:22:50|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|1
1626938580000|2021-07-22 07:23:00|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|1
1626938590000|2021-07-22 07:23:10|||||||||4
1626938610000|2021-07-22 07:23:30|||||||||3
1626938620000|2021-07-22 07:23:40|||||||||2
1626938630000|2021-07-22 07:23:50|||||||||1
1626938640000|2021-07-22 07:24:00|||||||||1
1626938730000|2021-07-22 07:25:30|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|2
1626938750000|2021-07-22 07:25:50|||||||||3
1626938760000|2021-07-22 07:26:00|8955.6|8940.6|8955.7|8940.7|8955.7|8940.7|8955.6|8940.6|0
1626938780000|2021-07-22 07:26:20|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1626938790000|2021-07-22 07:26:30|8956.2|8941.2|8956.7|8941.7|8956.7|8941.7|8956.2|8941.2|0
1626938840000|2021-07-22 07:27:20|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|1
1626938890000|2021-07-22 07:28:10|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|1
1626938930000|2021-07-22 07:28:50|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|1
1626938940000|2021-07-22 07:29:00|8954.6|8939.6|8954.6|8939.6|8955.1|8940.1|8954.6|8939.6|24
1626938950000|2021-07-22 07:29:10|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|0
1626939000000|2021-07-22 07:30:00|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|0
1626939060000|2021-07-22 07:31:00|8947.8|8932.8|8945.8|8930.8|8947.8|8932.8|8945.8|8930.8|21
1626939070000|2021-07-22 07:31:10|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1626939260000|2021-07-22 07:34:20|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|2
1626939270000|2021-07-22 07:34:30|8941|8926|8938.2|8923.2|8941|8926|8938.2|8923.2|9
1626939320000|2021-07-22 07:35:20|8937.7|8922.7|8937.6|8922.6|8937.7|8922.7|8937.6|8922.6|2
1626939330000|2021-07-22 07:35:30|8935.7|8920.7|8931.7|8916.7|8936.2|8921.2|8931.7|8916.7|12
1626939340000|2021-07-22 07:35:40|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|1
1626939350000|2021-07-22 07:35:50|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|0
1626939360000|2021-07-22 07:36:00|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|2
1626939370000|2021-07-22 07:36:10|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1626939420000|2021-07-22 07:37:00|8943.7|8918.7|8944.2|8919.2|8944.2|8919.2|8943.7|8918.7|9
1626939450000|2021-07-22 07:37:30|8938.2|8923.2|8938.2|8923.2|8938.7|8923.7|8938.2|8923.2|0
1626939480000|2021-07-22 07:38:00|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|0
1626939510000|2021-07-22 07:38:30|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|0
1626939520000|2021-07-22 07:38:40|8934.8|8919.8|8934.7|8919.7|8934.8|8919.8|8934.7|8919.7|0
1626939540000|2021-07-22 07:39:00|8934.6|8919.6|8933.7|8918.7|8934.6|8919.6|8933.7|8918.7|0
1626939550000|2021-07-22 07:39:10|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1626939560000|2021-07-22 07:39:20|8934.7|8919.7|8935.6|8920.6|8935.6|8920.6|8934.7|8919.7|1
1626939630000|2021-07-22 07:40:30|8935.8|8920.8|8937.6|8922.6|8937.6|8922.6|8935.8|8920.8|2
1626939640000|2021-07-22 07:40:40|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1626939660000|2021-07-22 07:41:00|8944.9|8929.9|8944.1|8929.1|8944.9|8929.9|8944.1|8929.1|1
1626939680000|2021-07-22 07:41:20|8938.1|8923.1|8949.6|8934.6|8949.6|8934.6|8938.1|8923.1|13
1626939690000|2021-07-22 07:41:30|8947.9|8922.9|8943.5|8928.5|8947.9|8928.5|8942.6|8922.9|0
1626939700000|2021-07-22 07:41:40|8943.6|8928.6|8944|8929|8948|8929|8943.5|8923|7
1626939710000|2021-07-22 07:41:50|8944.5|8929.5|8942.6|8927.6|8944.5|8929.5|8941.3|8926.3|0
1626939730000|2021-07-22 07:42:10|8944.4|8929.4|8943.1|8928.1|8947.1|8930.6|8942.6|8922.1|0
1626939750000|2021-07-22 07:42:30|8941.1|8926.1|8940.1|8925.1|8941.1|8926.1|8939.1|8924.1|0
1626939800000|2021-07-22 07:43:20|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|1
1626939810000|2021-07-22 07:43:30|8941|8926|8941.1|8926.1|8941.1|8926.1|8941|8926|0
1626939880000|2021-07-22 07:44:40|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|1
1626939990000|2021-07-22 07:46:30|8947|8932|8947.5|8932.5|8947.5|8932.5|8947|8932|0
1626940000000|2021-07-22 07:46:40|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1626940130000|2021-07-22 07:48:50|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|0
1626940250000|2021-07-22 07:50:50|8951.2|8936.2|8952.5|8937.5|8952.5|8937.5|8951.2|8936.2|0
1626940260000|2021-07-22 07:51:00|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|0
1626940290000|2021-07-22 07:51:30|||||||||1
1626940340000|2021-07-22 07:52:20|8950.3|8935.3|8950.1|8935.1|8950.3|8935.3|8950.1|8935.1|0
1626940470000|2021-07-22 07:54:30|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|1
1626940480000|2021-07-22 07:54:40|8951.6|8936.6|8952.6|8937.6|8952.6|8937.6|8951.6|8936.6|0
1626940500000|2021-07-22 07:55:00|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|2
1626940510000|2021-07-22 07:55:10|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1626940540000|2021-07-22 07:55:40|8954.5|8939.5|8954.6|8939.6|8954.6|8939.6|8954.5|8939.5|0
1626940750000|2021-07-22 07:59:10|8954.7|8939.7|8954.2|8939.2|8954.7|8939.7|8954.2|8939.2|2
1626940770000|2021-07-22 07:59:30|8952.4|8937.4|8952.2|8937.2|8952.4|8937.4|8952.2|8937.2|1
1626940800000|2021-07-22 08:00:00|8952.3|8937.3|8950.3|8935.3|8952.3|8937.3|8950.3|8935.3|0
1626940810000|2021-07-22 08:00:10|8952.6|8937.6|8952.8|8937.8|8952.8|8937.8|8952.6|8937.6|0
1626940830000|2021-07-22 08:00:30|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|0
1626940840000|2021-07-22 08:00:40|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|1
1626940850000|2021-07-22 08:00:50|8954.3|8939.3|8952.3|8937.3|8954.3|8939.3|8952.3|8937.3|3
1626940860000|2021-07-22 08:01:00|8952.8|8937.8|8951.3|8936.3|8952.8|8937.8|8951.3|8936.3|0
1626940950000|2021-07-22 08:02:30|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|0
1626940960000|2021-07-22 08:02:40|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|1
1626941000000|2021-07-22 08:03:20|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|0
1626941100000|2021-07-22 08:05:00|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1626941110000|2021-07-22 08:05:10|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|0
1626941160000|2021-07-22 08:06:00|8953.3|8938.3|8953.8|8938.8|8953.8|8938.8|8953.3|8938.3|1
1626941170000|2021-07-22 08:06:10|8954|8939|8954.9|8939.9|8954.9|8939.9|8954|8939|1
1626941210000|2021-07-22 08:06:50|8955.3|8940.3|8955.9|8940.9|8955.9|8940.9|8955.3|8940.3|1
1626941220000|2021-07-22 08:07:00|||||||||3
1626941230000|2021-07-22 08:07:10|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|5
1626941240000|2021-07-22 08:07:20|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|15
1626941250000|2021-07-22 08:07:30|8960.2|8945.2|8946.9|8931.9|8960.2|8945.2|8946.9|8931.9|28
1626941260000|2021-07-22 08:07:40|8947.3|8932.3|8947.4|8932.4|8947.4|8932.4|8947.3|8932.3|0
1626941290000|2021-07-22 08:08:10|8946.9|8931.9|8947.9|8932.9|8947.9|8932.9|8946.9|8931.9|0
1626941360000|2021-07-22 08:09:20|8948.3|8933.3|8949.4|8934.4|8949.4|8934.4|8948.3|8933.3|1
1626941380000|2021-07-22 08:09:40|8950.3|8935.3|8950.8|8935.8|8950.8|8935.8|8950.3|8935.3|0
1626941390000|2021-07-22 08:09:50|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|0
1626941490000|2021-07-22 08:11:30|8950.5|8935.5|8950.5|8935.5|8951|8936|8950.5|8935.5|0
1626941500000|2021-07-22 08:11:40|8952.7|8937.7|8953|8938|8953|8938|8952.7|8937.7|0
1626941520000|2021-07-22 08:12:00|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|0
1626941540000|2021-07-22 08:12:20|||||||||1
1626941550000|2021-07-22 08:12:30|8954.5|8939.5|8952.9|8937.9|8954.5|8939.5|8952.5|8937.5|2
1626941560000|2021-07-22 08:12:40|8953|8938|8953|8938|8953|8938|8953|8938|0
1626941590000|2021-07-22 08:13:10|8953.1|8938.1|8954|8939|8954|8939|8953.1|8938.1|1
1626941600000|2021-07-22 08:13:20|8953.5|8938.5|8951.5|8936.5|8954|8939|8951.5|8936.5|36
1626941610000|2021-07-22 08:13:30|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|5
1626941620000|2021-07-22 08:13:40|8954|8939|8954|8939|8954|8939|8954|8939|0
1626941640000|2021-07-22 08:14:00|8953.9|8938.9|8953.4|8938.4|8953.9|8938.9|8953.4|8938.4|3
1626941650000|2021-07-22 08:14:10|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|0
1626941750000|2021-07-22 08:15:50|8957.1|8942.1|8956.8|8941.8|8957.3|8942.3|8956.8|8941.8|3
1626941790000|2021-07-22 08:16:30|8957.3|8942.3|8958.3|8943.3|8958.3|8943.3|8957.3|8942.3|0
1626941800000|2021-07-22 08:16:40|8957.8|8942.8|8958.3|8943.3|8958.3|8943.3|8957.8|8942.8|1
1626941820000|2021-07-22 08:17:00|8958.7|8943.7|8959.3|8944.3|8959.3|8944.3|8958.7|8943.7|0
1626941830000|2021-07-22 08:17:10|8959.8|8944.8|8960.8|8945.8|8960.8|8945.8|8959.8|8944.8|5
1626941840000|2021-07-22 08:17:20|8961|8946|8964.2|8949.2|8964.2|8949.2|8961|8946|1
1626941850000|2021-07-22 08:17:30|8964.7|8949.7|8964.6|8949.6|8964.7|8949.7|8964.2|8949.2|0
1626941860000|2021-07-22 08:17:40|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|0
1626941880000|2021-07-22 08:18:00|8965.1|8950.1|8965.2|8950.2|8965.2|8950.2|8965.1|8950.1|0
1626941900000|2021-07-22 08:18:20|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|0
1626941910000|2021-07-22 08:18:30|||||||||1
1626941940000|2021-07-22 08:19:00|8965.2|8950.2|8961.9|8946.9|8965.2|8950.2|8961.9|8946.9|6
1626941950000|2021-07-22 08:19:10|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|0
1626941960000|2021-07-22 08:19:20|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8
1626941990000|2021-07-22 08:19:50|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|0
1626942000000|2021-07-22 08:20:00|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|0
1626942020000|2021-07-22 08:20:20|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|0
1626942070000|2021-07-22 08:21:10|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|0
1626942100000|2021-07-22 08:21:40|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1626942110000|2021-07-22 08:21:50|8964.1|8949.1|8964.3|8949.3|8964.3|8949.3|8964.1|8949.1|0
1626942130000|2021-07-22 08:22:10|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|1
1626942150000|2021-07-22 08:22:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|0
1626942180000|2021-07-22 08:23:00|8964.7|8949.7|8965.2|8950.2|8965.7|8950.7|8964.7|8949.7|1
1626942190000|2021-07-22 08:23:10|8965.6|8950.6|8965.7|8950.7|8965.7|8950.7|8965.2|8950.2|0
1626942210000|2021-07-22 08:23:30|||||||||1
1626942220000|2021-07-22 08:23:40|8965.6|8950.6|8965.2|8950.2|8965.6|8950.6|8965.2|8950.2|1
1626942250000|2021-07-22 08:24:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1626942260000|2021-07-22 08:24:20|8964.7|8949.7|8966.2|8951.2|8966.2|8951.2|8964.7|8949.7|9
1626942280000|2021-07-22 08:24:40|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1626942320000|2021-07-22 08:25:20|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|1
1626942330000|2021-07-22 08:25:30|||||||||1
1626942340000|2021-07-22 08:25:40|8966.2|8951.2|8966.3|8951.3|8966.3|8951.3|8966.2|8951.2|0
1626942360000|2021-07-22 08:26:00|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|3
1626942370000|2021-07-22 08:26:10|8966.9|8951.9|8969.1|8954.1|8969.1|8954.1|8966.9|8951.9|1
1626942390000|2021-07-22 08:26:30|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|0
1626942400000|2021-07-22 08:26:40|8970.1|8955.1|8970.2|8955.2|8970.2|8955.2|8970.1|8955.1|0
1626942410000|2021-07-22 08:26:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|6
1626942440000|2021-07-22 08:27:20|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|2
1626942450000|2021-07-22 08:27:30|8971.1|8956.1|8970.6|8955.6|8971.1|8956.1|8970.6|8955.6|0
1626942480000|2021-07-22 08:28:00|8971.1|8956.1|8970.1|8955.1|8971.1|8956.1|8970.1|8955.1|6
1626942510000|2021-07-22 08:28:30|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|0
1626942520000|2021-07-22 08:28:40|8970.7|8955.7|8970.6|8955.6|8970.7|8955.7|8970.6|8955.6|11
1626942540000|2021-07-22 08:29:00|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1626942550000|2021-07-22 08:29:10|8971|8956|8971|8956|8971|8956|8971|8956|0
1626942600000|2021-07-22 08:30:00|8970|8955|8970|8955|8970|8955|8970|8955|1
1626942620000|2021-07-22 08:30:20|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|13
1626942630000|2021-07-22 08:30:30|8964|8949|8964|8949|8964|8949|8963.5|8948.5|1
1626942640000|2021-07-22 08:30:40|8964.1|8949.1|8964|8949|8964.5|8949.5|8964|8949|3
1626942650000|2021-07-22 08:30:50|8964.5|8949.5|8964|8949|8964.5|8949.5|8964|8949|0
1626942660000|2021-07-22 08:31:00|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1626942730000|2021-07-22 08:32:10|8964.6|8949.6|8964.1|8949.1|8964.6|8949.6|8964.1|8949.1|3
1626942780000|2021-07-22 08:33:00|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|1
1626942790000|2021-07-22 08:33:10|8964|8949|8964.1|8949.1|8964.1|8949.1|8964|8949|0
1626943020000|2021-07-22 08:37:00|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|0
1626943040000|2021-07-22 08:37:20|||||||||1
1626943050000|2021-07-22 08:37:30|8962.4|8947.4|8962.1|8947.1|8962.4|8947.4|8961.7|8946.7|5
1626943060000|2021-07-22 08:37:40|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|0
1626943070000|2021-07-22 08:37:50|8962.6|8947.6|8963.2|8948.2|8963.2|8948.2|8962.6|8947.6|1
1626943160000|2021-07-22 08:39:20|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|0
1626943440000|2021-07-22 08:44:00|8958.2|8943.2|8959.8|8944.8|8960.7|8945.7|8958.2|8943.2|9
1626943450000|2021-07-22 08:44:10|8959.7|8944.7|8960.2|8945.2|8960.2|8945.2|8959.7|8944.7|0
1626943460000|2021-07-22 08:44:20|8958.3|8943.3|8956.7|8941.7|8958.3|8943.3|8955.2|8940.2|11
1626943470000|2021-07-22 08:44:30|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|0
1626943490000|2021-07-22 08:44:50|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|8957.2|8942.2|0
1626943500000|2021-07-22 08:45:00|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|0
1626943510000|2021-07-22 08:45:10|8958.3|8943.3|8958.2|8943.2|8958.3|8943.3|8957.8|8942.8|0
1626943570000|2021-07-22 08:46:10|||||||||1
1626943580000|2021-07-22 08:46:20|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|0
1626943660000|2021-07-22 08:47:40|8957.3|8942.3|8957.3|8942.3|8957.3|8942.3|8957.3|8942.3|0
1626943670000|2021-07-22 08:47:50|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1626943690000|2021-07-22 08:48:10|8957.7|8942.7|8957.8|8942.8|8957.8|8942.8|8957.7|8942.7|0
1626943860000|2021-07-22 08:51:00|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|0
1626943870000|2021-07-22 08:51:10|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|0
1626943920000|2021-07-22 08:52:00|8958.7|8943.7|8958.8|8943.8|8958.8|8943.8|8958.7|8943.7|0
1626943980000|2021-07-22 08:53:00|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|1
1626943990000|2021-07-22 08:53:10|8959.2|8944.2|8959.7|8944.7|8959.7|8944.7|8959.2|8944.2|2
1626944040000|2021-07-22 08:54:00|||||||||1
1626944090000|2021-07-22 08:54:50|8960.2|8945.2|8960.2|8945.2|8960.2|8945.2|8960.2|8945.2|0
1626944150000|2021-07-22 08:55:50|||||||||2
1626944260000|2021-07-22 08:57:40|8960.7|8945.7|8960.8|8945.8|8960.8|8945.8|8960.7|8945.7|1
1626944390000|2021-07-22 08:59:50|||||||||1
1626944400000|2021-07-22 09:00:00|||||||||1
1626944410000|2021-07-22 09:00:10|8958.3|8943.3|8958.7|8943.7|8958.7|8943.7|8958.3|8943.3|6
1626944430000|2021-07-22 09:00:30|8958.3|8943.3|8958.2|8943.2|8958.3|8943.3|8958.2|8943.2|0
1626944450000|2021-07-22 09:00:50|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|0
1626944540000|2021-07-22 09:02:20|||||||||1
1626944580000|2021-07-22 09:03:00|8958.5|8943.5|8955.8|8940.8|8958.5|8943.5|8955.8|8940.8|1
1626944590000|2021-07-22 09:03:10|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|0
1626944640000|2021-07-22 09:04:00|8954.7|8939.7|8954.2|8939.2|8954.7|8939.7|8954.2|8939.2|0
1626944650000|2021-07-22 09:04:10|8954.3|8939.3|8956.7|8941.7|8956.7|8941.7|8954.3|8939.3|1
1626944780000|2021-07-22 09:06:20|8957.7|8942.7|8960.2|8945.2|8960.2|8945.2|8957.7|8942.7|5
1626944820000|2021-07-22 09:07:00|8959.2|8944.2|8962.7|8947.7|8962.7|8947.7|8957.7|8942.7|8
1626944850000|2021-07-22 09:07:30|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|3
1626944870000|2021-07-22 09:07:50|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|0
1626944880000|2021-07-22 09:08:00|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1626944900000|2021-07-22 09:08:20|8964.9|8949.9|8969|8954|8969|8954|8964.9|8949.9|11
1626944910000|2021-07-22 09:08:30|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|0
1626944920000|2021-07-22 09:08:40|8970|8955|8969|8954|8970|8955|8969|8954|0
1626944980000|2021-07-22 09:09:40|8969.4|8954.4|8970.9|8955.9|8970.9|8955.9|8969.4|8954.4|4
1626944990000|2021-07-22 09:09:50|8970.5|8955.5|8973.4|8958.4|8973.4|8958.4|8970.5|8955.5|1
1626945000000|2021-07-22 09:10:00|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|1
1626945010000|2021-07-22 09:10:10|8971.9|8956.9|8971|8956|8971.9|8956.9|8971|8956|0
1626945030000|2021-07-22 09:10:30|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|1
1626945090000|2021-07-22 09:11:30|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|0
1626945190000|2021-07-22 09:13:10|8970|8955|8970|8955|8970|8955|8970|8955|0
1626945200000|2021-07-22 09:13:20|8971.9|8956.9|8972.9|8957.9|8972.9|8957.9|8971.9|8956.9|4
1626945210000|2021-07-22 09:13:30|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|1
1626945240000|2021-07-22 09:14:00|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|0
1626945260000|2021-07-22 09:14:20|8973.1|8958.1|8969.8|8954.8|8973.1|8958.1|8967.3|8952.3|1
1626945280000|2021-07-22 09:14:40|8970.3|8955.3|8970.4|8955.4|8970.4|8955.4|8970.3|8955.3|0
1626945300000|2021-07-22 09:15:00|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|0
1626945330000|2021-07-22 09:15:30|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|0
1626945370000|2021-07-22 09:16:10|8970.4|8955.4|8971.9|8956.9|8971.9|8956.9|8970.4|8955.4|4
1626945390000|2021-07-22 09:16:30|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|0
1626945400000|2021-07-22 09:16:40|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|0
1626945460000|2021-07-22 09:17:40|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|0
1626945660000|2021-07-22 09:21:00|8971.2|8956.2|8966.7|8951.7|8971.2|8956.2|8966.7|8951.7|1
1626945680000|2021-07-22 09:21:20|8967.1|8952.1|8967.2|8952.2|8967.2|8952.2|8967.1|8952.1|0
1626945690000|2021-07-22 09:21:30|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|0
1626945710000|2021-07-22 09:21:50|8966.2|8951.2|8966.7|8951.7|8966.7|8951.7|8966.2|8951.2|0
1626945750000|2021-07-22 09:22:30|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|0
1626945780000|2021-07-22 09:23:00|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|7
1626945840000|2021-07-22 09:24:00|8965.4|8950.4|8965.5|8950.5|8965.5|8950.5|8965.4|8950.4|0
1626945850000|2021-07-22 09:24:10|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|0
1626945890000|2021-07-22 09:24:50|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|0
1626945910000|2021-07-22 09:25:10|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|1
1626945920000|2021-07-22 09:25:20|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|1
1626945930000|2021-07-22 09:25:30|8962.7|8947.7|8965.6|8950.6|8965.6|8950.6|8962.7|8947.7|0
1626946000000|2021-07-22 09:26:40|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1626946020000|2021-07-22 09:27:00|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|2
1626946040000|2021-07-22 09:27:20|8965.4|8950.4|8965.8|8950.8|8965.8|8950.8|8965.4|8950.4|1
1626946090000|2021-07-22 09:28:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1626946190000|2021-07-22 09:29:50|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|1
1626946200000|2021-07-22 09:30:00|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|0
1626946240000|2021-07-22 09:30:40|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1626946260000|2021-07-22 09:31:00|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|0
1626946270000|2021-07-22 09:31:10|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|2
1626946490000|2021-07-22 09:34:50|8967.7|8952.7|8968.7|8953.7|8968.7|8953.7|8967.7|8952.7|0
1626946500000|2021-07-22 09:35:00|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|0
1626946510000|2021-07-22 09:35:10|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|0
1626946520000|2021-07-22 09:35:20|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1626946530000|2021-07-22 09:35:30|8969.2|8954.2|8970.5|8955.5|8970.5|8955.5|8969.2|8954.2|1
1626946650000|2021-07-22 09:37:30|8971.4|8956.4|8971.5|8956.5|8971.5|8956.5|8971.4|8956.4|0
1626946840000|2021-07-22 09:40:40|8971|8956|8971|8956|8971|8956|8971|8956|0
1626946940000|2021-07-22 09:42:20|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|5
1626946950000|2021-07-22 09:42:30|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1626946960000|2021-07-22 09:42:40|8971|8956|8971|8956|8971|8956|8971|8956|0
1626947010000|2021-07-22 09:43:30|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626947100000|2021-07-22 09:45:00|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|4
1626947190000|2021-07-22 09:46:30|8971.1|8956.1|8970.9|8955.9|8971.1|8956.1|8970.9|8955.9|0
1626947370000|2021-07-22 09:49:30|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|1
1626947390000|2021-07-22 09:49:50|8972.4|8957.4|8972.4|8957.4|8972.9|8957.9|8972.4|8957.4|2
1626947400000|2021-07-22 09:50:00|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|0
1626947460000|2021-07-22 09:51:00|8972.4|8957.4|8972.5|8957.5|8973.4|8958.4|8972.4|8957.4|1
1626947470000|2021-07-22 09:51:10|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1626947520000|2021-07-22 09:52:00|||||||||2
1626947530000|2021-07-22 09:52:10|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|11
1626947540000|2021-07-22 09:52:20|8976.7|8961.7|8976.3|8961.3|8976.7|8961.7|8976.3|8961.3|2
1626947550000|2021-07-22 09:52:30|||||||||4
1626947570000|2021-07-22 09:52:50|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|1
1626947580000|2021-07-22 09:53:00|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|4
1626947600000|2021-07-22 09:53:20|8976.9|8961.9|8978.7|8963.7|8978.7|8963.7|8976.9|8961.9|20
1626947610000|2021-07-22 09:53:30|8978.8|8963.8|8978.3|8963.3|8978.8|8963.8|8978.3|8963.3|0
1626947620000|2021-07-22 09:53:40|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|3
1626947630000|2021-07-22 09:53:50|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|1
1626947650000|2021-07-22 09:54:10|||||||||1
1626947690000|2021-07-22 09:54:50|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|1
1626947830000|2021-07-22 09:57:10|||||||||1
1626947850000|2021-07-22 09:57:30|||||||||1
1626947950000|2021-07-22 09:59:10|8977.8|8962.8|8977.9|8962.9|8977.9|8962.9|8977.8|8962.8|0
1626948110000|2021-07-22 10:01:50|8977.8|8962.8|8976.9|8961.9|8977.8|8962.8|8976.9|8961.9|2
1626948130000|2021-07-22 10:02:10|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1626948140000|2021-07-22 10:02:20|8976.5|8961.5|8976.4|8961.4|8976.5|8961.5|8976.4|8961.4|0
1626948150000|2021-07-22 10:02:30|8977.3|8962.3|8977.4|8962.4|8977.4|8962.4|8977.3|8962.3|0
1626948170000|2021-07-22 10:02:50|8977|8962|8976.9|8961.9|8977|8962|8976.9|8961.9|0
1626948190000|2021-07-22 10:03:10|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1626948210000|2021-07-22 10:03:30|8977|8962|8976.9|8961.9|8977|8962|8976.9|8961.9|0
1626948240000|2021-07-22 10:04:00|||||||||2
1626948270000|2021-07-22 10:04:30|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|0
1626948290000|2021-07-22 10:04:50|||||||||1
1626948300000|2021-07-22 10:05:00|8976.3|8961.3|8973.8|8958.8|8976.3|8961.3|8973.8|8958.8|4
1626948330000|2021-07-22 10:05:30|8974.4|8959.4|8974.4|8959.4|8974.9|8959.9|8974.4|8959.4|0
1626948360000|2021-07-22 10:06:00|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|0
1626948370000|2021-07-22 10:06:10|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|0
1626948380000|2021-07-22 10:06:20|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|0
1626948390000|2021-07-22 10:06:30|8972.4|8957.4|8971.9|8956.9|8972.4|8957.4|8971.9|8956.9|0
1626948400000|2021-07-22 10:06:40|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|2
1626948530000|2021-07-22 10:08:50|8973|8958|8974.4|8959.4|8974.4|8959.4|8973|8958|1
1626948540000|2021-07-22 10:09:00|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1626948570000|2021-07-22 10:09:30|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|0
1626948640000|2021-07-22 10:10:40|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1626948670000|2021-07-22 10:11:10|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|0
1626948690000|2021-07-22 10:11:30|8974|8959|8974|8959|8974|8959|8973.5|8958.5|0
1626948730000|2021-07-22 10:12:10|8973.3|8958.3|8967.5|8952.5|8973.3|8958.3|8967.5|8952.5|1
1626948740000|2021-07-22 10:12:20|8967.9|8952.9|8967.5|8952.5|8967.9|8952.9|8967.5|8952.5|0
1626948760000|2021-07-22 10:12:40|8966.6|8951.6|8966.5|8951.5|8966.6|8951.6|8966.5|8951.5|0
1626948790000|2021-07-22 10:13:10|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1626948810000|2021-07-22 10:13:30|8967|8952|8967|8952|8967|8952|8967|8952|2
1626948840000|2021-07-22 10:14:00|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1626948860000|2021-07-22 10:14:20|8966.4|8951.4|8963|8948|8966.4|8951.4|8963|8948|10
1626948880000|2021-07-22 10:14:40|8964|8949|8964|8949|8964|8949|8964|8949|0
1626948890000|2021-07-22 10:14:50|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1626948920000|2021-07-22 10:15:20|8965|8950|8965|8950|8965|8950|8965|8950|0
1626948940000|2021-07-22 10:15:40|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|0
1626949090000|2021-07-22 10:18:10|8966.4|8951.4|8966.5|8951.5|8966.5|8951.5|8966.4|8951.4|0
1626949160000|2021-07-22 10:19:20|8964.3|8949.3|8963.5|8948.5|8964.3|8949.3|8963.5|8948.5|6
1626949170000|2021-07-22 10:19:30|8961.3|8946.3|8964.5|8949.5|8964.5|8949.5|8961|8946|3
1626949190000|2021-07-22 10:19:50|8966.7|8951.7|8967|8952|8967.5|8952.5|8966.7|8951.7|0
1626949230000|2021-07-22 10:20:30|8967.4|8952.4|8967.5|8952.5|8967.5|8952.5|8967.4|8952.4|0
1626949260000|2021-07-22 10:21:00|8968|8953|8968|8953|8968|8953|8968|8953|1
1626949270000|2021-07-22 10:21:10|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1626949310000|2021-07-22 10:21:50|8969|8954|8969|8954|8969|8954|8969|8954|0
1626949320000|2021-07-22 10:22:00|8970|8955|8968.5|8953.5|8970|8955|8968.5|8953.5|2
1626949420000|2021-07-22 10:23:40|8968|8953|8968|8953|8968|8953|8968|8953|0
1626949780000|2021-07-22 10:29:40|8972.4|8957.4|8972.3|8957.3|8972.8|8957.8|8972.3|8957.3|20
1626949790000|2021-07-22 10:29:50|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.3|8957.3|1
1626949860000|2021-07-22 10:31:00|||||||||1
1626949870000|2021-07-22 10:31:10|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|0
1626949890000|2021-07-22 10:31:30|8971|8956|8971|8956|8971|8956|8971|8956|0
1626949900000|2021-07-22 10:31:40|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|2
1626949960000|2021-07-22 10:32:40|8971.6|8956.6|8973.8|8958.8|8973.8|8958.8|8971.6|8956.6|11
1626949970000|2021-07-22 10:32:50|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|0
1626949990000|2021-07-22 10:33:10|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8974.8|8959.8|0
1626950010000|2021-07-22 10:33:30|8975.2|8960.2|8974.8|8959.8|8975.2|8960.2|8974.8|8959.8|1
1626950020000|2021-07-22 10:33:40|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|1
1626950040000|2021-07-22 10:34:00|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626950070000|2021-07-22 10:34:30|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|1
1626950180000|2021-07-22 10:36:20|||||||||2
1626950200000|2021-07-22 10:36:40|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|0
1626950230000|2021-07-22 10:37:10|||||||||1
1626950500000|2021-07-22 10:41:40|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|0
1626950520000|2021-07-22 10:42:00|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|2
1626950530000|2021-07-22 10:42:10|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1626950590000|2021-07-22 10:43:10|8969.4|8954.4|8967.9|8952.9|8969.4|8954.4|8967.4|8952.4|2
1626950600000|2021-07-22 10:43:20|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|0
1626950790000|2021-07-22 10:46:30|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1626950800000|2021-07-22 10:46:40|8968.6|8953.6|8970.4|8955.4|8970.9|8955.9|8968.6|8953.6|1
1626950820000|2021-07-22 10:47:00|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626950860000|2021-07-22 10:47:40|8970.3|8955.3|8969.9|8954.9|8970.3|8955.3|8969.9|8954.9|6
1626950950000|2021-07-22 10:49:10|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|0
1626950970000|2021-07-22 10:49:30|||||||||1
1626950980000|2021-07-22 10:49:40|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1626950990000|2021-07-22 10:49:50|8971|8956|8971|8956|8971|8956|8971|8956|0
1626951000000|2021-07-22 10:50:00|||||||||1
1626951010000|2021-07-22 10:50:10|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626951060000|2021-07-22 10:51:00|8971|8956|8971|8956|8971|8956|8971|8956|0
1626951170000|2021-07-22 10:52:50|8969|8954|8969|8954|8969|8954|8969|8954|1
1626951180000|2021-07-22 10:53:00|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|4
1626951190000|2021-07-22 10:53:10|8970|8955|8970|8955|8970|8955|8970|8955|0
1626951220000|2021-07-22 10:53:40|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|0
1626951260000|2021-07-22 10:54:20|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|0
1626951270000|2021-07-22 10:54:30|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1626951300000|2021-07-22 10:55:00|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626951310000|2021-07-22 10:55:10|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1626951480000|2021-07-22 10:58:00|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|1
1626951540000|2021-07-22 10:59:00|8974.2|8959.2|8974.3|8959.3|8974.3|8959.3|8974.2|8959.2|0
1626951600000|2021-07-22 11:00:00|8973.4|8958.4|8973.9|8958.9|8973.9|8958.9|8973.4|8958.4|0
1626951610000|2021-07-22 11:00:10|8974.9|8959.9|8974.4|8959.4|8974.9|8959.9|8974.4|8959.4|0
1626951660000|2021-07-22 11:01:00|8973.9|8958.9|8974.4|8959.4|8974.4|8959.4|8973.9|8958.9|0
1626951720000|2021-07-22 11:02:00|8974|8959|8974.8|8959.8|8974.8|8959.8|8974|8959|0
1626951730000|2021-07-22 11:02:10|8974.9|8959.9|8973.9|8958.9|8974.9|8959.9|8973.9|8958.9|1
1626951850000|2021-07-22 11:04:10|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|0
1626951880000|2021-07-22 11:04:40|8973.9|8958.9|8974|8959|8974|8959|8973.9|8958.9|0
1626951940000|2021-07-22 11:05:40|8973.1|8958.1|8973|8958|8973.1|8958.1|8973|8958|0
1626951960000|2021-07-22 11:06:00|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|0
1626951970000|2021-07-22 11:06:10|8970.4|8955.4|8969.9|8954.9|8970.4|8955.4|8969.9|8954.9|2
1626951980000|2021-07-22 11:06:20|8969|8954|8968.4|8953.4|8969|8954|8967.9|8952.9|0
1626951990000|2021-07-22 11:06:30|8968.9|8953.9|8970.4|8955.4|8970.4|8955.4|8968.9|8953.9|1
1626952090000|2021-07-22 11:08:10|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1626952140000|2021-07-22 11:09:00|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1626952160000|2021-07-22 11:09:20|8972.7|8957.7|8974.9|8959.9|8975.8|8960.8|8972.7|8957.7|1
1626952200000|2021-07-22 11:10:00|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|3
1626952210000|2021-07-22 11:10:10|8977.8|8962.8|8975.8|8960.8|8977.8|8962.8|8975.8|8960.8|12
1626952220000|2021-07-22 11:10:20|8975.3|8960.3|8974.9|8959.9|8975.4|8960.4|8974.8|8959.8|0
1626952230000|2021-07-22 11:10:30|8974.4|8959.4|8971.9|8956.9|8974.4|8959.4|8971.9|8956.9|5
1626952300000|2021-07-22 11:11:40|8971.5|8956.5|8971.4|8956.4|8971.5|8956.5|8971.4|8956.4|0
1626952330000|2021-07-22 11:12:10|8970.5|8955.5|8967.4|8952.4|8970.5|8955.5|8967.4|8952.4|2
1626952340000|2021-07-22 11:12:20|8967.8|8952.8|8967.9|8952.9|8967.9|8952.9|8967.8|8952.8|0
1626952390000|2021-07-22 11:13:10|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|4
1626952470000|2021-07-22 11:14:30|8963.4|8948.4|8963.9|8948.9|8963.9|8948.9|8962.4|8947.4|4
1626952490000|2021-07-22 11:14:50|8964.3|8949.3|8964.4|8949.4|8964.4|8949.4|8964.3|8949.3|0
1626952590000|2021-07-22 11:16:30|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|1
1626952600000|2021-07-22 11:16:40|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|1
1626952660000|2021-07-22 11:17:40|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|2
1626952680000|2021-07-22 11:18:00|8966.3|8951.3|8965.9|8950.9|8966.3|8951.3|8965.9|8950.9|1
1626952690000|2021-07-22 11:18:10|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|0
1626952750000|2021-07-22 11:19:10|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|0
1626952760000|2021-07-22 11:19:20|8960.9|8945.9|8959.9|8944.9|8960.9|8945.9|8959.9|8944.9|5
1626952770000|2021-07-22 11:19:30|8957.6|8942.6|8956|8941|8957.6|8942.6|8956|8941|21
1626952780000|2021-07-22 11:19:40|||||||||1
1626952790000|2021-07-22 11:19:50|8955.5|8940.5|8955|8940|8955.5|8940.5|8955|8940|0
1626952810000|2021-07-22 11:20:10|8955.9|8940.9|8956.1|8941.1|8956.1|8941.1|8955.9|8940.9|1
1626952860000|2021-07-22 11:21:00|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|1
1626952910000|2021-07-22 11:21:50|8958.5|8943.5|8962.6|8947.6|8962.6|8947.6|8958.5|8943.5|1
1626952930000|2021-07-22 11:22:10|8962.1|8947.1|8962.5|8947.5|8962.5|8947.5|8962|8947|0
1626952950000|2021-07-22 11:22:30|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|0
1626952960000|2021-07-22 11:22:40|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1626953040000|2021-07-22 11:24:00|8964|8949|8963.6|8948.6|8964.1|8949.1|8963.6|8948.6|0
1626953120000|2021-07-22 11:25:20|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1626953130000|2021-07-22 11:25:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.3|8949.3|6
1626953140000|2021-07-22 11:25:40|8965.7|8950.7|8965.3|8950.3|8965.7|8950.7|8965.3|8950.3|2
1626953160000|2021-07-22 11:26:00|8964.8|8949.8|8964.3|8949.3|8964.8|8949.8|8964.3|8949.3|0
1626953180000|2021-07-22 11:26:20|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1626953190000|2021-07-22 11:26:30|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1626953290000|2021-07-22 11:28:10|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|1
1626953360000|2021-07-22 11:29:20|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1626953380000|2021-07-22 11:29:40|8961.3|8946.3|8964.3|8949.3|8964.3|8949.3|8961.3|8946.3|1
1626953390000|2021-07-22 11:29:50|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1626953400000|2021-07-22 11:30:00|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1626953430000|2021-07-22 11:30:30|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1626953460000|2021-07-22 11:31:00|8962.7|8947.7|8961.3|8946.3|8962.7|8947.7|8961.3|8946.3|1
1626953480000|2021-07-22 11:31:20|8958.8|8943.8|8959.3|8944.3|8959.3|8944.3|8958.8|8943.8|10
1626953500000|2021-07-22 11:31:40|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|1
1626953510000|2021-07-22 11:31:50|8961.7|8946.7|8962.2|8947.2|8962.2|8947.2|8961.7|8946.7|0
1626953540000|2021-07-22 11:32:20|8961.8|8946.8|8962.2|8947.2|8962.2|8947.2|8961.8|8946.8|3
1626953570000|2021-07-22 11:32:50|8962.7|8947.7|8964.6|8949.6|8964.6|8949.6|8962.7|8947.7|4
1626953580000|2021-07-22 11:33:00|8963.7|8948.7|8966|8951|8966|8951|8963.7|8948.7|9
1626953590000|2021-07-22 11:33:10|8965.9|8950.9|8964.6|8949.6|8965.9|8950.9|8964.6|8949.6|0
1626953610000|2021-07-22 11:33:30|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|10
1626953620000|2021-07-22 11:33:40|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|1
1626953630000|2021-07-22 11:33:50|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|2
1626953660000|2021-07-22 11:34:20|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1626953700000|2021-07-22 11:35:00|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|1
1626953720000|2021-07-22 11:35:20|||||||||6
1626953790000|2021-07-22 11:36:30|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|2
1626953800000|2021-07-22 11:36:40|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|13
1626953830000|2021-07-22 11:37:10|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964|8949|12
1626953840000|2021-07-22 11:37:20|8964.9|8949.9|8964.5|8949.5|8964.9|8949.9|8964.5|8949.5|0
1626953850000|2021-07-22 11:37:30|8965|8950|8967.6|8952.6|8967.6|8952.6|8965|8950|6
1626953900000|2021-07-22 11:38:20|8968.1|8953.1|8967.6|8952.6|8968.1|8953.1|8966.1|8951.1|7
1626953940000|2021-07-22 11:39:00|8968|8953|8968.1|8953.1|8968.1|8953.1|8968|8953|1
1626953970000|2021-07-22 11:39:30|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|0
1626954000000|2021-07-22 11:40:00|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|1
1626954010000|2021-07-22 11:40:10|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|2
1626954060000|2021-07-22 11:41:00|8971|8956|8971|8956|8971|8956|8971|8956|2
1626954080000|2021-07-22 11:41:20|8971.1|8956.1|8972.4|8957.4|8972.4|8957.4|8971.1|8956.1|2
1626954100000|2021-07-22 11:41:40|8973.8|8958.8|8976.4|8961.4|8976.4|8961.4|8973.8|8958.8|6
1626954110000|2021-07-22 11:41:50|8974|8959|8973.5|8958.5|8974|8959|8973.5|8958.5|2
1626954120000|2021-07-22 11:42:00|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|3
1626954160000|2021-07-22 11:42:40|||||||||1
1626954210000|2021-07-22 11:43:30|8975|8960|8975|8960|8975|8960|8975|8960|2
1626954230000|2021-07-22 11:43:50|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|1
1626954260000|2021-07-22 11:44:20|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|0
1626954270000|2021-07-22 11:44:30|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1626954280000|2021-07-22 11:44:40|8976|8961|8975.6|8960.6|8976|8961|8975.6|8960.6|2
1626954300000|2021-07-22 11:45:00|8975.5|8960.5|8975.6|8960.6|8975.6|8960.6|8975.5|8960.5|3
1626954310000|2021-07-22 11:45:10|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|0
1626954320000|2021-07-22 11:45:20|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|1
1626954360000|2021-07-22 11:46:00|8976.1|8961.1|8975.2|8960.2|8976.1|8961.1|8975.2|8960.2|1
1626954380000|2021-07-22 11:46:20|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|0
1626954390000|2021-07-22 11:46:30|||||||||1
1626954440000|2021-07-22 11:47:20|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|1
1626954460000|2021-07-22 11:47:40|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|0
1626954470000|2021-07-22 11:47:50|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|0
1626954500000|2021-07-22 11:48:20|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|3
1626954610000|2021-07-22 11:50:10|8975.8|8960.8|8980|8965|8980|8965|8975.1|8960.1|39
1626954620000|2021-07-22 11:50:20|||||||||8
1626954630000|2021-07-22 11:50:30|||||||||4
1626954660000|2021-07-22 11:51:00|||||||||1
1626954670000|2021-07-22 11:51:10|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|4
1626954690000|2021-07-22 11:51:30|8980|8965|8980|8965|8980|8965|8980|8965|0
1626954700000|2021-07-22 11:51:40|8980.5|8965.5|8980|8965|8980.5|8965.5|8980|8965|2
1626954820000|2021-07-22 11:53:40|||||||||1
1626954840000|2021-07-22 11:54:00|||||||||1
1626954880000|2021-07-22 11:54:40|||||||||2
1626954890000|2021-07-22 11:54:50|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|13
1626954900000|2021-07-22 11:55:00|8977.7|8962.7|8976.5|8961.5|8977.7|8962.7|8974.6|8959.6|10
1626954910000|2021-07-22 11:55:10|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|0
1626954920000|2021-07-22 11:55:20|8977.1|8962.1|8978.1|8963.1|8978.1|8963.1|8977.1|8962.1|0
1626954930000|2021-07-22 11:55:30|8978.6|8963.6|8980|8965|8980|8965|8978.6|8963.6|2
1626954940000|2021-07-22 11:55:40|8978.5|8963.5|8978.1|8963.1|8978.5|8963.5|8978.1|8963.1|1
1626954950000|2021-07-22 11:55:50|8977.1|8962.1|8977.5|8962.5|8977.6|8962.6|8976.6|8961.6|0
1626954960000|2021-07-22 11:56:00|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|0
1626954970000|2021-07-22 11:56:10|8977.1|8962.1|8978.1|8963.1|8978.1|8963.1|8977.1|8962.1|0
1626955010000|2021-07-22 11:56:50|||||||||1
1626955020000|2021-07-22 11:57:00|8978.5|8963.5|8979|8964|8979|8964|8978.5|8963.5|8
1626955040000|2021-07-22 11:57:20|8977.6|8962.6|8973.6|8958.6|8977.6|8962.6|8973.6|8958.6|4
1626955050000|2021-07-22 11:57:30|||||||||1
1626955080000|2021-07-22 11:58:00|8976.1|8961.1|8973.6|8958.6|8977.1|8962.1|8973.6|8958.6|2
1626955090000|2021-07-22 11:58:10|8975.6|8960.6|8973.6|8958.6|8975.6|8960.6|8973.6|8958.6|0
1626955120000|2021-07-22 11:58:40|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|0
1626955140000|2021-07-22 11:59:00|8973.7|8958.7|8974.6|8959.6|8975.7|8960.7|8973.7|8958.7|2
1626955160000|2021-07-22 11:59:20|8975|8960|8975|8960|8975|8960|8975|8960|0
1626955170000|2021-07-22 11:59:30|8975.4|8960.4|8976.4|8961.4|8976.4|8961.4|8975.4|8960.4|1
1626955180000|2021-07-22 11:59:40|8976.5|8961.5|8976.9|8961.9|8976.9|8961.9|8976.5|8961.5|1
1626955200000|2021-07-22 12:00:00|8977|8962|8984.9|8969.9|8984.9|8969.9|8976.5|8961.5|45
1626955210000|2021-07-22 12:00:10|8985.4|8970.4|8986.4|8971.4|8986.4|8971.4|8985.4|8970.4|8
1626955220000|2021-07-22 12:00:20|||||||||18
1626955230000|2021-07-22 12:00:30|||||||||6
1626955250000|2021-07-22 12:00:50|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|2
1626955260000|2021-07-22 12:01:00|8987.3|8972.3|8988.2|8973.2|8988.2|8973.2|8987.3|8972.3|10
1626955270000|2021-07-22 12:01:10|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|19
1626955280000|2021-07-22 12:01:20|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|1
1626955290000|2021-07-22 12:01:30|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|3
1626955330000|2021-07-22 12:02:10|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|1
1626955350000|2021-07-22 12:02:30|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|3
1626955400000|2021-07-22 12:03:20|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1626955410000|2021-07-22 12:03:30|8981.5|8966.5|8982.5|8967.5|8982.5|8967.5|8981.4|8966.4|2
1626955420000|2021-07-22 12:03:40|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1626955430000|2021-07-22 12:03:50|8982|8967|8981.4|8966.4|8982|8967|8981.4|8966.4|3
1626955470000|2021-07-22 12:04:30|8981.5|8966.5|8982.4|8967.4|8982.4|8967.4|8981.5|8966.5|2
1626955480000|2021-07-22 12:04:40|8982.9|8967.9|8983.8|8968.8|8983.8|8968.8|8982.9|8967.9|1
1626955490000|2021-07-22 12:04:50|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|2
1626955500000|2021-07-22 12:05:00|8982.7|8967.7|8980.5|8965.5|8982.7|8967.7|8980.5|8965.5|2
1626955510000|2021-07-22 12:05:10|8979.6|8964.6|8979|8964|8981|8966|8979|8964|4
1626955530000|2021-07-22 12:05:30|8974.5|8959.5|8974|8959|8974.5|8959.5|8973.5|8958.5|8
1626955550000|2021-07-22 12:05:50|8974.4|8959.4|8976.1|8961.1|8978.3|8963.3|8974.4|8959.4|32
1626955560000|2021-07-22 12:06:00|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|0
1626955570000|2021-07-22 12:06:10|8976.1|8961.1|8976.7|8961.7|8976.7|8961.7|8976.1|8961.1|1
1626955590000|2021-07-22 12:06:30|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|0
1626955600000|2021-07-22 12:06:40|8976.7|8961.7|8974.7|8959.7|8976.7|8961.7|8974.2|8959.2|7
1626955610000|2021-07-22 12:06:50|||||||||4
1626955630000|2021-07-22 12:07:10|8975.1|8960.1|8976.3|8961.3|8976.3|8961.3|8975.1|8960.1|0
1626955640000|2021-07-22 12:07:20|8978.3|8963.3|8974.6|8959.6|8978.3|8963.3|8974.6|8959.6|2
1626955660000|2021-07-22 12:07:40|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1626955670000|2021-07-22 12:07:50|8975|8960|8975|8960|8975|8960|8975|8960|0
1626955680000|2021-07-22 12:08:00|8973.6|8958.6|8974.1|8959.1|8974.1|8959.1|8973.6|8958.6|6
1626955690000|2021-07-22 12:08:10|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1626955700000|2021-07-22 12:08:20|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|2
1626955710000|2021-07-22 12:08:30|8975.6|8960.6|8976.6|8961.6|8976.6|8961.6|8975.6|8960.6|1
1626955720000|2021-07-22 12:08:40|8976.9|8961.9|8979.5|8964.5|8981.1|8966.1|8976.9|8961.9|10
1626955730000|2021-07-22 12:08:50|8978.6|8963.6|8978|8963|8978.6|8963.6|8978|8963|1
1626955740000|2021-07-22 12:09:00|8978.5|8963.5|8981|8966|8981|8966|8978.5|8963.5|1
1626955780000|2021-07-22 12:09:40|8981.4|8966.4|8981.5|8966.5|8981.5|8966.5|8981.4|8966.4|0
1626955790000|2021-07-22 12:09:50|8981.9|8966.9|8982|8967|8982|8967|8981.9|8966.9|0
1626955800000|2021-07-22 12:10:00|8982.9|8967.9|8982|8967|8982.9|8967.9|8982|8967|2
1626955810000|2021-07-22 12:10:10|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|5
1626955820000|2021-07-22 12:10:20|8981|8966|8981|8966|8981|8966|8981|8966|4
1626955830000|2021-07-22 12:10:30|8980|8965|8980.5|8965.5|8981|8966|8980|8965|7
1626955850000|2021-07-22 12:10:50|8978|8963|8977.5|8962.5|8978|8963|8977.5|8962.5|4
1626955870000|2021-07-22 12:11:10|8977|8962|8974.1|8959.1|8977|8962|8974.1|8959.1|2
1626955880000|2021-07-22 12:11:20|8974.6|8959.6|8974.5|8959.5|8974.6|8959.6|8973.6|8958.6|0
1626955890000|2021-07-22 12:11:30|8974.6|8959.6|8975.6|8960.6|8975.6|8960.6|8974.6|8959.6|3
1626955900000|2021-07-22 12:11:40|||||||||1
1626955920000|2021-07-22 12:12:00|8976.1|8961.1|8976.6|8961.6|8976.6|8961.6|8975.1|8960.1|0
1626955930000|2021-07-22 12:12:10|8978|8963|8978|8963|8978|8963|8978|8963|5
1626955940000|2021-07-22 12:12:20|8978.4|8963.4|8980.5|8965.5|8980.5|8965.5|8978.4|8963.4|3
1626955950000|2021-07-22 12:12:30|8981|8966|8981.9|8966.9|8981.9|8966.9|8981|8966|3
1626955960000|2021-07-22 12:12:40|8981.5|8966.5|8985.9|8970.9|8988.7|8973.7|8981.5|8966.5|28
1626955970000|2021-07-22 12:12:50|8985.8|8970.8|8984.4|8969.4|8985.8|8970.8|8984.4|8969.4|6
1626955990000|2021-07-22 12:13:10|8985.3|8970.3|8985.4|8970.4|8985.4|8970.4|8985.3|8970.3|3
1626956020000|2021-07-22 12:13:40|8985.9|8970.9|8987.8|8972.8|8987.8|8972.8|8985.9|8970.9|5
1626956030000|2021-07-22 12:13:50|8988.3|8973.3|8988.2|8973.2|8988.3|8973.3|8986.8|8971.8|10
1626956040000|2021-07-22 12:14:00|8987.3|8972.3|8989.6|8974.6|8991.6|8976.6|8987.3|8972.3|61
1626956050000|2021-07-22 12:14:10|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|0
1626956060000|2021-07-22 12:14:20|8988.7|8973.7|8990.7|8975.7|8990.7|8975.7|8988.7|8973.7|8
1626956070000|2021-07-22 12:14:30|||||||||1
1626956080000|2021-07-22 12:14:40|8990.6|8975.6|8989.6|8974.6|8990.6|8975.6|8989.6|8974.6|4
1626956090000|2021-07-22 12:14:50|8989.2|8974.2|8986.2|8971.2|8989.2|8974.2|8986.2|8971.2|7
1626956100000|2021-07-22 12:15:00|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|11
1626956110000|2021-07-22 12:15:10|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8984.8|8969.8|4
1626956130000|2021-07-22 12:15:30|8986.3|8971.3|8986.4|8971.4|8986.4|8971.4|8986.3|8971.3|4
1626956140000|2021-07-22 12:15:40|8984.6|8969.6|8984.4|8969.4|8984.6|8969.6|8984.4|8969.4|2
1626956160000|2021-07-22 12:16:00|8984.9|8969.9|8985.4|8970.4|8985.4|8970.4|8984.9|8969.9|1
1626956180000|2021-07-22 12:16:20|8985.5|8970.5|8986.4|8971.4|8986.4|8971.4|8985.5|8970.5|1
1626956190000|2021-07-22 12:16:30|8988.3|8973.3|8987.8|8972.8|8988.8|8973.8|8987.8|8972.8|5
1626956220000|2021-07-22 12:17:00|8988.3|8973.3|8988.8|8973.8|8989.3|8974.3|8988.3|8973.3|3
1626956230000|2021-07-22 12:17:10|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1626956250000|2021-07-22 12:17:30|8989.7|8974.7|8989.7|8974.7|8989.7|8974.7|8989.7|8974.7|0
1626956320000|2021-07-22 12:18:40|8990.2|8975.2|8995.5|8980.5|8995.5|8980.5|8990.2|8975.2|62
1626956330000|2021-07-22 12:18:50|8995.1|8980.1|9001.5|8986.5|9001.5|8986.5|8995|8980|156
1626956340000|2021-07-22 12:19:00|9006|8991|9014.5|8999.5|9014.5|8999.5|9006|8991|218
1626956350000|2021-07-22 12:19:10|9014.1|8999.1|9020.4|9005.4|9020.4|9005.4|9014.1|8999.1|126
1626956360000|2021-07-22 12:19:20|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.5|9004.5|13
1626956370000|2021-07-22 12:19:30|9019.5|9004.5|9020.9|9005.9|9020.9|9005.9|9018|9003|43
1626956380000|2021-07-22 12:19:40|9020|9005|9018.5|9003.5|9020.4|9005.4|9017.5|9002.5|17
1626956390000|2021-07-22 12:19:50|9019|9004|9019.5|9004.5|9019.5|9004.5|9019|9004|0
1626956400000|2021-07-22 12:20:00|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|5
1626956410000|2021-07-22 12:20:10|9020.4|9005.4|9015.1|9000.1|9020.4|9005.4|9013.7|8998.7|21
1626956420000|2021-07-22 12:20:20|9015.5|9000.5|9015.1|9000.1|9015.6|9000.6|9015.1|9000.1|7
1626956430000|2021-07-22 12:20:30|9016|9001|9016.6|9001.6|9016.6|9001.6|9016|9001|3
1626956440000|2021-07-22 12:20:40|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|2
1626956450000|2021-07-22 12:20:50|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|142
1626956460000|2021-07-22 12:21:00|9018.5|9003.5|9019|9004|9019|9004|9018.5|9003.5|7
1626956470000|2021-07-22 12:21:10|9020.9|9005.9|9020.4|9005.4|9020.9|9005.9|9020.4|9005.4|3
1626956480000|2021-07-22 12:21:20|9030.4|9015.4|9030|9015|9030.4|9015.4|9030|9015|16
1626956490000|2021-07-22 12:21:30|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|1
1626956500000|2021-07-22 12:21:40|9030|9015|9030.4|9015.4|9030.4|9015.4|9030|9015|3
1626956510000|2021-07-22 12:21:50|9029.9|9014.9|9028.5|9013.5|9029.9|9014.9|9028.5|9013.5|8
1626956520000|2021-07-22 12:22:00|9028|9013|9025.6|9010.6|9028|9013|9024.1|9009.1|8
1626956530000|2021-07-22 12:22:10|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|10
1626956540000|2021-07-22 12:22:20|9025.6|9010.6|9028.3|9013.3|9028.3|9013.3|9024.2|9009.2|20
1626956550000|2021-07-22 12:22:30|9028.4|9013.4|9027.4|9012.4|9028.4|9013.4|9026.4|9011.4|4
1626956560000|2021-07-22 12:22:40|||||||||1
1626956570000|2021-07-22 12:22:50|9027|9012|9027|9012|9027|9012|9027|9012|1
1626956580000|2021-07-22 12:23:00|9026.5|9011.5|9025.5|9010.5|9026.5|9011.5|9025.5|9010.5|2
1626956590000|2021-07-22 12:23:10|9026|9011|9025.6|9010.6|9026|9011|9025.6|9010.6|1
1626956600000|2021-07-22 12:23:20|9025.5|9010.5|9025.6|9010.6|9025.6|9010.6|9025|9010|2
1626956610000|2021-07-22 12:23:30|9026.5|9011.5|9029.9|9014.9|9030.4|9015.4|9026.5|9011.5|16
1626956620000|2021-07-22 12:23:40|9030.9|9015.9|9029.9|9014.9|9030.9|9015.9|9029.5|9014.5|9
1626956630000|2021-07-22 12:23:50|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|3
1626956650000|2021-07-22 12:24:10|9029.9|9014.9|9030|9015|9030|9015|9029.9|9014.9|3
1626956660000|2021-07-22 12:24:20|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|18
1626956670000|2021-07-22 12:24:30|9031.8|9016.8|9031.3|9016.3|9031.8|9016.8|9031.3|9016.3|10
1626956680000|2021-07-22 12:24:40|9030.8|9015.8|9029.1|9014.1|9031.3|9016.3|9029.1|9014.1|9
1626956690000|2021-07-22 12:24:50|9029.5|9014.5|9029.5|9014.5|9029.9|9014.9|9029.5|9014.5|2
1626956700000|2021-07-22 12:25:00|9028.6|9013.6|9026.5|9011.5|9029|9014|9024.2|9009.2|37
1626956710000|2021-07-22 12:25:10|9026.6|9011.6|9025.7|9010.7|9026.6|9011.6|9025.7|9010.7|1
1626956720000|2021-07-22 12:25:20|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|3
1626956730000|2021-07-22 12:25:30|9027.6|9012.6|9026.2|9011.2|9028.5|9013.5|9026.2|9011.2|4
1626956740000|2021-07-22 12:25:40|9026.7|9011.7|9027.1|9012.1|9027.1|9012.1|9026.7|9011.7|2
1626956750000|2021-07-22 12:25:50|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9
1626956770000|2021-07-22 12:26:10|9034.4|9019.4|9033.9|9018.9|9034.9|9019.9|9033.9|9018.9|6
1626956780000|2021-07-22 12:26:20|9033.4|9018.4|9036.3|9021.3|9036.3|9021.3|9033.4|9018.4|17
1626956790000|2021-07-22 12:26:30|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|25
1626956800000|2021-07-22 12:26:40|||||||||2
1626956820000|2021-07-22 12:27:00|9036.9|9021.9|9037.8|9022.8|9037.8|9022.8|9036.9|9021.9|1
1626956830000|2021-07-22 12:27:10|9037.3|9022.3|9040.2|9025.2|9040.7|9025.7|9037.3|9022.3|16
1626956840000|2021-07-22 12:27:20|9040.7|9025.7|9039.8|9024.8|9040.7|9025.7|9039.8|9024.8|2
1626956850000|2021-07-22 12:27:30|9039.4|9024.4|9035.4|9020.4|9039.4|9024.4|9034.5|9019.5|2
1626956860000|2021-07-22 12:27:40|9032.4|9017.4|9035.4|9020.4|9035.4|9020.4|9032.4|9017.4|5
1626956870000|2021-07-22 12:27:50|9036.8|9021.8|9036.9|9021.9|9036.9|9021.9|9036.8|9021.8|2
1626956880000|2021-07-22 12:28:00|9037.8|9022.8|9035.5|9020.5|9038.5|9023.5|9035|9020|17
1626956890000|2021-07-22 12:28:10|9035|9020|9035|9020|9035|9020|9035|9020|1
1626956910000|2021-07-22 12:28:30|9035.1|9020.1|9037.8|9022.8|9037.8|9022.8|9035.1|9020.1|12
1626956920000|2021-07-22 12:28:40|9037.4|9022.4|9040.7|9025.7|9040.7|9025.7|9037.4|9022.4|4
1626956930000|2021-07-22 12:28:50|9040.9|9025.9|9042.2|9027.2|9042.2|9027.2|9040.9|9025.9|13
1626956940000|2021-07-22 12:29:00|9042.7|9027.7|9041.6|9026.6|9042.7|9027.7|9041.6|9026.6|1
1626956950000|2021-07-22 12:29:10|9041.2|9026.2|9040.8|9025.8|9041.2|9026.2|9040.4|9025.4|6
1626956960000|2021-07-22 12:29:20|9040.4|9025.4|9041.4|9026.4|9042.2|9027.2|9040.3|9025.3|38
1626956970000|2021-07-22 12:29:30|9043.1|9028.1|9042.5|9027.5|9043.1|9028.1|9042.5|9027.5|0
1626956990000|2021-07-22 12:29:50|||||||||1
1626957000000|2021-07-22 12:30:00|9046.1|9031.1|9044.7|9029.7|9046.2|9031.2|9042.7|9027.7|42
1626957010000|2021-07-22 12:30:10|9045.2|9030.2|9044.4|9029.4|9045.2|9030.2|9044.4|9029.4|2
1626957020000|2021-07-22 12:30:20|9047.2|9032.2|9047.3|9032.3|9047.7|9032.7|9047.2|9032.2|26
1626957030000|2021-07-22 12:30:30|9047.2|9032.2|9053.1|9038.1|9053.1|9038.1|9047.2|9032.2|29
1626957040000|2021-07-22 12:30:40|9053.6|9038.6|9053.2|9038.2|9054.7|9039.7|9053.2|9038.2|29
1626957050000|2021-07-22 12:30:50|9056.3|9041.3|9056.6|9041.6|9056.6|9041.6|9056.3|9041.3|57
1626957060000|2021-07-22 12:31:00|9056.2|9041.2|9037.3|9022.3|9056.2|9041.2|9037.3|9022.3|16
1626957070000|2021-07-22 12:31:10|9039.1|9024.1|9054.6|9039.6|9054.6|9039.6|9037.9|9022.9|36
1626957080000|2021-07-22 12:31:20|9054.2|9039.2|9051.8|9036.8|9054.2|9039.2|9051.8|9036.8|2
1626957090000|2021-07-22 12:31:30|9056.1|9041.1|9054.1|9039.1|9057.6|9042.6|9054.1|9039.1|28
1626957100000|2021-07-22 12:31:40|9057.2|9042.2|9048.1|9033.1|9057.2|9042.2|9048.1|9033.1|21
1626957110000|2021-07-22 12:31:50|9048.2|9033.2|9048.9|9033.9|9050.4|9035.4|9045.9|9030.9|21
1626957120000|2021-07-22 12:32:00|9048.4|9033.4|9044.4|9029.4|9049.4|9034.4|9044.4|9029.4|17
1626957130000|2021-07-22 12:32:10|9044.3|9029.3|9043|9028|9044.3|9029.3|9042.9|9027.9|3
1626957140000|2021-07-22 12:32:20|9042.4|9027.4|9037.5|9022.5|9042.4|9027.4|9034.7|9019.7|6
1626957150000|2021-07-22 12:32:30|9037.6|9022.6|9037.1|9022.1|9038.6|9023.6|9037.1|9022.1|2
1626957160000|2021-07-22 12:32:40|9037.6|9022.6|9036.2|9021.2|9037.6|9022.6|9035.2|9020.2|7
1626957170000|2021-07-22 12:32:50|9036.4|9021.4|9039.1|9024.1|9039.1|9024.1|9036.4|9021.4|4
1626957180000|2021-07-22 12:33:00|9038.7|9023.7|9039.6|9024.6|9039.6|9024.6|9038.6|9023.6|7
1626957190000|2021-07-22 12:33:10|9039.5|9024.5|9036.6|9021.6|9039.5|9024.5|9036.6|9021.6|7
1626957210000|2021-07-22 12:33:30|9033.1|9018.1|9036.5|9021.5|9036.5|9021.5|9033.1|9018.1|3
1626957220000|2021-07-22 12:33:40|9037|9022|9038.1|9023.1|9038.1|9023.1|9037|9022|1
1626957230000|2021-07-22 12:33:50|9038.5|9023.5|9039.5|9024.5|9040.5|9025.5|9038.5|9023.5|7
1626957240000|2021-07-22 12:34:00|9039.6|9024.6|9037.2|9022.2|9039.6|9024.6|9036.7|9021.7|4
1626957250000|2021-07-22 12:34:10|9037.7|9022.7|9035.2|9020.2|9037.7|9022.7|9035.2|9020.2|11
1626957260000|2021-07-22 12:34:20|9032.3|9017.3|9033.7|9018.7|9033.7|9018.7|9032.3|9017.3|18
1626957270000|2021-07-22 12:34:30|9034.6|9019.6|9033.7|9018.7|9037.2|9022.2|9033.7|9018.7|22
1626957280000|2021-07-22 12:34:40|9034.2|9019.2|9033.3|9018.3|9036.1|9021.1|9032.8|9017.8|23
1626957290000|2021-07-22 12:34:50|9034.1|9019.1|9037.5|9022.5|9037.9|9022.9|9034.1|9019.1|29
1626957300000|2021-07-22 12:35:00|9037.1|9022.1|9036.6|9021.6|9037.1|9022.1|9036.6|9021.6|7
1626957310000|2021-07-22 12:35:10|9037|9022|9038.7|9023.7|9040.7|9025.7|9037|9022|14
1626957320000|2021-07-22 12:35:20|9039.5|9024.5|9040|9025|9040|9025|9038.6|9023.6|12
1626957330000|2021-07-22 12:35:30|9040.2|9025.2|9039.2|9024.2|9040.7|9025.7|9039.2|9024.2|2
1626957340000|2021-07-22 12:35:40|9038.7|9023.7|9040.1|9025.1|9040.6|9025.6|9038.7|9023.7|1
1626957350000|2021-07-22 12:35:50|9039.7|9024.7|9041.6|9026.6|9041.6|9026.6|9039.7|9024.7|1
1626957360000|2021-07-22 12:36:00|9043|9028|9043.5|9028.5|9043.9|9028.9|9043|9028|8
1626957370000|2021-07-22 12:36:10|9043.9|9028.9|9038.6|9023.6|9043.9|9028.9|9038.6|9023.6|6
1626957380000|2021-07-22 12:36:20|9040.2|9025.2|9040.1|9025.1|9040.6|9025.6|9040.1|9025.1|1
1626957390000|2021-07-22 12:36:30|9039.7|9024.7|9040.1|9025.1|9040.1|9025.1|9037.1|9022.1|11
1626957400000|2021-07-22 12:36:40|9039.6|9024.6|9043.5|9028.5|9043.5|9028.5|9039.6|9024.6|2
1626957410000|2021-07-22 12:36:50|9040.6|9025.6|9042.5|9027.5|9042.5|9027.5|9040.6|9025.6|25
1626957420000|2021-07-22 12:37:00|9042|9027|9038.1|9023.1|9042|9027|9038.1|9023.1|12
1626957430000|2021-07-22 12:37:10|9038.2|9023.2|9036.2|9021.2|9038.2|9023.2|9036.2|9021.2|18
1626957440000|2021-07-22 12:37:20|9036.7|9021.7|9033.8|9018.8|9036.7|9021.7|9033.8|9018.8|9
1626957450000|2021-07-22 12:37:30|||||||||1
1626957460000|2021-07-22 12:37:40|9033.3|9018.3|9032.3|9017.3|9033.3|9018.3|9031.8|9016.8|6
1626957470000|2021-07-22 12:37:50|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|5
1626957480000|2021-07-22 12:38:00|9033.7|9018.7|9032.8|9017.8|9033.7|9018.7|9032.8|9017.8|11
1626957490000|2021-07-22 12:38:10|9032.3|9017.3|9028.9|9013.9|9032.8|9017.8|9028.9|9013.9|2
1626957500000|2021-07-22 12:38:20|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|1
1626957510000|2021-07-22 12:38:30|9030.4|9015.4|9031.4|9016.4|9031.9|9016.9|9028.4|9013.4|4
1626957520000|2021-07-22 12:38:40|9032.4|9017.4|9029.4|9014.4|9032.4|9017.4|9029.4|9014.4|11
1626957530000|2021-07-22 12:38:50|9029|9014|9028.9|9013.9|9029|9014|9028.9|9013.9|0
1626957540000|2021-07-22 12:39:00|9024.5|9009.5|9025|9010|9025|9010|9024.5|9009.5|4
1626957560000|2021-07-22 12:39:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|2
1626957570000|2021-07-22 12:39:30|9024.1|9009.1|9013.6|8998.6|9024.1|9009.1|9013.6|8998.6|6
1626957580000|2021-07-22 12:39:40|9014.1|8999.1|9016.5|9001.5|9016.5|9001.5|9013.1|8998.1|7
1626957590000|2021-07-22 12:39:50|9017|9002|9018.6|9003.6|9018.6|9003.6|9017|9002|0
1626957600000|2021-07-22 12:40:00|9017.1|9002.1|9017.6|9002.6|9017.7|9002.7|9017.1|9002.1|1
1626957610000|2021-07-22 12:40:10|9018.6|9003.6|9017.7|9002.7|9018.7|9003.7|9017.7|9002.7|6
1626957620000|2021-07-22 12:40:20|9019.1|9004.1|9016.5|9001.5|9019.5|9004.5|9016.5|9001.5|42
1626957630000|2021-07-22 12:40:30|9014|8999|9012.9|8997.9|9016|9001|9012.9|8997.9|20
1626957640000|2021-07-22 12:40:40|9013.4|8998.4|9011.9|8996.9|9013.4|8998.4|9011.9|8996.9|2
1626957650000|2021-07-22 12:40:50|9013.4|8998.4|9009.4|8994.4|9015.4|9000.4|9009.4|8994.4|36
1626957660000|2021-07-22 12:41:00|9007.4|8992.4|9008.4|8993.4|9008.9|8993.9|9007.4|8992.4|2
1626957670000|2021-07-22 12:41:10|9007.9|8992.9|9011.9|8996.9|9011.9|8996.9|9007.9|8992.9|2
1626957680000|2021-07-22 12:41:20|9010.9|8995.9|9011|8996|9011|8996|9010.9|8995.9|6
1626957690000|2021-07-22 12:41:30|9011.5|8996.5|9009|8994|9011.5|8996.5|9009|8994|12
1626957700000|2021-07-22 12:41:40|9007.6|8992.6|9007.9|8992.9|9007.9|8992.9|9007.4|8992.4|4
1626957710000|2021-07-22 12:41:50|9007.5|8992.5|9005.5|8990.5|9007.5|8992.5|9005.5|8990.5|10
1626957720000|2021-07-22 12:42:00|9005.1|8990.1|9007|8992|9007|8992|9004.5|8989.5|5
1626957740000|2021-07-22 12:42:20|9006.8|8991.8|9004.5|8989.5|9006.8|8991.8|9004.5|8989.5|1
1626957750000|2021-07-22 12:42:30|8995.6|8980.6|8995|8980|8997.5|8982.5|8995|8980|41
1626957760000|2021-07-22 12:42:40|8994.5|8979.5|8996|8981|8996.5|8981.5|8994.5|8979.5|3
1626957770000|2021-07-22 12:42:50|8995.5|8980.5|8997.6|8982.6|8997.6|8982.6|8995.5|8980.5|7
1626957780000|2021-07-22 12:43:00|8999.4|8984.4|8997|8982|9000|8985|8997|8982|5
1626957790000|2021-07-22 12:43:10|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|0
1626957800000|2021-07-22 12:43:20|8999|8984|8999.9|8984.9|8999.9|8984.9|8999|8984|0
1626957810000|2021-07-22 12:43:30|9000|8985|9002.5|8987.5|9002.5|8987.5|9000|8985|3
1626957820000|2021-07-22 12:43:40|9002.2|8987.2|8999.5|8984.5|9002.2|8987.2|8999.5|8984.5|6
1626957830000|2021-07-22 12:43:50|||||||||1
1626957840000|2021-07-22 12:44:00|9000.4|8985.4|9006|8991|9006|8991|9000.4|8985.4|6
1626957860000|2021-07-22 12:44:20|9005.9|8990.9|9011.1|8996.1|9011.1|8996.1|9005.9|8990.9|2
1626957870000|2021-07-22 12:44:30|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|0
1626957880000|2021-07-22 12:44:40|9010.8|8995.8|9011.2|8996.2|9011.2|8996.2|9010.4|8995.4|6
1626957890000|2021-07-22 12:44:50|9011.6|8996.6|9014.1|8999.1|9014.1|8999.1|9011.6|8996.6|3
1626957900000|2021-07-22 12:45:00|9014.2|8999.2|9015.5|9000.5|9015.5|9000.5|9013.7|8998.7|2
1626957910000|2021-07-22 12:45:10|9016|9001|9016|9001|9016|9001|9016|9001|0
1626957920000|2021-07-22 12:45:20|9012.7|8997.7|9014.1|8999.1|9014.1|8999.1|9012.7|8997.7|2
1626957930000|2021-07-22 12:45:30|9013.6|8998.6|9024.4|9009.4|9024.4|9009.4|9013.6|8998.6|85
1626957940000|2021-07-22 12:45:40|9024.7|9009.7|9028.2|9013.2|9028.7|9013.7|9024.7|9009.7|26
1626957950000|2021-07-22 12:45:50|9026.8|9011.8|9026.9|9011.9|9027.4|9012.4|9026.3|9011.3|6
1626957960000|2021-07-22 12:46:00|9027.4|9012.4|9022.4|9007.4|9027.4|9012.4|9022.4|9007.4|11
1626957970000|2021-07-22 12:46:10|9024.4|9009.4|9027.4|9012.4|9027.4|9012.4|9024.4|9009.4|11
1626957990000|2021-07-22 12:46:30|9027.3|9012.3|9028.3|9013.3|9028.3|9013.3|9027.3|9012.3|9
1626958000000|2021-07-22 12:46:40|9029.3|9014.3|9029.8|9014.8|9029.8|9014.8|9029.3|9014.3|1
1626958010000|2021-07-22 12:46:50|9029.7|9014.7|9028.3|9013.3|9029.7|9014.7|9028.3|9013.3|4
1626958020000|2021-07-22 12:47:00|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|1
1626958030000|2021-07-22 12:47:10|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|3
1626958040000|2021-07-22 12:47:20|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|2
1626958050000|2021-07-22 12:47:30|9027.4|9012.4|9024.1|9009.1|9027.4|9012.4|9024.1|9009.1|2
1626958070000|2021-07-22 12:47:50|9025.5|9010.5|9024.9|9009.9|9025.5|9010.5|9023.9|9008.9|1
1626958080000|2021-07-22 12:48:00|9024.4|9009.4|9024.5|9009.5|9024.5|9009.5|9023.5|9008.5|3
1626958090000|2021-07-22 12:48:10|9025.8|9010.8|9026.4|9011.4|9026.4|9011.4|9025.8|9010.8|4
1626958100000|2021-07-22 12:48:20|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|4
1626958110000|2021-07-22 12:48:30|9026.3|9011.3|9025.8|9010.8|9026.3|9011.3|9025.8|9010.8|1
1626958130000|2021-07-22 12:48:50|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|6
1626958140000|2021-07-22 12:49:00|9023.9|9008.9|9024|9009|9024.4|9009.4|9023.9|9008.9|7
1626958150000|2021-07-22 12:49:10|9024.4|9009.4|9024.4|9009.4|9024.5|9009.5|9024.4|9009.4|1
1626958180000|2021-07-22 12:49:40|||||||||1
1626958190000|2021-07-22 12:49:50|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1626958210000|2021-07-22 12:50:10|9024.1|9009.1|9024.4|9009.4|9024.6|9009.6|9024.1|9009.1|1
1626958220000|2021-07-22 12:50:20|||||||||1
1626958230000|2021-07-22 12:50:30|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1626958240000|2021-07-22 12:50:40|9024.2|9009.2|9024.1|9009.1|9024.2|9009.2|9024.1|9009.1|4
1626958250000|2021-07-22 12:50:50|9023.6|9008.6|9023.5|9008.5|9023.6|9008.6|9023.5|9008.5|3
1626958260000|2021-07-22 12:51:00|9023.6|9008.6|9023.1|9008.1|9023.6|9008.6|9022.6|9007.6|2
1626958270000|2021-07-22 12:51:10|9022.7|9007.7|9023.2|9008.2|9023.2|9008.2|9022.7|9007.7|3
1626958280000|2021-07-22 12:51:20|9020.5|9005.5|9019.2|9004.2|9020.5|9005.5|9019.2|9004.2|1
1626958290000|2021-07-22 12:51:30|||||||||1
1626958300000|2021-07-22 12:51:40|||||||||5
1626958310000|2021-07-22 12:51:50|||||||||2
1626958320000|2021-07-22 12:52:00|||||||||2
1626958330000|2021-07-22 12:52:10|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|0
1626958340000|2021-07-22 12:52:20|9014.7|8999.7|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|1
1626958350000|2021-07-22 12:52:30|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|5
1626958360000|2021-07-22 12:52:40|||||||||1
1626958430000|2021-07-22 12:53:50|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|2
1626958440000|2021-07-22 12:54:00|9016.2|9001.2|9015.7|9000.7|9016.7|9001.7|9015.7|9000.7|1
1626958450000|2021-07-22 12:54:10|9014.8|8999.8|9015.7|9000.7|9015.7|9000.7|9014.8|8999.8|12
1626958460000|2021-07-22 12:54:20|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|0
1626958510000|2021-07-22 12:55:10|9015.3|9000.3|9015.2|9000.2|9015.3|9000.3|9015.2|9000.2|0
1626958520000|2021-07-22 12:55:20|||||||||1
1626958550000|2021-07-22 12:55:50|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|19
1626958580000|2021-07-22 12:56:20|||||||||4
1626958600000|2021-07-22 12:56:40|9015.7|9000.7|9018.2|9003.2|9018.7|9003.7|9015.7|9000.7|6
1626958610000|2021-07-22 12:56:50|9018.7|9003.7|9019.7|9004.7|9019.7|9004.7|9018.7|9003.7|2
1626958620000|2021-07-22 12:57:00|9020.6|9005.6|9022.7|9007.7|9023.2|9008.2|9020.6|9005.6|18
1626958630000|2021-07-22 12:57:10|||||||||1
1626958650000|2021-07-22 12:57:30|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|10
1626958660000|2021-07-22 12:57:40|||||||||1
1626958670000|2021-07-22 12:57:50|||||||||6
1626958680000|2021-07-22 12:58:00|9023.9|9008.9|9028.1|9013.1|9028.1|9013.1|9023.9|9008.9|1
1626958690000|2021-07-22 12:58:10|9028.5|9013.5|9029|9014|9029|9014|9028.5|9013.5|1
1626958700000|2021-07-22 12:58:20|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|11
1626958710000|2021-07-22 12:58:30|||||||||1
1626958750000|2021-07-22 12:59:10|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|5
1626958770000|2021-07-22 12:59:30|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|13
1626958780000|2021-07-22 12:59:40|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|0
1626958790000|2021-07-22 12:59:50|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|1
1626958800000|2021-07-22 13:00:00|9021.2|9006.2|9021.2|9006.2|9022.2|9007.2|9021.2|9006.2|3
1626958810000|2021-07-22 13:00:10|||||||||2
1626958820000|2021-07-22 13:00:20|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|2
1626958830000|2021-07-22 13:00:30|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|2
1626958840000|2021-07-22 13:00:40|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1626958850000|2021-07-22 13:00:50|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|2
1626958870000|2021-07-22 13:01:10|9022.1|9007.1|9022.5|9007.5|9022.5|9007.5|9022.1|9007.1|4
1626958890000|2021-07-22 13:01:30|9023|9008|9023.5|9008.5|9023.5|9008.5|9023|9008|3
1626958900000|2021-07-22 13:01:40|||||||||2
1626958910000|2021-07-22 13:01:50|||||||||1
1626958920000|2021-07-22 13:02:00|9023|9008|9023|9008|9023|9008|9023|9008|15
1626958930000|2021-07-22 13:02:10|9023.1|9008.1|9022|9007|9023.1|9008.1|9021.5|9006.5|17
1626958940000|2021-07-22 13:02:20|9022.9|9007.9|9023.6|9008.6|9023.6|9008.6|9022.5|9007.5|11
1626958950000|2021-07-22 13:02:30|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|11
1626958960000|2021-07-22 13:02:40|9028.9|9013.9|9025.5|9010.5|9028.9|9013.9|9025.5|9010.5|24
1626958980000|2021-07-22 13:03:00|9026.4|9011.4|9027.5|9012.5|9027.5|9012.5|9026.4|9011.4|0
1626958990000|2021-07-22 13:03:10|9027|9012|9027.5|9012.5|9027.5|9012.5|9027|9012|0
1626959020000|2021-07-22 13:03:40|9025.1|9010.1|9023.3|9008.3|9025.1|9010.1|9023.3|9008.3|2
1626959030000|2021-07-22 13:03:50|9023.7|9008.7|9023.3|9008.3|9023.8|9008.8|9023.3|9008.3|0
1626959040000|2021-07-22 13:04:00|9023.8|9008.8|9022.3|9007.3|9023.8|9008.8|9022.3|9007.3|4
1626959050000|2021-07-22 13:04:10|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|5
1626959060000|2021-07-22 13:04:20|9021|9006|9022.9|9007.9|9022.9|9007.9|9020.9|9005.9|10
1626959070000|2021-07-22 13:04:30|9022.6|9007.6|9023.8|9008.8|9023.8|9008.8|9022.6|9007.6|17
1626959080000|2021-07-22 13:04:40|9021.9|9006.9|9017.5|9002.5|9021.9|9006.9|9017|9002|16
1626959090000|2021-07-22 13:04:50|9017.1|9002.1|9020|9005|9020|9005|9017.1|9002.1|2
1626959100000|2021-07-22 13:05:00|9021.4|9006.4|9020|9005|9021.4|9006.4|9020|9005|10
1626959110000|2021-07-22 13:05:10|9020.4|9005.4|9020.9|9005.9|9020.9|9005.9|9020.4|9005.4|0
1626959120000|2021-07-22 13:05:20|9021.8|9006.8|9021.9|9006.9|9022.4|9007.4|9021.8|9006.8|0
1626959130000|2021-07-22 13:05:30|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|0
1626959140000|2021-07-22 13:05:40|9022.4|9007.4|9025.3|9010.3|9025.3|9010.3|9022.4|9007.4|2
1626959150000|2021-07-22 13:05:50|9025.8|9010.8|9026.3|9011.3|9026.3|9011.3|9025.8|9010.8|0
1626959160000|2021-07-22 13:06:00|9026.2|9011.2|9025.3|9010.3|9026.2|9011.2|9025.3|9010.3|1
1626959170000|2021-07-22 13:06:10|9025.8|9010.8|9025.3|9010.3|9025.8|9010.8|9025.3|9010.3|0
1626959180000|2021-07-22 13:06:20|9025.8|9010.8|9025.3|9010.3|9025.8|9010.8|9025.3|9010.3|0
1626959190000|2021-07-22 13:06:30|9025.2|9010.2|9023.1|9008.1|9025.2|9010.2|9020.8|9005.8|5
1626959200000|2021-07-22 13:06:40|9024.4|9009.4|9023.1|9008.1|9024.4|9009.4|9020.4|9005.4|10
1626959210000|2021-07-22 13:06:50|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|0
1626959220000|2021-07-22 13:07:00|9023.9|9008.9|9024.9|9009.9|9024.9|9009.9|9023.9|9008.9|0
1626959230000|2021-07-22 13:07:10|9024.8|9009.8|9020.9|9005.9|9024.8|9009.8|9020.9|9005.9|8
1626959240000|2021-07-22 13:07:20|9021|9006|9023.9|9008.9|9023.9|9008.9|9021|9006|9
1626959260000|2021-07-22 13:07:40|9024.4|9009.4|9022.4|9007.4|9024.4|9009.4|9022.4|9007.4|9
1626959270000|2021-07-22 13:07:50|||||||||2
1626959280000|2021-07-22 13:08:00|9022.6|9007.6|9026.1|9011.1|9026.2|9011.2|9022.6|9007.6|6
1626959290000|2021-07-22 13:08:10|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|1
1626959310000|2021-07-22 13:08:30|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9022.7|9007.7|4
1626959330000|2021-07-22 13:08:50|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.2|9006.2|8
1626959340000|2021-07-22 13:09:00|9022.2|9007.2|9021.7|9006.7|9023.2|9008.2|9021.7|9006.7|4
1626959350000|2021-07-22 13:09:10|9021.2|9006.2|9020.7|9005.7|9021.7|9006.7|9020.7|9005.7|4
1626959380000|2021-07-22 13:09:40|9019|9004|9019.4|9004.4|9019.4|9004.4|9018.9|9003.9|6
1626959390000|2021-07-22 13:09:50|9018.9|9003.9|9018.9|9003.9|9019.4|9004.4|9018.9|9003.9|0
1626959400000|2021-07-22 13:10:00|9018.5|9003.5|9020.8|9005.8|9020.8|9005.8|9018.4|9003.4|3
1626959410000|2021-07-22 13:10:10|9021.3|9006.3|9019.9|9004.9|9023.3|9008.3|9019.9|9004.9|8
1626959440000|2021-07-22 13:10:40|9021.9|9006.9|9022.3|9007.3|9022.3|9007.3|9021.9|9006.9|4
1626959450000|2021-07-22 13:10:50|9022.1|9007.1|9020.8|9005.8|9022.1|9007.1|9020.8|9005.8|4
1626959460000|2021-07-22 13:11:00|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|4
1626959470000|2021-07-22 13:11:10|9020|9005|9023.9|9008.9|9023.9|9008.9|9020|9005|8
1626959480000|2021-07-22 13:11:20|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|0
1626959490000|2021-07-22 13:11:30|9024.4|9009.4|9028.1|9013.1|9028.1|9013.1|9024.4|9009.4|3
1626959500000|2021-07-22 13:11:40|9027.6|9012.6|9025.2|9010.2|9028.1|9013.1|9025.2|9010.2|8
1626959520000|2021-07-22 13:12:00|9025.7|9010.7|9027.1|9012.1|9027.6|9012.6|9025.7|9010.7|3
1626959530000|2021-07-22 13:12:10|9027.6|9012.6|9027.1|9012.1|9027.6|9012.6|9027.1|9012.1|0
1626959540000|2021-07-22 13:12:20|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|10
1626959550000|2021-07-22 13:12:30|9025.2|9010.2|9022.2|9007.2|9025.2|9010.2|9022.2|9007.2|2
1626959570000|2021-07-22 13:12:50|9021.7|9006.7|9021.2|9006.2|9021.7|9006.7|9021.2|9006.2|0
1626959590000|2021-07-22 13:13:10|9020.9|9005.9|9020.2|9005.2|9020.9|9005.9|9018.7|9003.7|4
1626959600000|2021-07-22 13:13:20|9020.7|9005.7|9021.2|9006.2|9021.2|9006.2|9020.7|9005.7|0
1626959640000|2021-07-22 13:14:00|9021.6|9006.6|9022.1|9007.1|9022.1|9007.1|9021.1|9006.1|13
1626959650000|2021-07-22 13:14:10|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|8
1626959660000|2021-07-22 13:14:20|9020.3|9005.3|9019.9|9004.9|9020.4|9005.4|9019.9|9004.9|1
1626959670000|2021-07-22 13:14:30|9018.5|9003.5|9019|9004|9019|9004|9018.5|9003.5|1
1626959680000|2021-07-22 13:14:40|9018.1|9003.1|9018.5|9003.5|9018.5|9003.5|9018.1|9003.1|11
1626959690000|2021-07-22 13:14:50|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|3
1626959700000|2021-07-22 13:15:00|9018.1|9003.1|9019|9004|9019.5|9004.5|9018.1|9003.1|0
1626959710000|2021-07-22 13:15:10|9021.1|9006.1|9019.6|9004.6|9021.1|9006.1|9019.6|9004.6|11
1626959720000|2021-07-22 13:15:20|9019.1|9004.1|9017.6|9002.6|9019.1|9004.1|9017.6|9002.6|5
1626959730000|2021-07-22 13:15:30|9017.8|9002.8|9019.6|9004.6|9019.6|9004.6|9017.8|9002.8|3
1626959740000|2021-07-22 13:15:40|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1626959750000|2021-07-22 13:15:50|||||||||2
1626959760000|2021-07-22 13:16:00|9020.1|9005.1|9024.5|9009.5|9024.5|9009.5|9020.1|9005.1|26
1626959770000|2021-07-22 13:16:10|9024.7|9009.7|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|0
1626959780000|2021-07-22 13:16:20|9026.1|9011.1|9024.7|9009.7|9026.1|9011.1|9024.7|9009.7|17
1626959790000|2021-07-22 13:16:30|9024.2|9009.2|9021.7|9006.7|9024.2|9009.2|9021.7|9006.7|1
1626959810000|2021-07-22 13:16:50|9021.2|9006.2|9018.2|9003.2|9021.2|9006.2|9018.2|9003.2|14
1626959820000|2021-07-22 13:17:00|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|1
1626959830000|2021-07-22 13:17:10|9018.7|9003.7|9020.2|9005.2|9020.2|9005.2|9018.7|9003.7|2
1626959840000|2021-07-22 13:17:20|9020.7|9005.7|9017.6|9002.6|9021.1|9006.1|9017.6|9002.6|14
1626959860000|2021-07-22 13:17:40|||||||||9
1626959870000|2021-07-22 13:17:50|||||||||2
1626959880000|2021-07-22 13:18:00|9017.1|9002.1|9019.1|9004.1|9019.6|9004.6|9017.1|9002.1|9
1626959890000|2021-07-22 13:18:10|9020.6|9005.6|9021.1|9006.1|9021.1|9006.1|9020.6|9005.6|7
1626959900000|2021-07-22 13:18:20|9020.9|9005.9|9018.6|9003.6|9020.9|9005.9|9018.6|9003.6|3
1626959920000|2021-07-22 13:18:40|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|2
1626959930000|2021-07-22 13:18:50|9017.7|9002.7|9017.6|9002.6|9017.7|9002.7|9017.6|9002.6|11
1626959940000|2021-07-22 13:19:00|9017.2|9002.2|9019.6|9004.6|9019.6|9004.6|9017.1|9002.1|52
1626959950000|2021-07-22 13:19:10|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|3
1626959960000|2021-07-22 13:19:20|9021.6|9006.6|9022.1|9007.1|9022.1|9007.1|9021.6|9006.6|1
1626959980000|2021-07-22 13:19:40|9022|9007|9020.6|9005.6|9022|9007|9019.6|9004.6|6
1626959990000|2021-07-22 13:19:50|9019.1|9004.1|9018.5|9003.5|9019.1|9004.1|9018.5|9003.5|2
1626960000000|2021-07-22 13:20:00|9015.1|9000.1|9014.1|8999.1|9015.1|9000.1|9014.1|8999.1|1
1626960010000|2021-07-22 13:20:10|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|0
1626960020000|2021-07-22 13:20:20|||||||||1
1626960030000|2021-07-22 13:20:30|9014.3|8999.3|9014.8|8999.8|9014.8|8999.8|9014.3|8999.3|12
1626960040000|2021-07-22 13:20:40|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|0
1626960050000|2021-07-22 13:20:50|9016.7|9001.7|9017.3|9002.3|9017.3|9002.3|9016.7|9001.7|0
1626960060000|2021-07-22 13:21:00|9018.6|9003.6|9017.3|9002.3|9019.2|9004.2|9016.3|9001.3|4
1626960070000|2021-07-22 13:21:10|9019.8|9004.8|9019.3|9004.3|9019.8|9004.8|9019.3|9004.3|1
1626960080000|2021-07-22 13:21:20|||||||||1
1626960110000|2021-07-22 13:21:50|9018.8|9003.8|9018.4|9003.4|9018.8|9003.8|9018.4|9003.4|1
1626960120000|2021-07-22 13:22:00|9019.3|9004.3|9019|9004|9019.3|9004.3|9019|9004|3
1626960130000|2021-07-22 13:22:10|9019.3|9004.3|9018.9|9003.9|9019.3|9004.3|9018.9|9003.9|5
1626960140000|2021-07-22 13:22:20|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|2
1626960150000|2021-07-22 13:22:30|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|0
1626960170000|2021-07-22 13:22:50|9020.4|9005.4|9020.3|9005.3|9020.4|9005.4|9020.3|9005.3|4
1626960180000|2021-07-22 13:23:00|9022.6|9007.6|9022.2|9007.2|9022.7|9007.7|9021.6|9006.6|1
1626960190000|2021-07-22 13:23:10|9022.7|9007.7|9020.3|9005.3|9022.7|9007.7|9020.3|9005.3|3
1626960200000|2021-07-22 13:23:20|9020.7|9005.7|9020.8|9005.8|9020.8|9005.8|9020.7|9005.7|0
1626960220000|2021-07-22 13:23:40|9020.3|9005.3|9016.4|9001.4|9020.3|9005.3|9016.4|9001.4|12
1626960230000|2021-07-22 13:23:50|9016.8|9001.8|9017.3|9002.3|9017.3|9002.3|9016.8|9001.8|0
1626960240000|2021-07-22 13:24:00|9016.8|9001.8|9016.3|9001.3|9016.8|9001.8|9015.5|9000.5|1
1626960250000|2021-07-22 13:24:10|9016.4|9001.4|9016.3|9001.3|9016.4|9001.4|9015.4|9000.4|0
1626960260000|2021-07-22 13:24:20|9016.4|9001.4|9015.4|9000.4|9016.4|9001.4|9015.4|9000.4|6
1626960310000|2021-07-22 13:25:10|9011.9|8996.9|9011.9|8996.9|9012.4|8997.4|9011.4|8996.4|3
1626960320000|2021-07-22 13:25:20|9011.7|8996.7|9009.4|8994.4|9011.7|8996.7|9009.4|8994.4|3
1626960340000|2021-07-22 13:25:40|9010.9|8995.9|9011.4|8996.4|9011.4|8996.4|9010.9|8995.9|1
1626960350000|2021-07-22 13:25:50|9011.3|8996.3|9009.8|8994.8|9011.3|8996.3|9009.8|8994.8|1
1626960360000|2021-07-22 13:26:00|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9009.3|8994.3|10
1626960370000|2021-07-22 13:26:10|9009.8|8994.8|9009.3|8994.3|9009.8|8994.8|9009.3|8994.3|1
1626960390000|2021-07-22 13:26:30|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|0
1626960410000|2021-07-22 13:26:50|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|2
1626960420000|2021-07-22 13:27:00|9009.8|8994.8|9010.7|8995.7|9010.7|8995.7|9009.8|8994.8|7
1626960430000|2021-07-22 13:27:10|9011.2|8996.2|9010.2|8995.2|9011.2|8996.2|9010.2|8995.2|3
1626960450000|2021-07-22 13:27:30|||||||||1
1626960480000|2021-07-22 13:28:00|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|0
1626960490000|2021-07-22 13:28:10|9010.2|8995.2|9009.8|8994.8|9010.7|8995.7|9009.8|8994.8|1
1626960500000|2021-07-22 13:28:20|9008.9|8993.9|9006.7|8991.7|9009.3|8994.3|9006.7|8991.7|16
1626960510000|2021-07-22 13:28:30|9006.3|8991.3|9007.8|8992.8|9008.8|8993.8|9006.3|8991.3|1
1626960520000|2021-07-22 13:28:40|9000.8|8985.8|9000.2|8985.2|9004.8|8989.8|9000.2|8985.2|5
1626960530000|2021-07-22 13:28:50|9000.3|8985.3|9001.3|8986.3|9001.7|8986.7|9000.3|8985.3|0
1626960540000|2021-07-22 13:29:00|9001.8|8986.8|9003.8|8988.8|9004|8989|9001.3|8986.3|1
1626960550000|2021-07-22 13:29:10|9003.3|8988.3|9004.9|8989.9|9004.9|8989.9|9003.3|8988.3|1
1626960580000|2021-07-22 13:29:40|9005.8|8990.8|9004.4|8989.4|9005.9|8990.9|9004.4|8989.4|2
1626960590000|2021-07-22 13:29:50|9004.9|8989.9|9002.5|8987.5|9004.9|8989.9|9002.5|8987.5|3
1626960600000|2021-07-22 13:30:00|9003|8988|9011.6|8996.6|9012|8997|9002.5|8987.5|21
1626960610000|2021-07-22 13:30:10|9011.1|8996.1|9009.1|8994.1|9011.1|8996.1|9005.8|8990.8|11
1626960620000|2021-07-22 13:30:20|9007.2|8992.2|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|11
1626960630000|2021-07-22 13:30:30|9006.7|8991.7|9006.7|8991.7|9007.2|8992.2|9006.7|8991.7|0
1626960640000|2021-07-22 13:30:40|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|1
1626960660000|2021-07-22 13:31:00|9008.6|8993.6|9007.7|8992.7|9009.7|8994.7|9007.6|8992.6|4
1626960670000|2021-07-22 13:31:10|9001.8|8986.8|9002.2|8987.2|9002.2|8987.2|9001.8|8986.8|25
1626960680000|2021-07-22 13:31:20|8997.8|8982.8|8998.8|8983.8|8998.8|8983.8|8995.8|8980.8|13
1626960690000|2021-07-22 13:31:30|8998.3|8983.3|9002.8|8987.8|9002.8|8987.8|8995.8|8980.8|28
1626960700000|2021-07-22 13:31:40|9003.7|8988.7|9006.6|8991.6|9006.6|8991.6|9000.8|8985.8|6
1626960720000|2021-07-22 13:32:00|9009.1|8994.1|9003.3|8988.3|9009.1|8994.1|9001.1|8986.1|11
1626960730000|2021-07-22 13:32:10|9003|8988|9003.1|8988.1|9003.1|8988.1|9001.2|8986.2|2
1626960740000|2021-07-22 13:32:20|9001.3|8986.3|9001.2|8986.2|9001.3|8986.3|9001.2|8986.2|1
1626960750000|2021-07-22 13:32:30|9002.1|8987.1|9001|8986|9002.9|8987.9|9001|8986|10
1626960760000|2021-07-22 13:32:40|9000.6|8985.6|9000.7|8985.7|9000.7|8985.7|9000.5|8985.5|3
1626960770000|2021-07-22 13:32:50|8998.4|8983.4|8997.3|8982.3|8998.7|8983.7|8997.3|8982.3|2
1626960780000|2021-07-22 13:33:00|8996|8981|8992.6|8977.6|8996|8981|8987.5|8972.5|25
1626960790000|2021-07-22 13:33:10|8992.7|8977.7|8994.2|8979.2|8995.2|8980.2|8992.7|8977.7|6
1626960800000|2021-07-22 13:33:20|8995.2|8980.2|8996.2|8981.2|8996.2|8981.2|8994.7|8979.7|2
1626960810000|2021-07-22 13:33:30|8994.2|8979.2|8992.7|8977.7|8994.2|8979.2|8992.7|8977.7|2
1626960820000|2021-07-22 13:33:40|8990.4|8975.4|8989.4|8974.4|8994|8979|8989.4|8974.4|6
1626960830000|2021-07-22 13:33:50|8990.4|8975.4|8988.5|8973.5|8990.4|8975.4|8988.5|8973.5|1
1626960840000|2021-07-22 13:34:00|8992.9|8977.9|8987.2|8972.2|8992.9|8977.9|8986.7|8971.7|20
1626960850000|2021-07-22 13:34:10|8986.6|8971.6|8985.7|8970.7|8986.6|8971.6|8985.2|8970.2|3
1626960860000|2021-07-22 13:34:20|8980.4|8965.4|8977.4|8962.4|8980.4|8965.4|8972.9|8957.9|19
1626960870000|2021-07-22 13:34:30|8970.8|8955.8|8972.8|8957.8|8972.8|8957.8|8969.7|8954.7|2
1626960880000|2021-07-22 13:34:40|8974.1|8959.1|8975.8|8960.8|8975.8|8960.8|8974.1|8959.1|1
1626960890000|2021-07-22 13:34:50|8975.9|8960.9|8967.2|8952.2|8976.8|8961.8|8965.9|8950.9|26
1626960900000|2021-07-22 13:35:00|8967.4|8952.4|8966.5|8951.5|8971.2|8956.2|8965.4|8950.4|23
1626960910000|2021-07-22 13:35:10|8966.1|8951.1|8968.3|8953.3|8968.3|8953.3|8964.9|8949.9|6
1626960920000|2021-07-22 13:35:20|8970.1|8955.1|8970.2|8955.2|8970.2|8955.2|8970.1|8955.1|1
1626960930000|2021-07-22 13:35:30|8969.8|8954.8|8962.7|8947.7|8969.8|8954.8|8962.7|8947.7|23
1626960940000|2021-07-22 13:35:40|8962.2|8947.2|8957.7|8942.7|8962.2|8947.2|8957.7|8942.7|6
1626960950000|2021-07-22 13:35:50|8946.4|8931.4|8946.8|8931.8|8946.8|8931.8|8943.5|8928.5|30
1626960960000|2021-07-22 13:36:00|8948.8|8933.8|8953.7|8938.7|8957.7|8942.7|8948.8|8933.8|8
1626960970000|2021-07-22 13:36:10|8952.8|8937.8|8973.6|8958.6|8973.6|8958.6|8952.2|8937.2|5
1626960980000|2021-07-22 13:36:20|8974.5|8959.5|8966.7|8951.7|8974.7|8959.7|8966.7|8951.7|12
1626960990000|2021-07-22 13:36:30|8963.8|8948.8|8963.2|8948.2|8963.8|8948.8|8963.2|8948.2|10
1626961000000|2021-07-22 13:36:40|8961.7|8946.7|8966.7|8951.7|8968.2|8953.2|8961.2|8946.2|34
1626961010000|2021-07-22 13:36:50|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|3
1626961020000|2021-07-22 13:37:00|8964.7|8949.7|8954.3|8939.3|8964.7|8949.7|8951.7|8936.7|17
1626961030000|2021-07-22 13:37:10|8955.3|8940.3|8955.9|8940.9|8957.4|8942.4|8955.3|8940.3|3
1626961040000|2021-07-22 13:37:20|8955.8|8940.8|8957.8|8942.8|8959.3|8944.3|8955.8|8940.8|4
1626961050000|2021-07-22 13:37:30|8956.9|8941.9|8956.8|8941.8|8956.9|8941.9|8956.8|8941.8|0
1626961060000|2021-07-22 13:37:40|8956.3|8941.3|8951|8936|8956.3|8941.3|8950.5|8935.5|6
1626961070000|2021-07-22 13:37:50|8950.5|8935.5|8949.5|8934.5|8950.9|8935.9|8949.5|8934.5|4
1626961080000|2021-07-22 13:38:00|8951.3|8936.3|8952.5|8937.5|8954|8939|8951.3|8936.3|4
1626961090000|2021-07-22 13:38:10|8951.2|8936.2|8951|8936|8951.2|8936.2|8951|8936|0
1626961100000|2021-07-22 13:38:20|8948.7|8933.7|8943|8928|8948.7|8933.7|8943|8928|14
1626961110000|2021-07-22 13:38:30|8942.5|8927.5|8948|8933|8948|8933|8942|8927|5
1626961120000|2021-07-22 13:38:40|8948.9|8933.9|8949.5|8934.5|8949.5|8934.5|8948.9|8933.9|2
1626961130000|2021-07-22 13:38:50|8949.4|8934.4|8948.4|8933.4|8949.4|8934.4|8947.1|8932.1|2
1626961140000|2021-07-22 13:39:00|8950.4|8935.4|8955.4|8940.4|8955.4|8940.4|8950.4|8935.4|10
1626961150000|2021-07-22 13:39:10|8955.8|8940.8|8955.9|8940.9|8955.9|8940.9|8955.8|8940.8|10
1626961160000|2021-07-22 13:39:20|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|2
1626961170000|2021-07-22 13:39:30|8954|8939|8954.9|8939.9|8955.4|8940.4|8954|8939|2
1626961180000|2021-07-22 13:39:40|8955.3|8940.3|8957.8|8942.8|8958.3|8943.3|8955.3|8940.3|0
1626961190000|2021-07-22 13:39:50|8958.8|8943.8|8963.8|8948.8|8965.3|8950.3|8958.8|8943.8|1
1626961200000|2021-07-22 13:40:00|8966.4|8951.4|8964.6|8949.6|8966.7|8951.7|8964.6|8949.6|13
1626961210000|2021-07-22 13:40:10|8961.7|8946.7|8962.8|8947.8|8962.8|8947.8|8961.7|8946.7|7
1626961220000|2021-07-22 13:40:20|8964.8|8949.8|8962.3|8947.3|8965.2|8950.2|8960.8|8945.8|3
1626961230000|2021-07-22 13:40:30|8965.3|8950.3|8960.9|8945.9|8965.3|8950.3|8960.9|8945.9|10
1626961240000|2021-07-22 13:40:40|8961.3|8946.3|8961.9|8946.9|8961.9|8946.9|8961.3|8946.3|0
1626961250000|2021-07-22 13:40:50|8961|8946|8958.6|8943.6|8961.4|8946.4|8958.6|8943.6|12
1626961260000|2021-07-22 13:41:00|8956.3|8941.3|8958.8|8943.8|8958.8|8943.8|8954.9|8939.9|6
1626961270000|2021-07-22 13:41:10|8959.8|8944.8|8960.8|8945.8|8960.8|8945.8|8959.8|8944.8|2
1626961280000|2021-07-22 13:41:20|8956.8|8941.8|8954.9|8939.9|8956.8|8941.8|8954.9|8939.9|5
1626961290000|2021-07-22 13:41:30|8955.3|8940.3|8958.8|8943.8|8958.8|8943.8|8955.3|8940.3|3
1626961300000|2021-07-22 13:41:40|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|11
1626961310000|2021-07-22 13:41:50|8962.3|8947.3|8955.9|8940.9|8962.3|8947.3|8955.9|8940.9|2
1626961320000|2021-07-22 13:42:00|8954.4|8939.4|8955.8|8940.8|8955.8|8940.8|8954.4|8939.4|2
1626961330000|2021-07-22 13:42:10|8956.3|8941.3|8957.8|8942.8|8957.8|8942.8|8956.3|8941.3|1
1626961340000|2021-07-22 13:42:20|8958.3|8943.3|8961.3|8946.3|8961.3|8946.3|8958.3|8943.3|4
1626961350000|2021-07-22 13:42:30|8961.8|8946.8|8962.3|8947.3|8962.3|8947.3|8961.8|8946.8|0
1626961360000|2021-07-22 13:42:40|8961.8|8946.8|8960.8|8945.8|8961.8|8946.8|8960.8|8945.8|11
1626961370000|2021-07-22 13:42:50|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|0
1626961380000|2021-07-22 13:43:00|8960.8|8945.8|8963.4|8948.4|8963.4|8948.4|8960.8|8945.8|1
1626961390000|2021-07-22 13:43:10|8960.9|8945.9|8961.4|8946.4|8962.3|8947.3|8960.9|8945.9|39
1626961400000|2021-07-22 13:43:20|8960.4|8945.4|8959.4|8944.4|8960.4|8945.4|8959.4|8944.4|2
1626961410000|2021-07-22 13:43:30|8959.8|8944.8|8959.9|8944.9|8959.9|8944.9|8959.8|8944.8|0
1626961420000|2021-07-22 13:43:40|8960.4|8945.4|8961.4|8946.4|8961.4|8946.4|8960.4|8945.4|4
1626961430000|2021-07-22 13:43:50|8963.4|8948.4|8964.4|8949.4|8964.4|8949.4|8961.4|8946.4|13
1626961440000|2021-07-22 13:44:00|8961.4|8946.4|8961.9|8946.9|8963.4|8948.4|8961.4|8946.4|11
1626961450000|2021-07-22 13:44:10|8962|8947|8968.8|8953.8|8968.8|8953.8|8962|8947|3
1626961460000|2021-07-22 13:44:20|8966.3|8951.3|8966.4|8951.4|8966.8|8951.8|8966.3|8951.3|14
1626961470000|2021-07-22 13:44:30|8966.3|8951.3|8960.8|8945.8|8966.3|8951.3|8960.8|8945.8|3
1626961480000|2021-07-22 13:44:40|8959.4|8944.4|8959.3|8944.3|8959.4|8944.4|8959.3|8944.3|3
1626961490000|2021-07-22 13:44:50|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|0
1626961500000|2021-07-22 13:45:00|8958.4|8943.4|8948.3|8933.3|8958.4|8943.4|8946.8|8931.8|9
1626961510000|2021-07-22 13:45:10|8947.3|8932.3|8948.8|8933.8|8949.3|8934.3|8944.4|8929.4|16
1626961520000|2021-07-22 13:45:20|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|1
1626961530000|2021-07-22 13:45:30|8948.4|8933.4|8948.3|8933.3|8949.3|8934.3|8947.8|8932.8|1
1626961540000|2021-07-22 13:45:40|8949.2|8934.2|8949.8|8934.8|8949.8|8934.8|8949.2|8934.2|0
1626961550000|2021-07-22 13:45:50|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|2
1626961560000|2021-07-22 13:46:00|8949.3|8934.3|8953.3|8938.3|8953.3|8938.3|8949.3|8934.3|11
1626961570000|2021-07-22 13:46:10|8952|8937|8945.3|8930.3|8952|8937|8945.3|8930.3|4
1626961580000|2021-07-22 13:46:20|8945.5|8930.5|8946.8|8931.8|8946.8|8931.8|8944.9|8929.9|5
1626961590000|2021-07-22 13:46:30|8946.7|8931.7|8949.8|8934.8|8952.2|8937.2|8946.7|8931.7|0
1626961600000|2021-07-22 13:46:40|8948.7|8933.7|8945.7|8930.7|8948.7|8933.7|8945.1|8930.1|2
1626961610000|2021-07-22 13:46:50|8944.8|8929.8|8946.8|8931.8|8947.6|8932.6|8944.7|8929.7|5
1626961620000|2021-07-22 13:47:00|8946.7|8931.7|8946.2|8931.2|8946.7|8931.7|8943.4|8928.4|18
1626961630000|2021-07-22 13:47:10|8946.7|8931.7|8947.2|8932.2|8947.2|8932.2|8946.7|8931.7|0
1626961640000|2021-07-22 13:47:20|8947.3|8932.3|8949.7|8934.7|8949.7|8934.7|8947.2|8932.2|5
1626961650000|2021-07-22 13:47:30|8950.2|8935.2|8949.7|8934.7|8950.2|8935.2|8949.7|8934.7|2
1626961660000|2021-07-22 13:47:40|8949.5|8934.5|8945.2|8930.2|8949.5|8934.5|8945.2|8930.2|2
1626961670000|2021-07-22 13:47:50|8944.8|8929.8|8944.7|8929.7|8944.8|8929.8|8943.7|8928.7|2
1626961680000|2021-07-22 13:48:00|8945.2|8930.2|8943.7|8928.7|8945.2|8930.2|8943.7|8928.7|0
1626961690000|2021-07-22 13:48:10|8940.7|8925.7|8943.7|8928.7|8943.7|8928.7|8940.2|8925.2|3
1626961700000|2021-07-22 13:48:20|8942.4|8927.4|8941.7|8926.7|8942.4|8927.4|8940.7|8925.7|4
1626961710000|2021-07-22 13:48:30|8941.5|8926.5|8928.9|8913.9|8941.5|8926.5|8928|8913|49
1626961720000|2021-07-22 13:48:40|8928.4|8913.4|8922.5|8907.5|8928.4|8913.4|8922.5|8907.5|21
1626961730000|2021-07-22 13:48:50|8922|8907|8922|8907|8922|8907|8922|8907|2
1626961740000|2021-07-22 13:49:00|8922.5|8907.5|8918.9|8903.9|8922.5|8907.5|8918.9|8903.9|20
1626961750000|2021-07-22 13:49:10|8918.5|8903.5|8921|8906|8921|8906|8917.5|8902.5|2
1626961760000|2021-07-22 13:49:20|8920.5|8905.5|8918.9|8903.9|8920.5|8905.5|8918.5|8903.5|10
1626961770000|2021-07-22 13:49:30|8919|8904|8920.4|8905.4|8920.4|8905.4|8918.9|8903.9|5
1626961780000|2021-07-22 13:49:40|8920.2|8905.2|8918.9|8903.9|8920.2|8905.2|8918.4|8903.4|9
1626961790000|2021-07-22 13:49:50|8919.4|8904.4|8923.9|8908.9|8923.9|8908.9|8919.4|8904.4|5
1626961800000|2021-07-22 13:50:00|8925.4|8910.4|8929.9|8914.9|8929.9|8914.9|8925.4|8910.4|7
1626961810000|2021-07-22 13:50:10|8928.9|8913.9|8928|8913|8928.9|8913.9|8925.4|8910.4|16
1626961820000|2021-07-22 13:50:20|8921.5|8906.5|8927.5|8912.5|8927.5|8912.5|8921|8906|20
1626961830000|2021-07-22 13:50:30|8927.7|8912.7|8931|8916|8931|8916|8927.7|8912.7|3
1626961840000|2021-07-22 13:50:40|8930.1|8915.1|8928.6|8913.6|8930.1|8915.1|8928.6|8913.6|5
1626961850000|2021-07-22 13:50:50|8927.2|8912.2|8923.5|8908.5|8928.6|8913.6|8923.5|8908.5|4
1626961860000|2021-07-22 13:51:00|8923|8908|8923.5|8908.5|8923.5|8908.5|8922.5|8907.5|1
1626961870000|2021-07-22 13:51:10|8923.4|8908.4|8919.5|8904.5|8923.4|8908.4|8919.5|8904.5|1
1626961880000|2021-07-22 13:51:20|8920|8905|8917.5|8902.5|8920|8905|8914.7|8899.7|7
1626961890000|2021-07-22 13:51:30|8917|8902|8917.6|8902.6|8917.6|8902.6|8917|8902|4
1626961900000|2021-07-22 13:51:40|8920.4|8905.4|8921.1|8906.1|8921.1|8906.1|8918.7|8903.7|1
1626961910000|2021-07-22 13:51:50|8921.5|8906.5|8922.5|8907.5|8922.5|8907.5|8921.5|8906.5|1
1626961920000|2021-07-22 13:52:00|8922.1|8907.1|8916.5|8901.5|8922.1|8907.1|8913.7|8898.7|15
1626961930000|2021-07-22 13:52:10|8916.4|8901.4|8916.9|8901.9|8917.4|8902.4|8916.4|8901.4|1
1626961940000|2021-07-22 13:52:20|8917|8902|8917|8902|8917|8902|8916.1|8901.1|2
1626961950000|2021-07-22 13:52:30|8917.5|8902.5|8924.3|8909.3|8924.3|8909.3|8917.5|8902.5|5
1626961960000|2021-07-22 13:52:40|8924.4|8909.4|8925.3|8910.3|8926.2|8911.2|8924.4|8909.4|1
1626961970000|2021-07-22 13:52:50|8925.4|8910.4|8928.7|8913.7|8928.7|8913.7|8925.4|8910.4|13
1626961980000|2021-07-22 13:53:00|8928.8|8913.8|8924.7|8909.7|8928.8|8913.8|8924.7|8909.7|8
1626961990000|2021-07-22 13:53:10|8920.5|8905.5|8924.3|8909.3|8924.3|8909.3|8920.5|8905.5|45
1626962000000|2021-07-22 13:53:20|8924.1|8909.1|8922.8|8907.8|8924.1|8909.1|8922.8|8907.8|1
1626962010000|2021-07-22 13:53:30|8922.4|8907.4|8922.3|8907.3|8922.4|8907.4|8922.3|8907.3|0
1626962020000|2021-07-22 13:53:40|8923.2|8908.2|8925.3|8910.3|8925.3|8910.3|8923.2|8908.2|4
1626962030000|2021-07-22 13:53:50|8928|8913|8927.2|8912.2|8928.2|8913.2|8927.2|8912.2|1
1626962040000|2021-07-22 13:54:00|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1626962050000|2021-07-22 13:54:10|8928.7|8913.7|8930.5|8915.5|8930.7|8915.7|8928.7|8913.7|21
1626962060000|2021-07-22 13:54:20|8931|8916|8932|8917|8932|8917|8931|8916|1
1626962070000|2021-07-22 13:54:30|8933|8918|8933.9|8918.9|8933.9|8918.9|8933|8918|4
1626962080000|2021-07-22 13:54:40|8935|8920|8936.4|8921.4|8936.4|8921.4|8935|8920|9
1626962090000|2021-07-22 13:54:50|8936.9|8921.9|8936.4|8921.4|8937.4|8922.4|8935.9|8920.9|2
1626962100000|2021-07-22 13:55:00|8938.4|8923.4|8939.4|8924.4|8939.4|8924.4|8938.4|8923.4|2
1626962110000|2021-07-22 13:55:10|8939.7|8924.7|8945.5|8930.5|8945.5|8930.5|8939.7|8924.7|8
1626962120000|2021-07-22 13:55:20|8944.1|8929.1|8942.6|8927.6|8944.1|8929.1|8939.5|8924.5|16
1626962130000|2021-07-22 13:55:30|8943.1|8928.1|8915.3|8900.3|8943.1|8928.1|8915.3|8900.3|104
1626962140000|2021-07-22 13:55:40|8917.6|8902.6|8925.6|8910.6|8926.8|8911.8|8917.6|8902.6|14
1626962150000|2021-07-22 13:55:50|8925.7|8910.7|8921.1|8906.1|8925.7|8910.7|8920.1|8905.1|6
1626962160000|2021-07-22 13:56:00|8921.6|8906.6|8929.1|8914.1|8929.1|8914.1|8921.6|8906.6|1
1626962170000|2021-07-22 13:56:10|8931.4|8916.4|8934.1|8919.1|8934.1|8919.1|8931.4|8916.4|0
1626962180000|2021-07-22 13:56:20|8934.8|8919.8|8940.2|8925.2|8940.2|8925.2|8934.8|8919.8|1
1626962190000|2021-07-22 13:56:30|8938.8|8923.8|8933.2|8918.2|8941.9|8926.9|8933.2|8918.2|10
1626962200000|2021-07-22 13:56:40|8933.7|8918.7|8935.7|8920.7|8935.7|8920.7|8933.2|8918.2|5
1626962210000|2021-07-22 13:56:50|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|1
1626962220000|2021-07-22 13:57:00|8936.4|8921.4|8927.2|8912.2|8936.4|8921.4|8927.2|8912.2|9
1626962230000|2021-07-22 13:57:10|8927.6|8912.6|8927.7|8912.7|8927.7|8912.7|8927.6|8912.6|0
1626962240000|2021-07-22 13:57:20|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1626962250000|2021-07-22 13:57:30|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1626962260000|2021-07-22 13:57:40|8930.6|8915.6|8933.7|8918.7|8933.7|8918.7|8930.6|8915.6|1
1626962270000|2021-07-22 13:57:50|8933.8|8918.8|8938.7|8923.7|8938.7|8923.7|8933.8|8918.8|5
1626962280000|2021-07-22 13:58:00|8930.2|8915.2|8934.1|8919.1|8934.1|8919.1|8928.7|8913.7|10
1626962290000|2021-07-22 13:58:10|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|0
1626962300000|2021-07-22 13:58:20|8935.5|8920.5|8934.8|8919.8|8935.7|8920.7|8934.7|8919.7|5
1626962310000|2021-07-22 13:58:30|8934.3|8919.3|8935.2|8920.2|8935.2|8920.2|8934.3|8919.3|2
1626962320000|2021-07-22 13:58:40|8935.7|8920.7|8935.8|8920.8|8935.8|8920.8|8934.3|8919.3|2
1626962330000|2021-07-22 13:58:50|8936.2|8921.2|8936.8|8921.8|8936.8|8921.8|8935.8|8920.8|3
1626962340000|2021-07-22 13:59:00|8935.8|8920.8|8935.8|8920.8|8936.8|8921.8|8935.3|8920.3|2
1626962350000|2021-07-22 13:59:10|8936.3|8921.3|8937.8|8922.8|8938.3|8923.3|8936.3|8921.3|0
1626962360000|2021-07-22 13:59:20|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|1
1626962370000|2021-07-22 13:59:30|8936.8|8921.8|8933.3|8918.3|8936.8|8921.8|8932.8|8917.8|3
1626962380000|2021-07-22 13:59:40|8932.8|8917.8|8934.8|8919.8|8934.8|8919.8|8932.8|8917.8|1
1626962390000|2021-07-22 13:59:50|8935.3|8920.3|8936.3|8921.3|8936.3|8921.3|8935.3|8920.3|4
1626962400000|2021-07-22 14:00:00|8935.7|8920.7|8930|8915|8935.7|8920.7|8928|8913|15
1626962410000|2021-07-22 14:00:10|8929.5|8914.5|8930|8915|8930|8915|8929.5|8914.5|0
1626962420000|2021-07-22 14:00:20|8931|8916|8933|8918|8933|8918|8931|8916|1
1626962430000|2021-07-22 14:00:30|8931|8916|8931|8916|8931|8916|8931|8916|1
1626962440000|2021-07-22 14:00:40|8932|8917|8932.5|8917.5|8932.5|8917.5|8932|8917|1
1626962450000|2021-07-22 14:00:50|8932|8917|8926.2|8911.2|8932|8917|8926.2|8911.2|8
1626962460000|2021-07-22 14:01:00|8926|8911|8919.2|8904.2|8926|8911|8917.2|8902.2|8
1626962470000|2021-07-22 14:01:10|8919.6|8904.6|8919.7|8904.7|8919.7|8904.7|8919.6|8904.6|1
1626962500000|2021-07-22 14:01:40|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|1
1626962520000|2021-07-22 14:02:00|||||||||1
1626962540000|2021-07-22 14:02:20|8923.2|8908.2|8923.2|8908.2|8923.6|8908.6|8923.2|8908.2|1
1626962550000|2021-07-22 14:02:30|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|1
1626962570000|2021-07-22 14:02:50|8928.7|8913.7|8925.7|8910.7|8928.7|8913.7|8925.7|8910.7|3
1626962580000|2021-07-22 14:03:00|8925.8|8910.8|8931|8916|8931|8916|8925.8|8910.8|4
1626962600000|2021-07-22 14:03:20|||||||||1
1626962610000|2021-07-22 14:03:30|8932.8|8917.8|8932.9|8917.9|8932.9|8917.9|8932.8|8917.8|1
1626962630000|2021-07-22 14:03:50|8933.1|8918.1|8935.4|8920.4|8935.4|8920.4|8933.1|8918.1|4
1626962640000|2021-07-22 14:04:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1626962650000|2021-07-22 14:04:10|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|3
1626962670000|2021-07-22 14:04:30|8935.9|8920.9|8942.1|8927.1|8942.1|8927.1|8935.9|8920.9|6
1626962680000|2021-07-22 14:04:40|8942.6|8927.6|8936.2|8921.2|8945.7|8930.7|8936.2|8921.2|7
1626962690000|2021-07-22 14:04:50|8939.7|8924.7|8939.3|8924.3|8939.7|8924.7|8939.2|8924.2|5
1626962700000|2021-07-22 14:05:00|8939.2|8924.2|8935.2|8920.2|8939.2|8924.2|8935.2|8920.2|6
1626962710000|2021-07-22 14:05:10|||||||||1
1626962730000|2021-07-22 14:05:30|8936.1|8921.1|8935.5|8920.5|8936.1|8921.1|8935.5|8920.5|2
1626962740000|2021-07-22 14:05:40|8935.9|8920.9|8935.1|8920.1|8936|8921|8935.1|8920.1|3
1626962750000|2021-07-22 14:05:50|8930.1|8915.1|8929.6|8914.6|8930.1|8915.1|8929.6|8914.6|6
1626962760000|2021-07-22 14:06:00|8930.1|8915.1|8936.8|8921.8|8936.8|8921.8|8930.1|8915.1|5
1626962770000|2021-07-22 14:06:10|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|0
1626962780000|2021-07-22 14:06:20|8936.8|8921.8|8937.3|8922.3|8937.3|8922.3|8936.8|8921.8|1
1626962790000|2021-07-22 14:06:30|||||||||1
1626962800000|2021-07-22 14:06:40|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|0
1626962810000|2021-07-22 14:06:50|8936.3|8921.3|8936.8|8921.8|8936.8|8921.8|8936.3|8921.3|2
1626962850000|2021-07-22 14:07:30|8936.9|8921.9|8936.9|8921.9|8937.8|8922.8|8936.9|8921.9|1
1626962860000|2021-07-22 14:07:40|8938.7|8923.7|8940.9|8925.9|8940.9|8925.9|8938.7|8923.7|2
1626962870000|2021-07-22 14:07:50|8941.9|8926.9|8942.4|8927.4|8942.4|8927.4|8941.9|8926.9|0
1626962880000|2021-07-22 14:08:00|8941.1|8926.1|8941.6|8926.6|8942.7|8927.7|8940.4|8925.4|3
1626962890000|2021-07-22 14:08:10|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1626962900000|2021-07-22 14:08:20|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|1
1626962910000|2021-07-22 14:08:30|8943.5|8928.5|8943.9|8928.9|8943.9|8928.9|8943.5|8928.5|1
1626962920000|2021-07-22 14:08:40|8944.4|8929.4|8942.9|8927.9|8944.4|8929.4|8942.9|8927.9|11
1626962930000|2021-07-22 14:08:50|8942.5|8927.5|8939.9|8924.9|8942.5|8927.5|8938.9|8923.9|5
1626962940000|2021-07-22 14:09:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|0
1626962950000|2021-07-22 14:09:10|8941.9|8926.9|8943.4|8928.4|8943.4|8928.4|8941.9|8926.9|1
1626962960000|2021-07-22 14:09:20|8942.9|8927.9|8942.4|8927.4|8942.9|8927.9|8942.4|8927.4|1
1626962970000|2021-07-22 14:09:30|8943.3|8928.3|8944|8929|8944|8929|8943.3|8928.3|2
1626962980000|2021-07-22 14:09:40|8944.5|8929.5|8943.5|8928.5|8944.5|8929.5|8943|8928|1
1626962990000|2021-07-22 14:09:50|8943.2|8928.2|8944.5|8929.5|8944.5|8929.5|8943.1|8928.1|1
1626963000000|2021-07-22 14:10:00|8944.6|8929.6|8943.6|8928.6|8944.6|8929.6|8943.6|8928.6|0
1626963030000|2021-07-22 14:10:30|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|3
1626963040000|2021-07-22 14:10:40|8945.2|8930.2|8944.6|8929.6|8945.2|8930.2|8944.6|8929.6|1
1626963050000|2021-07-22 14:10:50|8944.7|8929.7|8945.1|8930.1|8945.1|8930.1|8944.7|8929.7|1
1626963060000|2021-07-22 14:11:00|8947.8|8932.8|8953.3|8938.3|8953.3|8938.3|8947.8|8932.8|16
1626963070000|2021-07-22 14:11:10|8952.9|8937.9|8953.3|8938.3|8953.3|8938.3|8952.8|8937.8|0
1626963080000|2021-07-22 14:11:20|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|0
1626963090000|2021-07-22 14:11:30|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|1
1626963100000|2021-07-22 14:11:40|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|2
1626963110000|2021-07-22 14:11:50|8956.6|8941.6|8956.7|8941.7|8960.1|8945.1|8956.6|8941.6|17
1626963120000|2021-07-22 14:12:00|8958.1|8943.1|8955.9|8940.9|8958.1|8943.1|8955.4|8940.4|2
1626963140000|2021-07-22 14:12:20|8955.4|8940.4|8958.1|8943.1|8958.1|8943.1|8955.4|8940.4|0
1626963150000|2021-07-22 14:12:30|8957.7|8942.7|8960.8|8945.8|8961.6|8946.6|8957.7|8942.7|7
1626963160000|2021-07-22 14:12:40|8959.5|8944.5|8963.2|8948.2|8963.2|8948.2|8959.4|8944.4|5
1626963170000|2021-07-22 14:12:50|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|8963.3|8948.3|0
1626963180000|2021-07-22 14:13:00|8962.7|8947.7|8961.7|8946.7|8962.7|8947.7|8958.7|8943.7|96
1626963190000|2021-07-22 14:13:10|8960.2|8945.2|8962.2|8947.2|8962.2|8947.2|8960.2|8945.2|0
1626963200000|2021-07-22 14:13:20|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|0
1626963210000|2021-07-22 14:13:30|8962.1|8947.1|8962.2|8947.2|8962.2|8947.2|8962.1|8947.1|0
1626963230000|2021-07-22 14:13:50|8962.3|8947.3|8963.2|8948.2|8963.2|8948.2|8962.3|8947.3|1
1626963240000|2021-07-22 14:14:00|8962.7|8947.7|8962.2|8947.2|8962.7|8947.7|8961.8|8946.8|1
1626963250000|2021-07-22 14:14:10|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|0
1626963260000|2021-07-22 14:14:20|8958.6|8943.6|8962.8|8947.8|8962.8|8947.8|8958.3|8943.3|14
1626963270000|2021-07-22 14:14:30|8963.1|8948.1|8965.3|8950.3|8965.8|8950.8|8963.1|8948.1|2
1626963280000|2021-07-22 14:14:40|8963.1|8948.1|8963.8|8948.8|8965.3|8950.3|8963.1|8948.1|6
1626963290000|2021-07-22 14:14:50|8964.2|8949.2|8966.2|8951.2|8967.2|8952.2|8964.2|8949.2|1
1626963300000|2021-07-22 14:15:00|8965.3|8950.3|8963.1|8948.1|8965.3|8950.3|8963.1|8948.1|6
1626963310000|2021-07-22 14:15:10|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|3
1626963320000|2021-07-22 14:15:20|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|4
1626963330000|2021-07-22 14:15:30|8962.6|8947.6|8963.1|8948.1|8964.9|8949.9|8962.6|8947.6|7
1626963340000|2021-07-22 14:15:40|8961.6|8946.6|8961.1|8946.1|8961.6|8946.6|8961.1|8946.1|1
1626963360000|2021-07-22 14:16:00|8962.4|8947.4|8960.6|8945.6|8962.4|8947.4|8960.6|8945.6|2
1626963370000|2021-07-22 14:16:10|8959.7|8944.7|8960.6|8945.6|8961.1|8946.1|8958.7|8943.7|0
1626963390000|2021-07-22 14:16:30|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1626963410000|2021-07-22 14:16:50|||||||||1
1626963420000|2021-07-22 14:17:00|8960.7|8945.7|8960.2|8945.2|8960.7|8945.7|8960.2|8945.2|1
1626963450000|2021-07-22 14:17:30|8960.3|8945.3|8964.4|8949.4|8964.4|8949.4|8960.3|8945.3|3
1626963460000|2021-07-22 14:17:40|8965.1|8950.1|8961.2|8946.2|8965.7|8950.7|8961.2|8946.2|2
1626963470000|2021-07-22 14:17:50|8959.8|8944.8|8959.2|8944.2|8959.8|8944.8|8959.2|8944.2|1
1626963480000|2021-07-22 14:18:00|8958.7|8943.7|8957.2|8942.2|8959.2|8944.2|8957.2|8942.2|0
1626963490000|2021-07-22 14:18:10|8953.2|8938.2|8954.7|8939.7|8954.7|8939.7|8950.7|8935.7|3
1626963500000|2021-07-22 14:18:20|8951.2|8936.2|8952.7|8937.7|8952.7|8937.7|8949.3|8934.3|2
1626963510000|2021-07-22 14:18:30|8952.2|8937.2|8949.2|8934.2|8952.2|8937.2|8949.2|8934.2|3
1626963520000|2021-07-22 14:18:40|8949.6|8934.6|8950.2|8935.2|8950.2|8935.2|8949.6|8934.6|0
1626963530000|2021-07-22 14:18:50|8953.3|8938.3|8949.8|8934.8|8956.6|8941.6|8949.8|8934.8|5
1626963540000|2021-07-22 14:19:00|8948.8|8933.8|8950.8|8935.8|8950.8|8935.8|8948.3|8933.3|1
1626963550000|2021-07-22 14:19:10|8950.7|8935.7|8955.2|8940.2|8955.2|8940.2|8950.7|8935.7|9
1626963560000|2021-07-22 14:19:20|8953.8|8938.8|8949.7|8934.7|8955.6|8940.6|8949.7|8934.7|2
1626963570000|2021-07-22 14:19:30|8950.6|8935.6|8948.2|8933.2|8950.7|8935.7|8948.2|8933.2|0
1626963580000|2021-07-22 14:19:40|8949.7|8934.7|8948.2|8933.2|8949.7|8934.7|8948.2|8933.2|4
1626963590000|2021-07-22 14:19:50|8948.6|8933.6|8949.7|8934.7|8949.7|8934.7|8948.6|8933.6|0
1626963600000|2021-07-22 14:20:00|8951.9|8936.9|8955.2|8940.2|8956.2|8941.2|8951.9|8936.9|0
1626963610000|2021-07-22 14:20:10|8954.6|8939.6|8947.6|8932.6|8954.6|8939.6|8946.6|8931.6|5
1626963620000|2021-07-22 14:20:20|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8947.6|8932.6|1
1626963630000|2021-07-22 14:20:30|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|0
1626963640000|2021-07-22 14:20:40|8948.1|8933.1|8944.2|8929.2|8948.1|8933.1|8944.2|8929.2|4
1626963650000|2021-07-22 14:20:50|8942.6|8927.6|8942.6|8927.6|8943.1|8928.1|8942.6|8927.6|1
1626963660000|2021-07-22 14:21:00|8942.1|8927.1|8938.1|8923.1|8942.1|8927.1|8937.7|8922.7|7
1626963670000|2021-07-22 14:21:10|8939.1|8924.1|8937.7|8922.7|8939.6|8924.6|8937.2|8922.2|1
1626963680000|2021-07-22 14:21:20|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|1
1626963690000|2021-07-22 14:21:30|8937.2|8922.2|8940.2|8925.2|8940.6|8925.6|8936.2|8921.2|5
1626963700000|2021-07-22 14:21:40|8940.6|8925.6|8938.2|8923.2|8940.7|8925.7|8938.2|8923.2|0
1626963710000|2021-07-22 14:21:50|8935.9|8920.9|8935.2|8920.2|8936.2|8921.2|8935.2|8920.2|0
1626963720000|2021-07-22 14:22:00|8936.1|8921.1|8938.2|8923.2|8938.2|8923.2|8932.7|8917.7|2
1626963730000|2021-07-22 14:22:10|8938.7|8923.7|8931.7|8916.7|8938.7|8923.7|8931.7|8916.7|2
1626963740000|2021-07-22 14:22:20|8931.2|8916.2|8930.7|8915.7|8931.2|8916.2|8930.7|8915.7|1
1626963750000|2021-07-22 14:22:30|8930.8|8915.8|8930.3|8915.3|8930.8|8915.8|8930.3|8915.3|1
1626963760000|2021-07-22 14:22:40|||||||||1
1626963770000|2021-07-22 14:22:50|8930.4|8915.4|8933.3|8918.3|8933.3|8918.3|8930.4|8915.4|1
1626963780000|2021-07-22 14:23:00|||||||||1
1626963790000|2021-07-22 14:23:10|8935.7|8920.7|8936.3|8921.3|8936.3|8921.3|8934.7|8919.7|1
1626963800000|2021-07-22 14:23:20|8935.8|8920.8|8936.3|8921.3|8936.3|8921.3|8935.8|8920.8|0
1626963810000|2021-07-22 14:23:30|8936.4|8921.4|8937.4|8922.4|8937.4|8922.4|8935.4|8920.4|1
1626963830000|2021-07-22 14:23:50|8933.9|8918.9|8937.9|8922.9|8937.9|8922.9|8933.9|8918.9|6
1626963840000|2021-07-22 14:24:00|8939.4|8924.4|8938.9|8923.9|8939.4|8924.4|8938.9|8923.9|2
1626963850000|2021-07-22 14:24:10|8938|8923|8932.8|8917.8|8938|8923|8930.8|8915.8|30
1626963860000|2021-07-22 14:24:20|8934.6|8919.6|8935.3|8920.3|8935.3|8920.3|8934.6|8919.6|3
1626963870000|2021-07-22 14:24:30|8934.9|8919.9|8934.8|8919.8|8934.9|8919.9|8934.8|8919.8|0
1626963890000|2021-07-22 14:24:50|8935.3|8920.3|8935.8|8920.8|8935.8|8920.8|8935.3|8920.3|1
1626963900000|2021-07-22 14:25:00|8933.2|8918.2|8929.3|8914.3|8934.3|8919.3|8929.3|8914.3|1
1626963930000|2021-07-22 14:25:30|8930.8|8915.8|8930.3|8915.3|8930.8|8915.8|8930.3|8915.3|1
1626963940000|2021-07-22 14:25:40|8929.8|8914.8|8930.3|8915.3|8930.3|8915.3|8929.8|8914.8|0
1626963950000|2021-07-22 14:25:50|8929.8|8914.8|8931.2|8916.2|8931.2|8916.2|8929.8|8914.8|2
1626963960000|2021-07-22 14:26:00|8931.3|8916.3|8928.8|8913.8|8931.3|8916.3|8928.8|8913.8|0
1626963970000|2021-07-22 14:26:10|8929|8914|8931.3|8916.3|8931.3|8916.3|8929|8914|2
1626963990000|2021-07-22 14:26:30|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|1
1626964000000|2021-07-22 14:26:40|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|1
1626964010000|2021-07-22 14:26:50|8936.2|8921.2|8936.8|8921.8|8936.8|8921.8|8936.2|8921.2|1
1626964020000|2021-07-22 14:27:00|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|0
1626964030000|2021-07-22 14:27:10|8938.3|8923.3|8932.3|8917.3|8938.3|8923.3|8932.3|8917.3|3
1626964040000|2021-07-22 14:27:20|8931.3|8916.3|8929.8|8914.8|8931.3|8916.3|8929.3|8914.3|0
1626964050000|2021-07-22 14:27:30|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.3|8914.3|2
1626964060000|2021-07-22 14:27:40|8929.8|8914.8|8932.4|8917.4|8932.4|8917.4|8929.8|8914.8|1
1626964070000|2021-07-22 14:27:50|8932.9|8917.9|8932.5|8917.5|8932.9|8917.9|8932.5|8917.5|0
1626964080000|2021-07-22 14:28:00|8931.1|8916.1|8928.5|8913.5|8931.1|8916.1|8926.8|8911.8|3
1626964100000|2021-07-22 14:28:20|8928|8913|8926.5|8911.5|8928|8913|8926.5|8911.5|0
1626964110000|2021-07-22 14:28:30|8926.6|8911.6|8928|8913|8928|8913|8926.6|8911.6|1
1626964120000|2021-07-22 14:28:40|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1626964130000|2021-07-22 14:28:50|8927|8912|8928.9|8913.9|8930.5|8915.5|8927|8912|3
1626964140000|2021-07-22 14:29:00|8927.6|8912.6|8926.9|8911.9|8927.6|8912.6|8926.9|8911.9|1
1626964150000|2021-07-22 14:29:10|||||||||1
1626964170000|2021-07-22 14:29:30|8927.8|8912.8|8932.3|8917.3|8932.3|8917.3|8927.8|8912.8|2
1626964180000|2021-07-22 14:29:40|8932.8|8917.8|8931.8|8916.8|8934.3|8919.3|8931.8|8916.8|1
1626964190000|2021-07-22 14:29:50|8933.3|8918.3|8932.3|8917.3|8933.3|8918.3|8931.3|8916.3|1
1626964200000|2021-07-22 14:30:00|8931.3|8916.3|8929.8|8914.8|8938.3|8923.3|8929.8|8914.8|10
1626964210000|2021-07-22 14:30:10|8930.3|8915.3|8928.6|8913.6|8930.3|8915.3|8928.6|8913.6|2
1626964230000|2021-07-22 14:30:30|8928.8|8913.8|8931.9|8916.9|8931.9|8916.9|8928.8|8913.8|2
1626964240000|2021-07-22 14:30:40|8931.8|8916.8|8930.8|8915.8|8931.8|8916.8|8930.8|8915.8|1
1626964250000|2021-07-22 14:30:50|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|1
1626964260000|2021-07-22 14:31:00|8931.8|8916.8|8928.8|8913.8|8931.8|8916.8|8928.8|8913.8|7
1626964270000|2021-07-22 14:31:10|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|2
1626964280000|2021-07-22 14:31:20|8923.4|8908.4|8926.3|8911.3|8926.3|8911.3|8923.3|8908.3|13
1626964290000|2021-07-22 14:31:30|8924.8|8909.8|8921.9|8906.9|8924.8|8909.8|8921.9|8906.9|10
1626964310000|2021-07-22 14:31:50|8924.4|8909.4|8926.9|8911.9|8926.9|8911.9|8924.4|8909.4|3
1626964320000|2021-07-22 14:32:00|8926.4|8911.4|8924.4|8909.4|8926.4|8911.4|8923.4|8908.4|2
1626964350000|2021-07-22 14:32:30|8923.5|8908.5|8923.4|8908.4|8923.5|8908.5|8923.4|8908.4|1
1626964360000|2021-07-22 14:32:40|8923.3|8908.3|8921.9|8906.9|8923.3|8908.3|8921.9|8906.9|7
1626964370000|2021-07-22 14:32:50|8918.9|8903.9|8919.9|8904.9|8920.9|8905.9|8918.9|8903.9|8
1626964380000|2021-07-22 14:33:00|8919.5|8904.5|8919.4|8904.4|8919.5|8904.5|8919.4|8904.4|0
1626964390000|2021-07-22 14:33:10|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|2
1626964400000|2021-07-22 14:33:20|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|1
1626964410000|2021-07-22 14:33:30|8918.6|8903.6|8922.4|8907.4|8922.4|8907.4|8918.6|8903.6|9
1626964420000|2021-07-22 14:33:40|8923.4|8908.4|8925.8|8910.8|8925.8|8910.8|8923.4|8908.4|4
1626964430000|2021-07-22 14:33:50|8926.2|8911.2|8929.4|8914.4|8930.8|8915.8|8926.2|8911.2|2
1626964440000|2021-07-22 14:34:00|8929.3|8914.3|8931.3|8916.3|8931.3|8916.3|8928.3|8913.3|1
1626964460000|2021-07-22 14:34:20|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1626964470000|2021-07-22 14:34:30|||||||||2
1626964480000|2021-07-22 14:34:40|8931.9|8916.9|8930.8|8915.8|8931.9|8916.9|8930.8|8915.8|6
1626964490000|2021-07-22 14:34:50|8931.3|8916.3|8924.8|8909.8|8931.3|8916.3|8924.3|8909.3|2
1626964500000|2021-07-22 14:35:00|8923.9|8908.9|8930.3|8915.3|8930.3|8915.3|8923.4|8908.4|8
1626964510000|2021-07-22 14:35:10|8931.6|8916.6|8931.8|8916.8|8931.8|8916.8|8931.6|8916.6|2
1626964520000|2021-07-22 14:35:20|8931.3|8916.3|8931.8|8916.8|8931.8|8916.8|8931.3|8916.3|4
1626964540000|2021-07-22 14:35:40|8929.9|8914.9|8930.3|8915.3|8930.3|8915.3|8927.3|8912.3|10
1626964550000|2021-07-22 14:35:50|8931.8|8916.8|8932.3|8917.3|8932.3|8917.3|8931.8|8916.8|1
1626964560000|2021-07-22 14:36:00|8934.7|8919.7|8937.8|8922.8|8938.3|8923.3|8934.7|8919.7|3
1626964570000|2021-07-22 14:36:10|||||||||1
1626964580000|2021-07-22 14:36:20|8934.1|8919.1|8937.8|8922.8|8938.3|8923.3|8932.9|8917.9|7
1626964590000|2021-07-22 14:36:30|8938.2|8923.2|8943.8|8928.8|8945.6|8930.6|8938.2|8923.2|12
1626964610000|2021-07-22 14:36:50|8945|8930|8950.3|8935.3|8950.3|8935.3|8945|8930|4
1626964620000|2021-07-22 14:37:00|8949.8|8934.8|8941.3|8926.3|8950.3|8935.3|8941.3|8926.3|18
1626964630000|2021-07-22 14:37:10|8940.3|8925.3|8947.3|8932.3|8947.3|8932.3|8940.3|8925.3|6
1626964640000|2021-07-22 14:37:20|8947.8|8932.8|8950.8|8935.8|8950.8|8935.8|8947.8|8932.8|3
1626964650000|2021-07-22 14:37:30|8950.4|8935.4|8950.3|8935.3|8950.4|8935.4|8949.8|8934.8|0
1626964660000|2021-07-22 14:37:40|8950.8|8935.8|8949.3|8934.3|8950.8|8935.8|8946.7|8931.7|3
1626964680000|2021-07-22 14:38:00|8950.2|8935.2|8949.8|8934.8|8950.2|8935.2|8949.8|8934.8|0
1626964700000|2021-07-22 14:38:20|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|7
1626964710000|2021-07-22 14:38:30|8954.6|8939.6|8955.1|8940.1|8955.1|8940.1|8954.6|8939.6|1
1626964720000|2021-07-22 14:38:40|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|0
1626964740000|2021-07-22 14:39:00|8951.2|8936.2|8951.2|8936.2|8951.2|8936.2|8950.8|8935.8|16
1626964750000|2021-07-22 14:39:10|8952.1|8937.1|8954.6|8939.6|8954.6|8939.6|8952.1|8937.1|0
1626964760000|2021-07-22 14:39:20|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|1
1626964780000|2021-07-22 14:39:40|8955.5|8940.5|8955.6|8940.6|8955.6|8940.6|8955.5|8940.5|1
1626964790000|2021-07-22 14:39:50|8956.1|8941.1|8958.4|8943.4|8958.4|8943.4|8956.1|8941.1|8
1626964800000|2021-07-22 14:40:00|8957.9|8942.9|8950.6|8935.6|8957.9|8942.9|8950.1|8935.1|6
1626964810000|2021-07-22 14:40:10|8953.1|8938.1|8955|8940|8955|8940|8953.1|8938.1|4
1626964820000|2021-07-22 14:40:20|8955.4|8940.4|8956.5|8941.5|8956.5|8941.5|8955|8940|0
1626964850000|2021-07-22 14:40:50|8957|8942|8957|8942|8957|8942|8957|8942|1
1626964860000|2021-07-22 14:41:00|8964|8949|8964.6|8949.6|8964.6|8949.6|8964|8949|5
1626964870000|2021-07-22 14:41:10|8959.2|8944.2|8960.1|8945.1|8960.1|8945.1|8958.6|8943.6|11
1626964880000|2021-07-22 14:41:20|8959.6|8944.6|8958.6|8943.6|8959.6|8944.6|8958.6|8943.6|0
1626964890000|2021-07-22 14:41:30|8958.7|8943.7|8967.5|8952.5|8968|8953|8958.7|8943.7|2
1626964910000|2021-07-22 14:41:50|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965|8950|5
1626964950000|2021-07-22 14:42:30|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|0
1626964980000|2021-07-22 14:43:00|8964|8949|8964|8949|8964|8949|8964|8949|0
1626964990000|2021-07-22 14:43:10|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|1
1626965000000|2021-07-22 14:43:20|8960.1|8945.1|8964.1|8949.1|8964.1|8949.1|8960.1|8945.1|11
1626965010000|2021-07-22 14:43:30|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1626965030000|2021-07-22 14:43:50|8966.6|8951.6|8967|8952|8967|8952|8966.6|8951.6|3
1626965040000|2021-07-22 14:44:00|8967.1|8952.1|8962|8947|8967.1|8952.1|8961.1|8946.1|11
1626965050000|2021-07-22 14:44:10|8962.1|8947.1|8962.6|8947.6|8962.6|8947.6|8962.1|8947.1|0
1626965070000|2021-07-22 14:44:30|8965.6|8950.6|8966|8951|8966|8951|8965.6|8950.6|1
1626965080000|2021-07-22 14:44:40|8966.1|8951.1|8966.6|8951.6|8966.6|8951.6|8966.1|8951.1|0
1626965090000|2021-07-22 14:44:50|8967.5|8952.5|8969.4|8954.4|8969.4|8954.4|8967.5|8952.5|2
1626965100000|2021-07-22 14:45:00|8969.5|8954.5|8972.4|8957.4|8973.4|8958.4|8969.5|8954.5|18
1626965130000|2021-07-22 14:45:30|8972.8|8957.8|8972.9|8957.9|8972.9|8957.9|8972.8|8957.8|0
1626965140000|2021-07-22 14:45:40|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|2
1626965150000|2021-07-22 14:45:50|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|1
1626965160000|2021-07-22 14:46:00|8968.6|8953.6|8968.5|8953.5|8968.6|8953.6|8967.1|8952.1|1
1626965170000|2021-07-22 14:46:10|8968.6|8953.6|8969.1|8954.1|8969.1|8954.1|8968.6|8953.6|0
1626965190000|2021-07-22 14:46:30|8969.5|8954.5|8972.5|8957.5|8973|8958|8969.5|8954.5|3
1626965200000|2021-07-22 14:46:40|8972.6|8957.6|8974.8|8959.8|8974.8|8959.8|8972.6|8957.6|2
1626965220000|2021-07-22 14:47:00|8974.9|8959.9|8969|8954|8974.9|8959.9|8968.6|8953.6|12
1626965230000|2021-07-22 14:47:10|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8968|8953|6
1626965240000|2021-07-22 14:47:20|8971|8956|8972.9|8957.9|8972.9|8957.9|8971|8956|1
1626965250000|2021-07-22 14:47:30|8973|8958|8973.5|8958.5|8973.9|8958.9|8973|8958|1
1626965270000|2021-07-22 14:47:50|8973.9|8958.9|8974|8959|8974|8959|8973.9|8958.9|1
1626965280000|2021-07-22 14:48:00|8974.4|8959.4|8973.3|8958.3|8974.4|8959.4|8971|8956|11
1626965290000|2021-07-22 14:48:10|8973.4|8958.4|8972.9|8957.9|8973.4|8958.4|8972.9|8957.9|2
1626965300000|2021-07-22 14:48:20|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|0
1626965310000|2021-07-22 14:48:30|8975.3|8960.3|8972.5|8957.5|8976.9|8961.9|8972.5|8957.5|12
1626965320000|2021-07-22 14:48:40|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|2
1626965330000|2021-07-22 14:48:50|8970.6|8955.6|8968|8953|8970.6|8955.6|8968|8953|15
1626965340000|2021-07-22 14:49:00|8965.4|8950.4|8964.5|8949.5|8966|8951|8964|8949|6
1626965350000|2021-07-22 14:49:10|8965|8950|8966.4|8951.4|8966.4|8951.4|8965|8950|1
1626965360000|2021-07-22 14:49:20|8962|8947|8962|8947|8962|8947|8962|8947|5
1626965370000|2021-07-22 14:49:30|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|1
1626965380000|2021-07-22 14:49:40|8959|8944|8958.6|8943.6|8959|8944|8958.6|8943.6|2
1626965390000|2021-07-22 14:49:50|8959.6|8944.6|8960.6|8945.6|8961.6|8946.6|8959.6|8944.6|3
1626965400000|2021-07-22 14:50:00|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|1
1626965410000|2021-07-22 14:50:10|8957.6|8942.6|8956.6|8941.6|8957.6|8942.6|8956.6|8941.6|2
1626965420000|2021-07-22 14:50:20|8956.7|8941.7|8956.7|8941.7|8956.7|8941.7|8956.7|8941.7|1
1626965430000|2021-07-22 14:50:30|8958.2|8943.2|8963.2|8948.2|8963.2|8948.2|8958.2|8943.2|3
1626965450000|2021-07-22 14:50:50|8963.7|8948.7|8966.2|8951.2|8966.2|8951.2|8963.7|8948.7|1
1626965460000|2021-07-22 14:51:00|8961.7|8946.7|8961.2|8946.2|8961.7|8946.7|8961.2|8946.2|6
1626965480000|2021-07-22 14:51:20|8962.1|8947.1|8962.2|8947.2|8962.7|8947.7|8962.1|8947.1|1
1626965490000|2021-07-22 14:51:30|8962.7|8947.7|8961.7|8946.7|8962.7|8947.7|8961.7|8946.7|0
1626965510000|2021-07-22 14:51:50|8962.7|8947.7|8961.7|8946.7|8962.7|8947.7|8961.7|8946.7|2
1626965530000|2021-07-22 14:52:10|8960.9|8945.9|8955|8940|8960.9|8945.9|8955|8940|10
1626965540000|2021-07-22 14:52:20|8955.7|8940.7|8958.2|8943.2|8958.2|8943.2|8955.7|8940.7|2
1626965550000|2021-07-22 14:52:30|8958.7|8943.7|8960.2|8945.2|8960.2|8945.2|8956.7|8941.7|9
1626965560000|2021-07-22 14:52:40|8960.6|8945.6|8959.7|8944.7|8960.6|8945.6|8959.7|8944.7|1
1626965570000|2021-07-22 14:52:50|8959.4|8944.4|8957.2|8942.2|8959.4|8944.4|8957.2|8942.2|4
1626965580000|2021-07-22 14:53:00|8954.7|8939.7|8951.3|8936.3|8955.7|8940.7|8951.3|8936.3|2
1626965590000|2021-07-22 14:53:10|8951|8936|8952.2|8937.2|8952.2|8937.2|8949.7|8934.7|1
1626965600000|2021-07-22 14:53:20|8951.2|8936.2|8952.7|8937.7|8952.7|8937.7|8951.2|8936.2|2
1626965610000|2021-07-22 14:53:30|8955.2|8940.2|8956.7|8941.7|8957.7|8942.7|8955.2|8940.2|4
1626965630000|2021-07-22 14:53:50|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1626965640000|2021-07-22 14:54:00|8959.1|8944.1|8964.5|8949.5|8964.5|8949.5|8959.1|8944.1|23
1626965650000|2021-07-22 14:54:10|8964.7|8949.7|8967.6|8952.6|8967.6|8952.6|8964.7|8949.7|1
1626965660000|2021-07-22 14:54:20|8965.1|8950.1|8961.1|8946.1|8965.1|8950.1|8961.1|8946.1|7
1626965670000|2021-07-22 14:54:30|8960.9|8945.9|8957.1|8942.1|8960.9|8945.9|8952.6|8937.6|10
1626965680000|2021-07-22 14:54:40|8957.5|8942.5|8960.6|8945.6|8960.6|8945.6|8957.5|8942.5|1
1626965690000|2021-07-22 14:54:50|8961.1|8946.1|8962|8947|8962.6|8947.6|8961.1|8946.1|0
1626965700000|2021-07-22 14:55:00|8962.1|8947.1|8964.6|8949.6|8964.6|8949.6|8962.1|8947.1|1
1626965720000|2021-07-22 14:55:20|8961.1|8946.1|8960.6|8945.6|8961.1|8946.1|8960.6|8945.6|9
1626965730000|2021-07-22 14:55:30|8960.3|8945.3|8958.1|8943.1|8960.3|8945.3|8956.6|8941.6|2
1626965740000|2021-07-22 14:55:40|8958.6|8943.6|8959.1|8944.1|8959.6|8944.6|8958.6|8943.6|0
1626965750000|2021-07-22 14:55:50|||||||||1
1626965760000|2021-07-22 14:56:00|8960.1|8945.1|8961.1|8946.1|8961.1|8946.1|8960.1|8945.1|0
1626965780000|2021-07-22 14:56:20|8962|8947|8965.5|8950.5|8965.5|8950.5|8962|8947|0
1626965790000|2021-07-22 14:56:30|8965.6|8950.6|8961.7|8946.7|8966.6|8951.6|8961.7|8946.7|1
1626965800000|2021-07-22 14:56:40|8962.1|8947.1|8963.1|8948.1|8963.1|8948.1|8961.6|8946.6|1
1626965810000|2021-07-22 14:56:50|8962.2|8947.2|8964.7|8949.7|8965.6|8950.6|8962.1|8947.1|3
1626965820000|2021-07-22 14:57:00|8966|8951|8964.2|8949.2|8966|8951|8964.2|8949.2|2
1626965830000|2021-07-22 14:57:10|8960.4|8945.4|8960.2|8945.2|8960.4|8945.4|8960.2|8945.2|13
1626965850000|2021-07-22 14:57:30|8963.3|8948.3|8964.6|8949.6|8964.6|8949.6|8963.3|8948.3|7
1626965860000|2021-07-22 14:57:40|8968.1|8953.1|8966.6|8951.6|8969.6|8954.6|8965.7|8950.7|7
1626965870000|2021-07-22 14:57:50|8968|8953|8969.1|8954.1|8969.1|8954.1|8968|8953|0
1626965880000|2021-07-22 14:58:00|8969.2|8954.2|8970.7|8955.7|8970.7|8955.7|8969.2|8954.2|1
1626965890000|2021-07-22 14:58:10|||||||||1
1626965900000|2021-07-22 14:58:20|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|1
1626965910000|2021-07-22 14:58:30|8970.7|8955.7|8973.5|8958.5|8973.5|8958.5|8965.7|8950.7|20
1626965920000|2021-07-22 14:58:40|8973|8958|8975|8960|8975|8960|8973|8958|1
1626965940000|2021-07-22 14:59:00|8976.4|8961.4|8976.5|8961.5|8977|8962|8976.4|8961.4|0
1626965950000|2021-07-22 14:59:10|||||||||1
1626965960000|2021-07-22 14:59:20|8976.4|8961.4|8972.6|8957.6|8976.4|8961.4|8972.6|8957.6|6
1626965970000|2021-07-22 14:59:30|8973.1|8958.1|8971.6|8956.6|8973.1|8958.1|8971.2|8956.2|1
1626965980000|2021-07-22 14:59:40|8974.6|8959.6|8975|8960|8975|8960|8974.6|8959.6|8
1626965990000|2021-07-22 14:59:50|8974.9|8959.9|8972.6|8957.6|8974.9|8959.9|8972.6|8957.6|2
1626966000000|2021-07-22 15:00:00|8973|8958|8974|8959|8975|8960|8973|8958|2
1626966020000|2021-07-22 15:00:20|8975|8960|8975.5|8960.5|8975.5|8960.5|8975|8960|0
1626966030000|2021-07-22 15:00:30|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|0
1626966040000|2021-07-22 15:00:40|8976.4|8961.4|8974.1|8959.1|8976.4|8961.4|8974.1|8959.1|3
1626966060000|2021-07-22 15:01:00|8972.7|8957.7|8971.1|8956.1|8972.7|8957.7|8971.1|8956.1|2
1626966070000|2021-07-22 15:01:10|8969.6|8954.6|8970.6|8955.6|8970.6|8955.6|8969.6|8954.6|0
1626966080000|2021-07-22 15:01:20|||||||||1
1626966090000|2021-07-22 15:01:30|8970.1|8955.1|8969.1|8954.1|8970.1|8955.1|8967.1|8952.1|2
1626966110000|2021-07-22 15:01:50|8969.5|8954.5|8970.1|8955.1|8970.1|8955.1|8969.5|8954.5|1
1626966120000|2021-07-22 15:02:00|8969.6|8954.6|8970.1|8955.1|8970.1|8955.1|8969.6|8954.6|0
1626966130000|2021-07-22 15:02:10|8968.1|8953.1|8968.5|8953.5|8969.1|8954.1|8968.1|8953.1|5
1626966140000|2021-07-22 15:02:20|8968.2|8953.2|8965|8950|8968.2|8953.2|8963.2|8948.2|4
1626966150000|2021-07-22 15:02:30|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|0
1626966160000|2021-07-22 15:02:40|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|3
1626966180000|2021-07-22 15:03:00|8968.5|8953.5|8966.6|8951.6|8969|8954|8966.1|8951.1|2
1626966190000|2021-07-22 15:03:10|8967|8952|8966.6|8951.6|8967.1|8952.1|8966.6|8951.6|0
1626966200000|2021-07-22 15:03:20|8965.2|8950.2|8964.6|8949.6|8965.2|8950.2|8964.6|8949.6|2
1626966210000|2021-07-22 15:03:30|8964.4|8949.4|8963.1|8948.1|8964.4|8949.4|8963.1|8948.1|2
1626966220000|2021-07-22 15:03:40|8962.6|8947.6|8961.1|8946.1|8962.6|8947.6|8961.1|8946.1|1
1626966240000|2021-07-22 15:04:00|8960.6|8945.6|8957.6|8942.6|8960.6|8945.6|8956.7|8941.7|1
1626966250000|2021-07-22 15:04:10|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|0
1626966280000|2021-07-22 15:04:40|8959.2|8944.2|8959.7|8944.7|8959.7|8944.7|8959.2|8944.2|0
1626966300000|2021-07-22 15:05:00|8962.4|8947.4|8962.2|8947.2|8962.4|8947.4|8961.7|8946.7|2
1626966310000|2021-07-22 15:05:10|8963.7|8948.7|8960.7|8945.7|8963.7|8948.7|8960.7|8945.7|6
1626966320000|2021-07-22 15:05:20|8958.9|8943.9|8958.7|8943.7|8958.9|8943.9|8958.7|8943.7|1
1626966330000|2021-07-22 15:05:30|8959.1|8944.1|8960.2|8945.2|8960.7|8945.7|8958.7|8943.7|0
1626966340000|2021-07-22 15:05:40|8960.6|8945.6|8960.7|8945.7|8960.7|8945.7|8960.6|8945.6|0
1626966350000|2021-07-22 15:05:50|8961.1|8946.1|8962.1|8947.1|8962.1|8947.1|8961.1|8946.1|0
1626966360000|2021-07-22 15:06:00|8962.2|8947.2|8964.7|8949.7|8965.2|8950.2|8962.2|8947.2|1
1626966370000|2021-07-22 15:06:10|||||||||1
1626966380000|2021-07-22 15:06:20|8961.1|8946.1|8960.6|8945.6|8962.1|8947.1|8960.6|8945.6|10
1626966390000|2021-07-22 15:06:30|8960.2|8945.2|8959.6|8944.6|8960.2|8945.2|8959.6|8944.6|0
1626966400000|2021-07-22 15:06:40|8960.2|8945.2|8961.7|8946.7|8961.7|8946.7|8960.2|8945.2|1
1626966410000|2021-07-22 15:06:50|8962.1|8947.1|8962.6|8947.6|8962.6|8947.6|8962.1|8947.1|0
1626966420000|2021-07-22 15:07:00|8962.7|8947.7|8959.3|8944.3|8962.7|8947.7|8959.3|8944.3|4
1626966430000|2021-07-22 15:07:10|8959.2|8944.2|8961.2|8946.2|8961.7|8946.7|8959.2|8944.2|3
1626966460000|2021-07-22 15:07:40|8961.6|8946.6|8962.7|8947.7|8963.7|8948.7|8961.6|8946.6|1
1626966470000|2021-07-22 15:07:50|||||||||1
1626966480000|2021-07-22 15:08:00|8960.7|8945.7|8962.2|8947.2|8962.2|8947.2|8959.7|8944.7|5
1626966490000|2021-07-22 15:08:10|||||||||1
1626966500000|2021-07-22 15:08:20|||||||||1
1626966520000|2021-07-22 15:08:40|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|1
1626966540000|2021-07-22 15:09:00|8962.2|8947.2|8961.2|8946.2|8962.2|8947.2|8961.2|8946.2|0
1626966550000|2021-07-22 15:09:10|8960.8|8945.8|8960.5|8945.5|8960.8|8945.8|8959|8944|8
1626966570000|2021-07-22 15:09:30|8953.8|8938.8|8958.3|8943.3|8958.8|8943.8|8953.8|8938.8|27
1626966580000|2021-07-22 15:09:40|8957.8|8942.8|8950.3|8935.3|8957.8|8942.8|8949.3|8934.3|7
1626966600000|2021-07-22 15:10:00|8952.1|8937.1|8952.3|8937.3|8952.3|8937.3|8952.1|8937.1|0
1626966610000|2021-07-22 15:10:10|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|4
1626966620000|2021-07-22 15:10:20|8948.8|8933.8|8949.3|8934.3|8949.3|8934.3|8947.8|8932.8|0
1626966660000|2021-07-22 15:11:00|8948.4|8933.4|8947.8|8932.8|8948.4|8933.4|8947.8|8932.8|0
1626966670000|2021-07-22 15:11:10|8948.2|8933.2|8949.3|8934.3|8950.3|8935.3|8948.2|8933.2|8
1626966680000|2021-07-22 15:11:20|8950.2|8935.2|8950.3|8935.3|8950.8|8935.8|8950.2|8935.2|4
1626966690000|2021-07-22 15:11:30|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|1
1626966700000|2021-07-22 15:11:40|8946.8|8931.8|8947.8|8932.8|8947.8|8932.8|8946.8|8931.8|0
1626966710000|2021-07-22 15:11:50|8948.3|8933.3|8951.2|8936.2|8951.2|8936.2|8948.3|8933.3|1
1626966720000|2021-07-22 15:12:00|8951.3|8936.3|8953.3|8938.3|8953.3|8938.3|8951.3|8936.3|0
1626966760000|2021-07-22 15:12:40|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|1
1626966780000|2021-07-22 15:13:00|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|0
1626966790000|2021-07-22 15:13:10|8950.3|8935.3|8950.8|8935.8|8950.8|8935.8|8950.3|8935.3|8
1626966800000|2021-07-22 15:13:20|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|0
1626966810000|2021-07-22 15:13:30|8950.8|8935.8|8950.8|8935.8|8951.8|8936.8|8950.8|8935.8|0
1626966830000|2021-07-22 15:13:50|8951.3|8936.3|8953.3|8938.3|8953.3|8938.3|8951.3|8936.3|0
1626966840000|2021-07-22 15:14:00|8952.8|8937.8|8950.8|8935.8|8952.8|8937.8|8950.3|8935.3|4
1626966870000|2021-07-22 15:14:30|8951.3|8936.3|8952.8|8937.8|8952.8|8937.8|8951.3|8936.3|2
1626966900000|2021-07-22 15:15:00|||||||||2
1626966910000|2021-07-22 15:15:10|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|1
1626966940000|2021-07-22 15:15:40|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|3
1626966950000|2021-07-22 15:15:50|8952.5|8937.5|8950.8|8935.8|8952.5|8937.5|8950.4|8935.4|6
1626966960000|2021-07-22 15:16:00|8950.9|8935.9|8952.9|8937.9|8952.9|8937.9|8950.9|8935.9|2
1626966980000|2021-07-22 15:16:20|||||||||5
1626966990000|2021-07-22 15:16:30|||||||||1
1626967000000|2021-07-22 15:16:40|||||||||2
1626967020000|2021-07-22 15:17:00|8953.4|8938.4|8952.4|8937.4|8953.4|8938.4|8951.9|8936.9|12
1626967040000|2021-07-22 15:17:20|8951.9|8936.9|8953.4|8938.4|8953.4|8938.4|8951.9|8936.9|2
1626967050000|2021-07-22 15:17:30|8953.1|8938.1|8951.8|8936.8|8953.1|8938.1|8950.9|8935.9|4
1626967060000|2021-07-22 15:17:40|8951.9|8936.9|8951.4|8936.4|8951.9|8936.9|8951.4|8936.4|0
1626967070000|2021-07-22 15:17:50|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|0
1626967080000|2021-07-22 15:18:00|8951.3|8936.3|8951.4|8936.4|8951.4|8936.4|8951.3|8936.3|0
1626967090000|2021-07-22 15:18:10|8951.8|8936.8|8953.9|8938.9|8953.9|8938.9|8951.8|8936.8|4
1626967110000|2021-07-22 15:18:30|||||||||1
1626967120000|2021-07-22 15:18:40|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|1
1626967140000|2021-07-22 15:19:00|8950.8|8935.8|8953.3|8938.3|8953.3|8938.3|8950.8|8935.8|14
1626967150000|2021-07-22 15:19:10|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|0
1626967170000|2021-07-22 15:19:30|8951.9|8936.9|8950.4|8935.4|8951.9|8936.9|8950.4|8935.4|2
1626967180000|2021-07-22 15:19:40|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|2
1626967190000|2021-07-22 15:19:50|8952.3|8937.3|8951.8|8936.8|8953.4|8938.4|8950.9|8935.9|4
1626967200000|2021-07-22 15:20:00|8951.9|8936.9|8951.4|8936.4|8953.9|8938.9|8951.4|8936.4|3
1626967210000|2021-07-22 15:20:10|8952.4|8937.4|8952.3|8937.3|8952.4|8937.4|8952.3|8937.3|0
1626967220000|2021-07-22 15:20:20|8951.9|8936.9|8951.9|8936.9|8953.3|8938.3|8951.8|8936.8|5
1626967230000|2021-07-22 15:20:30|8951.8|8936.8|8952.3|8937.3|8952.3|8937.3|8951.8|8936.8|0
1626967240000|2021-07-22 15:20:40|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|0
1626967250000|2021-07-22 15:20:50|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|4
1626967260000|2021-07-22 15:21:00|8953.3|8938.3|8952.8|8937.8|8953.3|8938.3|8951.8|8936.8|8
1626967280000|2021-07-22 15:21:20|8955.3|8940.3|8956.3|8941.3|8956.8|8941.8|8955.3|8940.3|4
1626967300000|2021-07-22 15:21:40|8956.7|8941.7|8958.3|8943.3|8958.3|8943.3|8956.7|8941.7|1
1626967310000|2021-07-22 15:21:50|8958.8|8943.8|8959.3|8944.3|8959.3|8944.3|8958.8|8943.8|1
1626967330000|2021-07-22 15:22:10|8959.4|8944.4|8955.4|8940.4|8959.4|8944.4|8955.4|8940.4|2
1626967340000|2021-07-22 15:22:20|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.4|8939.4|0
1626967370000|2021-07-22 15:22:50|8954.4|8939.4|8951.4|8936.4|8954.4|8939.4|8951.4|8936.4|2
1626967380000|2021-07-22 15:23:00|8950.9|8935.9|8951.4|8936.4|8951.9|8936.9|8950.9|8935.9|0
1626967400000|2021-07-22 15:23:20|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|0
1626967420000|2021-07-22 15:23:40|8951.8|8936.8|8953.9|8938.9|8953.9|8938.9|8951.8|8936.8|1
1626967430000|2021-07-22 15:23:50|8954.3|8939.3|8954.4|8939.4|8954.4|8939.4|8954.3|8939.3|0
1626967450000|2021-07-22 15:24:10|||||||||1
1626967470000|2021-07-22 15:24:30|8954.3|8939.3|8956.3|8941.3|8956.3|8941.3|8954.3|8939.3|1
1626967480000|2021-07-22 15:24:40|8958.3|8943.3|8957.8|8942.8|8958.3|8943.3|8957.8|8942.8|0
1626967490000|2021-07-22 15:24:50|8958.3|8943.3|8960.8|8945.8|8960.8|8945.8|8958.3|8943.3|1
1626967500000|2021-07-22 15:25:00|8961.3|8946.3|8960.8|8945.8|8961.3|8946.3|8960.8|8945.8|1
1626967510000|2021-07-22 15:25:10|8961.2|8946.2|8965.3|8950.3|8965.3|8950.3|8961.2|8946.2|7
1626967520000|2021-07-22 15:25:20|8965.7|8950.7|8966.7|8951.7|8966.7|8951.7|8963.7|8948.7|8
1626967550000|2021-07-22 15:25:50|8968.5|8953.5|8968.3|8953.3|8968.7|8953.7|8968.3|8953.3|4
1626967560000|2021-07-22 15:26:00|8967.8|8952.8|8966.7|8951.7|8967.8|8952.8|8966.6|8951.6|3
1626967570000|2021-07-22 15:26:10|8967.1|8952.1|8967.2|8952.2|8967.2|8952.2|8967.1|8952.1|0
1626967580000|2021-07-22 15:26:20|8968.2|8953.2|8971.7|8956.7|8971.7|8956.7|8968.2|8953.2|4
1626967590000|2021-07-22 15:26:30|8972.2|8957.2|8974.2|8959.2|8974.2|8959.2|8972.2|8957.2|4
1626967600000|2021-07-22 15:26:40|8974.7|8959.7|8969.7|8954.7|8974.7|8959.7|8969.7|8954.7|4
1626967610000|2021-07-22 15:26:50|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|0
1626967620000|2021-07-22 15:27:00|8971.5|8956.5|8969.7|8954.7|8971.5|8956.5|8969.7|8954.7|8
1626967660000|2021-07-22 15:27:40|8968.9|8953.9|8965.4|8950.4|8968.9|8953.9|8965.4|8950.4|15
1626967680000|2021-07-22 15:28:00|8965.3|8950.3|8963.4|8948.4|8965.3|8950.3|8963.4|8948.4|1
1626967690000|2021-07-22 15:28:10|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1626967710000|2021-07-22 15:28:30|8963.8|8948.8|8965.3|8950.3|8965.3|8950.3|8963.8|8948.8|0
1626967720000|2021-07-22 15:28:40|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1626967740000|2021-07-22 15:29:00|8966.5|8951.5|8968.8|8953.8|8968.8|8953.8|8966.5|8951.5|1
1626967750000|2021-07-22 15:29:10|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|0
1626967790000|2021-07-22 15:29:50|8970.3|8955.3|8972.2|8957.2|8972.2|8957.2|8970.3|8955.3|1
1626967800000|2021-07-22 15:30:00|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|0
1626967810000|2021-07-22 15:30:10|||||||||1
1626967820000|2021-07-22 15:30:20|||||||||1
1626967830000|2021-07-22 15:30:30|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|4
1626967840000|2021-07-22 15:30:40|8968.7|8953.7|8968.2|8953.2|8968.7|8953.7|8968.2|8953.2|0
1626967850000|2021-07-22 15:30:50|||||||||1
1626967860000|2021-07-22 15:31:00|8967.7|8952.7|8968.8|8953.8|8968.8|8953.8|8967.7|8952.7|8
1626967870000|2021-07-22 15:31:10|8969.3|8954.3|8969|8954|8971.3|8956.3|8969|8954|1
1626967880000|2021-07-22 15:31:20|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|0
1626967890000|2021-07-22 15:31:30|8968.9|8953.9|8968.8|8953.8|8968.9|8953.9|8968.8|8953.8|24
1626967900000|2021-07-22 15:31:40|8971.1|8956.1|8971.3|8956.3|8971.3|8956.3|8971.1|8956.1|2
1626967920000|2021-07-22 15:32:00|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|1
1626967950000|2021-07-22 15:32:30|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|1
1626967960000|2021-07-22 15:32:40|8968.1|8953.1|8967.9|8952.9|8968.3|8953.3|8967.9|8952.9|1
1626967970000|2021-07-22 15:32:50|8968.8|8953.8|8968.3|8953.3|8968.8|8953.8|8968.3|8953.3|0
1626967980000|2021-07-22 15:33:00|8967|8952|8966.8|8951.8|8967|8952|8966.8|8951.8|0
1626967990000|2021-07-22 15:33:10|8966.4|8951.4|8959.9|8944.9|8966.4|8951.4|8959.9|8944.9|19
1626968000000|2021-07-22 15:33:20|8955.9|8940.9|8953.6|8938.6|8955.9|8940.9|8953.6|8938.6|4
1626968010000|2021-07-22 15:33:30|8953.4|8938.4|8953.9|8938.9|8953.9|8938.9|8952.8|8937.8|1
1626968020000|2021-07-22 15:33:40|8954.1|8939.1|8956.9|8941.9|8956.9|8941.9|8954.1|8939.1|1
1626968050000|2021-07-22 15:34:10|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1626968060000|2021-07-22 15:34:20|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|3
1626968120000|2021-07-22 15:35:20|||||||||1
1626968130000|2021-07-22 15:35:30|8955.3|8940.3|8958.4|8943.4|8958.7|8943.7|8955.3|8940.3|3
1626968140000|2021-07-22 15:35:40|8958.9|8943.9|8959.9|8944.9|8959.9|8944.9|8958.9|8943.9|2
1626968150000|2021-07-22 15:35:50|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1626968170000|2021-07-22 15:36:10|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1626968190000|2021-07-22 15:36:30|8958.7|8943.7|8958.4|8943.4|8958.7|8943.7|8958.4|8943.4|2
1626968220000|2021-07-22 15:37:00|8960.3|8945.3|8959.9|8944.9|8960.3|8945.3|8959.9|8944.9|1
1626968240000|2021-07-22 15:37:20|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|5
1626968250000|2021-07-22 15:37:30|8958.8|8943.8|8958.9|8943.9|8958.9|8943.9|8958.8|8943.8|0
1626968260000|2021-07-22 15:37:40|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|2
1626968270000|2021-07-22 15:37:50|||||||||1
1626968280000|2021-07-22 15:38:00|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1626968300000|2021-07-22 15:38:20|8958.6|8943.6|8956.9|8941.9|8958.6|8943.6|8956.3|8941.3|3
1626968330000|2021-07-22 15:38:50|8956.4|8941.4|8956.8|8941.8|8956.8|8941.8|8955.9|8940.9|0
1626968340000|2021-07-22 15:39:00|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1626968350000|2021-07-22 15:39:10|8953.9|8938.9|8951.4|8936.4|8953.9|8938.9|8951.4|8936.4|8
1626968400000|2021-07-22 15:40:00|8952|8937|8952|8937|8952|8937|8952|8937|0
1626968450000|2021-07-22 15:40:50|8951|8936|8951.5|8936.5|8951.5|8936.5|8951|8936|3
1626968460000|2021-07-22 15:41:00|8951.9|8936.9|8948.9|8933.9|8951.9|8936.9|8947.4|8932.4|6
1626968470000|2021-07-22 15:41:10|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|0
1626968480000|2021-07-22 15:41:20|8948|8933|8948.5|8933.5|8948.5|8933.5|8948|8933|0
1626968510000|2021-07-22 15:41:50|8949|8934|8949|8934|8949|8934|8949|8934|1
1626968530000|2021-07-22 15:42:10|||||||||1
1626968540000|2021-07-22 15:42:20|8953.9|8938.9|8955.5|8940.5|8955.5|8940.5|8953.9|8938.9|2
1626968550000|2021-07-22 15:42:30|8956.4|8941.4|8957|8942|8957|8942|8956|8941|0
1626968560000|2021-07-22 15:42:40|8958.3|8943.3|8957.4|8942.4|8958.3|8943.3|8957.4|8942.4|0
1626968570000|2021-07-22 15:42:50|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|0
1626968580000|2021-07-22 15:43:00|8958.4|8943.4|8953.3|8938.3|8958.4|8943.4|8951.8|8936.8|15
1626968590000|2021-07-22 15:43:10|8953.4|8938.4|8954.4|8939.4|8954.7|8939.7|8953.3|8938.3|1
1626968610000|2021-07-22 15:43:30|8954.3|8939.3|8951.4|8936.4|8954.3|8939.3|8951.4|8936.4|0
1626968620000|2021-07-22 15:43:40|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|0
1626968640000|2021-07-22 15:44:00|8952.7|8937.7|8954.3|8939.3|8954.3|8939.3|8952.7|8937.7|1
1626968650000|2021-07-22 15:44:10|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|1
1626968660000|2021-07-22 15:44:20|8956.3|8941.3|8956.8|8941.8|8956.8|8941.8|8956.3|8941.3|0
1626968670000|2021-07-22 15:44:30|||||||||1
1626968680000|2021-07-22 15:44:40|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1626968700000|2021-07-22 15:45:00|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1626968720000|2021-07-22 15:45:20|8956.9|8941.9|8958.4|8943.4|8958.4|8943.4|8956.9|8941.9|2
1626968740000|2021-07-22 15:45:40|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1626968750000|2021-07-22 15:45:50|8962.9|8947.9|8963.4|8948.4|8963.9|8948.9|8962.9|8947.9|1
1626968760000|2021-07-22 15:46:00|8963.1|8948.1|8961.4|8946.4|8963.1|8948.1|8960.4|8945.4|2
1626968780000|2021-07-22 15:46:20|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|2
1626968790000|2021-07-22 15:46:30|8962.4|8947.4|8963.9|8948.9|8963.9|8948.9|8962.4|8947.4|0
1626968800000|2021-07-22 15:46:40|8964.2|8949.2|8966.4|8951.4|8966.4|8951.4|8964.2|8949.2|2
1626968810000|2021-07-22 15:46:50|||||||||1
1626968820000|2021-07-22 15:47:00|8966.3|8951.3|8962.9|8947.9|8966.3|8951.3|8960.9|8945.9|1
1626968830000|2021-07-22 15:47:10|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|1
1626968840000|2021-07-22 15:47:20|8963.5|8948.5|8964.9|8949.9|8964.9|8949.9|8963.5|8948.5|1
1626968850000|2021-07-22 15:47:30|||||||||1
1626968860000|2021-07-22 15:47:40|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|0
1626968880000|2021-07-22 15:48:00|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|0
1626968900000|2021-07-22 15:48:20|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|2
1626968910000|2021-07-22 15:48:30|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|3
1626968940000|2021-07-22 15:49:00|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1626968950000|2021-07-22 15:49:10|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|0
1626968960000|2021-07-22 15:49:20|8964.8|8949.8|8964.9|8949.9|8964.9|8949.9|8964.8|8949.8|1
1626968970000|2021-07-22 15:49:30|8964.8|8949.8|8963.8|8948.8|8964.8|8949.8|8963.8|8948.8|2
1626968990000|2021-07-22 15:49:50|8964.7|8949.7|8964.2|8949.2|8964.7|8949.7|8964.2|8949.2|5
1626969000000|2021-07-22 15:50:00|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1626969010000|2021-07-22 15:50:10|||||||||1
1626969020000|2021-07-22 15:50:20|||||||||3
1626969030000|2021-07-22 15:50:30|||||||||7
1626969060000|2021-07-22 15:51:00|8963.9|8948.9|8965.2|8950.2|8965.2|8950.2|8963.9|8948.9|1
1626969080000|2021-07-22 15:51:20|8965.7|8950.7|8968.8|8953.8|8968.8|8953.8|8965.7|8950.7|3
1626969090000|2021-07-22 15:51:30|8969.3|8954.3|8967.8|8952.8|8969.3|8954.3|8967.8|8952.8|2
1626969100000|2021-07-22 15:51:40|8967.9|8952.9|8968.3|8953.3|8968.3|8953.3|8967.9|8952.9|2
1626969110000|2021-07-22 15:51:50|8967.9|8952.9|8967.8|8952.8|8967.9|8952.9|8967.8|8952.8|2
1626969120000|2021-07-22 15:52:00|8967.3|8952.3|8966.3|8951.3|8967.3|8952.3|8966|8951|1
1626969130000|2021-07-22 15:52:10|8966|8951|8965.3|8950.3|8966|8951|8963.8|8948.8|2
1626969140000|2021-07-22 15:52:20|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|0
1626969170000|2021-07-22 15:52:50|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|14
1626969180000|2021-07-22 15:53:00|8968.3|8953.3|8968.8|8953.8|8973.7|8958.7|8968.3|8953.3|19
1626969190000|2021-07-22 15:53:10|||||||||1
1626969210000|2021-07-22 15:53:30|8970.7|8955.7|8970.7|8955.7|8971.2|8956.2|8970.3|8955.3|0
1626969220000|2021-07-22 15:53:40|8971.3|8956.3|8972.3|8957.3|8972.3|8957.3|8971.3|8956.3|0
1626969240000|2021-07-22 15:54:00|8974.1|8959.1|8975.8|8960.8|8975.8|8960.8|8974.1|8959.1|7
1626969260000|2021-07-22 15:54:20|8976.3|8961.3|8979|8964|8980|8965|8976.3|8961.3|3
1626969270000|2021-07-22 15:54:30|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|2
1626969280000|2021-07-22 15:54:40|8979.5|8964.5|8984|8969|8984|8969|8979.5|8964.5|4
1626969290000|2021-07-22 15:54:50|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1626969300000|2021-07-22 15:55:00|8983.1|8968.1|8980.1|8965.1|8983.1|8968.1|8980.1|8965.1|11
1626969310000|2021-07-22 15:55:10|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|3
1626969320000|2021-07-22 15:55:20|8980.1|8965.1|8980.2|8965.2|8981.1|8966.1|8980.1|8965.1|0
1626969330000|2021-07-22 15:55:30|8980.1|8965.1|8980.1|8965.1|8980.6|8965.6|8980.1|8965.1|0
1626969340000|2021-07-22 15:55:40|8980.6|8965.6|8982.1|8967.1|8982.1|8967.1|8980.6|8965.6|2
1626969350000|2021-07-22 15:55:50|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|1
1626969360000|2021-07-22 15:56:00|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|1
1626969370000|2021-07-22 15:56:10|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|0
1626969380000|2021-07-22 15:56:20|8981.3|8966.3|8983.6|8968.6|8983.6|8968.6|8981.3|8966.3|1
1626969390000|2021-07-22 15:56:30|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|0
1626969400000|2021-07-22 15:56:40|8984|8969|8982.1|8967.1|8984|8969|8982.1|8967.1|1
1626969420000|2021-07-22 15:57:00|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|0
1626969430000|2021-07-22 15:57:10|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|1
1626969440000|2021-07-22 15:57:20|8981.1|8966.1|8979.7|8964.7|8981.1|8966.1|8979.7|8964.7|2
1626969450000|2021-07-22 15:57:30|8979.6|8964.6|8980.1|8965.1|8980.1|8965.1|8979.6|8964.6|0
1626969470000|2021-07-22 15:57:50|8981.5|8966.5|8979|8964|8981.5|8966.5|8979|8964|1
1626969480000|2021-07-22 15:58:00|8980.3|8965.3|8982.6|8967.6|8983|8968|8980.3|8965.3|3
1626969490000|2021-07-22 15:58:10|8983.1|8968.1|8983.6|8968.6|8983.6|8968.6|8983.1|8968.1|0
1626969520000|2021-07-22 15:58:40|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8
1626969530000|2021-07-22 15:58:50|8986.6|8971.6|8987.1|8972.1|8987.1|8972.1|8986.6|8971.6|2
1626969540000|2021-07-22 15:59:00|8987.5|8972.5|8987.1|8972.1|8987.5|8972.5|8987.1|8972.1|2
1626969550000|2021-07-22 15:59:10|8988|8973|8988|8973|8988|8973|8988|8973|6
1626969560000|2021-07-22 15:59:20|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|6
1626969570000|2021-07-22 15:59:30|8986.6|8971.6|8987.1|8972.1|8987.1|8972.1|8986.6|8971.6|1
1626969580000|2021-07-22 15:59:40|8987|8972|8987|8972|8987|8972|8987|8972|0
1626969600000|2021-07-22 16:00:00|8987.1|8972.1|8987.5|8972.5|8987.5|8972.5|8986.6|8971.6|1
1626969610000|2021-07-22 16:00:10|8988|8973|8988|8973|8988|8973|8988|8973|1
1626969660000|2021-07-22 16:01:00|8987.1|8972.1|8988.5|8973.5|8988.5|8973.5|8987.1|8972.1|3
1626969670000|2021-07-22 16:01:10|8989.4|8974.4|8989|8974|8989.4|8974.4|8989|8974|2
1626969700000|2021-07-22 16:01:40|||||||||2
1626969710000|2021-07-22 16:01:50|8990.6|8975.6|8990.5|8975.5|8992.1|8977.1|8990.5|8975.5|15
1626969720000|2021-07-22 16:02:00|||||||||1
1626969740000|2021-07-22 16:02:20|8991.4|8976.4|8992|8977|8992|8977|8991.4|8976.4|3
1626969750000|2021-07-22 16:02:30|8992.5|8977.5|8992.5|8977.5|8992.5|8977.5|8992.5|8977.5|0
1626969770000|2021-07-22 16:02:50|8992|8977|8993|8978|8993|8978|8992|8977|4
1626969780000|2021-07-22 16:03:00|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|1
1626969790000|2021-07-22 16:03:10|8994|8979|8994|8979|8994|8979|8994|8979|2
1626969800000|2021-07-22 16:03:20|||||||||1
1626969830000|2021-07-22 16:03:50|8994.9|8979.9|8995.9|8980.9|8995.9|8980.9|8994.9|8979.9|8
1626969840000|2021-07-22 16:04:00|8995.4|8980.4|8994|8979|8995.4|8980.4|8994|8979|3
1626969850000|2021-07-22 16:04:10|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|1
1626969860000|2021-07-22 16:04:20|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|1
1626969880000|2021-07-22 16:04:40|8995.4|8980.4|8995.9|8980.9|8996.4|8981.4|8995.4|8980.4|47
1626969900000|2021-07-22 16:05:00|8994.9|8979.9|8995.4|8980.4|8995.4|8980.4|8994.9|8979.9|11
1626969920000|2021-07-22 16:05:20|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|2
1626969930000|2021-07-22 16:05:30|8997.3|8982.3|8996.3|8981.3|8997.3|8982.3|8996.3|8981.3|7
1626969940000|2021-07-22 16:05:40|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1626969950000|2021-07-22 16:05:50|||||||||1
1626969960000|2021-07-22 16:06:00|8995.9|8980.9|8993.3|8978.3|8995.9|8980.9|8990.4|8975.4|15
1626969970000|2021-07-22 16:06:10|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8
1626969990000|2021-07-22 16:06:30|8989.7|8974.7|8990.2|8975.2|8990.2|8975.2|8989.7|8974.7|13
1626970010000|2021-07-22 16:06:50|8991.7|8976.7|8990.3|8975.3|8991.7|8976.7|8990.3|8975.3|2
1626970030000|2021-07-22 16:07:10|8990.7|8975.7|8988.7|8973.7|8992.2|8977.2|8988.2|8973.2|9
1626970040000|2021-07-22 16:07:20|8989.6|8974.6|8990.2|8975.2|8990.2|8975.2|8989.6|8974.6|0
1626970050000|2021-07-22 16:07:30|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|1
1626970060000|2021-07-22 16:07:40|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|0
1626970070000|2021-07-22 16:07:50|8990.7|8975.7|8992.2|8977.2|8992.2|8977.2|8990.7|8975.7|1
1626970080000|2021-07-22 16:08:00|8993.1|8978.1|8993.2|8978.2|8993.7|8978.7|8992.7|8977.7|2
1626970090000|2021-07-22 16:08:10|8993.6|8978.6|8994.6|8979.6|8994.6|8979.6|8993.6|8978.6|1
1626970140000|2021-07-22 16:09:00|8995|8980|8995|8980|8995|8980|8995|8980|1
1626970200000|2021-07-22 16:10:00|8994.6|8979.6|8996.5|8981.5|8996.5|8981.5|8994.2|8979.2|3
1626970220000|2021-07-22 16:10:20|8995.6|8980.6|8995.2|8980.2|8995.6|8980.6|8995.2|8980.2|2
1626970230000|2021-07-22 16:10:30|||||||||1
1626970240000|2021-07-22 16:10:40|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|9
1626970250000|2021-07-22 16:10:50|8994.6|8979.6|8995.1|8980.1|8995.1|8980.1|8994.6|8979.6|1
1626970260000|2021-07-22 16:11:00|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|2
1626970270000|2021-07-22 16:11:10|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|0
1626970290000|2021-07-22 16:11:30|9000|8985|9000.2|8985.2|9000.2|8985.2|9000|8985|51
1626970300000|2021-07-22 16:11:40|9000.1|8985.1|9000|8985|9000.1|8985.1|8999.7|8984.7|1
1626970310000|2021-07-22 16:11:50|9000.5|8985.5|9000.6|8985.6|9000.6|8985.6|9000.5|8985.5|3
1626970320000|2021-07-22 16:12:00|8999.6|8984.6|8995.6|8980.6|8999.6|8984.6|8994.2|8979.2|16
1626970340000|2021-07-22 16:12:20|8996|8981|8998.1|8983.1|8998.1|8983.1|8996|8981|2
1626970350000|2021-07-22 16:12:30|8998.6|8983.6|8998.6|8983.6|8998.6|8983.6|8998.6|8983.6|0
1626970360000|2021-07-22 16:12:40|8999|8984|8999.1|8984.1|9000.1|8985.1|8999|8984|3
1626970370000|2021-07-22 16:12:50|8998.6|8983.6|8998|8983|8998.6|8983.6|8998|8983|1
1626970380000|2021-07-22 16:13:00|8997.6|8982.6|8997.5|8982.5|8997.6|8982.6|8997.5|8982.5|0
1626970390000|2021-07-22 16:13:10|8998|8983|8999|8984|8999|8984|8998|8983|1
1626970430000|2021-07-22 16:13:50|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1626970440000|2021-07-22 16:14:00|9000|8985|9000|8985|9000|8985|9000|8985|1
1626970450000|2021-07-22 16:14:10|9000.9|8985.9|9000|8985|9000.9|8985.9|9000|8985|32
1626970480000|2021-07-22 16:14:40|||||||||2
1626970490000|2021-07-22 16:14:50|||||||||1
1626970500000|2021-07-22 16:15:00|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1626970510000|2021-07-22 16:15:10|9000.9|8985.9|9003.9|8988.9|9003.9|8988.9|9000.9|8985.9|28
1626970520000|2021-07-22 16:15:20|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|8
1626970530000|2021-07-22 16:15:30|8999.9|8984.9|8997.9|8982.9|8999.9|8984.9|8997.4|8982.4|14
1626970540000|2021-07-22 16:15:40|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|1
1626970570000|2021-07-22 16:16:10|8998.8|8983.8|8997.4|8982.4|8998.8|8983.8|8997.4|8982.4|6
1626970580000|2021-07-22 16:16:20|8996.9|8981.9|8993.5|8978.5|8996.9|8981.9|8993.5|8978.5|16
1626970590000|2021-07-22 16:16:30|8993.4|8978.4|8994.4|8979.4|8994.4|8979.4|8993.4|8978.4|1
1626970600000|2021-07-22 16:16:40|8995.3|8980.3|8995.4|8980.4|8995.4|8980.4|8995.3|8980.3|0
1626970610000|2021-07-22 16:16:50|8997.2|8982.2|8997.4|8982.4|8997.4|8982.4|8997.2|8982.2|2
1626970620000|2021-07-22 16:17:00|8998.3|8983.3|8998.9|8983.9|8998.9|8983.9|8998.3|8983.3|4
1626970640000|2021-07-22 16:17:20|||||||||1
1626970670000|2021-07-22 16:17:50|||||||||2
1626970680000|2021-07-22 16:18:00|8999.4|8984.4|9000|8985|9000|8985|8999.4|8984.4|5
1626970700000|2021-07-22 16:18:20|8997.7|8982.7|8999.1|8984.1|8999.5|8984.5|8997.7|8982.7|21
1626970710000|2021-07-22 16:18:30|||||||||3
1626970720000|2021-07-22 16:18:40|8998.3|8983.3|8998.7|8983.7|8998.7|8983.7|8998.3|8983.3|4
1626970730000|2021-07-22 16:18:50|8997.7|8982.7|8996.8|8981.8|8997.8|8982.8|8996.8|8981.8|3
1626970740000|2021-07-22 16:19:00|8996.3|8981.3|8995.8|8980.8|8997.3|8982.3|8995.8|8980.8|2
1626970760000|2021-07-22 16:19:20|||||||||1
1626970780000|2021-07-22 16:19:40|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|2
1626970800000|2021-07-22 16:20:00|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|3
1626970810000|2021-07-22 16:20:10|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|2
1626970820000|2021-07-22 16:20:20|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|0
1626970830000|2021-07-22 16:20:30|||||||||1
1626970840000|2021-07-22 16:20:40|8998.1|8983.1|8996.8|8981.8|8998.2|8983.2|8996.8|8981.8|9
1626970850000|2021-07-22 16:20:50|8997.2|8982.2|8997.3|8982.3|8997.3|8982.3|8997.2|8982.2|1
1626970860000|2021-07-22 16:21:00|8997.1|8982.1|8996.3|8981.3|8997.1|8982.1|8996.3|8981.3|1
1626970870000|2021-07-22 16:21:10|8995.3|8980.3|8993.8|8978.8|8995.3|8980.3|8993.8|8978.8|3
1626970890000|2021-07-22 16:21:30|8993.9|8978.9|8993.4|8978.4|8993.9|8978.9|8993.4|8978.4|0
1626970900000|2021-07-22 16:21:40|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|1
1626970910000|2021-07-22 16:21:50|8992|8977|8992|8977|8992|8977|8992|8977|1
1626970920000|2021-07-22 16:22:00|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|0
1626970930000|2021-07-22 16:22:10|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|3
1626970940000|2021-07-22 16:22:20|8993.8|8978.8|8992.9|8977.9|8993.9|8978.9|8992.9|8977.9|1
1626970950000|2021-07-22 16:22:30|8991|8976|8991|8976|8991|8976|8991|8976|0
1626970970000|2021-07-22 16:22:50|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|0
1626970980000|2021-07-22 16:23:00|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|0
1626970990000|2021-07-22 16:23:10|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|0
1626971010000|2021-07-22 16:23:30|8994|8979|8994|8979|8994|8979|8994|8979|1
1626971040000|2021-07-22 16:24:00|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|2
1626971060000|2021-07-22 16:24:20|8994|8979|8994|8979|8994|8979|8994|8979|1
1626971070000|2021-07-22 16:24:30|||||||||1
1626971090000|2021-07-22 16:24:50|8994.9|8979.9|8996.3|8981.3|8996.3|8981.3|8994.9|8979.9|3
1626971110000|2021-07-22 16:25:10|8996.4|8981.4|8996.9|8981.9|8996.9|8981.9|8996.4|8981.4|0
1626971120000|2021-07-22 16:25:20|8997.9|8982.9|8995.9|8980.9|8997.9|8982.9|8995.9|8980.9|6
1626971140000|2021-07-22 16:25:40|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|1
1626971150000|2021-07-22 16:25:50|8996.8|8981.8|8996.9|8981.9|8996.9|8981.9|8996.8|8981.8|0
1626971160000|2021-07-22 16:26:00|8997.8|8982.8|8998.2|8983.2|8998.2|8983.2|8997.8|8982.8|1
1626971170000|2021-07-22 16:26:10|8998.3|8983.3|8997.8|8982.8|8998.3|8983.3|8997.8|8982.8|7
1626971210000|2021-07-22 16:26:50|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|7
1626971220000|2021-07-22 16:27:00|8998.3|8983.3|8998.8|8983.8|8998.8|8983.8|8998.3|8983.3|3
1626971230000|2021-07-22 16:27:10|8998.9|8983.9|8998.8|8983.8|8998.9|8983.9|8998.8|8983.8|3
1626971240000|2021-07-22 16:27:20|8998.9|8983.9|8999.8|8984.8|8999.8|8984.8|8998.9|8983.9|2
1626971250000|2021-07-22 16:27:30|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|14
1626971260000|2021-07-22 16:27:40|9000.4|8985.4|9000.3|8985.3|9000.4|8985.4|8999.9|8984.9|6
1626971270000|2021-07-22 16:27:50|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|3
1626971290000|2021-07-22 16:28:10|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1626971300000|2021-07-22 16:28:20|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|2
1626971310000|2021-07-22 16:28:30|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|3
1626971320000|2021-07-22 16:28:40|||||||||1
1626971330000|2021-07-22 16:28:50|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1626971340000|2021-07-22 16:29:00|||||||||1
1626971350000|2021-07-22 16:29:10|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|9
1626971360000|2021-07-22 16:29:20|||||||||6
1626971380000|2021-07-22 16:29:40|8999.4|8984.4|8999.9|8984.9|8999.9|8984.9|8999.4|8984.4|4
1626971420000|2021-07-22 16:30:20|9000.3|8985.3|9000.4|8985.4|9000.4|8985.4|9000.3|8985.3|1
1626971440000|2021-07-22 16:30:40|8999.9|8984.9|9000.4|8985.4|9000.4|8985.4|8999.9|8984.9|9
1626971460000|2021-07-22 16:31:00|||||||||4
1626971470000|2021-07-22 16:31:10|||||||||1
1626971480000|2021-07-22 16:31:20|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|2
1626971490000|2021-07-22 16:31:30|9000.9|8985.9|9001.3|8986.3|9001.3|8986.3|9000.9|8985.9|47
1626971500000|2021-07-22 16:31:40|9001.2|8986.2|9001.3|8986.3|9001.3|8986.3|9001.2|8986.2|6
1626971510000|2021-07-22 16:31:50|||||||||9
1626971520000|2021-07-22 16:32:00|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1626971540000|2021-07-22 16:32:20|||||||||8
1626971550000|2021-07-22 16:32:30|||||||||4
1626971560000|2021-07-22 16:32:40|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|2
1626971570000|2021-07-22 16:32:50|||||||||4
1626971580000|2021-07-22 16:33:00|9000.4|8985.4|8999|8984|9001.2|8986.2|8999|8984|13
1626971590000|2021-07-22 16:33:10|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|0
1626971610000|2021-07-22 16:33:30|||||||||1
1626971630000|2021-07-22 16:33:50|||||||||1
1626971640000|2021-07-22 16:34:00|8999.3|8984.3|8999.4|8984.4|8999.4|8984.4|8999.3|8984.3|7
1626971650000|2021-07-22 16:34:10|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|1
1626971680000|2021-07-22 16:34:40|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|5
1626971700000|2021-07-22 16:35:00|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|2
1626971710000|2021-07-22 16:35:10|||||||||9
1626971720000|2021-07-22 16:35:20|9000|8985|9000|8985|9000|8985|9000|8985|4
1626971740000|2021-07-22 16:35:40|9000.4|8985.4|9000|8985|9000.4|8985.4|9000|8985|6
1626971780000|2021-07-22 16:36:20|||||||||1
1626971810000|2021-07-22 16:36:50|||||||||1
1626971820000|2021-07-22 16:37:00|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1626971830000|2021-07-22 16:37:10|8997.7|8982.7|8998|8983|8998.4|8983.4|8997.7|8982.7|11
1626971850000|2021-07-22 16:37:30|||||||||3
1626971890000|2021-07-22 16:38:10|8997.5|8982.5|8996|8981|8997.5|8982.5|8996|8981|5
1626971900000|2021-07-22 16:38:20|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8
1626971910000|2021-07-22 16:38:30|8996|8981|8993.7|8978.7|8996|8981|8993.7|8978.7|3
1626971920000|2021-07-22 16:38:40|8993.2|8978.2|8993.3|8978.3|8993.3|8978.3|8993.2|8978.2|0
1626971930000|2021-07-22 16:38:50|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|2
1626971940000|2021-07-22 16:39:00|8994.3|8979.3|8994.3|8979.3|8995.3|8980.3|8994.3|8979.3|1
1626971950000|2021-07-22 16:39:10|||||||||1
1626971960000|2021-07-22 16:39:20|8993.9|8978.9|8994.3|8979.3|8994.3|8979.3|8993.8|8978.8|1
1626971970000|2021-07-22 16:39:30|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|1
1626971980000|2021-07-22 16:39:40|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|0
1626971990000|2021-07-22 16:39:50|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|1
1626972000000|2021-07-22 16:40:00|8998.2|8983.2|8999.7|8984.7|8999.7|8984.7|8998.2|8983.2|1
1626972030000|2021-07-22 16:40:30|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|0
1626972050000|2021-07-22 16:40:50|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|1
1626972080000|2021-07-22 16:41:20|||||||||4
1626972100000|2021-07-22 16:41:40|||||||||1
1626972110000|2021-07-22 16:41:50|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|1
1626972120000|2021-07-22 16:42:00|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1626972130000|2021-07-22 16:42:10|8997.8|8982.8|8998.2|8983.2|8998.2|8983.2|8997.8|8982.8|1
1626972150000|2021-07-22 16:42:30|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1626972160000|2021-07-22 16:42:40|8997.8|8982.8|8997.7|8982.7|8997.8|8982.8|8997.7|8982.7|2
1626972170000|2021-07-22 16:42:50|||||||||1
1626972190000|2021-07-22 16:43:10|8996.7|8981.7|8996.2|8981.2|8996.7|8981.7|8996.2|8981.2|1
1626972200000|2021-07-22 16:43:20|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|2
1626972210000|2021-07-22 16:43:30|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|0
1626972230000|2021-07-22 16:43:50|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|0
1626972240000|2021-07-22 16:44:00|8996.2|8981.2|8994.2|8979.2|8996.2|8981.2|8994.2|8979.2|6
1626972260000|2021-07-22 16:44:20|8994.3|8979.3|8994.4|8979.4|8994.4|8979.4|8994.3|8979.3|7
1626972280000|2021-07-22 16:44:40|||||||||1
1626972300000|2021-07-22 16:45:00|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|0
1626972310000|2021-07-22 16:45:10|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|0
1626972320000|2021-07-22 16:45:20|8995.8|8980.8|8995.9|8980.9|8995.9|8980.9|8995.8|8980.8|0
1626972330000|2021-07-22 16:45:30|||||||||1
1626972340000|2021-07-22 16:45:40|||||||||1
1626972350000|2021-07-22 16:45:50|||||||||1
1626972410000|2021-07-22 16:46:50|8996|8981|8998.3|8983.3|8998.3|8983.3|8996|8981|3
1626972420000|2021-07-22 16:47:00|8998.9|8983.9|8999.3|8984.3|8999.3|8984.3|8998.8|8983.8|3
1626972430000|2021-07-22 16:47:10|8998.8|8983.8|8999.3|8984.3|8999.3|8984.3|8998.8|8983.8|0
1626972460000|2021-07-22 16:47:40|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|1
1626972470000|2021-07-22 16:47:50|8998.9|8983.9|8999.8|8984.8|8999.8|8984.8|8998.9|8983.9|5
1626972480000|2021-07-22 16:48:00|9000.3|8985.3|8998.4|8983.4|9000.8|8985.8|8998.4|8983.4|10
1626972520000|2021-07-22 16:48:40|||||||||1
1626972530000|2021-07-22 16:48:50|||||||||1
1626972540000|2021-07-22 16:49:00|||||||||1
1626972550000|2021-07-22 16:49:10|8998.8|8983.8|8999.3|8984.3|8999.3|8984.3|8998.8|8983.8|1
1626972580000|2021-07-22 16:49:40|8998.8|8983.8|8999.3|8984.3|8999.3|8984.3|8998.8|8983.8|1
1626972600000|2021-07-22 16:50:00|9000.2|8985.2|8999.3|8984.3|9000.3|8985.3|8999.3|8984.3|2
1626972610000|2021-07-22 16:50:10|8998.8|8983.8|8998.9|8983.9|8998.9|8983.9|8998.8|8983.8|1
1626972620000|2021-07-22 16:50:20|8999.3|8984.3|8998.9|8983.9|8999.4|8984.4|8998.9|8983.9|4
1626972630000|2021-07-22 16:50:30|||||||||1
1626972640000|2021-07-22 16:50:40|8999.4|8984.4|8998.9|8983.9|8999.9|8984.9|8997.9|8982.9|4
1626972650000|2021-07-22 16:50:50|8999.4|8984.4|8999.9|8984.9|8999.9|8984.9|8999.4|8984.4|1
1626972660000|2021-07-22 16:51:00|||||||||3
1626972700000|2021-07-22 16:51:40|||||||||5
1626972710000|2021-07-22 16:51:50|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|2
1626972720000|2021-07-22 16:52:00|8999.9|8984.9|9000.4|8985.4|9000.9|8985.9|8999.9|8984.9|8
1626972750000|2021-07-22 16:52:30|9000.5|8985.5|9001|8986|9001|8986|9000.5|8985.5|0
1626972760000|2021-07-22 16:52:40|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|5
1626972770000|2021-07-22 16:52:50|||||||||1
1626972780000|2021-07-22 16:53:00|9001|8986|8998|8983|9001|8986|8998|8983|7
1626972790000|2021-07-22 16:53:10|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|2
1626972800000|2021-07-22 16:53:20|||||||||3
1626972820000|2021-07-22 16:53:40|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1626972830000|2021-07-22 16:53:50|8999.9|8984.9|8999.5|8984.5|8999.9|8984.9|8999.5|8984.5|0
1626972840000|2021-07-22 16:54:00|||||||||4
1626972850000|2021-07-22 16:54:10|||||||||1
1626972870000|2021-07-22 16:54:30|8999.9|8984.9|9000|8985|9000|8985|8999.9|8984.9|1
1626972880000|2021-07-22 16:54:40|8999.9|8984.9|8998.5|8983.5|8999.9|8984.9|8998.5|8983.5|1
1626972900000|2021-07-22 16:55:00|8999|8984|8999|8984|8999|8984|8999|8984|1
1626972950000|2021-07-22 16:55:50|||||||||2
1626972960000|2021-07-22 16:56:00|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1626972970000|2021-07-22 16:56:10|||||||||1
1626972980000|2021-07-22 16:56:20|||||||||4
1626973000000|2021-07-22 16:56:40|8999.6|8984.6|8998.5|8983.5|8999.6|8984.6|8998.5|8983.5|23
1626973020000|2021-07-22 16:57:00|8998.6|8983.6|8999.5|8984.5|8999.5|8984.5|8998.6|8983.6|1
1626973070000|2021-07-22 16:57:50|||||||||1
1626973080000|2021-07-22 16:58:00|9000|8985|9000|8985|9000|8985|9000|8985|10
1626973090000|2021-07-22 16:58:10|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1626973100000|2021-07-22 16:58:20|9000|8985|9000|8985|9000|8985|9000|8985|0
1626973110000|2021-07-22 16:58:30|9000.9|8985.9|9000.2|8985.2|9001.1|8986.1|9000.2|8985.2|4
1626973130000|2021-07-22 16:58:50|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|0
1626973140000|2021-07-22 16:59:00|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|8999.7|8984.7|10
1626973150000|2021-07-22 16:59:10|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|0
1626973160000|2021-07-22 16:59:20|||||||||3
1626973170000|2021-07-22 16:59:30|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|1
1626973190000|2021-07-22 16:59:50|8999.1|8984.1|8999.6|8984.6|8999.6|8984.6|8999.1|8984.1|1
1626973200000|2021-07-22 17:00:00|||||||||1
1626973210000|2021-07-22 17:00:10|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1626973250000|2021-07-22 17:00:50|||||||||1
1626973260000|2021-07-22 17:01:00|9000|8985|9000.6|8985.6|9000.6|8985.6|8999.5|8984.5|3
1626973270000|2021-07-22 17:01:10|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|12
1626973280000|2021-07-22 17:01:20|||||||||1
1626973290000|2021-07-22 17:01:30|9001|8986|9001.1|8986.1|9001.2|8986.2|9001|8986|4
1626973300000|2021-07-22 17:01:40|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|3
1626973310000|2021-07-22 17:01:50|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|2
1626973320000|2021-07-22 17:02:00|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|1
1626973340000|2021-07-22 17:02:20|||||||||4
1626973350000|2021-07-22 17:02:30|8999.7|8984.7|8999.6|8984.6|8999.7|8984.7|8999.6|8984.6|0
1626973360000|2021-07-22 17:02:40|||||||||1
1626973370000|2021-07-22 17:02:50|||||||||1
1626973380000|2021-07-22 17:03:00|||||||||1
1626973390000|2021-07-22 17:03:10|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|1
1626973420000|2021-07-22 17:03:40|||||||||3
1626973430000|2021-07-22 17:03:50|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|10
1626973440000|2021-07-22 17:04:00|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|3
1626973450000|2021-07-22 17:04:10|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|0
1626973480000|2021-07-22 17:04:40|||||||||1
1626973490000|2021-07-22 17:04:50|||||||||1
1626973500000|2021-07-22 17:05:00|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|1
1626973520000|2021-07-22 17:05:20|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|4
1626973530000|2021-07-22 17:05:30|||||||||1
1626973540000|2021-07-22 17:05:40|9000.1|8985.1|8999.2|8984.2|9000.1|8985.1|8999.2|8984.2|3
1626973550000|2021-07-22 17:05:50|8999|8984|8997.7|8982.7|8999|8984|8997.7|8982.7|5
1626973560000|2021-07-22 17:06:00|8997.6|8982.6|8992.3|8977.3|8997.6|8982.6|8992.3|8977.3|59
1626973570000|2021-07-22 17:06:10|8992.2|8977.2|8992.7|8977.7|8992.7|8977.7|8992.2|8977.2|0
1626973600000|2021-07-22 17:06:40|8992.6|8977.6|8992.2|8977.2|8992.6|8977.6|8992.2|8977.2|1
1626973610000|2021-07-22 17:06:50|8991.9|8976.9|8987.7|8972.7|8991.9|8976.9|8986.7|8971.7|6
1626973620000|2021-07-22 17:07:00|8988.6|8973.6|8989.2|8974.2|8989.2|8974.2|8988.6|8973.6|2
1626973630000|2021-07-22 17:07:10|8992.2|8977.2|8995.7|8980.7|8996.2|8981.2|8992.2|8977.2|2
1626973640000|2021-07-22 17:07:20|8995.6|8980.6|8992.5|8977.5|8995.7|8980.7|8992.5|8977.5|3
1626973650000|2021-07-22 17:07:30|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|0
1626973670000|2021-07-22 17:07:50|8991.7|8976.7|8991.8|8976.8|8992.7|8977.7|8991.7|8976.7|0
1626973680000|2021-07-22 17:08:00|8991.7|8976.7|8990.7|8975.7|8991.7|8976.7|8990.7|8975.7|0
1626973700000|2021-07-22 17:08:20|||||||||3
1626973710000|2021-07-22 17:08:30|||||||||3
1626973720000|2021-07-22 17:08:40|8992.2|8977.2|8993.2|8978.2|8994.2|8979.2|8992.2|8977.2|1
1626973730000|2021-07-22 17:08:50|8993.7|8978.7|8993.2|8978.2|8993.7|8978.7|8993.2|8978.2|0
1626973740000|2021-07-22 17:09:00|8993.7|8978.7|8996.6|8981.6|8996.6|8981.6|8993.7|8978.7|5
1626973750000|2021-07-22 17:09:10|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|0
1626973760000|2021-07-22 17:09:20|||||||||1
1626973770000|2021-07-22 17:09:30|||||||||1
1626973780000|2021-07-22 17:09:40|||||||||1
1626973790000|2021-07-22 17:09:50|||||||||1
1626973800000|2021-07-22 17:10:00|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|0
1626973820000|2021-07-22 17:10:20|8997.6|8982.6|8997.7|8982.7|8997.7|8982.7|8997.6|8982.6|0
1626973830000|2021-07-22 17:10:30|||||||||2
1626973850000|2021-07-22 17:10:50|8996.2|8981.2|8994.3|8979.3|8996.2|8981.2|8994.2|8979.2|4
1626973860000|2021-07-22 17:11:00|8994.2|8979.2|8994.7|8979.7|8994.7|8979.7|8994.2|8979.2|0
1626973870000|2021-07-22 17:11:10|8994.8|8979.8|8995.7|8980.7|8995.7|8980.7|8994.8|8979.8|1
1626973880000|2021-07-22 17:11:20|||||||||3
1626973890000|2021-07-22 17:11:30|8996.6|8981.6|8997.2|8982.2|8997.2|8982.2|8996.6|8981.6|1
1626973920000|2021-07-22 17:12:00|8997.6|8982.6|8999.1|8984.1|8999.1|8984.1|8997.6|8982.6|4
1626973930000|2021-07-22 17:12:10|8999|8984|8997.7|8982.7|8999|8984|8997.7|8982.7|11
1626973940000|2021-07-22 17:12:20|8997.2|8982.2|8996.7|8981.7|8997.2|8982.2|8996.7|8981.7|2
1626973950000|2021-07-22 17:12:30|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|2
1626973960000|2021-07-22 17:12:40|8996.2|8981.2|8997.2|8982.2|8997.6|8982.6|8996.2|8981.2|1
1626973970000|2021-07-22 17:12:50|8997.6|8982.6|8995.2|8980.2|8997.6|8982.6|8995.2|8980.2|1
1626973980000|2021-07-22 17:13:00|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|1
1626973990000|2021-07-22 17:13:10|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|1
1626974000000|2021-07-22 17:13:20|8996.2|8981.2|8997.1|8982.1|8997.1|8982.1|8996.2|8981.2|2
1626974010000|2021-07-22 17:13:30|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1626974020000|2021-07-22 17:13:40|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|1
1626974040000|2021-07-22 17:14:00|8998.6|8983.6|8997.6|8982.6|8999.1|8984.1|8996.7|8981.7|5
1626974050000|2021-07-22 17:14:10|8999|8984|8999.1|8984.1|8999.1|8984.1|8999|8984|4
1626974080000|2021-07-22 17:14:40|8999.2|8984.2|8998.8|8983.8|8999.2|8984.2|8997.9|8982.9|48
1626974090000|2021-07-22 17:14:50|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|2
1626974100000|2021-07-22 17:15:00|8999.6|8984.6|8999.7|8984.7|8999.7|8984.7|8999.6|8984.6|2
1626974110000|2021-07-22 17:15:10|8999.3|8984.3|8999.2|8984.2|9000.2|8985.2|8998.8|8983.8|3
1626974130000|2021-07-22 17:15:30|||||||||1
1626974140000|2021-07-22 17:15:40|||||||||2
1626974150000|2021-07-22 17:15:50|||||||||1
1626974160000|2021-07-22 17:16:00|||||||||1
1626974170000|2021-07-22 17:16:10|||||||||6
1626974180000|2021-07-22 17:16:20|||||||||5
1626974200000|2021-07-22 17:16:40|||||||||1
1626974210000|2021-07-22 17:16:50|||||||||2
1626974220000|2021-07-22 17:17:00|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|3
1626974230000|2021-07-22 17:17:10|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|2
1626974240000|2021-07-22 17:17:20|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|1
1626974250000|2021-07-22 17:17:30|||||||||2
1626974260000|2021-07-22 17:17:40|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|1
1626974270000|2021-07-22 17:17:50|8999.1|8984.1|9000.2|8985.2|9000.2|8985.2|8999.1|8984.1|3
1626974290000|2021-07-22 17:18:10|||||||||4
1626974300000|2021-07-22 17:18:20|||||||||4
1626974310000|2021-07-22 17:18:30|9000|8985|8999.1|8984.1|9000|8985|8999.1|8984.1|5
1626974340000|2021-07-22 17:19:00|8998.6|8983.6|9000.7|8985.7|9000.7|8985.7|8998.6|8983.6|10
1626974350000|2021-07-22 17:19:10|8999.2|8984.2|8999.7|8984.7|8999.7|8984.7|8999.2|8984.2|1
1626974360000|2021-07-22 17:19:20|8999.5|8984.5|8998.2|8983.2|8999.5|8984.5|8997.7|8982.7|2
1626974370000|2021-07-22 17:19:30|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|0
1626974400000|2021-07-22 17:20:00|8997.3|8982.3|8998.2|8983.2|8998.2|8983.2|8997.2|8982.2|1
1626974410000|2021-07-22 17:20:10|8997.8|8982.8|8999.2|8984.2|8999.2|8984.2|8997.8|8982.8|5
1626974420000|2021-07-22 17:20:20|||||||||4
1626974430000|2021-07-22 17:20:30|8998.8|8983.8|8998.7|8983.7|8998.8|8983.8|8998.7|8983.7|1
1626974450000|2021-07-22 17:20:50|||||||||2
1626974460000|2021-07-22 17:21:00|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|2
1626974480000|2021-07-22 17:21:20|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|1
1626974490000|2021-07-22 17:21:30|||||||||1
1626974500000|2021-07-22 17:21:40|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|2
1626974510000|2021-07-22 17:21:50|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|3
1626974560000|2021-07-22 17:22:40|||||||||1
1626974580000|2021-07-22 17:23:00|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|0
1626974590000|2021-07-22 17:23:10|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|2
1626974600000|2021-07-22 17:23:20|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|4
1626974620000|2021-07-22 17:23:40|||||||||1
1626974630000|2021-07-22 17:23:50|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|1
1626974650000|2021-07-22 17:24:10|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|0
1626974670000|2021-07-22 17:24:30|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|2
1626974700000|2021-07-22 17:25:00|8997.8|8982.8|8998.2|8983.2|8998.2|8983.2|8997.8|8982.8|3
1626974740000|2021-07-22 17:25:40|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|3
1626974750000|2021-07-22 17:25:50|8999.2|8984.2|8998.2|8983.2|8999.2|8984.2|8998.2|8983.2|5
1626974760000|2021-07-22 17:26:00|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1626974780000|2021-07-22 17:26:20|||||||||4
1626974790000|2021-07-22 17:26:30|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|1
1626974800000|2021-07-22 17:26:40|8993.9|8978.9|8994.3|8979.3|8994.3|8979.3|8993.8|8978.8|16
1626974810000|2021-07-22 17:26:50|8994.4|8979.4|8996.8|8981.8|8996.8|8981.8|8994.4|8979.4|5
1626974820000|2021-07-22 17:27:00|8995.5|8980.5|8994.9|8979.9|8995.5|8980.5|8994.3|8979.3|3
1626974830000|2021-07-22 17:27:10|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|1
1626974860000|2021-07-22 17:27:40|8993.3|8978.3|8992.4|8977.4|8993.3|8978.3|8992.4|8977.4|2
1626974880000|2021-07-22 17:28:00|8992.3|8977.3|8992.8|8977.8|8992.8|8977.8|8992.3|8977.3|0
1626974890000|2021-07-22 17:28:10|||||||||1
1626974930000|2021-07-22 17:28:50|||||||||2
1626974940000|2021-07-22 17:29:00|8993.8|8978.8|8996.8|8981.8|8996.8|8981.8|8993.8|8978.8|12
1626974950000|2021-07-22 17:29:10|8997.3|8982.3|8997.8|8982.8|8997.8|8982.8|8997.3|8982.3|6
1626974960000|2021-07-22 17:29:20|||||||||5
1626974970000|2021-07-22 17:29:30|||||||||1
1626974980000|2021-07-22 17:29:40|8998.3|8983.3|8997.4|8982.4|8998.3|8983.3|8997.4|8982.4|7
1626974990000|2021-07-22 17:29:50|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|2
1626975010000|2021-07-22 17:30:10|8994.8|8979.8|8994.8|8979.8|8995.3|8980.3|8994.8|8979.8|5
1626975020000|2021-07-22 17:30:20|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|0
1626975030000|2021-07-22 17:30:30|8996.8|8981.8|8994.8|8979.8|8996.8|8981.8|8994.8|8979.8|5
1626975040000|2021-07-22 17:30:40|||||||||1
1626975060000|2021-07-22 17:31:00|8994.3|8979.3|8992.8|8977.8|8994.3|8979.3|8991.8|8976.8|2
1626975070000|2021-07-22 17:31:10|||||||||1
1626975120000|2021-07-22 17:32:00|8993.3|8978.3|8992.8|8977.8|8993.3|8978.3|8992.8|8977.8|4
1626975130000|2021-07-22 17:32:10|8992.4|8977.4|8990.8|8975.8|8992.4|8977.4|8990|8975|14
1626975140000|2021-07-22 17:32:20|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|3
1626975160000|2021-07-22 17:32:40|8991.3|8976.3|8990.8|8975.8|8991.3|8976.3|8990.8|8975.8|0
1626975170000|2021-07-22 17:32:50|8990.3|8975.3|8989.3|8974.3|8990.3|8975.3|8989.3|8974.3|0
1626975180000|2021-07-22 17:33:00|8989.2|8974.2|8991.3|8976.3|8991.3|8976.3|8987.8|8972.8|10
1626975210000|2021-07-22 17:33:30|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|1
1626975230000|2021-07-22 17:33:50|8991.3|8976.3|8991.8|8976.8|8991.8|8976.8|8991.3|8976.3|2
1626975240000|2021-07-22 17:34:00|||||||||5
1626975250000|2021-07-22 17:34:10|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8990.6|8975.6|4
1626975280000|2021-07-22 17:34:40|8991.2|8976.2|8989.8|8974.8|8991.2|8976.2|8989.8|8974.8|1
1626975310000|2021-07-22 17:35:10|8987.9|8972.9|8987.3|8972.3|8987.9|8972.9|8987.3|8972.3|4
1626975320000|2021-07-22 17:35:20|||||||||4
1626975330000|2021-07-22 17:35:30|8986.3|8971.3|8985.9|8970.9|8986.8|8971.8|8985.9|8970.9|1
1626975340000|2021-07-22 17:35:40|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|0
1626975350000|2021-07-22 17:35:50|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1626975360000|2021-07-22 17:36:00|8985.3|8970.3|8984.4|8969.4|8985.3|8970.3|8984.4|8969.4|3
1626975370000|2021-07-22 17:36:10|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|2
1626975410000|2021-07-22 17:36:50|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|1
1626975420000|2021-07-22 17:37:00|8980.8|8965.8|8984.8|8969.8|8984.8|8969.8|8980.8|8965.8|12
1626975430000|2021-07-22 17:37:10|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|1
1626975460000|2021-07-22 17:37:40|8983.3|8968.3|8982.8|8967.8|8983.3|8968.3|8982.8|8967.8|2
1626975490000|2021-07-22 17:38:10|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|1
1626975500000|2021-07-22 17:38:20|||||||||5
1626975510000|2021-07-22 17:38:30|8981.4|8966.4|8980.8|8965.8|8981.4|8966.4|8980.8|8965.8|2
1626975520000|2021-07-22 17:38:40|8980.7|8965.7|8979.3|8964.3|8980.7|8965.7|8979.3|8964.3|3
1626975540000|2021-07-22 17:39:00|8981.1|8966.1|8989.8|8974.8|8989.8|8974.8|8981.1|8966.1|23
1626975550000|2021-07-22 17:39:10|8989.4|8974.4|8987.3|8972.3|8989.4|8974.4|8987.3|8972.3|1
1626975560000|2021-07-22 17:39:20|8985.3|8970.3|8985.8|8970.8|8985.8|8970.8|8985.3|8970.3|0
1626975580000|2021-07-22 17:39:40|8985.6|8970.6|8982.3|8967.3|8985.6|8970.6|8982.3|8967.3|2
1626975590000|2021-07-22 17:39:50|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|1
1626975600000|2021-07-22 17:40:00|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1626975650000|2021-07-22 17:40:50|8982.3|8967.3|8986.9|8971.9|8986.9|8971.9|8982.3|8967.3|20
1626975660000|2021-07-22 17:41:00|8987.8|8972.8|8987.9|8972.9|8987.9|8972.9|8987.8|8972.8|0
1626975670000|2021-07-22 17:41:10|8988.4|8973.4|8989.9|8974.9|8989.9|8974.9|8988.4|8973.4|0
1626975680000|2021-07-22 17:41:20|||||||||6
1626975690000|2021-07-22 17:41:30|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|1
1626975700000|2021-07-22 17:41:40|8988.4|8973.4|8989.9|8974.9|8989.9|8974.9|8988.4|8973.4|9
1626975710000|2021-07-22 17:41:50|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|6
1626975720000|2021-07-22 17:42:00|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|1
1626975740000|2021-07-22 17:42:20|8991.9|8976.9|8991.4|8976.4|8991.9|8976.9|8991.4|8976.4|2
1626975760000|2021-07-22 17:42:40|||||||||1
1626975780000|2021-07-22 17:43:00|8990.4|8975.4|8988.9|8973.9|8990.4|8975.4|8987.4|8972.4|2
1626975800000|2021-07-22 17:43:20|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1626975810000|2021-07-22 17:43:30|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1626975830000|2021-07-22 17:43:50|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1626975840000|2021-07-22 17:44:00|8988|8973|8987.9|8972.9|8988|8973|8987.9|8972.9|0
1626975860000|2021-07-22 17:44:20|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|6
1626975880000|2021-07-22 17:44:40|8986.5|8971.5|8988|8973|8988|8973|8986.5|8971.5|24
1626975890000|2021-07-22 17:44:50|8985|8970|8984.5|8969.5|8986|8971|8984.5|8969.5|9
1626975900000|2021-07-22 17:45:00|8984|8969|8980.6|8965.6|8984|8969|8980.6|8965.6|22
1626975910000|2021-07-22 17:45:10|8981.5|8966.5|8980.6|8965.6|8981.6|8966.6|8980.6|8965.6|2
1626975930000|2021-07-22 17:45:30|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|0
1626975940000|2021-07-22 17:45:40|8979.5|8964.5|8979.6|8964.6|8979.6|8964.6|8979.5|8964.5|1
1626975950000|2021-07-22 17:45:50|8978.1|8963.1|8976.6|8961.6|8978.1|8963.1|8976.6|8961.6|13
1626975960000|2021-07-22 17:46:00|8976.1|8961.1|8976|8961|8976.1|8961.1|8976|8961|1
1626975970000|2021-07-22 17:46:10|8976.1|8961.1|8979.1|8964.1|8979.1|8964.1|8976.1|8961.1|6
1626975980000|2021-07-22 17:46:20|8980|8965|8980|8965|8980|8965|8980|8965|3
1626975990000|2021-07-22 17:46:30|8975.5|8960.5|8975.6|8960.6|8976.1|8961.1|8975.1|8960.1|2
1626976010000|2021-07-22 17:46:50|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|1
1626976020000|2021-07-22 17:47:00|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|1
1626976030000|2021-07-22 17:47:10|||||||||1
1626976040000|2021-07-22 17:47:20|||||||||4
1626976050000|2021-07-22 17:47:30|8978.1|8963.1|8976|8961|8978.1|8963.1|8974.5|8959.5|2
1626976060000|2021-07-22 17:47:40|8975.5|8960.5|8976.5|8961.5|8976.5|8961.5|8975.5|8960.5|2
1626976070000|2021-07-22 17:47:50|8976.7|8961.7|8978|8963|8979|8964|8976.7|8961.7|1
1626976080000|2021-07-22 17:48:00|8977.6|8962.6|8978|8963|8978|8963|8977.5|8962.5|2
1626976090000|2021-07-22 17:48:10|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|0
1626976100000|2021-07-22 17:48:20|||||||||3
1626976130000|2021-07-22 17:48:50|||||||||1
1626976140000|2021-07-22 17:49:00|8976.1|8961.1|8976|8961|8976.5|8961.5|8976|8961|3
1626976150000|2021-07-22 17:49:10|||||||||1
1626976160000|2021-07-22 17:49:20|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|0
1626976170000|2021-07-22 17:49:30|||||||||1
1626976180000|2021-07-22 17:49:40|8977|8962|8977|8962|8977|8962|8977|8962|0
1626976200000|2021-07-22 17:50:00|8977.3|8962.3|8981|8966|8981|8966|8977.3|8962.3|5
1626976220000|2021-07-22 17:50:20|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|4
1626976230000|2021-07-22 17:50:30|8980.5|8965.5|8979|8964|8980.5|8965.5|8979|8964|1
1626976250000|2021-07-22 17:50:50|||||||||2
1626976260000|2021-07-22 17:51:00|8979.1|8964.1|8974.1|8959.1|8979.1|8964.1|8974.1|8959.1|1
1626976300000|2021-07-22 17:51:40|8973.2|8958.2|8972.2|8957.2|8973.2|8958.2|8972.2|8957.2|0
1626976310000|2021-07-22 17:51:50|8972.1|8957.1|8974.6|8959.6|8974.6|8959.6|8972.1|8957.1|2
1626976320000|2021-07-22 17:52:00|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|3
1626976340000|2021-07-22 17:52:20|8977.3|8962.3|8978.6|8963.6|8979.6|8964.6|8977.3|8962.3|7
1626976350000|2021-07-22 17:52:30|8980.1|8965.1|8979.6|8964.6|8980.1|8965.1|8979.6|8964.6|0
1626976370000|2021-07-22 17:52:50|8978.6|8963.6|8976.6|8961.6|8978.6|8963.6|8976.6|8961.6|4
1626976380000|2021-07-22 17:53:00|8977.1|8962.1|8976|8961|8977.6|8962.6|8974.6|8959.6|1
1626976390000|2021-07-22 17:53:10|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|0
1626976400000|2021-07-22 17:53:20|8975.6|8960.6|8974.6|8959.6|8975.6|8960.6|8974.6|8959.6|3
1626976430000|2021-07-22 17:53:50|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|1
1626976440000|2021-07-22 17:54:00|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|0
1626976460000|2021-07-22 17:54:20|8974.7|8959.7|8974.6|8959.6|8974.7|8959.7|8974.6|8959.6|0
1626976470000|2021-07-22 17:54:30|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|0
1626976480000|2021-07-22 17:54:40|||||||||2
1626976500000|2021-07-22 17:55:00|8975|8960|8976|8961|8976|8961|8975|8960|0
1626976510000|2021-07-22 17:55:10|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|0
1626976520000|2021-07-22 17:55:20|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|4
1626976530000|2021-07-22 17:55:30|8970.9|8955.9|8970.5|8955.5|8971.4|8956.4|8970.5|8955.5|11
1626976540000|2021-07-22 17:55:40|8965.1|8950.1|8966.6|8951.6|8967.1|8952.1|8965.1|8950.1|2
1626976550000|2021-07-22 17:55:50|8967.5|8952.5|8967.6|8952.6|8967.6|8952.6|8967.5|8952.5|0
1626976560000|2021-07-22 17:56:00|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|0
1626976580000|2021-07-22 17:56:20|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|1
1626976590000|2021-07-22 17:56:30|8962.6|8947.6|8963.6|8948.6|8963.6|8948.6|8962.6|8947.6|1
1626976600000|2021-07-22 17:56:40|8964|8949|8964.1|8949.1|8964.1|8949.1|8964|8949|2
1626976610000|2021-07-22 17:56:50|8965.1|8950.1|8958.7|8943.7|8965.1|8950.1|8958.7|8943.7|6
1626976620000|2021-07-22 17:57:00|8959.1|8944.1|8958.7|8943.7|8960.1|8945.1|8958.7|8943.7|4
1626976630000|2021-07-22 17:57:10|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|0
1626976640000|2021-07-22 17:57:20|8958.7|8943.7|8958.7|8943.7|8959.1|8944.1|8958.7|8943.7|1
1626976660000|2021-07-22 17:57:40|8959.2|8944.2|8959.6|8944.6|8959.6|8944.6|8959.2|8944.2|2
1626976680000|2021-07-22 17:58:00|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|1
1626976690000|2021-07-22 17:58:10|8962.6|8947.6|8961.1|8946.1|8962.6|8947.6|8960.6|8945.6|5
1626976720000|2021-07-22 17:58:40|||||||||1
1626976740000|2021-07-22 17:59:00|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1626976760000|2021-07-22 17:59:20|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1626976780000|2021-07-22 17:59:40|||||||||2
1626976790000|2021-07-22 17:59:50|8961.5|8946.5|8961.6|8946.6|8961.6|8946.6|8961.5|8946.5|4
1626976800000|2021-07-22 18:00:00|8950.7|8935.7|8951.1|8936.1|8952.1|8937.1|8950.7|8935.7|1
1626976810000|2021-07-22 18:00:10|8953.1|8938.1|8952.6|8937.6|8954|8939|8952.1|8937.1|5
1626976820000|2021-07-22 18:00:20|8949.6|8934.6|8949.1|8934.1|8949.6|8934.6|8949.1|8934.1|2
1626976830000|2021-07-22 18:00:30|8948.6|8933.6|8946.1|8931.1|8948.6|8933.6|8944.6|8929.6|5
1626976840000|2021-07-22 18:00:40|8947|8932|8951.6|8936.6|8951.6|8936.6|8947|8932|9
1626976850000|2021-07-22 18:00:50|8955.1|8940.1|8956.1|8941.1|8957.1|8942.1|8954.1|8939.1|2
1626976860000|2021-07-22 18:01:00|8957.6|8942.6|8955.6|8940.6|8957.6|8942.6|8954.7|8939.7|2
1626976880000|2021-07-22 18:01:20|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|2
1626976890000|2021-07-22 18:01:30|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|1
1626976900000|2021-07-22 18:01:40|||||||||2
1626976910000|2021-07-22 18:01:50|8959.6|8944.6|8960.1|8945.1|8960.1|8945.1|8959.6|8944.6|13
1626976920000|2021-07-22 18:02:00|8961.4|8946.4|8965.1|8950.1|8966.1|8951.1|8961.4|8946.4|2
1626976930000|2021-07-22 18:02:10|8965|8950|8962|8947|8965|8950|8962|8947|3
1626976940000|2021-07-22 18:02:20|8962.5|8947.5|8953|8938|8962.5|8947.5|8953|8938|7
1626976950000|2021-07-22 18:02:30|||||||||1
1626976960000|2021-07-22 18:02:40|8952|8937|8955.6|8940.6|8955.6|8940.6|8952|8937|6
1626976970000|2021-07-22 18:02:50|8955.4|8940.4|8953.6|8938.6|8955.4|8940.4|8952.5|8937.5|7
1626976980000|2021-07-22 18:03:00|8953.5|8938.5|8955|8940|8955|8940|8953.5|8938.5|1
1626976990000|2021-07-22 18:03:10|8955.5|8940.5|8957.5|8942.5|8957.5|8942.5|8955.5|8940.5|0
1626977010000|2021-07-22 18:03:30|8952.5|8937.5|8955|8940|8955|8940|8952.5|8937.5|3
1626977020000|2021-07-22 18:03:40|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|1
1626977030000|2021-07-22 18:03:50|||||||||1
1626977040000|2021-07-22 18:04:00|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|2
1626977050000|2021-07-22 18:04:10|8957|8942|8955|8940|8957|8942|8955|8940|2
1626977060000|2021-07-22 18:04:20|8956.4|8941.4|8955|8940|8956.4|8941.4|8955|8940|5
1626977070000|2021-07-22 18:04:30|8955.1|8940.1|8955.5|8940.5|8955.5|8940.5|8955.1|8940.1|3
1626977080000|2021-07-22 18:04:40|8954.5|8939.5|8954.5|8939.5|8954.5|8939.5|8954.5|8939.5|1
1626977090000|2021-07-22 18:04:50|8955.4|8940.4|8954.5|8939.5|8955.4|8940.4|8954.5|8939.5|7
1626977100000|2021-07-22 18:05:00|8955|8940|8960|8945|8960|8945|8955|8940|16
1626977110000|2021-07-22 18:05:10|8960.1|8945.1|8961|8946|8961|8946|8960.1|8945.1|1
1626977120000|2021-07-22 18:05:20|||||||||3
1626977130000|2021-07-22 18:05:30|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|6
1626977140000|2021-07-22 18:05:40|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|6
1626977150000|2021-07-22 18:05:50|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|10
1626977160000|2021-07-22 18:06:00|8964.5|8949.5|8969.2|8954.2|8969.2|8954.2|8964.5|8949.5|17
1626977170000|2021-07-22 18:06:10|8969.6|8954.6|8969.5|8954.5|8969.6|8954.6|8969.5|8954.5|1
1626977180000|2021-07-22 18:06:20|8970.5|8955.5|8972|8957|8972|8957|8970.5|8955.5|4
1626977190000|2021-07-22 18:06:30|8972.5|8957.5|8976.1|8961.1|8976.1|8961.1|8972|8957|17
1626977200000|2021-07-22 18:06:40|8977.1|8962.1|8977.6|8962.6|8978.1|8963.1|8975.6|8960.6|4
1626977210000|2021-07-22 18:06:50|8978.1|8963.1|8981.1|8966.1|8981.1|8966.1|8977.6|8962.6|6
1626977220000|2021-07-22 18:07:00|8983.4|8968.4|8984.6|8969.6|8984.6|8969.6|8983.4|8968.4|11
1626977230000|2021-07-22 18:07:10|8985.5|8970.5|8985.6|8970.6|8985.6|8970.6|8985.5|8970.5|3
1626977240000|2021-07-22 18:07:20|8984.2|8969.2|8984|8969|8984.2|8969.2|8983.6|8968.6|27
1626977250000|2021-07-22 18:07:30|8984.1|8969.1|8983.6|8968.6|8984.1|8969.1|8983.1|8968.1|16
1626977270000|2021-07-22 18:07:50|8983.1|8968.1|8983.1|8968.1|8983.6|8968.6|8983.1|8968.1|1
1626977280000|2021-07-22 18:08:00|8982.2|8967.2|8981.5|8966.5|8984.1|8969.1|8980.6|8965.6|25
1626977290000|2021-07-22 18:08:10|8981.9|8966.9|8983.9|8968.9|8983.9|8968.9|8981.9|8966.9|11
1626977300000|2021-07-22 18:08:20|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8983.9|8968.9|4
1626977310000|2021-07-22 18:08:30|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|6
1626977320000|2021-07-22 18:08:40|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|4
1626977330000|2021-07-22 18:08:50|8982|8967|8981.9|8966.9|8982|8967|8981.4|8966.4|1
1626977340000|2021-07-22 18:09:00|8981|8966|8981|8966|8981|8966|8980.9|8965.9|11
1626977350000|2021-07-22 18:09:10|8981.9|8966.9|8981.5|8966.5|8981.9|8966.9|8981.5|8966.5|8
1626977360000|2021-07-22 18:09:20|8982|8967|8980.9|8965.9|8982|8967|8980.5|8965.5|4
1626977370000|2021-07-22 18:09:30|8981.4|8966.4|8981.3|8966.3|8981.8|8966.8|8980.9|8965.9|15
1626977380000|2021-07-22 18:09:40|8982.2|8967.2|8981.8|8966.8|8982.2|8967.2|8981.8|8966.8|6
1626977390000|2021-07-22 18:09:50|8982.3|8967.3|8981.3|8966.3|8982.8|8967.8|8981.3|8966.3|9
1626977400000|2021-07-22 18:10:00|8983.3|8968.3|8983.8|8968.8|8983.8|8968.8|8983.3|8968.3|40
1626977410000|2021-07-22 18:10:10|8984.2|8969.2|8984.3|8969.3|8985.2|8970.2|8984.2|8969.2|7
1626977420000|2021-07-22 18:10:20|8984.8|8969.8|8983.8|8968.8|8984.8|8969.8|8983.8|8968.8|10
1626977430000|2021-07-22 18:10:30|8983.3|8968.3|8983.8|8968.8|8983.8|8968.8|8983.3|8968.3|3
1626977440000|2021-07-22 18:10:40|8983.4|8968.4|8981.4|8966.4|8983.4|8968.4|8980.9|8965.9|21
1626977460000|2021-07-22 18:11:00|8981.8|8966.8|8983.4|8968.4|8983.9|8968.9|8981.8|8966.8|3
1626977470000|2021-07-22 18:11:10|8982.9|8967.9|8983.4|8968.4|8983.4|8968.4|8982.9|8967.9|6
1626977480000|2021-07-22 18:11:20|8983.5|8968.5|8984.9|8969.9|8984.9|8969.9|8983.5|8968.5|2
1626977490000|2021-07-22 18:11:30|8985.4|8970.4|8985.8|8970.8|8985.8|8970.8|8984.9|8969.9|12
1626977500000|2021-07-22 18:11:40|8985.3|8970.3|8985.9|8970.9|8985.9|8970.9|8985.3|8970.3|6
1626977510000|2021-07-22 18:11:50|8986.3|8971.3|8986.8|8971.8|8986.8|8971.8|8986.3|8971.3|27
1626977520000|2021-07-22 18:12:00|8987.3|8972.3|8988.4|8973.4|8988.4|8973.4|8987.3|8972.3|2
1626977530000|2021-07-22 18:12:10|8988.9|8973.9|8989.4|8974.4|8989.4|8974.4|8988.9|8973.9|0
1626977540000|2021-07-22 18:12:20|8989.9|8974.9|8989.5|8974.5|8990.4|8975.4|8989.5|8974.5|24
1626977550000|2021-07-22 18:12:30|8988.9|8973.9|8989.4|8974.4|8989.4|8974.4|8988.4|8973.4|5
1626977560000|2021-07-22 18:12:40|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|3
1626977570000|2021-07-22 18:12:50|8989.5|8974.5|8990.9|8975.9|8990.9|8975.9|8989.4|8974.4|8
1626977580000|2021-07-22 18:13:00|8990.8|8975.8|8989.9|8974.9|8990.8|8975.8|8988.5|8973.5|32
1626977590000|2021-07-22 18:13:10|||||||||4
1626977600000|2021-07-22 18:13:20|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|11
1626977610000|2021-07-22 18:13:30|||||||||26
1626977620000|2021-07-22 18:13:40|8992.5|8977.5|8994.9|8979.9|8994.9|8979.9|8992.4|8977.4|28
1626977630000|2021-07-22 18:13:50|8995.4|8980.4|8992.8|8977.8|8995.4|8980.4|8992.8|8977.8|24
1626977640000|2021-07-22 18:14:00|8992.9|8977.9|8987.6|8972.6|8996.9|8981.9|8987.4|8972.4|113
1626977650000|2021-07-22 18:14:10|8987.5|8972.5|8987|8972|8990|8975|8984.5|8969.5|62
1626977660000|2021-07-22 18:14:20|8986.5|8971.5|8986|8971|8988.9|8973.9|8985.5|8970.5|62
1626977670000|2021-07-22 18:14:30|8986.9|8971.9|8987.3|8972.3|8991.2|8976.2|8986.3|8971.3|115
1626977680000|2021-07-22 18:14:40|8987.7|8972.7|8987.8|8972.8|8987.8|8972.8|8982.3|8967.3|59
1626977690000|2021-07-22 18:14:50|8986.8|8971.8|8985.4|8970.4|8990.8|8975.8|8983.4|8968.4|79
1626977700000|2021-07-22 18:15:00|8987.7|8972.7|8988|8973|8988.9|8973.9|8986.9|8971.9|20
1626977710000|2021-07-22 18:15:10|8987.5|8972.5|8987|8972|8987.5|8972.5|8987|8972|1
1626977720000|2021-07-22 18:15:20|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|11
1626977730000|2021-07-22 18:15:30|8987.4|8972.4|8988.4|8973.4|8988.4|8973.4|8987.4|8972.4|1
1626977740000|2021-07-22 18:15:40|8988.9|8973.9|8988.5|8973.5|8988.9|8973.9|8988.4|8973.4|9
1626977750000|2021-07-22 18:15:50|8988.9|8973.9|8990.5|8975.5|8990.5|8975.5|8988.9|8973.9|8
1626977760000|2021-07-22 18:16:00|8990.3|8975.3|8989.9|8974.9|8990.3|8975.3|8989.4|8974.4|2
1626977770000|2021-07-22 18:16:10|||||||||1
1626977780000|2021-07-22 18:16:20|||||||||1
1626977790000|2021-07-22 18:16:30|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|5
1626977800000|2021-07-22 18:16:40|8991.4|8976.4|8991.9|8976.9|8991.9|8976.9|8991.4|8976.4|17
1626977810000|2021-07-22 18:16:50|8991.4|8976.4|8990.9|8975.9|8991.4|8976.4|8990.9|8975.9|3
1626977820000|2021-07-22 18:17:00|||||||||3
1626977830000|2021-07-22 18:17:10|8990.5|8975.5|8989.9|8974.9|8990.5|8975.5|8989.9|8974.9|4
1626977840000|2021-07-22 18:17:20|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|3
1626977850000|2021-07-22 18:17:30|8990|8975|8989.5|8974.5|8990|8975|8989.5|8974.5|10
1626977860000|2021-07-22 18:17:40|8989.7|8974.7|8990.6|8975.6|8990.6|8975.6|8989.7|8974.7|2
1626977870000|2021-07-22 18:17:50|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|4
1626977880000|2021-07-22 18:18:00|||||||||3
1626977890000|2021-07-22 18:18:10|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|55
1626977900000|2021-07-22 18:18:20|8984.1|8969.1|8981.6|8966.6|8984.6|8969.6|8981.6|8966.6|41
1626977910000|2021-07-22 18:18:30|8981.5|8966.5|8980.6|8965.6|8981.5|8966.5|8980.6|8965.6|8
1626977920000|2021-07-22 18:18:40|8979.1|8964.1|8978.7|8963.7|8979.7|8964.7|8978.7|8963.7|17
1626977930000|2021-07-22 18:18:50|||||||||2
1626977940000|2021-07-22 18:19:00|8980.3|8965.3|8978.2|8963.2|8980.7|8965.7|8978.2|8963.2|18
1626977950000|2021-07-22 18:19:10|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|1
1626977970000|2021-07-22 18:19:30|8983.2|8968.2|8984.2|8969.2|8984.2|8969.2|8983.2|8968.2|6
1626977980000|2021-07-22 18:19:40|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|1
1626977990000|2021-07-22 18:19:50|8986.1|8971.1|8987.2|8972.2|8987.2|8972.2|8986.1|8971.1|11
1627002000000|2021-07-23 01:00:00|8992|8977|8995.5|8980.5|8995.5|8980.5|8992|8977|15
1627002020000|2021-07-23 01:00:20|||||||||2
1627002040000|2021-07-23 01:00:40|8995.9|8980.9|8996.4|8981.4|8996.4|8981.4|8995.9|8980.9|0
1627002050000|2021-07-23 01:00:50|8996.8|8981.8|8996.9|8981.9|8996.9|8981.9|8996.8|8981.8|0
1627002060000|2021-07-23 01:01:00|8997.4|8982.4|8997.5|8982.5|8997.9|8982.9|8997.4|8982.4|1
1627002070000|2021-07-23 01:01:10|||||||||1
1627002100000|2021-07-23 01:01:40|||||||||7
1627002110000|2021-07-23 01:01:50|8997.4|8982.4|8998|8983|8998|8983|8997|8982|1
1627002120000|2021-07-23 01:02:00|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|3
1627002130000|2021-07-23 01:02:10|||||||||1
1627002170000|2021-07-23 01:02:50|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|2
1627002190000|2021-07-23 01:03:10|8997.1|8982.1|8995.7|8980.7|8997.1|8982.1|8995.7|8980.7|7
1627002210000|2021-07-23 01:03:30|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|0
1627002220000|2021-07-23 01:03:40|8996|8981|8995.5|8980.5|8996|8981|8995.5|8980.5|1
1627002420000|2021-07-23 01:07:00|8995|8980|8994.5|8979.5|8995|8980|8994.5|8979.5|0
1627002430000|2021-07-23 01:07:10|8994|8979|8993.5|8978.5|8994|8979|8993.5|8978.5|0
1627002440000|2021-07-23 01:07:20|8993.2|8978.2|8990.5|8975.5|8993.2|8978.2|8990.5|8975.5|1
1627002450000|2021-07-23 01:07:30|8990.4|8975.4|8990|8975|8990.5|8975.5|8990|8975|1
1627002460000|2021-07-23 01:07:40|8989.5|8974.5|8991|8976|8991|8976|8989.5|8974.5|5
1627002510000|2021-07-23 01:08:30|||||||||1
1627002540000|2021-07-23 01:09:00|8991.5|8976.5|8992.9|8977.9|8992.9|8977.9|8991.5|8976.5|5
1627002550000|2021-07-23 01:09:10|8993|8978|8993|8978|8993|8978|8993|8978|0
1627002560000|2021-07-23 01:09:20|8993.4|8978.4|8993.5|8978.5|8993.5|8978.5|8993.4|8978.4|0
1627002740000|2021-07-23 01:12:20|8994.4|8979.4|8993.9|8978.9|8994.4|8979.4|8993.9|8978.9|1
1627002750000|2021-07-23 01:12:30|8994.4|8979.4|8993.9|8978.9|8994.4|8979.4|8993.9|8978.9|0
1627002760000|2021-07-23 01:12:40|8994.4|8979.4|8993.9|8978.9|8994.4|8979.4|8993.9|8978.9|0
1627002770000|2021-07-23 01:12:50|8994.4|8979.4|8993.9|8978.9|8994.4|8979.4|8993.9|8978.9|0
1627002780000|2021-07-23 01:13:00|8994.4|8979.4|8993.9|8978.9|8994.4|8979.4|8993.9|8978.9|0
1627002790000|2021-07-23 01:13:10|8993|8978|8993|8978|8993|8978|8993|8978|2
1627002800000|2021-07-23 01:13:20|8992.5|8977.5|8992|8977|8992.5|8977.5|8992|8977|1
1627002820000|2021-07-23 01:13:40|8991|8976|8991|8976|8991|8976|8991|8976|1
1627002830000|2021-07-23 01:13:50|||||||||7
1627002840000|2021-07-23 01:14:00|8991.5|8976.5|8991|8976|8992.5|8977.5|8991|8976|4
1627002890000|2021-07-23 01:14:50|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|1
1627003160000|2021-07-23 01:19:20|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|0
1627003280000|2021-07-23 01:21:20|8994.2|8979.2|8994.4|8979.4|8994.4|8979.4|8994.2|8979.2|0
1627003290000|2021-07-23 01:21:30|8996.2|8981.2|8996.4|8981.4|8996.4|8981.4|8996.2|8981.2|1
1627003450000|2021-07-23 01:24:10|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|1
1627003470000|2021-07-23 01:24:30|||||||||1
1627003480000|2021-07-23 01:24:40|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|3
1627003500000|2021-07-23 01:25:00|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|1
1627003570000|2021-07-23 01:26:10|||||||||1
1627003650000|2021-07-23 01:27:30|8996.9|8981.9|8996.4|8981.4|8996.9|8981.9|8996.4|8981.4|4
1627003660000|2021-07-23 01:27:40|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|0
1627003680000|2021-07-23 01:28:00|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|2
1627003970000|2021-07-23 01:32:50|||||||||1
1627004360000|2021-07-23 01:39:20|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|3
1627004370000|2021-07-23 01:39:30|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|0
1627004580000|2021-07-23 01:43:00|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627005100000|2021-07-23 01:51:40|8995.3|8980.3|8995.3|8980.3|8995.8|8980.8|8995.3|8980.3|8
1627005290000|2021-07-23 01:54:50|8994|8979|8993.9|8978.9|8994|8979|8993.9|8978.9|0
1627005410000|2021-07-23 01:56:50|8993.3|8978.3|8993.9|8978.9|8993.9|8978.9|8993.3|8978.3|1
1627005420000|2021-07-23 01:57:00|8993.4|8978.4|8993.9|8978.9|8993.9|8978.9|8993.4|8978.4|0
1627005540000|2021-07-23 01:59:00|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627005870000|2021-07-23 02:04:30|8993.9|8978.9|8993.3|8978.3|8993.9|8978.9|8992.9|8977.9|4
1627005880000|2021-07-23 02:04:40|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627005910000|2021-07-23 02:05:10|8992.7|8977.7|8993.3|8978.3|8993.3|8978.3|8992.7|8977.7|1
1627005930000|2021-07-23 02:05:30|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627005990000|2021-07-23 02:06:30|8993.3|8978.3|8993.3|8978.3|8993.3|8978.3|8993.3|8978.3|1
1627006010000|2021-07-23 02:06:50|8992.8|8977.8|8993.4|8978.4|8993.4|8978.4|8992.8|8977.8|0
1627006050000|2021-07-23 02:07:30|8989.7|8974.7|8989.8|8974.8|8990.1|8975.1|8989.7|8974.7|1
1627006060000|2021-07-23 02:07:40|8990.2|8975.2|8993.3|8978.3|8993.3|8978.3|8990.2|8975.2|1
1627006070000|2021-07-23 02:07:50|8993.4|8978.4|8992.9|8977.9|8993.4|8978.4|8992.4|8977.4|1
1627006080000|2021-07-23 02:08:00|||||||||1
1627006110000|2021-07-23 02:08:30|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627006430000|2021-07-23 02:13:50|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627006460000|2021-07-23 02:14:20|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8
1627006490000|2021-07-23 02:14:50|||||||||3
1627006500000|2021-07-23 02:15:00|8995.2|8980.2|8993.4|8978.4|8995.4|8980.4|8993.4|8978.4|0
1627006600000|2021-07-23 02:16:40|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1627006610000|2021-07-23 02:16:50|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|0
1627006620000|2021-07-23 02:17:00|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|1
1627006630000|2021-07-23 02:17:10|8996.5|8981.5|8996.4|8981.4|8996.5|8981.5|8996.4|8981.4|0
1627006690000|2021-07-23 02:18:10|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|3
1627006740000|2021-07-23 02:19:00|||||||||3
1627006840000|2021-07-23 02:20:40|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|0
1627006860000|2021-07-23 02:21:00|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|1
1627006940000|2021-07-23 02:22:20|9000.8|8985.8|9002.2|8987.2|9002.2|8987.2|9000.8|8985.8|123
1627006950000|2021-07-23 02:22:30|9001.7|8986.7|9006.2|8991.2|9006.2|8991.2|9001.2|8986.2|3
1627006960000|2021-07-23 02:22:40|9005.2|8990.2|9005.2|8990.2|9005.7|8990.7|9005.2|8990.2|2
1627006990000|2021-07-23 02:23:10|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|0
1627007050000|2021-07-23 02:24:10|9006.2|8991.2|9006.8|8991.8|9007.2|8992.2|9006.2|8991.2|4
1627007060000|2021-07-23 02:24:20|9006.7|8991.7|9007.2|8992.2|9007.2|8992.2|9006.7|8991.7|1
1627007070000|2021-07-23 02:24:30|9007.7|8992.7|9008.2|8993.2|9008.2|8993.2|9007.7|8992.7|4
1627007190000|2021-07-23 02:26:30|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|4
1627007240000|2021-07-23 02:27:20|9009.3|8994.3|9008|8993|9009.3|8994.3|9008|8993|3
1627007250000|2021-07-23 02:27:30|9007.5|8992.5|9008|8993|9008|8993|9007.5|8992.5|4
1627007260000|2021-07-23 02:27:40|9009.4|8994.4|9009|8994|9009.4|8994.4|9009|8994|50
1627007440000|2021-07-23 02:30:40|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|1
1627007480000|2021-07-23 02:31:20|||||||||1
1627007510000|2021-07-23 02:31:50|9014.8|8999.8|9015.2|9000.2|9015.2|9000.2|9014.8|8999.8|21
1627007530000|2021-07-23 02:32:10|||||||||1
1627007540000|2021-07-23 02:32:20|||||||||1
1627007660000|2021-07-23 02:34:20|||||||||1
1627007810000|2021-07-23 02:36:50|||||||||1
1627007830000|2021-07-23 02:37:10|||||||||1
1627007880000|2021-07-23 02:38:00|||||||||3
1627007910000|2021-07-23 02:38:30|||||||||3
1627007920000|2021-07-23 02:38:40|||||||||6
1627007930000|2021-07-23 02:38:50|9014.7|8999.7|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|0
1627007940000|2021-07-23 02:39:00|9014.7|8999.7|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|3
1627007960000|2021-07-23 02:39:20|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|3
1627007970000|2021-07-23 02:39:30|9014.8|8999.8|9014.7|8999.7|9014.8|8999.8|9014.7|8999.7|1
1627007980000|2021-07-23 02:39:40|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1627007990000|2021-07-23 02:39:50|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|1
1627008000000|2021-07-23 02:40:00|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1627008010000|2021-07-23 02:40:10|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|4
1627008020000|2021-07-23 02:40:20|||||||||1
1627008030000|2021-07-23 02:40:30|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1627008050000|2021-07-23 02:40:50|9015.2|9000.2|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|3
1627008080000|2021-07-23 02:41:20|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1627008090000|2021-07-23 02:41:30|9014.8|8999.8|9014.7|8999.7|9014.8|8999.8|9014.7|8999.7|2
1627008100000|2021-07-23 02:41:40|9015.1|9000.1|9015.2|9000.2|9015.2|9000.2|9015.1|9000.1|0
1627008110000|2021-07-23 02:41:50|9015.1|9000.1|9014.7|8999.7|9015.1|9000.1|9014.7|8999.7|1
1627008140000|2021-07-23 02:42:20|||||||||2
1627008150000|2021-07-23 02:42:30|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1627008160000|2021-07-23 02:42:40|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1627008190000|2021-07-23 02:43:10|9014.7|8999.7|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|1
1627008210000|2021-07-23 02:43:30|9014.7|8999.7|9015.1|9000.1|9015.1|9000.1|9014.7|8999.7|1
1627008220000|2021-07-23 02:43:40|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1627008230000|2021-07-23 02:43:50|||||||||2
1627008250000|2021-07-23 02:44:10|||||||||5
1627008310000|2021-07-23 02:45:10|9015.4|9000.4|9017.1|9002.1|9017.1|9002.1|9015.4|9000.4|2
1627008370000|2021-07-23 02:46:10|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|10
1627008380000|2021-07-23 02:46:20|9014.7|8999.7|9014.8|8999.8|9014.8|8999.8|9014.7|8999.7|0
1627008390000|2021-07-23 02:46:30|9015.2|9000.2|9014.8|8999.8|9015.2|9000.2|9014.8|8999.8|2
1627008400000|2021-07-23 02:46:40|9018.1|9003.1|9019.3|9004.3|9019.8|9004.8|9018.1|9003.1|8
1627008410000|2021-07-23 02:46:50|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.3|9004.3|1
1627008420000|2021-07-23 02:47:00|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9019.8|9004.8|1
1627008430000|2021-07-23 02:47:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1627008500000|2021-07-23 02:48:20|9019.4|9004.4|9017.8|9002.8|9019.4|9004.4|9015.8|9000.8|4
1627008520000|2021-07-23 02:48:40|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1627008530000|2021-07-23 02:48:50|9018.3|9003.3|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|0
1627008540000|2021-07-23 02:49:00|9018.7|9003.7|9018.8|9003.8|9018.8|9003.8|9018.7|9003.7|1
1627008580000|2021-07-23 02:49:40|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|2
1627008610000|2021-07-23 02:50:10|||||||||3
1627008670000|2021-07-23 02:51:10|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|0
1627008690000|2021-07-23 02:51:30|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|0
1627008750000|2021-07-23 02:52:30|9015|9000|9015|9000|9015|9000|9015|9000|2
1627008760000|2021-07-23 02:52:40|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1627008770000|2021-07-23 02:52:50|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1627008780000|2021-07-23 02:53:00|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|0
1627008790000|2021-07-23 02:53:10|9015.4|9000.4|9018.8|9003.8|9018.8|9003.8|9015.4|9000.4|0
1627008810000|2021-07-23 02:53:30|9016.9|9001.9|9016|9001|9016.9|9001.9|9016|9001|0
1627008830000|2021-07-23 02:53:50|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1627008860000|2021-07-23 02:54:20|9017.3|9002.3|9016.9|9001.9|9017.3|9002.3|9016.9|9001.9|0
1627008870000|2021-07-23 02:54:30|9014|8999|9014|8999|9014|8999|9014|8999|0
1627008880000|2021-07-23 02:54:40|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1627008890000|2021-07-23 02:54:50|9017.1|9002.1|9020.3|9005.3|9020.3|9005.3|9016.9|9001.9|3
1627008900000|2021-07-23 02:55:00|9018|9003|9018|9003|9018|9003|9018|9003|1
1627008910000|2021-07-23 02:55:10|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|0
1627008920000|2021-07-23 02:55:20|9018.3|9003.3|9016|9001|9019.2|9004.2|9016|9001|2
1627008930000|2021-07-23 02:55:30|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016|9001|0
1627008950000|2021-07-23 02:55:50|9016|9001|9016|9001|9016|9001|9016|9001|0
1627008970000|2021-07-23 02:56:10|9016.4|9001.4|9016|9001|9016.4|9001.4|9016|9001|0
1627008980000|2021-07-23 02:56:20|9016.4|9001.4|9016.9|9001.9|9017.4|9002.4|9016|9001|2
1627009000000|2021-07-23 02:56:40|9016|9001|9016|9001|9016|9001|9016|9001|2
1627009010000|2021-07-23 02:56:50|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|0
1627009020000|2021-07-23 02:57:00|||||||||2
1627009050000|2021-07-23 02:57:30|||||||||2
1627009070000|2021-07-23 02:57:50|9012.4|8997.4|9012.1|8997.1|9012.4|8997.4|9012.1|8997.1|0
1627009100000|2021-07-23 02:58:20|9012.4|8997.4|9012.1|8997.1|9016|9001|9012.1|8997.1|1
1627009130000|2021-07-23 02:58:50|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|1
1627009150000|2021-07-23 02:59:10|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|0
1627009180000|2021-07-23 02:59:40|||||||||2
1627009370000|2021-07-23 03:02:50|9009.3|8994.3|9010.4|8995.4|9010.4|8995.4|9009.3|8994.3|0
1627009410000|2021-07-23 03:03:30|9009|8994|9009|8994|9009|8994|9009|8994|1
1627009470000|2021-07-23 03:04:30|9006.6|8991.6|9008.9|8993.9|9008.9|8993.9|9006.6|8991.6|0
1627009520000|2021-07-23 03:05:20|9011.5|8996.5|9011.9|8996.9|9011.9|8996.9|9011.5|8996.5|0
1627009540000|2021-07-23 03:05:40|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|1
1627009550000|2021-07-23 03:05:50|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|0
1627009560000|2021-07-23 03:06:00|||||||||1
1627009670000|2021-07-23 03:07:50|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|2
1627009690000|2021-07-23 03:08:10|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|0
1627009700000|2021-07-23 03:08:20|9012.4|8997.4|9011.9|8996.9|9012.4|8997.4|9011.9|8996.9|1
1627009710000|2021-07-23 03:08:30|9012.3|8997.3|9011.9|8996.9|9012.3|8997.3|9011.9|8996.9|0
1627009720000|2021-07-23 03:08:40|9012.3|8997.3|9011.9|8996.9|9012.3|8997.3|9011.9|8996.9|0
1627009810000|2021-07-23 03:10:10|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|1
1627009830000|2021-07-23 03:10:30|9012.2|8997.2|9012.4|8997.4|9012.8|8997.8|9012.2|8997.2|1
1627009840000|2021-07-23 03:10:40|9012.8|8997.8|9013.3|8998.3|9013.3|8998.3|9012.4|8997.4|5
1627009850000|2021-07-23 03:10:50|9012.9|8997.9|9012.4|8997.4|9013.3|8998.3|9012.4|8997.4|0
1627009860000|2021-07-23 03:11:00|9012.8|8997.8|9012.9|8997.9|9012.9|8997.9|9012.8|8997.8|0
1627009870000|2021-07-23 03:11:10|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1627009880000|2021-07-23 03:11:20|9015.4|9000.4|9012.4|8997.4|9015.4|9000.4|9012.4|8997.4|2
1627009900000|2021-07-23 03:11:40|9014.1|8999.1|9014.4|8999.4|9014.4|8999.4|9014.1|8999.1|0
1627009910000|2021-07-23 03:11:50|9015.9|9000.9|9016.4|9001.4|9016.4|9001.4|9015.9|9000.9|2
1627009920000|2021-07-23 03:12:00|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|1
1627009930000|2021-07-23 03:12:10|9016.9|9001.9|9019.2|9004.2|9019.2|9004.2|9016.9|9001.9|2
1627009940000|2021-07-23 03:12:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1627010030000|2021-07-23 03:13:50|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|2
1627010040000|2021-07-23 03:14:00|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1627010050000|2021-07-23 03:14:10|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|2
1627010120000|2021-07-23 03:15:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|1
1627010140000|2021-07-23 03:15:40|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|6
1627010160000|2021-07-23 03:16:00|9020.7|9005.7|9022.1|9007.1|9022.5|9007.5|9020.7|9005.7|11
1627010170000|2021-07-23 03:16:10|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|2
1627010180000|2021-07-23 03:16:20|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1627010200000|2021-07-23 03:16:40|9022.5|9007.5|9022.1|9007.1|9022.5|9007.5|9022.1|9007.1|2
1627010240000|2021-07-23 03:17:20|9022.5|9007.5|9023.5|9008.5|9023.5|9008.5|9022.1|9007.1|4
1627010250000|2021-07-23 03:17:30|9024.9|9009.9|9025.7|9010.7|9025.7|9010.7|9024.9|9009.9|7
1627010260000|2021-07-23 03:17:40|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|7
1627010270000|2021-07-23 03:17:50|9028|9013|9028|9013|9028|9013|9028|9013|2
1627010280000|2021-07-23 03:18:00|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1627010290000|2021-07-23 03:18:10|||||||||1
1627010310000|2021-07-23 03:18:30|||||||||1
1627010340000|2021-07-23 03:19:00|9028.8|9013.8|9030.6|9015.6|9030.6|9015.6|9028.8|9013.8|16
1627010380000|2021-07-23 03:19:40|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|22
1627010390000|2021-07-23 03:19:50|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|1
1627010400000|2021-07-23 03:20:00|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|1
1627010480000|2021-07-23 03:21:20|9029.9|9014.9|9027.7|9012.7|9029.9|9014.9|9027.7|9012.7|14
1627010490000|2021-07-23 03:21:30|9028.6|9013.6|9028.1|9013.1|9028.6|9013.6|9028.1|9013.1|4
1627010510000|2021-07-23 03:21:50|9029|9014|9029|9014|9029|9014|9029|9014|5
1627010580000|2021-07-23 03:23:00|9031.3|9016.3|9032.5|9017.5|9032.5|9017.5|9031.3|9016.3|2
1627010590000|2021-07-23 03:23:10|||||||||3
1627010600000|2021-07-23 03:23:20|||||||||1
1627010610000|2021-07-23 03:23:30|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|2
1627010620000|2021-07-23 03:23:40|||||||||5
1627010650000|2021-07-23 03:24:10|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1627010670000|2021-07-23 03:24:30|9030.4|9015.4|9028.1|9013.1|9030.4|9015.4|9028.1|9013.1|5
1627010690000|2021-07-23 03:24:50|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1627010720000|2021-07-23 03:25:20|9029.6|9014.6|9024.7|9009.7|9029.6|9014.6|9024.7|9009.7|5
1627010740000|2021-07-23 03:25:40|9019.7|9004.7|9020.2|9005.2|9020.2|9005.2|9019.7|9004.7|1
1627010780000|2021-07-23 03:26:20|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1627010790000|2021-07-23 03:26:30|9021.1|9006.1|9019.7|9004.7|9021.1|9006.1|9019.7|9004.7|5
1627010800000|2021-07-23 03:26:40|||||||||1
1627010810000|2021-07-23 03:26:50|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|8
1627010820000|2021-07-23 03:27:00|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|1
1627010860000|2021-07-23 03:27:40|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|1
1627010870000|2021-07-23 03:27:50|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|1
1627010880000|2021-07-23 03:28:00|9017.3|9002.3|9011.8|8996.8|9017.8|9002.8|9011.4|8996.4|2
1627010890000|2021-07-23 03:28:10|9011.9|8996.9|9011.4|8996.4|9011.9|8996.9|9011.4|8996.4|2
1627010920000|2021-07-23 03:28:40|9008.4|8993.4|9009.9|8994.9|9009.9|8994.9|9008.4|8993.4|1
1627010930000|2021-07-23 03:28:50|9010.9|8995.9|9010.8|8995.8|9010.9|8995.9|9010.8|8995.8|3
1627010940000|2021-07-23 03:29:00|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|0
1627010960000|2021-07-23 03:29:20|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|0
1627010990000|2021-07-23 03:29:50|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1627011030000|2021-07-23 03:30:30|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|1
1627011050000|2021-07-23 03:30:50|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|1
1627011060000|2021-07-23 03:31:00|||||||||2
1627011090000|2021-07-23 03:31:30|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|1
1627011120000|2021-07-23 03:32:00|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|0
1627011140000|2021-07-23 03:32:20|9011|8996|9008.4|8993.4|9011|8996|9008.4|8993.4|1
1627011150000|2021-07-23 03:32:30|9009.7|8994.7|9009.9|8994.9|9009.9|8994.9|9007.9|8992.9|3
1627011160000|2021-07-23 03:32:40|9007.9|8992.9|9011.2|8996.2|9011.2|8996.2|9007.9|8992.9|9
1627011170000|2021-07-23 03:32:50|9012.1|8997.1|9012.5|8997.5|9012.5|8997.5|9012.1|8997.1|0
1627011180000|2021-07-23 03:33:00|9010.7|8995.7|9011.6|8996.6|9011.6|8996.6|9010.7|8995.7|2
1627011190000|2021-07-23 03:33:10|9010.2|8995.2|9011.6|8996.6|9011.6|8996.6|9010.2|8995.2|1
1627011200000|2021-07-23 03:33:20|9010.3|8995.3|9011.6|8996.6|9011.6|8996.6|9010.2|8995.2|0
1627011210000|2021-07-23 03:33:30|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|1
1627011220000|2021-07-23 03:33:40|||||||||2
1627011230000|2021-07-23 03:33:50|9008.4|8993.4|9007.9|8992.9|9010.4|8995.4|9007.9|8992.9|5
1627011240000|2021-07-23 03:34:00|9009.9|8994.9|9010.3|8995.3|9010.4|8995.4|9009.9|8994.9|1
1627011250000|2021-07-23 03:34:10|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9009.9|8994.9|1
1627011260000|2021-07-23 03:34:20|9009.9|8994.9|9010.4|8995.4|9010.4|8995.4|9009.9|8994.9|0
1627011270000|2021-07-23 03:34:30|9009.9|8994.9|9009.4|8994.4|9010.3|8995.3|9009.4|8994.4|0
1627011280000|2021-07-23 03:34:40|9009.8|8994.8|9009.9|8994.9|9009.9|8994.9|9009.8|8994.8|0
1627011310000|2021-07-23 03:35:10|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|0
1627011430000|2021-07-23 03:37:10|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|0
1627011450000|2021-07-23 03:37:30|9010.7|8995.7|9010.8|8995.8|9010.8|8995.8|9010.7|8995.7|0
1627011490000|2021-07-23 03:38:10|||||||||1
1627011550000|2021-07-23 03:39:10|||||||||2
1627011670000|2021-07-23 03:41:10|||||||||1
1627011860000|2021-07-23 03:44:20|9011.7|8996.7|9011.8|8996.8|9011.8|8996.8|9011.7|8996.7|0
1627011930000|2021-07-23 03:45:30|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|1
1627012190000|2021-07-23 03:49:50|||||||||1
1627012220000|2021-07-23 03:50:20|||||||||1
1627012960000|2021-07-23 04:02:40|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|5
1627013230000|2021-07-23 04:07:10|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|0
1627013310000|2021-07-23 04:08:30|||||||||1
1627013350000|2021-07-23 04:09:10|9010.3|8995.3|9009.8|8994.8|9010.3|8995.3|9009.8|8994.8|5
1627014020000|2021-07-23 04:20:20|9011.2|8996.2|9011.3|8996.3|9011.3|8996.3|9011.2|8996.2|0
1627014070000|2021-07-23 04:21:10|||||||||1
1627014320000|2021-07-23 04:25:20|||||||||1
1627014780000|2021-07-23 04:33:00|||||||||3
1627014980000|2021-07-23 04:36:20|9009.8|8994.8|9008.3|8993.3|9009.8|8994.8|9008.3|8993.3|3
1627015110000|2021-07-23 04:38:30|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|7
1627015320000|2021-07-23 04:42:00|||||||||1
1627015530000|2021-07-23 04:45:30|||||||||1
1627016150000|2021-07-23 04:55:50|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|5
1627016170000|2021-07-23 04:56:10|9004.7|8989.7|9002|8987|9004.7|8989.7|9002|8987|1
1627016190000|2021-07-23 04:56:30|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|0
1627016280000|2021-07-23 04:58:00|9001.8|8986.8|8998.7|8983.7|9001.8|8986.8|8998.7|8983.7|1
1627016290000|2021-07-23 04:58:10|8999.2|8984.2|8998.7|8983.7|8999.2|8984.2|8998.7|8983.7|0
1627016300000|2021-07-23 04:58:20|8999.2|8984.2|8998.7|8983.7|8999.2|8984.2|8998.7|8983.7|0
1627016310000|2021-07-23 04:58:30|8999.2|8984.2|9000|8985|9000|8985|8998.7|8983.7|0
1627016340000|2021-07-23 04:59:00|8999.5|8984.5|9000|8985|9000|8985|8999.5|8984.5|0
1627016410000|2021-07-23 05:00:10|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1627016470000|2021-07-23 05:01:10|9000|8985|9000|8985|9000|8985|9000|8985|0
1627016550000|2021-07-23 05:02:30|9000.4|8985.4|9000.9|8985.9|9000.9|8985.9|9000.4|8985.4|1
1627016560000|2021-07-23 05:02:40|9001.3|8986.3|9001.8|8986.8|9001.8|8986.8|9001.3|8986.3|7
1627016790000|2021-07-23 05:06:30|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1627016880000|2021-07-23 05:08:00|8999|8984|8999|8984|8999|8984|8999|8984|2
1627017160000|2021-07-23 05:12:40|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627017630000|2021-07-23 05:20:30|8998.1|8983.1|8998|8983|8998.1|8983.1|8998|8983|0
1627017700000|2021-07-23 05:21:40|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627017710000|2021-07-23 05:21:50|8999|8984|8999|8984|8999|8984|8999|8984|0
1627017720000|2021-07-23 05:22:00|8999.4|8984.4|8999.5|8984.5|8999.5|8984.5|8999.4|8984.4|0
1627017740000|2021-07-23 05:22:20|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|18
1627017750000|2021-07-23 05:22:30|8995|8980|8995|8980|8995|8980|8995|8980|1
1627017800000|2021-07-23 05:23:20|8981.4|8956.4|8984.1|8946.6|8989.4|8974.4|8981.4|8946.6|7
1627017810000|2021-07-23 05:23:30|8983.6|8946.1|8982.2|8944.7|8983.6|8946.1|8982.2|8944.7|0
1627017820000|2021-07-23 05:23:40|8975.4|8950.4|8966.9|8951.9|8975.4|8951.9|8966.9|8947.4|1
1627017830000|2021-07-23 05:23:50|8972.8|8947.8|8970.9|8955.9|8972.8|8955.9|8966.4|8947.8|1
1627017840000|2021-07-23 05:24:00|8970.4|8955.4|8971.8|8956.8|8971.8|8956.8|8969.9|8954.9|1
1627017850000|2021-07-23 05:24:10|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1627017950000|2021-07-23 05:25:50|8981|8956|8975.4|8960.4|8981|8960.4|8975.3|8955.4|0
1627018100000|2021-07-23 05:28:20|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|0
1627018110000|2021-07-23 05:28:30|8975|8960|8982.2|8957.2|8982.2|8960|8975|8957.2|2
1627018120000|2021-07-23 05:28:40|8982.4|8957.4|8982.4|8957.4|8982.4|8957.4|8982.4|8957.4|0
1627018140000|2021-07-23 05:29:00|8976.9|8961.9|8976.4|8961.4|8977.2|8962.2|8975.9|8960.9|0
1627018280000|2021-07-23 05:31:20|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|0
1627018320000|2021-07-23 05:32:00|8977.3|8962.3|8978.4|8963.4|8978.7|8963.7|8977.3|8962.3|1
1627018330000|2021-07-23 05:32:10|8979.3|8964.3|8980.3|8965.3|8985.2|8965.7|8979.3|8960.2|1
1627018340000|2021-07-23 05:32:20|8980.4|8965.4|8980.9|8965.9|8981.3|8966.3|8980.4|8965.4|1
1627018420000|2021-07-23 05:33:40|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627018440000|2021-07-23 05:34:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627018450000|2021-07-23 05:34:10|8983.3|8968.3|8983.3|8968.3|8983.4|8968.4|8983.3|8968.3|0
1627018460000|2021-07-23 05:34:20|8984.4|8969.4|8994.3|8979.3|8994.3|8979.3|8984.4|8969.4|2
1627018470000|2021-07-23 05:34:30|8994.4|8979.4|8994.9|8979.9|8994.9|8979.9|8994.4|8979.4|0
1627018480000|2021-07-23 05:34:40|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627018490000|2021-07-23 05:34:50|8996.7|8981.7|8997.4|8982.4|8997.4|8982.4|8996.7|8981.7|0
1627018530000|2021-07-23 05:35:30|8997.8|8982.8|8997.9|8982.9|8997.9|8982.9|8997.8|8982.8|0
1627018540000|2021-07-23 05:35:40|8998|8983|8999.4|8984.4|8999.4|8984.4|8998|8983|3
1627018550000|2021-07-23 05:35:50|8999.9|8984.9|9000.4|8985.4|9000.4|8985.4|8999.9|8984.9|0
1627018560000|2021-07-23 05:36:00|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|6
1627018570000|2021-07-23 05:36:10|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1627018580000|2021-07-23 05:36:20|9000.5|8985.5|8997.8|8982.8|9000.5|8985.5|8997.8|8982.8|1
1627018640000|2021-07-23 05:37:20|8998.4|8983.4|8997.8|8982.8|8998.4|8983.4|8997.8|8982.8|0
1627018680000|2021-07-23 05:38:00|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|0
1627018880000|2021-07-23 05:41:20|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|2
1627018890000|2021-07-23 05:41:30|9000.9|8985.9|9001.3|8986.3|9001.3|8986.3|9000.9|8985.9|2
1627018900000|2021-07-23 05:41:40|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|2
1627018910000|2021-07-23 05:41:50|||||||||12
1627018920000|2021-07-23 05:42:00|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|4
1627018930000|2021-07-23 05:42:10|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|2
1627018950000|2021-07-23 05:42:30|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627018960000|2021-07-23 05:42:40|9000.4|8985.4|9000.8|8985.8|9000.8|8985.8|9000.3|8985.3|0
1627018970000|2021-07-23 05:42:50|||||||||2
1627018980000|2021-07-23 05:43:00|||||||||6
1627018990000|2021-07-23 05:43:10|||||||||2
1627019000000|2021-07-23 05:43:20|||||||||2
1627019020000|2021-07-23 05:43:40|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|0
1627019030000|2021-07-23 05:43:50|9000.8|8985.8|9001.3|8986.3|9001.3|8986.3|9000.8|8985.8|3
1627019050000|2021-07-23 05:44:10|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1627019060000|2021-07-23 05:44:20|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|0
1627019070000|2021-07-23 05:44:30|9000.8|8985.8|8999.3|8984.3|9000.8|8985.8|8999.3|8984.3|2
1627019080000|2021-07-23 05:44:40|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1627019120000|2021-07-23 05:45:20|||||||||2
1627019130000|2021-07-23 05:45:30|||||||||2
1627019140000|2021-07-23 05:45:40|9002.3|8987.3|9002.3|8987.3|9002.3|8987.3|9002.3|8987.3|6
1627019150000|2021-07-23 05:45:50|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|1
1627019180000|2021-07-23 05:46:20|9002.2|8987.2|9001.3|8986.3|9002.3|8987.3|9001.3|8986.3|0
1627019190000|2021-07-23 05:46:30|||||||||2
1627019200000|2021-07-23 05:46:40|||||||||2
1627019210000|2021-07-23 05:46:50|||||||||2
1627019220000|2021-07-23 05:47:00|9000.4|8985.4|8999.8|8984.8|9000.4|8985.4|8999.8|8984.8|4
1627019230000|2021-07-23 05:47:10|||||||||3
1627019240000|2021-07-23 05:47:20|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627019310000|2021-07-23 05:48:30|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|0
1627019320000|2021-07-23 05:48:40|9000.3|8985.3|9001.3|8986.3|9001.3|8986.3|9000.3|8985.3|0
1627019360000|2021-07-23 05:49:20|9000.3|8985.3|9000.3|8985.3|9002.1|8987.1|9000.3|8985.3|1
1627019370000|2021-07-23 05:49:30|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627019380000|2021-07-23 05:49:40|||||||||4
1627019430000|2021-07-23 05:50:30|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627019500000|2021-07-23 05:51:40|8997.9|8982.9|8996.9|8981.9|8997.9|8982.9|8996.9|8981.9|4
1627019510000|2021-07-23 05:51:50|8997.4|8982.4|8996.4|8981.4|8997.4|8982.4|8996.4|8981.4|0
1627019520000|2021-07-23 05:52:00|8996.9|8981.9|8996.5|8981.5|8996.9|8981.9|8996.4|8981.4|0
1627019530000|2021-07-23 05:52:10|8996.9|8981.9|8996.8|8981.8|8996.9|8981.9|8996.4|8981.4|0
1627019540000|2021-07-23 05:52:20|8996.4|8981.4|8996.4|8981.4|8996.8|8981.8|8996.3|8981.3|0
1627019550000|2021-07-23 05:52:30|8996.3|8981.3|8996.3|8981.3|8996.8|8981.8|8996.3|8981.3|0
1627019560000|2021-07-23 05:52:40|8996.8|8981.8|8996.3|8981.3|8996.8|8981.8|8996.3|8981.3|0
1627019570000|2021-07-23 05:52:50|8996.8|8981.8|8996.4|8981.4|8996.8|8981.8|8996.4|8981.4|0
1627019580000|2021-07-23 05:53:00|8996.3|8981.3|8996.4|8981.4|8996.8|8981.8|8996.3|8981.3|0
1627019590000|2021-07-23 05:53:10|8996.8|8981.8|8996.3|8981.3|8996.8|8981.8|8996.3|8981.3|0
1627019600000|2021-07-23 05:53:20|8996.8|8981.8|8996.4|8981.4|8996.8|8981.8|8996.4|8981.4|0
1627019610000|2021-07-23 05:53:30|8996.3|8981.3|8996.4|8981.4|8996.8|8981.8|8996.3|8981.3|0
1627019620000|2021-07-23 05:53:40|8996.3|8981.3|8998.8|8983.8|8998.8|8983.8|8996.3|8981.3|4
1627019630000|2021-07-23 05:53:50|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|0
1627019640000|2021-07-23 05:54:00|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1627019770000|2021-07-23 05:56:10|8999.3|8984.3|8998.8|8983.8|8999.3|8984.3|8995.7|8980.7|8
1627019810000|2021-07-23 05:56:50|8998.3|8983.3|8997.8|8982.8|8998.3|8983.3|8997.8|8982.8|1
1627019820000|2021-07-23 05:57:00|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8997.8|8982.8|0
1627019840000|2021-07-23 05:57:20|||||||||1
1627019850000|2021-07-23 05:57:30|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|1
1627019860000|2021-07-23 05:57:40|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|0
1627019900000|2021-07-23 05:58:20|8995.1|8980.1|8993.8|8978.8|8995.1|8980.1|8993.8|8978.8|1
1627019930000|2021-07-23 05:58:50|8993.3|8978.3|8991.9|8976.9|8993.3|8978.3|8991.9|8976.9|4
1627019940000|2021-07-23 05:59:00|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|0
1627020000000|2021-07-23 06:00:00|8996.8|8981.8|8997.3|8982.3|8997.3|8982.3|8996.8|8981.8|9
1627020010000|2021-07-23 06:00:10|8996.3|8981.3|8997.8|8982.8|8997.9|8982.9|8996.3|8981.3|0
1627020060000|2021-07-23 06:01:00|8997.4|8982.4|8997.3|8982.3|8997.4|8982.4|8997.3|8982.3|0
1627020120000|2021-07-23 06:02:00|8996.9|8981.9|8996.8|8981.8|8996.9|8981.9|8996.8|8981.8|0
1627020190000|2021-07-23 06:03:10|8994.7|8979.7|8994.9|8979.9|8995.3|8980.3|8994.7|8979.7|1
1627020210000|2021-07-23 06:03:30|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|0
1627020220000|2021-07-23 06:03:40|8994.7|8979.7|8993.8|8978.8|8994.7|8979.7|8993.8|8978.8|2
1627020240000|2021-07-23 06:04:00|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|0
1627020250000|2021-07-23 06:04:10|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|0
1627020260000|2021-07-23 06:04:20|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1627020270000|2021-07-23 06:04:30|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1627020280000|2021-07-23 06:04:40|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|1
1627020290000|2021-07-23 06:04:50|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|3
1627020300000|2021-07-23 06:05:00|8993.8|8978.8|8989.3|8974.3|8993.8|8978.8|8989.3|8974.3|4
1627020310000|2021-07-23 06:05:10|8988.8|8973.8|8988.9|8973.9|8988.9|8973.9|8988.4|8973.4|1
1627020320000|2021-07-23 06:05:20|8988.8|8973.8|8985.9|8970.9|8988.9|8973.9|8985.9|8970.9|1
1627020340000|2021-07-23 06:05:40|8981.8|8956.8|8982.6|8945.1|8984.6|8956.8|8981.4|8945.1|2
1627020350000|2021-07-23 06:05:50|8982.1|8944.6|8982|8944.5|8982.1|8944.6|8981.6|8944.1|0
1627020360000|2021-07-23 06:06:00|8982.1|8944.6|8981.7|8944.2|8983|8945.5|8981.7|8944.2|0
1627020370000|2021-07-23 06:06:10|8981.6|8944.1|8981.6|8944.1|8981.6|8944.1|8981.6|8944.1|0
1627020380000|2021-07-23 06:06:20|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1627020390000|2021-07-23 06:06:30|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1627020410000|2021-07-23 06:06:50|8965.9|8950.9|8966.8|8951.8|8966.8|8951.8|8960.8|8945.8|3
1627020420000|2021-07-23 06:07:00|||||||||2
1627020440000|2021-07-23 06:07:20|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|1
1627020460000|2021-07-23 06:07:40|8967.2|8952.2|8985.6|8948.1|8986.1|8952.2|8967.2|8947.1|2
1627020480000|2021-07-23 06:08:00|8985.2|8947.7|8985.1|8947.6|8985.6|8948.1|8984.6|8947.1|0
1627020490000|2021-07-23 06:08:10|8984.6|8947.1|8978.8|8953.8|8984.6|8953.8|8978.4|8947.1|0
1627020500000|2021-07-23 06:08:20|8977.8|8962.8|8979.8|8964.8|8979.8|8964.8|8977.8|8962.8|0
1627020510000|2021-07-23 06:08:30|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|0
1627020620000|2021-07-23 06:10:20|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|1
1627020690000|2021-07-23 06:11:30|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1627020700000|2021-07-23 06:11:40|8984|8969|8984|8969|8984|8969|8984|8969|0
1627020710000|2021-07-23 06:11:50|8986.3|8971.3|8986.5|8971.5|8986.5|8971.5|8986.3|8971.3|0
1627020720000|2021-07-23 06:12:00|8987|8972|8987|8972|8987|8972|8987|8972|1
1627020740000|2021-07-23 06:12:20|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|1
1627020760000|2021-07-23 06:12:40|8987|8972|8979.9|8964.9|8987|8972|8979.9|8964.9|1
1627020790000|2021-07-23 06:13:10|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|0
1627020860000|2021-07-23 06:14:20|8979.8|8964.8|8979.9|8964.9|8979.9|8964.9|8979.8|8964.8|0
1627020910000|2021-07-23 06:15:10|8980|8965|8982.4|8967.4|8982.4|8967.4|8980|8965|2
1627020930000|2021-07-23 06:15:30|8981.9|8966.9|8981.8|8966.8|8981.9|8966.9|8981.8|8966.8|0
1627020980000|2021-07-23 06:16:20|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627021060000|2021-07-23 06:17:40|8981.3|8966.3|8981.4|8966.4|8981.4|8966.4|8981.3|8966.3|2
1627021070000|2021-07-23 06:17:50|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|1
1627021080000|2021-07-23 06:18:00|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627021140000|2021-07-23 06:19:00|8984.8|8969.8|8985.3|8970.3|8985.3|8970.3|8984.8|8969.8|0
1627021200000|2021-07-23 06:20:00|8986.2|8971.2|8986.3|8971.3|8986.3|8971.3|8986.2|8971.2|0
1627021210000|2021-07-23 06:20:10|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|0
1627021230000|2021-07-23 06:20:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|1
1627021260000|2021-07-23 06:21:00|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|2
1627021270000|2021-07-23 06:21:10|8987.3|8972.3|8987.4|8972.4|8987.4|8972.4|8987.3|8972.3|1
1627021290000|2021-07-23 06:21:30|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|0
1627021300000|2021-07-23 06:21:40|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|1
1627021310000|2021-07-23 06:21:50|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|1
1627021320000|2021-07-23 06:22:00|8986.6|8971.6|8989.1|8974.1|8989.1|8974.1|8986.6|8971.6|0
1627021330000|2021-07-23 06:22:10|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1627021370000|2021-07-23 06:22:50|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|1
1627021390000|2021-07-23 06:23:10|8986.8|8971.8|8986.9|8971.9|8986.9|8971.9|8986.8|8971.8|0
1627021410000|2021-07-23 06:23:30|||||||||1
1627021440000|2021-07-23 06:24:00|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1627021470000|2021-07-23 06:24:30|8987.1|8972.1|8986.9|8971.9|8987.1|8972.1|8986.9|8971.9|0
1627021600000|2021-07-23 06:26:40|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|1
1627021610000|2021-07-23 06:26:50|8986.8|8971.8|8986.4|8971.4|8986.9|8971.9|8986.4|8971.4|1
1627021620000|2021-07-23 06:27:00|8986.3|8971.3|8986.9|8971.9|8987.4|8971.9|8981.9|8962.4|3
1627021630000|2021-07-23 06:27:10|8981.9|8966.9|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|1
1627021690000|2021-07-23 06:28:10|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|0
1627021710000|2021-07-23 06:28:30|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627021780000|2021-07-23 06:29:40|8987.9|8962.9|8983.9|8968.9|8988.4|8968.9|8983.9|8962.9|4
1627021790000|2021-07-23 06:29:50|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|0
1627021800000|2021-07-23 06:30:00|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1627021810000|2021-07-23 06:30:10|8990|8975|8990|8975|8990|8975|8990|8975|0
1627021820000|2021-07-23 06:30:20|8994|8979|8994|8979|8994|8979|8994|8979|1
1627021840000|2021-07-23 06:30:40|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|1
1627021870000|2021-07-23 06:31:10|8995.1|8980.1|8996.4|8981.4|8996.9|8981.9|8995.1|8980.1|1
1627021880000|2021-07-23 06:31:20|||||||||2
1627021900000|2021-07-23 06:31:40|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|8997.1|8982.1|0
1627021910000|2021-07-23 06:31:50|8997.1|8982.1|8998|8983|8998.5|8983.5|8997|8982|1
1627021920000|2021-07-23 06:32:00|8999|8984|8998.5|8983.5|8999|8984|8998.5|8983.5|0
1627021930000|2021-07-23 06:32:10|8993|8978|8993.8|8978.8|8993.8|8978.8|8993|8978|0
1627021950000|2021-07-23 06:32:30|8993.9|8978.9|8994.4|8979.4|8994.4|8979.4|8993.9|8978.9|0
1627021970000|2021-07-23 06:32:50|8993.4|8978.4|8989.3|8974.3|8993.4|8978.4|8989.3|8974.3|1
1627021980000|2021-07-23 06:33:00|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1627022020000|2021-07-23 06:33:40|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|0
1627022040000|2021-07-23 06:34:00|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1627022070000|2021-07-23 06:34:30|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|1
1627022080000|2021-07-23 06:34:40|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1627022100000|2021-07-23 06:35:00|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|0
1627022110000|2021-07-23 06:35:10|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1627022160000|2021-07-23 06:36:00|8990.9|8975.9|8991.4|8976.4|8991.4|8976.4|8990.9|8975.9|0
1627022220000|2021-07-23 06:37:00|8990.9|8975.9|8982.4|8967.4|8991.4|8976.4|8982.1|8967.1|1
1627022260000|2021-07-23 06:37:40|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627022280000|2021-07-23 06:38:00|8985.3|8970.3|8983.9|8968.9|8985.3|8970.3|8983.9|8968.9|1
1627022370000|2021-07-23 06:39:30|8984.2|8969.2|8987.4|8972.4|8987.4|8972.4|8984.2|8969.2|1
1627022430000|2021-07-23 06:40:30|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|0
1627022440000|2021-07-23 06:40:40|8988.1|8973.1|8989.4|8974.4|8989.4|8974.4|8988.1|8973.1|1
1627022450000|2021-07-23 06:40:50|8989|8974|8988.9|8973.9|8989|8974|8988.9|8973.9|0
1627022510000|2021-07-23 06:41:50|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1627022550000|2021-07-23 06:42:30|8988.5|8973.5|8989.9|8974.9|8989.9|8974.9|8988.5|8973.5|1
1627022640000|2021-07-23 06:44:00|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|0
1627022650000|2021-07-23 06:44:10|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1627022660000|2021-07-23 06:44:20|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|0
1627022670000|2021-07-23 06:44:30|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|0
1627022730000|2021-07-23 06:45:30|8991.9|8976.9|8991.4|8976.4|8991.9|8976.9|8991.4|8976.4|0
1627022750000|2021-07-23 06:45:50|8996.4|8981.4|8998.6|8983.6|8998.6|8983.6|8996.4|8981.4|1
1627022760000|2021-07-23 06:46:00|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|0
1627022810000|2021-07-23 06:46:50|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|0
1627022840000|2021-07-23 06:47:20|8997.4|8972.4|8997.4|8972.4|8997.4|8972.4|8997.4|8972.4|2
1627022880000|2021-07-23 06:48:00|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|0
1627022940000|2021-07-23 06:49:00|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|0
1627023020000|2021-07-23 06:50:20|8986.9|8971.9|8986.4|8971.4|8986.9|8971.9|8986.4|8971.4|0
1627023040000|2021-07-23 06:50:40|||||||||2
1627023050000|2021-07-23 06:50:50|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|1
1627023060000|2021-07-23 06:51:00|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|1
1627023070000|2021-07-23 06:51:10|8986.3|8971.3|8985.8|8970.8|8986.3|8971.3|8985.8|8970.8|3
1627023130000|2021-07-23 06:52:10|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|1
1627023240000|2021-07-23 06:54:00|8988|8973|8985.3|8970.3|8988|8973|8985.3|8970.3|7
1627023380000|2021-07-23 06:56:20|8981.2|8966.2|8980.8|8965.8|8981.2|8966.2|8980.8|8965.8|0
1627023390000|2021-07-23 06:56:30|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627023520000|2021-07-23 06:58:40|8980.8|8965.8|8977.6|8962.6|8980.8|8965.8|8977.6|8962.6|0
1627023540000|2021-07-23 06:59:00|8977.3|8962.3|8980.9|8965.9|8980.9|8965.9|8977.3|8962.3|1
1627023550000|2021-07-23 06:59:10|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627023570000|2021-07-23 06:59:30|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|1
1627023580000|2021-07-23 06:59:40|8981.3|8966.3|8981.3|8966.3|8981.8|8966.8|8981.3|8966.3|1
1627023600000|2021-07-23 07:00:00|8980.8|8965.8|8981.6|8966.6|8981.6|8966.6|8980.8|8965.8|1
1627023610000|2021-07-23 07:00:10|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627023660000|2021-07-23 07:01:00|8980.9|8965.9|8982.3|8967.3|8982.3|8967.3|8980.9|8965.9|1
1627023720000|2021-07-23 07:02:00|8982.7|8967.7|8983.3|8968.3|8983.3|8968.3|8982.7|8967.7|1
1627023780000|2021-07-23 07:03:00|8983.7|8968.7|8983.8|8968.8|8983.8|8968.8|8983.7|8968.7|0
1627023840000|2021-07-23 07:04:00|8984.2|8969.2|8984.3|8969.3|8984.3|8969.3|8984.2|8969.2|0
1627023900000|2021-07-23 07:05:00|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627023930000|2021-07-23 07:05:30|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|0
1627023960000|2021-07-23 07:06:00|8983.2|8968.2|8983.7|8968.7|8983.7|8968.7|8983.2|8968.2|1
1627024020000|2021-07-23 07:07:00|8983.3|8968.3|8983.6|8968.6|8983.6|8968.6|8983.2|8968.2|0
1627024030000|2021-07-23 07:07:10|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|0
1627024080000|2021-07-23 07:08:00|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|1
1627024280000|2021-07-23 07:11:20|||||||||1
1627024350000|2021-07-23 07:12:30|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627024420000|2021-07-23 07:13:40|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627024440000|2021-07-23 07:14:00|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|0
1627024540000|2021-07-23 07:15:40|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627024550000|2021-07-23 07:15:50|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|0
1627024740000|2021-07-23 07:19:00|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627025190000|2021-07-23 07:26:30|8976.9|8961.9|8976.2|8961.2|8976.9|8961.9|8976.2|8961.2|12
1627025200000|2021-07-23 07:26:40|8976.5|8961.5|8980.7|8965.7|8980.7|8965.7|8976.5|8961.5|8
1627025210000|2021-07-23 07:26:50|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1627025220000|2021-07-23 07:27:00|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|0
1627025230000|2021-07-23 07:27:10|8980.7|8965.7|8980.8|8965.8|8980.8|8965.8|8980.7|8965.7|0
1627025310000|2021-07-23 07:28:30|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|0
1627025380000|2021-07-23 07:29:40|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1627025510000|2021-07-23 07:31:50|8980.6|8965.6|8980.7|8965.7|8980.7|8965.7|8980.6|8965.6|0
1627025630000|2021-07-23 07:33:50|8982.9|8967.9|8984.1|8969.1|8984.1|8969.1|8982.9|8967.9|10
1627025640000|2021-07-23 07:34:00|8984.2|8969.2|8984.7|8969.7|8984.7|8969.7|8984.2|8969.2|0
1627025700000|2021-07-23 07:35:00|8984.2|8969.2|8984.6|8969.6|8984.6|8969.6|8984.2|8969.2|0
1627025710000|2021-07-23 07:35:10|8985.1|8970.1|8985.2|8970.2|8985.2|8970.2|8985.1|8970.1|0
1627025720000|2021-07-23 07:35:20|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|0
1627025730000|2021-07-23 07:35:30|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|0
1627025740000|2021-07-23 07:35:40|8986.6|8971.6|8986.7|8971.7|8986.7|8971.7|8986.6|8971.6|0
1627025750000|2021-07-23 07:35:50|8987.1|8972.1|8987.2|8972.2|8987.2|8972.2|8987.1|8972.1|0
1627025760000|2021-07-23 07:36:00|8987.7|8972.7|8982.8|8967.8|8988.2|8973.2|8982.8|8967.8|5
1627025770000|2021-07-23 07:36:10|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|0
1627025800000|2021-07-23 07:36:40|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|0
1627026020000|2021-07-23 07:40:20|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|0
1627026090000|2021-07-23 07:41:30|8983.6|8968.6|8983.7|8968.7|8983.7|8968.7|8983.6|8968.6|0
1627026140000|2021-07-23 07:42:20|8984.1|8969.1|8984.2|8969.2|8984.2|8969.2|8984.1|8969.1|0
1627026150000|2021-07-23 07:42:30|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|2
1627026170000|2021-07-23 07:42:50|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|0
1627026180000|2021-07-23 07:43:00|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|0
1627026220000|2021-07-23 07:43:40|8986.4|8971.4|8986.3|8971.3|8986.4|8971.4|8986.3|8971.3|0
1627026230000|2021-07-23 07:43:50|8986.7|8971.7|8986.8|8971.8|8986.8|8971.8|8986.7|8971.7|0
1627026250000|2021-07-23 07:44:10|8988.1|8973.1|8988.3|8973.3|8988.3|8973.3|8988.1|8973.1|0
1627026380000|2021-07-23 07:46:20|8988.7|8973.7|8988.8|8973.8|8988.8|8973.8|8988.7|8973.7|0
1627026430000|2021-07-23 07:47:10|||||||||4
1627026450000|2021-07-23 07:47:30|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|0
1627026460000|2021-07-23 07:47:40|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1627026500000|2021-07-23 07:48:20|8989.1|8974.1|8989.2|8974.2|8989.2|8974.2|8989.1|8974.1|5
1627026520000|2021-07-23 07:48:40|8986.1|8971.1|8986.1|8971.1|8986.1|8971.1|8986.1|8971.1|1
1627026540000|2021-07-23 07:49:00|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|0
1627026590000|2021-07-23 07:49:50|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|0
1627026600000|2021-07-23 07:50:00|8984.7|8969.7|8984.8|8969.8|8985.2|8970.2|8984.7|8969.7|0
1627026670000|2021-07-23 07:51:10|8984.4|8969.4|8984.3|8969.3|8984.4|8969.4|8984.3|8969.3|0
1627026790000|2021-07-23 07:53:10|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627026880000|2021-07-23 07:54:40|8988.4|8963.4|8988.4|8963.4|8988.4|8963.4|8988.4|8963.4|0
1627026910000|2021-07-23 07:55:10|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627026950000|2021-07-23 07:55:50|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627026980000|2021-07-23 07:56:20|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1627027030000|2021-07-23 07:57:10|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627027130000|2021-07-23 07:58:50|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627027330000|2021-07-23 08:02:10|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|2
1627027410000|2021-07-23 08:03:30|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|0
1627027440000|2021-07-23 08:04:00|8978.8|8963.8|8975.8|8960.8|8978.8|8963.8|8975.8|8960.8|5
1627027450000|2021-07-23 08:04:10|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|0
1627027470000|2021-07-23 08:04:30|8977.7|8962.7|8977.8|8962.8|8977.8|8962.8|8977.7|8962.7|0
1627027500000|2021-07-23 08:05:00|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|0
1627027510000|2021-07-23 08:05:10|8978.4|8963.4|8978|8963|8978.4|8963.4|8978|8963|0
1627027520000|2021-07-23 08:05:20|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|1
1627027530000|2021-07-23 08:05:30|8978.3|8963.3|8978.4|8963.4|8978.4|8963.4|8978.3|8963.3|0
1627027540000|2021-07-23 08:05:40|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627027560000|2021-07-23 08:06:00|8975.7|8960.7|8976.3|8961.3|8976.3|8961.3|8975.7|8960.7|5
1627027580000|2021-07-23 08:06:20|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|0
1627027620000|2021-07-23 08:07:00|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|0
1627027630000|2021-07-23 08:07:10|8976.9|8961.9|8976.8|8961.8|8976.9|8961.9|8976.8|8961.8|0
1627027680000|2021-07-23 08:08:00|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|0
1627027740000|2021-07-23 08:09:00|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1627027800000|2021-07-23 08:10:00|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|0
1627027860000|2021-07-23 08:11:00|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|0
1627027920000|2021-07-23 08:12:00|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|0
1627027980000|2021-07-23 08:13:00|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|1
1627028040000|2021-07-23 08:14:00|8976.3|8961.3|8976.8|8961.8|8976.8|8961.8|8976.3|8961.3|0
1627028050000|2021-07-23 08:14:10|8976.4|8961.4|8976.8|8961.8|8976.8|8961.8|8976.3|8961.3|0
1627028060000|2021-07-23 08:14:20|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8975.8|8960.8|0
1627028070000|2021-07-23 08:14:30|8975.8|8960.8|8976.3|8961.3|8976.3|8961.3|8975.8|8960.8|0
1627028080000|2021-07-23 08:14:40|8975.8|8960.8|8976.3|8961.3|8976.3|8961.3|8975.8|8960.8|0
1627028090000|2021-07-23 08:14:50|8975.9|8960.9|8976.3|8961.3|8976.3|8961.3|8975.8|8960.8|0
1627028100000|2021-07-23 08:15:00|8975.8|8960.8|8974.3|8959.3|8975.8|8960.8|8974.3|8959.3|0
1627028110000|2021-07-23 08:15:10|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|0
1627028120000|2021-07-23 08:15:20|8975.3|8960.3|8974.8|8959.8|8975.3|8960.3|8974.8|8959.8|0
1627028130000|2021-07-23 08:15:30|8975.3|8960.3|8974.8|8959.8|8975.3|8960.3|8974.8|8959.8|0
1627028140000|2021-07-23 08:15:40|8975.3|8960.3|8974.9|8959.9|8975.3|8960.3|8974.9|8959.9|0
1627028150000|2021-07-23 08:15:50|8975.3|8960.3|8973.3|8958.3|8975.3|8960.3|8973.3|8958.3|0
1627028200000|2021-07-23 08:16:40|8974.2|8959.2|8974.3|8959.3|8974.3|8959.3|8973.9|8958.9|0
1627028210000|2021-07-23 08:16:50|8974.8|8959.8|8974.3|8959.3|8974.8|8959.8|8974.3|8959.3|0
1627028220000|2021-07-23 08:17:00|8974.8|8959.8|8977.3|8962.3|8977.8|8962.8|8974.8|8959.8|3
1627028230000|2021-07-23 08:17:10|8977.8|8962.8|8983.8|8968.8|8985.3|8970.3|8977.8|8962.8|5
1627028240000|2021-07-23 08:17:20|8984.3|8969.3|8983|8968|8984.3|8969.3|8983|8968|0
1627028250000|2021-07-23 08:17:30|8982.9|8967.9|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028260000|2021-07-23 08:17:40|8983.4|8968.4|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028270000|2021-07-23 08:17:50|8983.4|8968.4|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028280000|2021-07-23 08:18:00|8983.4|8968.4|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028290000|2021-07-23 08:18:10|8983.4|8968.4|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028300000|2021-07-23 08:18:20|8983.4|8968.4|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028310000|2021-07-23 08:18:30|8983.3|8968.3|8982.9|8967.9|8983.4|8968.4|8982.9|8967.9|0
1627028320000|2021-07-23 08:18:40|8983.3|8968.3|8982.4|8967.4|8983.4|8968.4|8982.4|8967.4|0
1627028330000|2021-07-23 08:18:50|8982.8|8967.8|8982.4|8967.4|8982.9|8967.9|8982.4|8967.4|0
1627028340000|2021-07-23 08:19:00|8982.8|8967.8|8982.9|8967.9|8982.9|8967.9|8982.8|8967.8|0
1627028350000|2021-07-23 08:19:10|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028360000|2021-07-23 08:19:20|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028370000|2021-07-23 08:19:30|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028380000|2021-07-23 08:19:40|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028390000|2021-07-23 08:19:50|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028400000|2021-07-23 08:20:00|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028410000|2021-07-23 08:20:10|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028420000|2021-07-23 08:20:20|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028430000|2021-07-23 08:20:30|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028440000|2021-07-23 08:20:40|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|0
1627028450000|2021-07-23 08:20:50|8982.5|8967.5|8985.9|8970.9|8985.9|8970.9|8982.4|8967.4|0
1627028460000|2021-07-23 08:21:00|8983.4|8968.4|8984.4|8969.4|8984.4|8969.4|8983.4|8968.4|1
1627028470000|2021-07-23 08:21:10|8984|8969|8984.8|8969.8|8984.8|8969.8|8983.9|8968.9|0
1627028480000|2021-07-23 08:21:20|8984.4|8969.4|8984.9|8969.9|8984.9|8969.9|8984.4|8969.4|0
1627028490000|2021-07-23 08:21:30|8984.4|8969.4|8985.4|8970.4|8985.4|8970.4|8984.4|8969.4|0
1627028500000|2021-07-23 08:21:40|8984.9|8969.9|8985.3|8970.3|8985.3|8970.3|8984.9|8969.9|0
1627028510000|2021-07-23 08:21:50|8984.9|8969.9|8985.3|8970.3|8985.3|8970.3|8984.8|8969.8|0
1627028520000|2021-07-23 08:22:00|8984.9|8969.9|8985.3|8970.3|8985.3|8970.3|8984.8|8969.8|0
1627028530000|2021-07-23 08:22:10|8984.9|8969.9|8985.3|8970.3|8985.3|8970.3|8984.8|8969.8|0
1627028540000|2021-07-23 08:22:20|8984.9|8969.9|8985.3|8970.3|8985.3|8970.3|8984.3|8969.3|0
1627028550000|2021-07-23 08:22:30|8984.8|8969.8|8984.3|8969.3|8984.8|8969.8|8983.8|8968.8|1
1627028560000|2021-07-23 08:22:40|8983.9|8968.9|8983.3|8968.3|8983.9|8968.9|8983.3|8968.3|0
1627028570000|2021-07-23 08:22:50|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028580000|2021-07-23 08:23:00|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028590000|2021-07-23 08:23:10|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028600000|2021-07-23 08:23:20|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028610000|2021-07-23 08:23:30|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028620000|2021-07-23 08:23:40|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028630000|2021-07-23 08:23:50|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028640000|2021-07-23 08:24:00|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028650000|2021-07-23 08:24:10|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028660000|2021-07-23 08:24:20|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|0
1627028670000|2021-07-23 08:24:30|8983.7|8968.7|8983.9|8968.9|8984.3|8969.3|8983.7|8968.7|1
1627028680000|2021-07-23 08:24:40|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|0
1627028690000|2021-07-23 08:24:50|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|0
1627028700000|2021-07-23 08:25:00|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|0
1627028710000|2021-07-23 08:25:10|8984.3|8969.3|8983.8|8968.8|8985.3|8970.3|8983.8|8968.8|1
1627028720000|2021-07-23 08:25:20|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|0
1627028730000|2021-07-23 08:25:30|8984.3|8969.3|8983.9|8968.9|8984.3|8969.3|8983.9|8968.9|0
1627028740000|2021-07-23 08:25:40|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627028750000|2021-07-23 08:25:50|8983.9|8968.9|8984.3|8969.3|8984.3|8969.3|8983.9|8968.9|0
1627028760000|2021-07-23 08:26:00|8983.9|8968.9|8983.8|8968.8|8983.9|8968.9|8983.4|8968.4|0
1627028770000|2021-07-23 08:26:10|8983.4|8968.4|8983.8|8968.8|8983.8|8968.8|8983.4|8968.4|0
1627028780000|2021-07-23 08:26:20|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|4
1627028850000|2021-07-23 08:27:30|8985.8|8970.8|8985.3|8970.3|8985.8|8970.8|8985.3|8970.3|1
1627028860000|2021-07-23 08:27:40|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|0
1627028870000|2021-07-23 08:27:50|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|0
1627028880000|2021-07-23 08:28:00|8988.6|8973.6|8991.3|8976.3|8992.2|8977.2|8988.6|8973.6|11
1627028890000|2021-07-23 08:28:10|8991.7|8976.7|8991.3|8976.3|8991.8|8976.8|8990.8|8975.8|2
1627028940000|2021-07-23 08:29:00|8990.9|8975.9|8988.5|8973.5|8990.9|8975.9|8988.5|8973.5|25
1627028970000|2021-07-23 08:29:30|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1627029000000|2021-07-23 08:30:00|8988.3|8973.3|8986|8971|8988.3|8973.3|8986|8971|1
1627029010000|2021-07-23 08:30:10|||||||||1
1627029030000|2021-07-23 08:30:30|||||||||1
1627029040000|2021-07-23 08:30:40|8982.3|8967.3|8980.9|8965.9|8982.3|8967.3|8980.9|8965.9|0
1627029110000|2021-07-23 08:31:50|8981.9|8966.9|8982.4|8967.4|8982.4|8967.4|8981.9|8966.9|1
1627029160000|2021-07-23 08:32:40|8983.8|8968.8|8983.4|8968.4|8983.8|8968.8|8983.4|8968.4|4
1627029170000|2021-07-23 08:32:50|8983.8|8968.8|8983.9|8968.9|8983.9|8968.9|8983.8|8968.8|0
1627029180000|2021-07-23 08:33:00|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|1
1627029240000|2021-07-23 08:34:00|8984.8|8969.8|8984.3|8969.3|8984.9|8969.9|8984.3|8969.3|2
1627029250000|2021-07-23 08:34:10|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627029290000|2021-07-23 08:34:50|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1627029310000|2021-07-23 08:35:10|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627029340000|2021-07-23 08:35:40|8988.3|8973.3|8985.8|8970.8|8988.3|8973.3|8985.8|8970.8|10
1627029450000|2021-07-23 08:37:30|8986.3|8971.3|8987.3|8972.3|8987.3|8972.3|8986.3|8971.3|0
1627029460000|2021-07-23 08:37:40|8990|8975|8990.2|8975.2|8990.2|8975.2|8990|8975|0
1627029500000|2021-07-23 08:38:20|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|0
1627029510000|2021-07-23 08:38:30|8991.2|8976.2|8992.2|8977.2|8992.2|8977.2|8991.2|8976.2|0
1627029540000|2021-07-23 08:39:00|8991.2|8976.2|8988.2|8973.2|8991.2|8976.2|8988.2|8973.2|4
1627029630000|2021-07-23 08:40:30|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|0
1627029840000|2021-07-23 08:44:00|8987.7|8972.7|8987.8|8972.8|8987.8|8972.8|8987.7|8972.7|0
1627029880000|2021-07-23 08:44:40|8988.2|8973.2|8988.8|8973.8|8988.8|8973.8|8988.2|8973.2|0
1627029900000|2021-07-23 08:45:00|8989.7|8974.7|8989.8|8974.8|8989.8|8974.8|8989.7|8974.7|0
1627029930000|2021-07-23 08:45:30|8990.2|8975.2|8990.3|8975.3|8990.3|8975.3|8990.2|8975.2|0
1627029960000|2021-07-23 08:46:00|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|0
1627030020000|2021-07-23 08:47:00|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|0
1627030080000|2021-07-23 08:48:00|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|0
1627030120000|2021-07-23 08:48:40|8989.8|8974.8|8989.3|8974.3|8989.8|8974.8|8989.3|8974.3|2
1627030130000|2021-07-23 08:48:50|8984.8|8969.8|8985.3|8970.3|8986.8|8971.8|8984.8|8969.8|0
1627030230000|2021-07-23 08:50:30|8985.4|8970.4|8985.8|8970.8|8985.8|8970.8|8985.4|8970.4|1
1627030450000|2021-07-23 08:54:10|8985.7|8970.7|8986.2|8971.2|8986.2|8971.2|8985.7|8970.7|0
1627030460000|2021-07-23 08:54:20|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|1
1627030480000|2021-07-23 08:54:40|||||||||1
1627030490000|2021-07-23 08:54:50|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|0
1627030500000|2021-07-23 08:55:00|8987.1|8972.1|8986.7|8971.7|8987.1|8972.1|8986.7|8971.7|2
1627030510000|2021-07-23 08:55:10|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|0
1627030520000|2021-07-23 08:55:20|||||||||4
1627030530000|2021-07-23 08:55:30|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|4
1627030540000|2021-07-23 08:55:40|||||||||1
1627030570000|2021-07-23 08:56:10|8984.2|8969.2|8985.3|8970.3|8985.3|8970.3|8984.2|8969.2|5
1627030620000|2021-07-23 08:57:00|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|0
1627030640000|2021-07-23 08:57:20|8984.8|8969.8|8983.8|8968.8|8984.8|8969.8|8981.7|8966.7|1
1627030650000|2021-07-23 08:57:30|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627030660000|2021-07-23 08:57:40|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627030680000|2021-07-23 08:58:00|8984.3|8969.3|8983.8|8968.8|8984.3|8969.3|8983.8|8968.8|1
1627030710000|2021-07-23 08:58:30|8983.3|8968.3|8981.1|8966.1|8983.3|8968.3|8981.1|8966.1|1
1627030750000|2021-07-23 08:59:10|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|6
1627030760000|2021-07-23 08:59:20|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|0
1627030770000|2021-07-23 08:59:30|8985.1|8970.1|8986.1|8971.1|8986.1|8971.1|8985.1|8970.1|0
1627030780000|2021-07-23 08:59:40|8985.7|8970.7|8983.1|8968.1|8985.7|8970.7|8983.1|8968.1|1
1627030790000|2021-07-23 08:59:50|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|0
1627030830000|2021-07-23 09:00:30|8984|8969|8985.7|8970.7|8985.7|8970.7|8984|8969|0
1627030840000|2021-07-23 09:00:40|8986.1|8971.1|8986.1|8971.1|8986.1|8971.1|8986.1|8971.1|0
1627030850000|2021-07-23 09:00:50|8985|8970|8985|8970|8985|8970|8985|8970|1
1627030890000|2021-07-23 09:01:30|||||||||1
1627030920000|2021-07-23 09:02:00|8984.5|8969.5|8982.5|8967.5|8984.5|8969.5|8982.5|8967.5|1
1627030930000|2021-07-23 09:02:10|8983|8968|8983|8968|8983|8968|8983|8968|0
1627030960000|2021-07-23 09:02:40|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|4
1627030990000|2021-07-23 09:03:10|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|0
1627031040000|2021-07-23 09:04:00|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1627031050000|2021-07-23 09:04:10|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|1
1627031070000|2021-07-23 09:04:30|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|1
1627031080000|2021-07-23 09:04:40|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|0
1627031100000|2021-07-23 09:05:00|8985.5|8970.5|8984.6|8969.6|8985.5|8970.5|8984.6|8969.6|1
1627031150000|2021-07-23 09:05:50|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627031170000|2021-07-23 09:06:10|8986|8971|8986|8971|8986|8971|8986|8971|1
1627031350000|2021-07-23 09:09:10|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1627031440000|2021-07-23 09:10:40|8985.6|8970.6|8985.5|8970.5|8985.6|8970.6|8985.5|8970.5|2
1627031760000|2021-07-23 09:16:00|8986|8971|8986.1|8971.1|8986.1|8971.1|8986|8971|0
1627031820000|2021-07-23 09:17:00|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1627031860000|2021-07-23 09:17:40|||||||||1
1627031980000|2021-07-23 09:19:40|||||||||1
1627032120000|2021-07-23 09:22:00|8986.4|8971.4|8984.2|8969.2|8986.4|8971.4|8984.2|8969.2|2
1627032130000|2021-07-23 09:22:10|8985|8970|8985|8970|8985|8970|8985|8970|0
1627032170000|2021-07-23 09:22:50|8984.5|8969.5|8979.6|8964.6|8984.5|8969.5|8979.6|8964.6|2
1627032180000|2021-07-23 09:23:00|8978.6|8963.6|8977.7|8962.7|8978.6|8963.6|8977.7|8962.7|2
1627032330000|2021-07-23 09:25:30|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|2
1627032350000|2021-07-23 09:25:50|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|1
1627032420000|2021-07-23 09:27:00|8975.7|8960.7|8975.6|8960.6|8975.7|8960.7|8975.6|8960.6|0
1627032440000|2021-07-23 09:27:20|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|1
1627032460000|2021-07-23 09:27:40|8972.4|8957.4|8971.2|8956.2|8972.4|8957.4|8971.2|8956.2|7
1627032470000|2021-07-23 09:27:50|8970.3|8955.3|8970.2|8955.2|8970.3|8955.3|8970.2|8955.2|0
1627032480000|2021-07-23 09:28:00|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|1
1627032490000|2021-07-23 09:28:10|8965.2|8950.2|8964.7|8949.7|8965.2|8950.2|8964.7|8949.7|1
1627032530000|2021-07-23 09:28:50|8964.2|8949.2|8960.7|8945.7|8964.2|8949.2|8960.7|8945.7|14
1627032540000|2021-07-23 09:29:00|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|0
1627032570000|2021-07-23 09:29:30|8959.1|8944.1|8962.2|8947.2|8965.3|8950.3|8959.1|8944.1|3
1627032630000|2021-07-23 09:30:30|8967.7|8952.7|8969.2|8954.2|8969.7|8954.7|8967.7|8952.7|6
1627032650000|2021-07-23 09:30:50|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8
1627032840000|2021-07-23 09:34:00|8970.8|8955.8|8972.3|8957.3|8972.3|8957.3|8970.8|8955.8|11
1627032860000|2021-07-23 09:34:20|8972.8|8957.8|8972.4|8957.4|8972.8|8957.8|8972.4|8957.4|0
1627032870000|2021-07-23 09:34:30|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.3|8957.3|0
1627032890000|2021-07-23 09:34:50|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|0
1627032930000|2021-07-23 09:35:30|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|0
1627032960000|2021-07-23 09:36:00|8974.3|8959.3|8974.7|8959.7|8974.7|8959.7|8974.3|8959.3|0
1627032980000|2021-07-23 09:36:20|8975.6|8960.6|8976.3|8961.3|8976.3|8961.3|8975.6|8960.6|0
1627033020000|2021-07-23 09:37:00|8975.8|8960.8|8976.8|8961.8|8976.8|8961.8|8975.8|8960.8|0
1627033120000|2021-07-23 09:38:40|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|0
1627033180000|2021-07-23 09:39:40|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|3
1627033190000|2021-07-23 09:39:50|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1627033200000|2021-07-23 09:40:00|8978|8963|8981.8|8966.8|8981.8|8966.8|8978|8963|1
1627033210000|2021-07-23 09:40:10|8982.3|8967.3|8983.3|8968.3|8983.3|8968.3|8982.3|8967.3|0
1627033220000|2021-07-23 09:40:20|8982|8967|8981.8|8966.8|8982|8967|8981.8|8966.8|0
1627033270000|2021-07-23 09:41:10|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627033280000|2021-07-23 09:41:20|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627033290000|2021-07-23 09:41:30|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.3|8969.3|2
1627033310000|2021-07-23 09:41:50|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|16
1627033320000|2021-07-23 09:42:00|8981.3|8966.3|8978.8|8963.8|8981.3|8966.3|8978.8|8963.8|3
1627033380000|2021-07-23 09:43:00|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|1
1627033630000|2021-07-23 09:47:10|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627033710000|2021-07-23 09:48:30|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627033870000|2021-07-23 09:51:10|8982.3|8967.3|8983.2|8968.2|8983.2|8968.2|8982.3|8967.3|0
1627033880000|2021-07-23 09:51:20|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|7
1627033890000|2021-07-23 09:51:30|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|2
1627034040000|2021-07-23 09:54:00|8981.1|8966.1|8981.3|8966.3|8981.3|8966.3|8981.1|8966.1|0
1627034090000|2021-07-23 09:54:50|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627034190000|2021-07-23 09:56:30|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627034370000|2021-07-23 09:59:30|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627034420000|2021-07-23 10:00:20|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627034520000|2021-07-23 10:02:00|8983.7|8968.7|8983.8|8968.8|8983.8|8968.8|8983.7|8968.7|0
1627034580000|2021-07-23 10:03:00|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627034640000|2021-07-23 10:04:00|8984.7|8969.7|8984.8|8969.8|8984.8|8969.8|8984.7|8969.7|0
1627034700000|2021-07-23 10:05:00|8984.6|8969.6|8982.8|8967.8|8984.6|8969.6|8982.3|8967.3|1
1627034730000|2021-07-23 10:05:30|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627034740000|2021-07-23 10:05:40|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627034760000|2021-07-23 10:06:00|8984.2|8969.2|8984.3|8969.3|8984.3|8969.3|8984.2|8969.2|0
1627034820000|2021-07-23 10:07:00|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627034860000|2021-07-23 10:07:40|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627034880000|2021-07-23 10:08:00|8982.5|8967.5|8981.8|8966.8|8982.7|8967.7|8981.8|8966.8|2
1627034910000|2021-07-23 10:08:30|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627034920000|2021-07-23 10:08:40|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|0
1627035100000|2021-07-23 10:11:40|8979.3|8964.3|8980.8|8965.8|8980.8|8965.8|8979.3|8964.3|1
1627035370000|2021-07-23 10:16:10|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627035780000|2021-07-23 10:23:00|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627036130000|2021-07-23 10:28:50|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627036680000|2021-07-23 10:38:00|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627036740000|2021-07-23 10:39:00|8981.8|8966.8|8982.7|8967.7|8982.7|8967.7|8981.8|8966.8|0
1627036750000|2021-07-23 10:39:10|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627036800000|2021-07-23 10:40:00|8981.9|8966.9|8983.2|8968.2|8983.2|8968.2|8981.9|8966.9|0
1627036810000|2021-07-23 10:40:10|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627036860000|2021-07-23 10:41:00|8982.3|8967.3|8983.8|8968.8|8983.8|8968.8|8982.3|8967.3|0
1627036890000|2021-07-23 10:41:30|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627036920000|2021-07-23 10:42:00|8982.5|8967.5|8984.2|8969.2|8984.2|8969.2|8982.5|8967.5|0
1627036930000|2021-07-23 10:42:10|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627036980000|2021-07-23 10:43:00|8982.6|8967.6|8982.9|8967.9|8982.9|8967.9|8982.6|8967.6|0
1627037040000|2021-07-23 10:44:00|8982|8967|8984.4|8969.4|8984.4|8969.4|8982|8967|0
1627037100000|2021-07-23 10:45:00|8984.8|8969.8|8984.9|8969.9|8984.9|8969.9|8984.8|8969.8|0
1627037160000|2021-07-23 10:46:00|8984.4|8969.4|8982.4|8967.4|8984.4|8969.4|8981.7|8966.7|1
1627037170000|2021-07-23 10:46:10|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|0
1627037180000|2021-07-23 10:46:20|8983.8|8968.8|8985.3|8970.3|8985.3|8970.3|8983.8|8968.8|6
1627037190000|2021-07-23 10:46:30|8984.4|8969.4|8981.9|8966.9|8984.4|8969.4|8981.9|8966.9|1
1627037280000|2021-07-23 10:48:00|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|5
1627037340000|2021-07-23 10:49:00|8978.7|8963.7|8977.8|8962.8|8978.7|8963.7|8977.8|8962.8|1
1627037420000|2021-07-23 10:50:20|8978.7|8963.7|8977.8|8962.8|8978.7|8963.7|8977.8|8962.8|1
1627037530000|2021-07-23 10:52:10|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|1
1627037580000|2021-07-23 10:53:00|8979.5|8964.5|8979.9|8964.9|8979.9|8964.9|8979.5|8964.5|0
1627037610000|2021-07-23 10:53:30|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|6
1627037620000|2021-07-23 10:53:40|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|0
1627037780000|2021-07-23 10:56:20|8979.7|8964.7|8978.4|8963.4|8979.7|8964.7|8978.3|8963.3|2
1627037830000|2021-07-23 10:57:10|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|4
1627038100000|2021-07-23 11:01:40|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627038310000|2021-07-23 11:05:10|8979.7|8964.7|8979.8|8964.8|8979.8|8964.8|8979.7|8964.7|0
1627038360000|2021-07-23 11:06:00|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|1
1627038590000|2021-07-23 11:09:50|8982.8|8967.8|8980.8|8965.8|8984.5|8969.5|8980.3|8965.3|7
1627038630000|2021-07-23 11:10:30|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|0
1627038670000|2021-07-23 11:11:10|8980.8|8965.8|8981.3|8966.3|8981.3|8966.3|8980.8|8965.8|0
1627038800000|2021-07-23 11:13:20|8981.8|8966.8|8981.3|8966.3|8981.8|8966.8|8981.3|8966.3|0
1627038930000|2021-07-23 11:15:30|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627038970000|2021-07-23 11:16:10|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627039000000|2021-07-23 11:16:40|8982.4|8967.4|8984.2|8969.2|8984.2|8969.2|8982.4|8967.4|1
1627039020000|2021-07-23 11:17:00|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627039040000|2021-07-23 11:17:20|8984.7|8969.7|8984.8|8969.8|8984.8|8969.8|8984.7|8969.7|0
1627039050000|2021-07-23 11:17:30|8985.3|8970.3|8985.8|8970.8|8985.8|8970.8|8985.3|8970.3|0
1627039060000|2021-07-23 11:17:40|8987.1|8972.1|8987.7|8972.7|8987.7|8972.7|8987.1|8972.1|5
1627039070000|2021-07-23 11:17:50|8988.2|8973.2|8988.3|8973.3|8988.3|8973.3|8988.2|8973.2|0
1627039090000|2021-07-23 11:18:10|8988.7|8973.7|8988.3|8973.3|8988.7|8973.7|8988.2|8973.2|0
1627039140000|2021-07-23 11:19:00|8989.6|8974.6|8990.8|8975.8|8990.8|8975.8|8989.6|8974.6|1
1627039150000|2021-07-23 11:19:10|8990.9|8975.9|8991.8|8976.8|8991.8|8976.8|8990.9|8975.9|1
1627039190000|2021-07-23 11:19:50|8995.1|8980.1|8995.1|8980.1|8995.6|8980.6|8995.1|8980.1|3
1627039200000|2021-07-23 11:20:00|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|0
1627039210000|2021-07-23 11:20:10|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|0
1627039360000|2021-07-23 11:22:40|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|0
1627039380000|2021-07-23 11:23:00|||||||||1
1627039390000|2021-07-23 11:23:10|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|0
1627039460000|2021-07-23 11:24:20|8995.2|8980.2|8994.3|8979.3|8995.6|8980.6|8994.3|8979.3|3
1627039470000|2021-07-23 11:24:30|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|0
1627039540000|2021-07-23 11:25:40|8994.7|8979.7|8995.2|8980.2|8995.2|8980.2|8994.7|8979.7|1
1627039550000|2021-07-23 11:25:50|8994.3|8979.3|8994.2|8979.2|8994.3|8979.3|8994.2|8979.2|0
1627039560000|2021-07-23 11:26:00|8991.3|8976.3|8991.8|8976.8|8991.8|8976.8|8991.3|8976.3|1
1627039600000|2021-07-23 11:26:40|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|0
1627039610000|2021-07-23 11:26:50|8991.4|8976.4|8988.4|8973.4|8991.4|8976.4|8988.4|8973.4|2
1627039850000|2021-07-23 11:30:50|8987.4|8972.4|8980.7|8965.7|8987.4|8972.4|8980.7|8965.7|11
1627039860000|2021-07-23 11:31:00|8981.6|8966.6|8982.1|8967.1|8982.1|8967.1|8981.6|8966.6|3
1627039870000|2021-07-23 11:31:10|8982.2|8967.2|8983.8|8968.8|8983.8|8968.8|8982.2|8967.2|2
1627039920000|2021-07-23 11:32:00|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627040050000|2021-07-23 11:34:10|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627040150000|2021-07-23 11:35:50|8984.7|8969.7|8984.8|8969.8|8984.8|8969.8|8984.7|8969.7|0
1627040160000|2021-07-23 11:36:00|8985.2|8970.2|8985.3|8970.3|8985.3|8970.3|8985.2|8970.2|0
1627040230000|2021-07-23 11:37:10|8986.6|8971.6|8986.7|8971.7|8986.7|8971.7|8986.6|8971.6|0
1627040250000|2021-07-23 11:37:30|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|0
1627040300000|2021-07-23 11:38:20|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|0
1627040870000|2021-07-23 11:47:50|8988.4|8973.4|8988.8|8973.8|8988.8|8973.8|8988.4|8973.4|1
1627040900000|2021-07-23 11:48:20|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|3
1627040910000|2021-07-23 11:48:30|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|0
1627040930000|2021-07-23 11:48:50|8991.1|8976.1|8993.3|8978.3|8993.3|8978.3|8991.1|8976.1|3
1627040950000|2021-07-23 11:49:10|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|0
1627040990000|2021-07-23 11:49:50|8993.2|8978.2|8993.3|8978.3|8993.3|8978.3|8993.2|8978.2|0
1627041060000|2021-07-23 11:51:00|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|8994.8|8979.8|0
1627041290000|2021-07-23 11:54:50|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|8994.3|8979.3|2
1627041350000|2021-07-23 11:55:50|8993.8|8978.8|8993.7|8978.7|8993.8|8978.8|8993.7|8978.7|2
1627041360000|2021-07-23 11:56:00|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|8993.8|8978.8|0
1627041370000|2021-07-23 11:56:10|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|0
1627041410000|2021-07-23 11:56:50|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|1
1627041470000|2021-07-23 11:57:50|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|1
1627041530000|2021-07-23 11:58:50|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|1
1627041540000|2021-07-23 11:59:00|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|0
1627041550000|2021-07-23 11:59:10|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|0
1627041570000|2021-07-23 11:59:30|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|0
1627041590000|2021-07-23 11:59:50|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|1
1627041600000|2021-07-23 12:00:00|8990.6|8975.6|8989.7|8974.7|8990.7|8975.7|8989.7|8974.7|2
1627041620000|2021-07-23 12:00:20|8991.5|8976.5|8991.6|8976.6|8991.6|8976.6|8991.5|8976.5|10
1627041650000|2021-07-23 12:00:50|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|1
1627041670000|2021-07-23 12:01:10|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|0
1627041710000|2021-07-23 12:01:50|8994.4|8979.4|8995.7|8980.7|8995.7|8980.7|8994.4|8979.4|7
1627041720000|2021-07-23 12:02:00|8995.2|8980.2|8995.7|8980.7|8995.7|8980.7|8995.2|8980.2|3
1627041730000|2021-07-23 12:02:10|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|1
1627041760000|2021-07-23 12:02:40|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|4
1627041770000|2021-07-23 12:02:50|||||||||1
1627041830000|2021-07-23 12:03:50|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|1
1627041850000|2021-07-23 12:04:10|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1627041860000|2021-07-23 12:04:20|8999.6|8984.6|9001.1|8986.1|9001.1|8986.1|8999.6|8984.6|28
1627041870000|2021-07-23 12:04:30|9001.2|8986.2|9001.6|8986.6|9001.6|8986.6|9001.2|8986.2|1
1627041880000|2021-07-23 12:04:40|9000.7|8985.7|9001.1|8986.1|9001.1|8986.1|9000.7|8985.7|16
1627041890000|2021-07-23 12:04:50|9000.7|8985.7|9001.1|8986.1|9002.1|8987.1|9000.7|8985.7|10
1627041900000|2021-07-23 12:05:00|9001.6|8986.6|9001.6|8986.6|9001.6|8986.6|9001.6|8986.6|1
1627041910000|2021-07-23 12:05:10|||||||||2
1627041930000|2021-07-23 12:05:30|9002.1|8987.1|9001|8986|9002.1|8987.1|8999.6|8984.6|3
1627041940000|2021-07-23 12:05:40|9001.1|8986.1|8997.6|8982.6|9001.1|8986.1|8996.6|8981.6|3
1627041970000|2021-07-23 12:06:10|8998.1|8983.1|8997.1|8982.1|8998.1|8983.1|8997.1|8982.1|3
1627041980000|2021-07-23 12:06:20|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|0
1627041990000|2021-07-23 12:06:30|8996.5|8981.5|8998.6|8983.6|8998.6|8983.6|8996.5|8981.5|3
1627042020000|2021-07-23 12:07:00|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1627042030000|2021-07-23 12:07:10|8999.6|8984.6|8999.2|8984.2|8999.6|8984.6|8999.2|8984.2|8
1627042040000|2021-07-23 12:07:20|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.2|8983.2|0
1627042050000|2021-07-23 12:07:30|8998.2|8983.2|8995.2|8980.2|8998.2|8983.2|8995.2|8980.2|2
1627042060000|2021-07-23 12:07:40|8994.7|8979.7|8992.2|8977.2|8994.7|8979.7|8992.2|8977.2|2
1627042080000|2021-07-23 12:08:00|8991.8|8976.8|8991.2|8976.2|8991.8|8976.8|8991.2|8976.2|0
1627042090000|2021-07-23 12:08:10|8989.5|8974.5|8989.5|8974.5|8989.5|8974.5|8989.5|8974.5|1
1627042100000|2021-07-23 12:08:20|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1627042110000|2021-07-23 12:08:30|8988|8973|8986.9|8971.9|8988|8973|8986.9|8971.9|0
1627042120000|2021-07-23 12:08:40|8989.5|8974.5|8989.3|8974.3|8989.5|8974.5|8988.9|8973.9|1
1627042140000|2021-07-23 12:09:00|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1627042150000|2021-07-23 12:09:10|8985.2|8970.2|8985.7|8970.7|8985.7|8970.7|8985.2|8970.2|3
1627042160000|2021-07-23 12:09:20|8985.3|8970.3|8985.2|8970.2|8985.3|8970.3|8985.2|8970.2|0
1627042180000|2021-07-23 12:09:40|8984.7|8969.7|8985.2|8970.2|8985.2|8970.2|8984.7|8969.7|0
1627042190000|2021-07-23 12:09:50|||||||||1
1627042210000|2021-07-23 12:10:10|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|1
1627042220000|2021-07-23 12:10:20|8981.8|8966.8|8979.7|8964.7|8981.8|8966.8|8979.7|8964.7|1
1627042230000|2021-07-23 12:10:30|8979.2|8964.2|8976.3|8961.3|8979.2|8964.2|8976.3|8961.3|2
1627042240000|2021-07-23 12:10:40|8975.8|8960.8|8975.7|8960.7|8975.8|8960.8|8975.7|8960.7|0
1627042250000|2021-07-23 12:10:50|8975.3|8960.3|8973.7|8958.7|8975.3|8960.3|8972.6|8957.6|1
1627042270000|2021-07-23 12:11:10|8974.6|8959.6|8975.2|8960.2|8975.2|8960.2|8974.6|8959.6|0
1627042280000|2021-07-23 12:11:20|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|1
1627042290000|2021-07-23 12:11:30|8974.9|8959.9|8974.7|8959.7|8974.9|8959.9|8974.7|8959.7|1
1627042300000|2021-07-23 12:11:40|8974.2|8959.2|8970.2|8955.2|8974.2|8959.2|8970.2|8955.2|0
1627042310000|2021-07-23 12:11:50|8971.2|8956.2|8972.7|8957.7|8972.7|8957.7|8971.2|8956.2|0
1627042320000|2021-07-23 12:12:00|8973.2|8958.2|8972.7|8957.7|8973.2|8958.2|8972.7|8957.7|0
1627042370000|2021-07-23 12:12:50|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|1
1627042430000|2021-07-23 12:13:50|||||||||1
1627042450000|2021-07-23 12:14:10|8971.7|8956.7|8966.2|8951.2|8971.7|8956.7|8966.2|8951.2|2
1627042470000|2021-07-23 12:14:30|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|0
1627042480000|2021-07-23 12:14:40|8965.3|8950.3|8965.2|8950.2|8965.3|8950.3|8965.2|8950.2|0
1627042490000|2021-07-23 12:14:50|8963.9|8948.9|8963.4|8948.4|8963.9|8948.9|8963|8948|2
1627042500000|2021-07-23 12:15:00|8963.5|8948.5|8964.4|8949.4|8964.8|8949.8|8963.5|8948.5|1
1627042510000|2021-07-23 12:15:10|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|1
1627042520000|2021-07-23 12:15:20|8963|8948|8960.4|8945.4|8963|8948|8960.2|8945.2|1
1627042530000|2021-07-23 12:15:30|8960.3|8945.3|8959.4|8944.4|8960.3|8945.3|8959.4|8944.4|7
1627042540000|2021-07-23 12:15:40|8958.9|8943.9|8954.6|8939.6|8958.9|8943.9|8954.6|8939.6|5
1627042550000|2021-07-23 12:15:50|8954.4|8939.4|8948.9|8933.9|8954.4|8939.4|8948.4|8933.4|23
1627042560000|2021-07-23 12:16:00|8948|8933|8944.4|8929.4|8948|8933|8944.4|8929.4|5
1627042580000|2021-07-23 12:16:20|8944.9|8929.9|8946.9|8931.9|8946.9|8931.9|8944.9|8929.9|9
1627042590000|2021-07-23 12:16:30|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8945.9|8930.9|2
1627042610000|2021-07-23 12:16:50|8949.8|8934.8|8950.9|8935.9|8950.9|8935.9|8949.8|8934.8|2
1627042630000|2021-07-23 12:17:10|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|5
1627042640000|2021-07-23 12:17:20|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|4
1627042650000|2021-07-23 12:17:30|8957.4|8942.4|8961.4|8946.4|8961.4|8946.4|8957.4|8942.4|2
1627042660000|2021-07-23 12:17:40|8960.9|8945.9|8964.9|8949.9|8964.9|8949.9|8960.9|8945.9|2
1627042670000|2021-07-23 12:17:50|||||||||4
1627042680000|2021-07-23 12:18:00|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|4
1627042690000|2021-07-23 12:18:10|8964.3|8949.3|8967.8|8952.8|8967.8|8952.8|8963.8|8948.8|33
1627042700000|2021-07-23 12:18:20|8964.8|8949.8|8965.7|8950.7|8965.7|8950.7|8964.8|8949.8|0
1627042710000|2021-07-23 12:18:30|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1627042770000|2021-07-23 12:19:30|8968.8|8953.8|8968.7|8953.7|8968.8|8953.8|8968.4|8953.4|4
1627042780000|2021-07-23 12:19:40|8968.5|8953.5|8965.2|8950.2|8968.5|8953.5|8965.2|8950.2|1
1627042800000|2021-07-23 12:20:00|8964.8|8949.8|8964.7|8949.7|8965.7|8950.7|8964.7|8949.7|0
1627042810000|2021-07-23 12:20:10|8968.7|8953.7|8968.6|8953.6|8968.7|8953.7|8968.2|8953.2|3
1627042820000|2021-07-23 12:20:20|8968.7|8953.7|8970.2|8955.2|8970.2|8955.2|8968.7|8953.7|1
1627042830000|2021-07-23 12:20:30|8969.3|8954.3|8966.1|8951.1|8969.3|8954.3|8965.2|8950.2|2
1627042840000|2021-07-23 12:20:40|8966.2|8951.2|8965.7|8950.7|8966.2|8951.2|8965.7|8950.7|0
1627042860000|2021-07-23 12:21:00|8965.3|8950.3|8964.7|8949.7|8965.3|8950.3|8964.7|8949.7|0
1627042920000|2021-07-23 12:22:00|8963.2|8948.2|8963.7|8948.7|8963.7|8948.7|8963.2|8948.2|8
1627042930000|2021-07-23 12:22:10|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|1
1627042940000|2021-07-23 12:22:20|8968.1|8953.1|8967.1|8952.1|8968.1|8953.1|8967.1|8952.1|1
1627042950000|2021-07-23 12:22:30|8968|8953|8968.6|8953.6|8970|8955|8968|8953|4
1627042960000|2021-07-23 12:22:40|8968.5|8953.5|8969|8954|8969.4|8954.4|8968.5|8953.5|0
1627042980000|2021-07-23 12:23:00|8969.9|8954.9|8970.4|8955.4|8970.4|8955.4|8969.9|8954.9|0
1627043010000|2021-07-23 12:23:30|8970|8955|8968.2|8953.2|8970|8955|8968.2|8953.2|2
1627043020000|2021-07-23 12:23:40|8969.1|8954.1|8969.6|8954.6|8969.6|8954.6|8969.1|8954.1|0
1627043060000|2021-07-23 12:24:20|8970|8955|8970.1|8955.1|8970.5|8955.5|8970|8955|1
1627043070000|2021-07-23 12:24:30|8970|8955|8970|8955|8970|8955|8970|8955|0
1627043080000|2021-07-23 12:24:40|8973.1|8958.1|8971.6|8956.6|8973.1|8958.1|8971.6|8956.6|5
1627043110000|2021-07-23 12:25:10|8972.1|8957.1|8973.1|8958.1|8973.1|8958.1|8971.6|8956.6|3
1627043130000|2021-07-23 12:25:30|8972.6|8957.6|8972.1|8957.1|8972.6|8957.6|8972.1|8957.1|0
1627043140000|2021-07-23 12:25:40|8969.9|8954.9|8969.1|8954.1|8969.9|8954.9|8969.1|8954.1|0
1627043150000|2021-07-23 12:25:50|8970.1|8955.1|8967.1|8952.1|8970.1|8955.1|8967.1|8952.1|1
1627043160000|2021-07-23 12:26:00|8967.5|8952.5|8967.6|8952.6|8967.6|8952.6|8967.5|8952.5|0
1627043200000|2021-07-23 12:26:40|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|4
1627043210000|2021-07-23 12:26:50|8972.4|8957.4|8975.1|8960.1|8975.6|8960.6|8972.4|8957.4|4
1627043220000|2021-07-23 12:27:00|8971.1|8956.1|8970.1|8955.1|8971.1|8956.1|8970.1|8955.1|7
1627043230000|2021-07-23 12:27:10|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1627043250000|2021-07-23 12:27:30|8967.6|8952.6|8967.1|8952.1|8967.6|8952.6|8967.1|8952.1|1
1627043280000|2021-07-23 12:28:00|8968.1|8953.1|8967.1|8952.1|8968.1|8953.1|8965.6|8950.6|3
1627043290000|2021-07-23 12:28:10|8967.5|8952.5|8967.6|8952.6|8967.6|8952.6|8967.5|8952.5|0
1627043330000|2021-07-23 12:28:50|8968.5|8953.5|8969.6|8954.6|8969.6|8954.6|8968.5|8953.5|0
1627043380000|2021-07-23 12:29:40|8970.6|8955.6|8971.1|8956.1|8971.1|8956.1|8970.6|8955.6|0
1627043420000|2021-07-23 12:30:20|8970.1|8955.1|8971.1|8956.1|8971.1|8956.1|8970.1|8955.1|2
1627043430000|2021-07-23 12:30:30|8971.6|8956.6|8971.1|8956.1|8971.6|8956.6|8971.1|8956.1|6
1627043520000|2021-07-23 12:32:00|8971.6|8956.6|8976|8961|8976|8961|8971.6|8956.6|4
1627043530000|2021-07-23 12:32:10|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|0
1627043560000|2021-07-23 12:32:40|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|6
1627043650000|2021-07-23 12:34:10|8978.7|8963.7|8975.6|8960.6|8978.7|8963.7|8975.1|8960.1|1
1627043670000|2021-07-23 12:34:30|8977.4|8962.4|8977.6|8962.6|8977.6|8962.6|8977.4|8962.4|0
1627043680000|2021-07-23 12:34:40|8975.9|8960.9|8973.6|8958.6|8975.9|8960.9|8973.6|8958.6|2
1627043700000|2021-07-23 12:35:00|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|0
1627043720000|2021-07-23 12:35:20|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|1
1627043730000|2021-07-23 12:35:30|8971.7|8956.7|8970.2|8955.2|8971.7|8956.7|8969.7|8954.7|1
1627043740000|2021-07-23 12:35:40|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|0
1627043750000|2021-07-23 12:35:50|8971.7|8956.7|8972.2|8957.2|8972.2|8957.2|8971.7|8956.7|4
1627043760000|2021-07-23 12:36:00|8971.3|8956.3|8971.7|8956.7|8971.7|8956.7|8971.2|8956.2|0
1627043770000|2021-07-23 12:36:10|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|0
1627043780000|2021-07-23 12:36:20|8971.3|8956.3|8973.3|8958.3|8973.7|8958.7|8971.3|8956.3|5
1627043790000|2021-07-23 12:36:30|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|0
1627043820000|2021-07-23 12:37:00|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|1
1627043830000|2021-07-23 12:37:10|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|0
1627043850000|2021-07-23 12:37:30|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|1
1627043860000|2021-07-23 12:37:40|8974.2|8959.2|8975.7|8960.7|8975.7|8960.7|8974.2|8959.2|2
1627043880000|2021-07-23 12:38:00|8976.2|8961.2|8976.3|8961.3|8976.7|8961.7|8976.2|8961.2|2
1627043890000|2021-07-23 12:38:10|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|0
1627043900000|2021-07-23 12:38:20|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|1
1627043910000|2021-07-23 12:38:30|8972.2|8957.2|8970|8955|8972.7|8957.7|8970|8955|2
1627043920000|2021-07-23 12:38:40|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|0
1627043930000|2021-07-23 12:38:50|8969.3|8954.3|8967.2|8952.2|8969.3|8954.3|8967.2|8952.2|2
1627043940000|2021-07-23 12:39:00|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|0
1627043950000|2021-07-23 12:39:10|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|0
1627043970000|2021-07-23 12:39:30|8966.8|8951.8|8966.7|8951.7|8966.8|8951.8|8966.7|8951.7|0
1627043980000|2021-07-23 12:39:40|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|0
1627044020000|2021-07-23 12:40:20|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|0
1627044040000|2021-07-23 12:40:40|8965.2|8950.2|8962.7|8947.7|8965.2|8950.2|8962.7|8947.7|1
1627044050000|2021-07-23 12:40:50|8962.5|8947.5|8959.8|8944.8|8962.5|8947.5|8959.8|8944.8|1
1627044060000|2021-07-23 12:41:00|8959.7|8944.7|8957.8|8942.8|8959.7|8944.7|8957.2|8942.2|3
1627044070000|2021-07-23 12:41:10|8957.7|8942.7|8955.7|8940.7|8957.7|8942.7|8955.7|8940.7|0
1627044080000|2021-07-23 12:41:20|8955.6|8940.6|8954.2|8939.2|8955.6|8940.6|8954.2|8939.2|1
1627044100000|2021-07-23 12:41:40|8953.8|8938.8|8952.3|8937.3|8953.8|8938.8|8952.1|8937.1|1
1627044110000|2021-07-23 12:41:50|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|8955.8|8940.8|1
1627044120000|2021-07-23 12:42:00|8955.8|8940.8|8954.8|8939.8|8955.8|8940.8|8953.8|8938.8|1
1627044130000|2021-07-23 12:42:10|8953.5|8938.5|8953.3|8938.3|8953.5|8938.5|8953.3|8938.3|0
1627044150000|2021-07-23 12:42:30|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|0
1627044170000|2021-07-23 12:42:50|8954.7|8939.7|8954.8|8939.8|8954.8|8939.8|8954.7|8939.7|5
1627044190000|2021-07-23 12:43:10|8955.2|8940.2|8956.3|8941.3|8957.8|8942.8|8955.2|8940.2|5
1627044200000|2021-07-23 12:43:20|8953.8|8938.8|8955.8|8940.8|8956.3|8941.3|8953.3|8938.3|10
1627044210000|2021-07-23 12:43:30|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|1
1627044220000|2021-07-23 12:43:40|8955.8|8940.8|8956.3|8941.3|8956.3|8941.3|8955.8|8940.8|0
1627044230000|2021-07-23 12:43:50|||||||||1
1627044240000|2021-07-23 12:44:00|||||||||1
1627044250000|2021-07-23 12:44:10|8956.7|8941.7|8956.8|8941.8|8956.8|8941.8|8956.7|8941.7|0
1627044270000|2021-07-23 12:44:30|8956.3|8941.3|8953.8|8938.8|8956.3|8941.3|8953.8|8938.8|4
1627044290000|2021-07-23 12:44:50|8953.5|8938.5|8950.4|8935.4|8953.5|8938.5|8950.4|8935.4|1
1627044300000|2021-07-23 12:45:00|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|0
1627044310000|2021-07-23 12:45:10|8949.8|8934.8|8948.3|8933.3|8949.8|8934.8|8948.3|8933.3|3
1627044320000|2021-07-23 12:45:20|8950.3|8935.3|8948.8|8933.8|8950.3|8935.3|8948.8|8933.8|3
1627044330000|2021-07-23 12:45:30|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627044350000|2021-07-23 12:45:50|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|2
1627044360000|2021-07-23 12:46:00|8941.8|8926.8|8942.3|8927.3|8942.3|8927.3|8940.1|8925.1|12
1627044370000|2021-07-23 12:46:10|8946.8|8931.8|8940.4|8925.4|8946.8|8931.8|8940|8925|15
1627044380000|2021-07-23 12:46:20|||||||||2
1627044390000|2021-07-23 12:46:30|8940.5|8925.5|8940.8|8925.8|8940.9|8925.9|8940.5|8925.5|4
1627044430000|2021-07-23 12:47:10|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.3|8930.3|8
1627044440000|2021-07-23 12:47:20|8945|8930|8944.8|8929.8|8945|8930|8944.8|8929.8|0
1627044460000|2021-07-23 12:47:40|8945.8|8930.8|8946.8|8931.8|8946.8|8931.8|8945.8|8930.8|1
1627044470000|2021-07-23 12:47:50|8947.7|8932.7|8945.8|8930.8|8947.8|8932.8|8945.8|8930.8|2
1627044490000|2021-07-23 12:48:10|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|2
1627044510000|2021-07-23 12:48:30|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|1
1627044530000|2021-07-23 12:48:50|8940.4|8925.4|8940.3|8925.3|8940.4|8925.4|8940.3|8925.3|0
1627044540000|2021-07-23 12:49:00|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|1
1627044560000|2021-07-23 12:49:20|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|9
1627044580000|2021-07-23 12:49:40|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|1
1627044600000|2021-07-23 12:50:00|8942.8|8927.8|8945.3|8930.3|8945.8|8930.8|8942.8|8927.8|2
1627044620000|2021-07-23 12:50:20|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|0
1627044630000|2021-07-23 12:50:30|8945.5|8930.5|8945.4|8930.4|8945.5|8930.5|8945.4|8930.4|0
1627044660000|2021-07-23 12:51:00|8945.9|8930.9|8944.8|8929.8|8945.9|8930.9|8941.4|8926.4|4
1627044680000|2021-07-23 12:51:20|8943.1|8928.1|8942.8|8927.8|8943.1|8928.1|8942.8|8927.8|1
1627044760000|2021-07-23 12:52:40|8940|8925|8941.4|8926.4|8941.4|8926.4|8940|8925|1
1627044780000|2021-07-23 12:53:00|8941.7|8926.7|8943.8|8928.8|8944.3|8929.3|8941.7|8926.7|1
1627044800000|2021-07-23 12:53:20|8944.7|8929.7|8944.8|8929.8|8944.8|8929.8|8944.7|8929.7|0
1627044810000|2021-07-23 12:53:30|8943.8|8928.8|8941.9|8926.9|8943.8|8928.8|8941.9|8926.9|1
1627044820000|2021-07-23 12:53:40|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|1
1627044830000|2021-07-23 12:53:50|8942.8|8927.8|8944.8|8929.8|8944.8|8929.8|8942.8|8927.8|2
1627044890000|2021-07-23 12:54:50|8945.4|8930.4|8944|8929|8945.4|8930.4|8944|8929|1
1627044900000|2021-07-23 12:55:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1627044930000|2021-07-23 12:55:30|8945.9|8930.9|8945.8|8930.8|8945.9|8930.9|8944.9|8929.9|3
1627044950000|2021-07-23 12:55:50|8946.7|8931.7|8943.8|8928.8|8946.8|8931.8|8943.8|8928.8|4
1627044960000|2021-07-23 12:56:00|8943.3|8928.3|8940.9|8925.9|8943.3|8928.3|8940.9|8925.9|5
1627044970000|2021-07-23 12:56:10|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1627044980000|2021-07-23 12:56:20|8940.6|8925.6|8942.3|8927.3|8942.3|8927.3|8940.6|8925.6|1
1627044990000|2021-07-23 12:56:30|8942.8|8927.8|8945.3|8930.3|8945.3|8930.3|8942.8|8927.8|0
1627045020000|2021-07-23 12:57:00|8944.9|8929.9|8945.3|8930.3|8945.3|8930.3|8944.9|8929.9|0
1627045030000|2021-07-23 12:57:10|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1627045040000|2021-07-23 12:57:20|8947.3|8932.3|8948.8|8933.8|8948.8|8933.8|8947.3|8932.3|3
1627045050000|2021-07-23 12:57:30|8948.3|8933.3|8950.8|8935.8|8950.8|8935.8|8948.3|8933.3|2
1627045060000|2021-07-23 12:57:40|8950.3|8935.3|8949.8|8934.8|8950.3|8935.3|8949.8|8934.8|0
1627045080000|2021-07-23 12:58:00|8949.4|8934.4|8944.3|8929.3|8949.4|8934.4|8944.3|8929.3|1
1627045110000|2021-07-23 12:58:30|8943.8|8928.8|8944.3|8929.3|8944.3|8929.3|8943.8|8928.8|0
1627045130000|2021-07-23 12:58:50|8943.3|8928.3|8941.5|8926.5|8943.3|8928.3|8941.5|8926.5|3
1627045140000|2021-07-23 12:59:00|8941.3|8926.3|8940.5|8925.5|8941.3|8926.3|8940.5|8925.5|0
1627045150000|2021-07-23 12:59:10|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1627045170000|2021-07-23 12:59:30|8940.1|8925.1|8937.8|8922.8|8940.1|8925.1|8937.8|8922.8|15
1627045180000|2021-07-23 12:59:40|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1627045190000|2021-07-23 12:59:50|||||||||4
1627045200000|2021-07-23 13:00:00|8939.2|8924.2|8945.7|8930.7|8946.1|8931.1|8939.2|8924.2|14
1627045210000|2021-07-23 13:00:10|8946.1|8931.1|8947.2|8932.2|8947.2|8932.2|8946.1|8931.1|0
1627045220000|2021-07-23 13:00:20|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1627045230000|2021-07-23 13:00:30|8946.7|8931.7|8948.1|8933.1|8948.1|8933.1|8946.2|8931.2|0
1627045240000|2021-07-23 13:00:40|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|3
1627045250000|2021-07-23 13:00:50|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|7
1627045260000|2021-07-23 13:01:00|8948.6|8933.6|8949.1|8934.1|8949.1|8934.1|8948.6|8933.6|0
1627045280000|2021-07-23 13:01:20|8949.2|8934.2|8947.3|8932.3|8949.2|8934.2|8947.3|8932.3|3
1627045290000|2021-07-23 13:01:30|8947.2|8932.2|8944.7|8929.7|8947.2|8932.2|8944.7|8929.7|3
1627045300000|2021-07-23 13:01:40|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1627045320000|2021-07-23 13:02:00|8946.1|8931.1|8948.6|8933.6|8949.6|8934.6|8946.1|8931.1|4
1627045340000|2021-07-23 13:02:20|8947.7|8932.7|8946.7|8931.7|8947.7|8932.7|8946.7|8931.7|0
1627045350000|2021-07-23 13:02:30|8946.2|8931.2|8945.8|8930.8|8946.2|8931.2|8945.8|8930.8|0
1627045360000|2021-07-23 13:02:40|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|0
1627045370000|2021-07-23 13:02:50|8945.3|8930.3|8944.1|8929.1|8945.3|8930.3|8942.7|8927.7|1
1627045380000|2021-07-23 13:03:00|8944.2|8929.2|8944.2|8929.2|8944.7|8929.7|8944.2|8929.2|0
1627045390000|2021-07-23 13:03:10|8949.1|8934.1|8948.7|8933.7|8949.1|8934.1|8948.7|8933.7|2
1627045400000|2021-07-23 13:03:20|8948.6|8933.6|8947.2|8932.2|8949.1|8934.1|8947.2|8932.2|1
1627045410000|2021-07-23 13:03:30|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|0
1627045420000|2021-07-23 13:03:40|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|0
1627045430000|2021-07-23 13:03:50|8947.7|8932.7|8947.2|8932.2|8947.7|8932.7|8947.2|8932.2|1
1627045440000|2021-07-23 13:04:00|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|2
1627045450000|2021-07-23 13:04:10|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|1
1627045470000|2021-07-23 13:04:30|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|1
1627045500000|2021-07-23 13:05:00|8947.6|8932.6|8947.6|8932.6|8948.1|8933.1|8947.6|8932.6|0
1627045510000|2021-07-23 13:05:10|8948.1|8933.1|8948.6|8933.6|8948.6|8933.6|8948.1|8933.1|0
1627045530000|2021-07-23 13:05:30|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|1
1627045550000|2021-07-23 13:05:50|8948.3|8933.3|8948.7|8933.7|8948.7|8933.7|8948.2|8933.2|1
1627045560000|2021-07-23 13:06:00|8949.6|8934.6|8948.7|8933.7|8949.7|8934.7|8948.2|8933.2|0
1627045570000|2021-07-23 13:06:10|8948.3|8933.3|8948.2|8933.2|8948.3|8933.3|8948.2|8933.2|0
1627045590000|2021-07-23 13:06:30|8958.2|8943.2|8956.7|8941.7|8958.2|8943.2|8956.7|8941.7|39
1627045600000|2021-07-23 13:06:40|8954.9|8939.9|8953.7|8938.7|8954.9|8939.9|8953.7|8938.7|2
1627045620000|2021-07-23 13:07:00|8956.7|8941.7|8954.7|8939.7|8957.6|8942.6|8954.7|8939.7|5
1627045630000|2021-07-23 13:07:10|8955.1|8940.1|8955.1|8940.1|8955.2|8940.2|8954.6|8939.6|0
1627045670000|2021-07-23 13:07:50|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|1
1627045690000|2021-07-23 13:08:10|8954.2|8939.2|8953.7|8938.7|8954.2|8939.2|8953.7|8938.7|9
1627045700000|2021-07-23 13:08:20|8955.1|8940.1|8955.6|8940.6|8955.6|8940.6|8955.1|8940.1|2
1627045710000|2021-07-23 13:08:30|8957.5|8942.5|8957|8942|8957.5|8942.5|8957|8942|4
1627045720000|2021-07-23 13:08:40|8956|8941|8956|8941|8956|8941|8956|8941|0
1627045740000|2021-07-23 13:09:00|8956.5|8941.5|8957|8942|8957|8942|8956.5|8941.5|0
1627045750000|2021-07-23 13:09:10|8957.5|8942.5|8955.6|8940.6|8957.5|8942.5|8955.6|8940.6|1
1627045760000|2021-07-23 13:09:20|8954.7|8939.7|8953.7|8938.7|8954.7|8939.7|8953.7|8938.7|3
1627045770000|2021-07-23 13:09:30|8953.6|8938.6|8953.2|8938.2|8953.6|8938.6|8953.2|8938.2|25
1627045780000|2021-07-23 13:09:40|8950.5|8935.5|8953.7|8938.7|8953.7|8938.7|8949.8|8934.8|2
1627045790000|2021-07-23 13:09:50|8954.6|8939.6|8954.8|8939.8|8954.8|8939.8|8954.6|8939.6|0
1627045800000|2021-07-23 13:10:00|8955.3|8940.3|8958.3|8943.3|8958.3|8943.3|8955.3|8940.3|1
1627045810000|2021-07-23 13:10:10|8958.2|8943.2|8961|8946|8961|8946|8958.2|8943.2|3
1627045820000|2021-07-23 13:10:20|8960.6|8945.6|8956.2|8941.2|8961|8946|8956.2|8941.2|2
1627045830000|2021-07-23 13:10:30|8956.7|8941.7|8954.7|8939.7|8956.7|8941.7|8954.7|8939.7|3
1627045840000|2021-07-23 13:10:40|8953.8|8938.8|8954.7|8939.7|8955.7|8940.7|8953.7|8938.7|4
1627045860000|2021-07-23 13:11:00|8954.6|8939.6|8956.6|8941.6|8957.5|8942.5|8954.6|8939.6|0
1627045890000|2021-07-23 13:11:30|8958.5|8943.5|8958.1|8943.1|8958.5|8943.5|8958.1|8943.1|0
1627045900000|2021-07-23 13:11:40|8957.5|8942.5|8956.2|8941.2|8957.5|8942.5|8956.2|8941.2|1
1627045910000|2021-07-23 13:11:50|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|0
1627045920000|2021-07-23 13:12:00|8956|8941|8956.1|8941.1|8957.2|8942.2|8956|8941|13
1627045930000|2021-07-23 13:12:10|8956.6|8941.6|8957.2|8942.2|8957.2|8942.2|8956.6|8941.6|0
1627045940000|2021-07-23 13:12:20|8952.7|8937.7|8953.2|8938.2|8953.7|8938.7|8952.7|8937.7|4
1627045950000|2021-07-23 13:12:30|8952.8|8937.8|8952.7|8937.7|8952.8|8937.8|8952.7|8937.7|0
1627045960000|2021-07-23 13:12:40|8952.2|8937.2|8951.7|8936.7|8953.2|8938.2|8951.7|8936.7|0
1627045970000|2021-07-23 13:12:50|8951.3|8936.3|8951.2|8936.2|8951.3|8936.3|8951.2|8936.2|0
1627046000000|2021-07-23 13:13:20|8951.3|8936.3|8952.2|8937.2|8952.2|8937.2|8951.3|8936.3|2
1627046020000|2021-07-23 13:13:40|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|0
1627046030000|2021-07-23 13:13:50|8952.7|8937.7|8954.7|8939.7|8954.7|8939.7|8952.7|8937.7|1
1627046040000|2021-07-23 13:14:00|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|0
1627046060000|2021-07-23 13:14:20|8956.6|8941.6|8959.1|8944.1|8959.1|8944.1|8956.6|8941.6|1
1627046070000|2021-07-23 13:14:30|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627046090000|2021-07-23 13:14:50|8959.1|8944.1|8959.1|8944.1|8959.1|8944.1|8959.1|8944.1|1
1627046120000|2021-07-23 13:15:20|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|1
1627046130000|2021-07-23 13:15:30|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|1
1627046140000|2021-07-23 13:15:40|8957.5|8942.5|8957.1|8942.1|8957.5|8942.5|8957.1|8942.1|0
1627046160000|2021-07-23 13:16:00|8956.2|8941.2|8957.7|8942.7|8957.7|8942.7|8956.2|8941.2|1
1627046190000|2021-07-23 13:16:30|8957.3|8942.3|8956.7|8941.7|8957.3|8942.3|8956.7|8941.7|0
1627046200000|2021-07-23 13:16:40|8956.3|8941.3|8956.2|8941.2|8956.7|8941.7|8956.2|8941.2|0
1627046240000|2021-07-23 13:17:20|8957.1|8942.1|8957.2|8942.2|8957.2|8942.2|8957.1|8942.1|0
1627046260000|2021-07-23 13:17:40|8956.8|8941.8|8956.2|8941.2|8956.8|8941.8|8955.7|8940.7|1
1627046290000|2021-07-23 13:18:10|||||||||1
1627046300000|2021-07-23 13:18:20|8956.6|8941.6|8960.6|8945.6|8960.6|8945.6|8956.6|8941.6|12
1627046320000|2021-07-23 13:18:40|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|2
1627046330000|2021-07-23 13:18:50|8961.5|8946.5|8961.6|8946.6|8961.6|8946.6|8961.5|8946.5|0
1627046340000|2021-07-23 13:19:00|8962.5|8947.5|8962|8947|8962.5|8947.5|8962|8947|2
1627046370000|2021-07-23 13:19:30|8959.1|8944.1|8960.1|8945.1|8960.1|8945.1|8958.7|8943.7|2
1627046390000|2021-07-23 13:19:50|8960.6|8945.6|8960.6|8945.6|8961.3|8946.3|8960.6|8945.6|0
1627046400000|2021-07-23 13:20:00|8961.2|8946.2|8963.1|8948.1|8963.1|8948.1|8961.2|8946.2|0
1627046410000|2021-07-23 13:20:10|8962.6|8947.6|8962.1|8947.1|8963|8948|8962.1|8947.1|2
1627046420000|2021-07-23 13:20:20|8963|8948|8963.5|8948.5|8963.5|8948.5|8963|8948|1
1627046430000|2021-07-23 13:20:30|8964|8949|8964|8949|8964|8949|8964|8949|0
1627046450000|2021-07-23 13:20:50|8963.6|8948.6|8964|8949|8964|8949|8963.6|8948.6|1
1627046510000|2021-07-23 13:21:50|||||||||1
1627046520000|2021-07-23 13:22:00|8963.7|8948.7|8960.1|8945.1|8963.7|8948.7|8960.1|8945.1|2
1627046530000|2021-07-23 13:22:10|8960.2|8945.2|8960.2|8945.2|8960.2|8945.2|8960.2|8945.2|0
1627046570000|2021-07-23 13:22:50|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|2
1627046680000|2021-07-23 13:24:40|8963.4|8948.4|8964|8949|8964|8949|8963.4|8948.4|0
1627046690000|2021-07-23 13:24:50|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|1
1627046700000|2021-07-23 13:25:00|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|0
1627046710000|2021-07-23 13:25:10|8961.5|8946.5|8960.1|8945.1|8961.5|8946.5|8960.1|8945.1|2
1627046740000|2021-07-23 13:25:40|8957.2|8942.2|8957|8942|8957.2|8942.2|8956.6|8941.6|2
1627046750000|2021-07-23 13:25:50|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|0
1627046760000|2021-07-23 13:26:00|8954.1|8939.1|8953.6|8938.6|8954.1|8939.1|8953.6|8938.6|1
1627046770000|2021-07-23 13:26:10|8953.8|8938.8|8955.6|8940.6|8955.6|8940.6|8953.8|8938.8|1
1627046790000|2021-07-23 13:26:30|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|0
1627046800000|2021-07-23 13:26:40|8954.7|8939.7|8954.1|8939.1|8954.7|8939.7|8954.1|8939.1|0
1627046830000|2021-07-23 13:27:10|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|10
1627046840000|2021-07-23 13:27:20|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|1
1627046850000|2021-07-23 13:27:30|||||||||1
1627046860000|2021-07-23 13:27:40|8971.5|8956.5|8968.1|8953.1|8971.5|8956.5|8968.1|8953.1|9
1627046880000|2021-07-23 13:28:00|8968.6|8953.6|8968.1|8953.1|8969.6|8954.6|8967.7|8952.7|1
1627046890000|2021-07-23 13:28:10|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|0
1627046900000|2021-07-23 13:28:20|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|1
1627046920000|2021-07-23 13:28:40|8969.1|8954.1|8968.1|8953.1|8969.1|8954.1|8968.1|8953.1|2
1627046930000|2021-07-23 13:28:50|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|0
1627046940000|2021-07-23 13:29:00|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|0
1627046950000|2021-07-23 13:29:10|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1627046980000|2021-07-23 13:29:40|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|0
1627047000000|2021-07-23 13:30:00|8966.8|8951.8|8965.1|8950.1|8969.1|8954.1|8965.1|8950.1|16
1627047010000|2021-07-23 13:30:10|8964.7|8949.7|8965.1|8950.1|8965.1|8950.1|8964.2|8949.2|1
1627047020000|2021-07-23 13:30:20|8969.1|8954.1|8974.6|8959.6|8974.6|8959.6|8969.1|8954.1|14
1627047030000|2021-07-23 13:30:30|8974.2|8959.2|8975.1|8960.1|8975.6|8960.6|8974.2|8959.2|1
1627047040000|2021-07-23 13:30:40|8975.6|8960.6|8976.6|8961.6|8979.1|8964.1|8975.6|8960.6|1
1627047050000|2021-07-23 13:30:50|8977.1|8962.1|8970.6|8955.6|8977.1|8962.1|8970.6|8955.6|3
1627047060000|2021-07-23 13:31:00|8971.5|8956.5|8969.7|8954.7|8975.1|8960.1|8969.7|8954.7|3
1627047070000|2021-07-23 13:31:10|8970.1|8955.1|8971.6|8956.6|8971.6|8956.6|8970.1|8955.1|1
1627047080000|2021-07-23 13:31:20|8972.1|8957.1|8975.6|8960.6|8975.6|8960.6|8971.8|8956.8|0
1627047090000|2021-07-23 13:31:30|8974.6|8959.6|8973.1|8958.1|8976.6|8961.6|8972.6|8957.6|3
1627047100000|2021-07-23 13:31:40|8972.7|8957.7|8966.1|8951.1|8972.7|8957.7|8966.1|8951.1|6
1627047110000|2021-07-23 13:31:50|8968.6|8953.6|8971.1|8956.1|8971.1|8956.1|8968.6|8953.6|6
1627047120000|2021-07-23 13:32:00|8972.1|8957.1|8971.1|8956.1|8972.1|8957.1|8971.1|8956.1|0
1627047130000|2021-07-23 13:32:10|8970.1|8955.1|8970.6|8955.6|8971.1|8956.1|8969.7|8954.7|0
1627047140000|2021-07-23 13:32:20|8970.2|8955.2|8971.1|8956.1|8971.1|8956.1|8970.2|8955.2|0
1627047150000|2021-07-23 13:32:30|8972|8957|8969.9|8954.9|8972|8957|8969.9|8954.9|5
1627047160000|2021-07-23 13:32:40|8969.3|8954.3|8964.7|8949.7|8969.3|8954.3|8964.7|8949.7|2
1627047170000|2021-07-23 13:32:50|8963.7|8948.7|8960.1|8945.1|8963.7|8948.7|8958.6|8943.6|13
1627047180000|2021-07-23 13:33:00|8958.8|8943.8|8954.7|8939.7|8959.1|8944.1|8954.7|8939.7|5
1627047190000|2021-07-23 13:33:10|8955.6|8940.6|8962.2|8947.2|8962.7|8947.7|8955.6|8940.6|4
1627047200000|2021-07-23 13:33:20|8961.3|8946.3|8963.2|8948.2|8967.8|8952.8|8961.2|8946.2|7
1627047210000|2021-07-23 13:33:30|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|0
1627047220000|2021-07-23 13:33:40|8959.1|8944.1|8959.7|8944.7|8960.2|8945.2|8958.6|8943.6|3
1627047230000|2021-07-23 13:33:50|8956.2|8941.2|8961.2|8946.2|8961.2|8946.2|8956.2|8941.2|5
1627047240000|2021-07-23 13:34:00|8959.9|8944.9|8961.4|8946.4|8963.7|8948.7|8958.7|8943.7|3
1627047250000|2021-07-23 13:34:10|8961.7|8946.7|8961.2|8946.2|8964.2|8949.2|8961.2|8946.2|0
1627047260000|2021-07-23 13:34:20|8961.6|8946.6|8959.2|8944.2|8964.2|8949.2|8957.2|8942.2|3
1627047270000|2021-07-23 13:34:30|8959.6|8944.6|8964.1|8949.1|8964.1|8949.1|8959.6|8944.6|0
1627047280000|2021-07-23 13:34:40|8963.7|8948.7|8963.6|8948.6|8963.7|8948.7|8963.6|8948.6|0
1627047290000|2021-07-23 13:34:50|8960.6|8945.6|8961.1|8946.1|8961.1|8946.1|8960.6|8945.6|3
1627047300000|2021-07-23 13:35:00|8960.1|8945.1|8955.7|8940.7|8960.1|8945.1|8955.7|8940.7|3
1627047310000|2021-07-23 13:35:10|8957.5|8942.5|8961.7|8946.7|8961.7|8946.7|8957.2|8942.2|5
1627047320000|2021-07-23 13:35:20|8962.2|8947.2|8958.7|8943.7|8963.6|8948.6|8958.7|8943.7|0
1627047330000|2021-07-23 13:35:30|8959.1|8944.1|8960.2|8945.2|8962.1|8947.1|8959.1|8944.1|0
1627047340000|2021-07-23 13:35:40|8961.1|8946.1|8960.2|8945.2|8961.1|8946.1|8959.7|8944.7|0
1627047350000|2021-07-23 13:35:50|8959.7|8944.7|8960.7|8945.7|8961.6|8946.6|8959.7|8944.7|4
1627047360000|2021-07-23 13:36:00|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1627047370000|2021-07-23 13:36:10|8961.5|8946.5|8962.6|8947.6|8963.1|8948.1|8961.5|8946.5|0
1627047380000|2021-07-23 13:36:20|8963|8948|8962.2|8947.2|8963|8948|8962.2|8947.2|0
1627047390000|2021-07-23 13:36:30|8961.7|8946.7|8956.3|8941.3|8961.7|8946.7|8956.2|8941.2|5
1627047400000|2021-07-23 13:36:40|8955.7|8940.7|8957.7|8942.7|8957.7|8942.7|8954.8|8939.8|6
1627047410000|2021-07-23 13:36:50|8959.1|8944.1|8960.1|8945.1|8960.1|8945.1|8959.1|8944.1|1
1627047420000|2021-07-23 13:37:00|8960.2|8945.2|8957.9|8942.9|8960.2|8945.2|8957.9|8942.9|0
1627047430000|2021-07-23 13:37:10|8955.2|8940.2|8954.7|8939.7|8955.2|8940.2|8954.7|8939.7|1
1627047440000|2021-07-23 13:37:20|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|0
1627047460000|2021-07-23 13:37:40|8951.2|8936.2|8950.7|8935.7|8951.2|8936.2|8950.7|8935.7|10
1627047470000|2021-07-23 13:37:50|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|3
1627047480000|2021-07-23 13:38:00|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|2
1627047500000|2021-07-23 13:38:20|8958.2|8943.2|8955.2|8940.2|8958.2|8943.2|8955.2|8940.2|5
1627047510000|2021-07-23 13:38:30|8955.3|8940.3|8953.8|8938.8|8955.3|8940.3|8953.8|8938.8|8
1627047520000|2021-07-23 13:38:40|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|3
1627047540000|2021-07-23 13:39:00|8954.3|8939.3|8950.2|8935.2|8954.3|8939.3|8950.2|8935.2|1
1627047560000|2021-07-23 13:39:20|8949.7|8934.7|8948.2|8933.2|8949.7|8934.7|8946.7|8931.7|11
1627047570000|2021-07-23 13:39:30|8948.5|8933.5|8949.7|8934.7|8949.7|8934.7|8948.5|8933.5|1
1627047580000|2021-07-23 13:39:40|||||||||2
1627047600000|2021-07-23 13:40:00|8953.7|8938.7|8950.8|8935.8|8953.7|8938.7|8950.8|8935.8|2
1627047610000|2021-07-23 13:40:10|8952.2|8937.2|8952.7|8937.7|8952.7|8937.7|8951.8|8936.8|1
1627047620000|2021-07-23 13:40:20|8954.7|8939.7|8953.7|8938.7|8954.7|8939.7|8953.7|8938.7|1
1627047640000|2021-07-23 13:40:40|8953.3|8938.3|8951.8|8936.8|8953.3|8938.3|8951.8|8936.8|23
1627047650000|2021-07-23 13:40:50|8953.2|8938.2|8954.2|8939.2|8954.2|8939.2|8953.2|8938.2|2
1627047660000|2021-07-23 13:41:00|8956.5|8941.5|8957.6|8942.6|8957.6|8942.6|8956.5|8941.5|2
1627047670000|2021-07-23 13:41:10|8957.7|8942.7|8959.7|8944.7|8960.2|8945.2|8957.7|8942.7|7
1627047680000|2021-07-23 13:41:20|8959.3|8944.3|8959.2|8944.2|8959.3|8944.3|8959.2|8944.2|0
1627047690000|2021-07-23 13:41:30|8957.8|8942.8|8959.3|8944.3|8959.3|8944.3|8957.8|8942.8|3
1627047700000|2021-07-23 13:41:40|8959.7|8944.7|8961.2|8946.2|8962.7|8947.7|8959.7|8944.7|2
1627047710000|2021-07-23 13:41:50|8960.2|8945.2|8956.3|8941.3|8960.2|8945.2|8956.3|8941.3|0
1627047720000|2021-07-23 13:42:00|8953.7|8938.7|8950.8|8935.8|8956.2|8941.2|8950.8|8935.8|15
1627047730000|2021-07-23 13:42:10|8948.8|8933.8|8950.2|8935.2|8950.2|8935.2|8948.8|8933.8|0
1627047740000|2021-07-23 13:42:20|8949.8|8934.8|8949.7|8934.7|8949.8|8934.8|8949.7|8934.7|0
1627047750000|2021-07-23 13:42:30|8950.2|8935.2|8955.2|8940.2|8955.2|8940.2|8950.2|8935.2|2
1627047760000|2021-07-23 13:42:40|8955.8|8940.8|8961.9|8946.9|8963.4|8948.4|8955.8|8940.8|3
1627047770000|2021-07-23 13:42:50|8961.7|8946.7|8957.9|8942.9|8961.7|8946.7|8957.9|8942.9|1
1627047780000|2021-07-23 13:43:00|8960.4|8945.4|8954.7|8939.7|8960.4|8945.4|8953.7|8938.7|2
1627047790000|2021-07-23 13:43:10|8954.4|8939.4|8953.9|8938.9|8954.4|8939.4|8953.9|8938.9|0
1627047800000|2021-07-23 13:43:20|8954.3|8939.3|8954.4|8939.4|8954.4|8939.4|8954.3|8939.3|0
1627047820000|2021-07-23 13:43:40|8953.9|8938.9|8954.9|8939.9|8955.3|8940.3|8953.4|8938.4|1
1627047840000|2021-07-23 13:44:00|8954.4|8939.4|8953.1|8938.1|8954.4|8939.4|8953.1|8938.1|2
1627047850000|2021-07-23 13:44:10|8953.3|8938.3|8951.9|8936.9|8953.3|8938.3|8951.9|8936.9|0
1627047870000|2021-07-23 13:44:30|8950.4|8935.4|8949.9|8934.9|8950.4|8935.4|8949.9|8934.9|4
1627047880000|2021-07-23 13:44:40|||||||||3
1627047890000|2021-07-23 13:44:50|||||||||1
1627047900000|2021-07-23 13:45:00|8952.9|8937.9|8951.4|8936.4|8953.4|8938.4|8951.4|8936.4|1
1627047910000|2021-07-23 13:45:10|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.4|8935.4|0
1627047930000|2021-07-23 13:45:30|8950|8935|8949.3|8934.3|8950|8935|8949.3|8934.3|3
1627047940000|2021-07-23 13:45:40|8946.8|8931.8|8947.8|8932.8|8947.8|8932.8|8946.3|8931.3|17
1627047950000|2021-07-23 13:45:50|8946.9|8931.9|8946.8|8931.8|8946.9|8931.9|8946.8|8931.8|1
1627047960000|2021-07-23 13:46:00|8943.9|8928.9|8943.9|8928.9|8944.3|8929.3|8943.3|8928.3|9
1627047970000|2021-07-23 13:46:10|8943.4|8928.4|8943.3|8928.3|8943.4|8928.4|8943.3|8928.3|1
1627047980000|2021-07-23 13:46:20|8938.8|8923.8|8942.3|8927.3|8942.8|8927.8|8938.8|8923.8|7
1627047990000|2021-07-23 13:46:30|8942.8|8927.8|8945.8|8930.8|8945.8|8930.8|8942.8|8927.8|1
1627048000000|2021-07-23 13:46:40|8944.9|8929.9|8945.3|8930.3|8945.3|8930.3|8944.4|8929.4|0
1627048020000|2021-07-23 13:47:00|8944.9|8929.9|8941.9|8926.9|8946.3|8931.3|8940.4|8925.4|7
1627048030000|2021-07-23 13:47:10|8943.4|8928.4|8941.8|8926.8|8943.9|8928.9|8941.4|8926.4|30
1627048040000|2021-07-23 13:47:20|8940.9|8925.9|8943.3|8928.3|8943.3|8928.3|8940.8|8925.8|7
1627048050000|2021-07-23 13:47:30|8943.5|8928.5|8945.8|8930.8|8945.8|8930.8|8943.5|8928.5|1
1627048070000|2021-07-23 13:47:50|8945.4|8930.4|8944.9|8929.9|8945.4|8930.4|8944.9|8929.9|0
1627048080000|2021-07-23 13:48:00|8944.8|8929.8|8944.3|8929.3|8946.2|8931.2|8943.8|8928.8|2
1627048100000|2021-07-23 13:48:20|8944.8|8929.8|8948.3|8933.3|8948.3|8933.3|8944.8|8929.8|4
1627048110000|2021-07-23 13:48:30|8948.7|8933.7|8945.8|8930.8|8950.1|8935.1|8945.3|8930.3|2
1627048120000|2021-07-23 13:48:40|8947.2|8932.2|8946.8|8931.8|8947.3|8932.3|8946.8|8931.8|0
1627048140000|2021-07-23 13:49:00|8949.3|8934.3|8944.4|8929.4|8949.3|8934.3|8944.4|8929.4|4
1627048160000|2021-07-23 13:49:20|8943.9|8928.9|8945.3|8930.3|8945.8|8930.8|8943.4|8928.4|1
1627048170000|2021-07-23 13:49:30|8945.8|8930.8|8942.9|8927.9|8945.8|8930.8|8942.9|8927.9|2
1627048180000|2021-07-23 13:49:40|8942.8|8927.8|8942.3|8927.3|8942.8|8927.8|8942.3|8927.3|0
1627048190000|2021-07-23 13:49:50|8942.8|8927.8|8943|8928|8943|8928|8942.8|8927.8|6
1627048200000|2021-07-23 13:50:00|8944.3|8929.3|8938.8|8923.8|8944.3|8929.3|8938.8|8923.8|5
1627048210000|2021-07-23 13:50:10|8939.7|8924.7|8939.3|8924.3|8939.8|8924.8|8939.3|8924.3|2
1627048220000|2021-07-23 13:50:20|8938.4|8923.4|8939.3|8924.3|8939.3|8924.3|8938.3|8923.3|1
1627048250000|2021-07-23 13:50:50|8938.8|8923.8|8938.8|8923.8|8938.8|8923.8|8938.8|8923.8|2
1627048260000|2021-07-23 13:51:00|8938.4|8923.4|8940.3|8925.3|8940.3|8925.3|8938.4|8923.4|3
1627048270000|2021-07-23 13:51:10|8939.9|8924.9|8939.3|8924.3|8940.6|8925.6|8939.3|8924.3|7
1627048280000|2021-07-23 13:51:20|8938.8|8923.8|8938.8|8923.8|8938.8|8923.8|8938.8|8923.8|3
1627048290000|2021-07-23 13:51:30|8938.9|8923.9|8939.4|8924.4|8939.4|8924.4|8938.9|8923.9|3
1627048310000|2021-07-23 13:51:50|8938.4|8923.4|8934.3|8919.3|8938.4|8923.4|8933.3|8918.3|27
1627048320000|2021-07-23 13:52:00|8934.6|8919.6|8937.3|8922.3|8938.3|8923.3|8934.6|8919.6|3
1627048330000|2021-07-23 13:52:10|8934.7|8919.7|8931.9|8916.9|8934.7|8919.7|8930.9|8915.9|14
1627048340000|2021-07-23 13:52:20|8931.1|8916.1|8930.9|8915.9|8931.1|8916.1|8930.9|8915.9|0
1627048350000|2021-07-23 13:52:30|8931.4|8916.4|8930.4|8915.4|8931.4|8916.4|8930.4|8915.4|0
1627048360000|2021-07-23 13:52:40|8929.1|8914.1|8927.9|8912.9|8929.1|8914.1|8927.9|8912.9|9
1627048380000|2021-07-23 13:53:00|8927.4|8912.4|8925.4|8910.4|8927.4|8912.4|8925.4|8910.4|5
1627048390000|2021-07-23 13:53:10|8924.9|8909.9|8919.9|8904.9|8924.9|8909.9|8919.4|8904.4|49
1627048400000|2021-07-23 13:53:20|8919|8904|8920.4|8905.4|8920.4|8905.4|8918.9|8903.9|2
1627048410000|2021-07-23 13:53:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|6
1627048420000|2021-07-23 13:53:40|8916.4|8901.4|8916.9|8901.9|8916.9|8901.9|8915.9|8900.9|13
1627048430000|2021-07-23 13:53:50|8917.9|8902.9|8916.9|8901.9|8917.9|8902.9|8916.9|8901.9|5
1627048440000|2021-07-23 13:54:00|8916.4|8901.4|8916.9|8901.9|8916.9|8901.9|8916.4|8901.4|1
1627048450000|2021-07-23 13:54:10|8917.4|8902.4|8920.4|8905.4|8920.4|8905.4|8917.4|8902.4|4
1627048460000|2021-07-23 13:54:20|8919.4|8904.4|8919.9|8904.9|8919.9|8904.9|8918.9|8903.9|0
1627048480000|2021-07-23 13:54:40|8917.9|8902.9|8916.9|8901.9|8917.9|8902.9|8916.9|8901.9|5
1627048490000|2021-07-23 13:54:50|8916.8|8901.8|8915.4|8900.4|8916.8|8901.8|8915.4|8900.4|4
1627048500000|2021-07-23 13:55:00|8914.9|8899.9|8912.4|8897.4|8914.9|8899.9|8912.4|8897.4|2
1627048510000|2021-07-23 13:55:10|8911.9|8896.9|8895|8880|8911.9|8896.9|8895|8880|67
1627048520000|2021-07-23 13:55:20|8894.9|8879.9|8898.4|8883.4|8898.4|8883.4|8893.9|8878.9|37
1627048530000|2021-07-23 13:55:30|8899.9|8884.9|8906.9|8891.9|8907.4|8892.4|8899.9|8884.9|8
1627048540000|2021-07-23 13:55:40|8908.9|8893.9|8908.4|8893.4|8909.9|8894.9|8908.4|8893.4|2
1627048550000|2021-07-23 13:55:50|8909.3|8894.3|8905.9|8890.9|8909.4|8894.4|8905.9|8890.9|3
1627048560000|2021-07-23 13:56:00|8905|8890|8906.3|8891.3|8906.3|8891.3|8905|8890|4
1627048570000|2021-07-23 13:56:10|8906.5|8891.5|8906.4|8891.4|8906.9|8891.9|8906.4|8891.4|1
1627048580000|2021-07-23 13:56:20|8907.9|8892.9|8911.4|8896.4|8911.4|8896.4|8907.9|8892.9|5
1627048590000|2021-07-23 13:56:30|8914.4|8899.4|8914.4|8899.4|8914.4|8899.4|8913.4|8898.4|2
1627048600000|2021-07-23 13:56:40|8913.9|8898.9|8913.8|8898.8|8914.3|8899.3|8913.4|8898.4|0
1627048610000|2021-07-23 13:56:50|8914.3|8899.3|8914.4|8899.4|8914.4|8899.4|8914.3|8899.3|0
1627048620000|2021-07-23 13:57:00|8913.9|8898.9|8908.4|8893.4|8913.9|8898.9|8908.4|8893.4|7
1627048630000|2021-07-23 13:57:10|8911.9|8896.9|8910.9|8895.9|8913.4|8898.4|8910.9|8895.9|4
1627048640000|2021-07-23 13:57:20|8911.3|8896.3|8914.2|8899.2|8914.2|8899.2|8911.3|8896.3|0
1627048650000|2021-07-23 13:57:30|8914.4|8899.4|8914.8|8899.8|8914.8|8899.8|8914.4|8899.4|0
1627048660000|2021-07-23 13:57:40|8914.4|8899.4|8919.8|8904.8|8919.8|8904.8|8914.4|8899.4|7
1627048670000|2021-07-23 13:57:50|8919.3|8904.3|8918.8|8903.8|8919.8|8904.8|8918.8|8903.8|1
1627048680000|2021-07-23 13:58:00|8920.7|8905.7|8914.8|8899.8|8920.7|8905.7|8914.8|8899.8|25
1627048690000|2021-07-23 13:58:10|8915.3|8900.3|8914.8|8899.8|8915.3|8900.3|8914.8|8899.8|2
1627048700000|2021-07-23 13:58:20|8916.6|8901.6|8917.3|8902.3|8917.8|8902.8|8916.6|8901.6|1
1627048710000|2021-07-23 13:58:30|8916.3|8901.3|8917.7|8902.7|8917.7|8902.7|8916.3|8901.3|1
1627048720000|2021-07-23 13:58:40|8918.3|8903.3|8919.8|8904.8|8922.3|8907.3|8917.8|8902.8|2
1627048730000|2021-07-23 13:58:50|8920.3|8905.3|8918.3|8903.3|8921.2|8906.2|8917.8|8902.8|0
1627048740000|2021-07-23 13:59:00|8917.8|8902.8|8915.8|8900.8|8917.8|8902.8|8915.8|8900.8|0
1627048750000|2021-07-23 13:59:10|8914.8|8899.8|8914.3|8899.3|8914.8|8899.8|8914.3|8899.3|2
1627048770000|2021-07-23 13:59:30|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|0
1627048780000|2021-07-23 13:59:40|8917.3|8902.3|8916.8|8901.8|8917.3|8902.3|8916.8|8901.8|5
1627048790000|2021-07-23 13:59:50|8917.2|8902.2|8915.3|8900.3|8917.3|8902.3|8914.8|8899.8|2
1627048800000|2021-07-23 14:00:00|8914.8|8899.8|8913.8|8898.8|8915.8|8900.8|8913.3|8898.3|22
1627048820000|2021-07-23 14:00:20|8913.3|8898.3|8912.8|8897.8|8913.3|8898.3|8912.8|8897.8|0
1627048830000|2021-07-23 14:00:30|8914.3|8899.3|8916.8|8901.8|8916.8|8901.8|8914.3|8899.3|5
1627048840000|2021-07-23 14:00:40|||||||||21
1627048850000|2021-07-23 14:00:50|8915.8|8900.8|8920.8|8905.8|8920.8|8905.8|8915.8|8900.8|4
1627048860000|2021-07-23 14:01:00|8921.3|8906.3|8920.3|8905.3|8921.3|8906.3|8920.3|8905.3|2
1627048870000|2021-07-23 14:01:10|8924.7|8909.7|8925.4|8910.4|8926.8|8911.8|8924.7|8909.7|7
1627048880000|2021-07-23 14:01:20|8925.7|8910.7|8923.8|8908.8|8925.7|8910.7|8923.8|8908.8|0
1627048890000|2021-07-23 14:01:30|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|0
1627048900000|2021-07-23 14:01:40|8922.8|8907.8|8924.8|8909.8|8924.8|8909.8|8922.8|8907.8|1
1627048910000|2021-07-23 14:01:50|8925.3|8910.3|8924.8|8909.8|8925.3|8910.3|8924.8|8909.8|0
1627048920000|2021-07-23 14:02:00|8923.8|8908.8|8915.8|8900.8|8923.8|8908.8|8915.8|8900.8|6
1627048940000|2021-07-23 14:02:20|8916.7|8901.7|8916.8|8901.8|8916.8|8901.8|8916.7|8901.7|2
1627048950000|2021-07-23 14:02:30|8922.2|8907.2|8920.8|8905.8|8924.2|8909.2|8920.8|8905.8|37
1627048960000|2021-07-23 14:02:40|8920.7|8905.7|8920.2|8905.2|8921.7|8906.7|8919.8|8904.8|2
1627048970000|2021-07-23 14:02:50|8919.7|8904.7|8918.8|8903.8|8919.7|8904.7|8918.8|8903.8|1
1627048980000|2021-07-23 14:03:00|8917.8|8902.8|8917.3|8902.3|8917.8|8902.8|8917.3|8902.3|0
1627048990000|2021-07-23 14:03:10|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|2
1627049000000|2021-07-23 14:03:20|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|0
1627049030000|2021-07-23 14:03:50|8920.7|8905.7|8921.8|8906.8|8923|8908|8920.7|8905.7|0
1627049040000|2021-07-23 14:04:00|8922.7|8907.7|8922.3|8907.3|8922.7|8907.7|8921.8|8906.8|1
1627049050000|2021-07-23 14:04:10|8920.8|8905.8|8923.7|8908.7|8923.7|8908.7|8920.8|8905.8|3
1627049060000|2021-07-23 14:04:20|8926|8911|8929.7|8914.7|8929.7|8914.7|8926|8911|20
1627049070000|2021-07-23 14:04:30|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627049080000|2021-07-23 14:04:40|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1627049090000|2021-07-23 14:04:50|8931.1|8916.1|8933.7|8918.7|8933.7|8918.7|8931.1|8916.1|2
1627049100000|2021-07-23 14:05:00|8933.8|8918.8|8931.8|8916.8|8933.8|8918.8|8931.8|8916.8|1
1627049110000|2021-07-23 14:05:10|8931.4|8916.4|8930.4|8915.4|8933.3|8918.3|8929.3|8914.3|9
1627049140000|2021-07-23 14:05:40|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|1
1627049150000|2021-07-23 14:05:50|8928.6|8913.6|8928.9|8913.9|8930.4|8915.4|8926.4|8911.4|5
1627049160000|2021-07-23 14:06:00|8928.4|8913.4|8930.9|8915.9|8930.9|8915.9|8928.4|8913.4|2
1627049170000|2021-07-23 14:06:10|8930.4|8915.4|8930.4|8915.4|8930.9|8915.9|8930.4|8915.4|0
1627049180000|2021-07-23 14:06:20|8930.9|8915.9|8933.9|8918.9|8934.9|8919.9|8930.9|8915.9|0
1627049190000|2021-07-23 14:06:30|8931.4|8916.4|8930.4|8915.4|8931.4|8916.4|8930.4|8915.4|4
1627049200000|2021-07-23 14:06:40|||||||||2
1627049210000|2021-07-23 14:06:50|8929.9|8914.9|8929.9|8914.9|8930.8|8915.8|8929.9|8914.9|2
1627049220000|2021-07-23 14:07:00|8930.4|8915.4|8928.9|8913.9|8930.4|8915.4|8928.9|8913.9|0
1627049230000|2021-07-23 14:07:10|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|2
1627049240000|2021-07-23 14:07:20|8926.9|8911.9|8926.4|8911.4|8926.9|8911.9|8926.4|8911.4|1
1627049250000|2021-07-23 14:07:30|8926.3|8911.3|8925.9|8910.9|8926.3|8911.3|8925.9|8910.9|1
1627049260000|2021-07-23 14:07:40|8924.4|8909.4|8930.4|8915.4|8930.4|8915.4|8923.9|8908.9|7
1627049270000|2021-07-23 14:07:50|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|0
1627049300000|2021-07-23 14:08:20|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|1
1627049310000|2021-07-23 14:08:30|8926.5|8911.5|8924.9|8909.9|8926.5|8911.5|8924.9|8909.9|2
1627049320000|2021-07-23 14:08:40|8924.4|8909.4|8924.9|8909.9|8924.9|8909.9|8924.4|8909.4|2
1627049330000|2021-07-23 14:08:50|8924.8|8909.8|8925.4|8910.4|8925.9|8910.9|8923.4|8908.4|5
1627049340000|2021-07-23 14:09:00|8925.8|8910.8|8924.4|8909.4|8925.8|8910.8|8924.4|8909.4|0
1627049350000|2021-07-23 14:09:10|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|0
1627049360000|2021-07-23 14:09:20|8927.5|8912.5|8926.9|8911.9|8927.5|8912.5|8926.9|8911.9|1
1627049370000|2021-07-23 14:09:30|8925.4|8910.4|8924.9|8909.9|8925.4|8910.4|8924.9|8909.9|0
1627049380000|2021-07-23 14:09:40|||||||||1
1627049400000|2021-07-23 14:10:00|8924.4|8909.4|8920.9|8905.9|8924.4|8909.4|8920.9|8905.9|6
1627049410000|2021-07-23 14:10:10|8923.8|8908.8|8923.9|8908.9|8924.4|8909.4|8923.8|8908.8|4
1627049420000|2021-07-23 14:10:20|8924.4|8909.4|8923.9|8908.9|8924.4|8909.4|8923.9|8908.9|0
1627049440000|2021-07-23 14:10:40|8924.4|8909.4|8924.9|8909.9|8924.9|8909.9|8924.4|8909.4|1
1627049450000|2021-07-23 14:10:50|8924.4|8909.4|8926.4|8911.4|8926.4|8911.4|8923.9|8908.9|1
1627049460000|2021-07-23 14:11:00|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|1
1627049470000|2021-07-23 14:11:10|8927.9|8912.9|8928.9|8913.9|8928.9|8913.9|8927.9|8912.9|3
1627049480000|2021-07-23 14:11:20|8928.4|8913.4|8928.9|8913.9|8928.9|8913.9|8928.4|8913.4|0
1627049500000|2021-07-23 14:11:40|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|0
1627049510000|2021-07-23 14:11:50|8928.6|8913.6|8930.4|8915.4|8930.8|8915.8|8928.6|8913.6|3
1627049520000|2021-07-23 14:12:00|8929.9|8914.9|8928.9|8913.9|8929.9|8914.9|8928.9|8913.9|0
1627049530000|2021-07-23 14:12:10|8928.4|8913.4|8927.9|8912.9|8928.4|8913.4|8927.9|8912.9|0
1627049540000|2021-07-23 14:12:20|8928|8913|8928.9|8913.9|8929.4|8914.4|8928|8913|3
1627049550000|2021-07-23 14:12:30|8928|8913|8927.9|8912.9|8928|8913|8927.9|8912.9|1
1627049560000|2021-07-23 14:12:40|8926.4|8911.4|8924.6|8909.6|8926.4|8911.4|8924|8909|10
1627049570000|2021-07-23 14:12:50|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|0
1627049580000|2021-07-23 14:13:00|8926.8|8911.8|8927.7|8912.7|8927.7|8912.7|8926.8|8911.8|5
1627049590000|2021-07-23 14:13:10|8927.8|8912.8|8927.3|8912.3|8927.8|8912.8|8927.3|8912.3|0
1627049600000|2021-07-23 14:13:20|8926.8|8911.8|8925.8|8910.8|8926.8|8911.8|8925.8|8910.8|1
1627049610000|2021-07-23 14:13:30|8926.8|8911.8|8928.8|8913.8|8928.8|8913.8|8926.8|8911.8|2
1627049630000|2021-07-23 14:13:50|8929.3|8914.3|8930.3|8915.3|8930.3|8915.3|8928.8|8913.8|0
1627049640000|2021-07-23 14:14:00|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|0
1627049650000|2021-07-23 14:14:10|8929.3|8914.3|8928.8|8913.8|8929.3|8914.3|8928.8|8913.8|0
1627049660000|2021-07-23 14:14:20|8928.4|8913.4|8928.3|8913.3|8928.4|8913.4|8928.3|8913.3|0
1627049690000|2021-07-23 14:14:50|8927.8|8912.8|8927.3|8912.3|8927.8|8912.8|8926.8|8911.8|2
1627049710000|2021-07-23 14:15:10|8926.8|8911.8|8928.7|8913.7|8928.7|8913.7|8926.7|8911.7|6
1627049720000|2021-07-23 14:15:20|8928.8|8913.8|8928.7|8913.7|8928.8|8913.8|8928.7|8913.7|1
1627049730000|2021-07-23 14:15:30|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|3
1627049760000|2021-07-23 14:16:00|8933.9|8918.9|8932.8|8917.8|8933.9|8918.9|8932.7|8917.7|9
1627049770000|2021-07-23 14:16:10|8932.7|8917.7|8933.2|8918.2|8933.2|8918.2|8932.7|8917.7|0
1627049790000|2021-07-23 14:16:30|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|0
1627049800000|2021-07-23 14:16:40|8934.3|8919.3|8934.8|8919.8|8934.8|8919.8|8934.3|8919.3|0
1627049810000|2021-07-23 14:16:50|8934.3|8919.3|8933|8918|8934.3|8919.3|8933|8918|0
1627049820000|2021-07-23 14:17:00|8932.8|8917.8|8931.8|8916.8|8933.3|8918.3|8931.8|8916.8|0
1627049830000|2021-07-23 14:17:10|8930.9|8915.9|8930.8|8915.8|8930.9|8915.9|8930.8|8915.8|0
1627049850000|2021-07-23 14:17:30|8931.2|8916.2|8931.3|8916.3|8931.3|8916.3|8931.2|8916.2|1
1627049860000|2021-07-23 14:17:40|8929.9|8914.9|8929.3|8914.3|8929.9|8914.9|8929.3|8914.3|0
1627049870000|2021-07-23 14:17:50|8929.8|8914.8|8930.2|8915.2|8930.2|8915.2|8929.8|8914.8|0
1627049880000|2021-07-23 14:18:00|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|0
1627049890000|2021-07-23 14:18:10|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|0
1627049900000|2021-07-23 14:18:20|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|1
1627049910000|2021-07-23 14:18:30|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|0
1627049930000|2021-07-23 14:18:50|||||||||1
1627049940000|2021-07-23 14:19:00|||||||||1
1627049960000|2021-07-23 14:19:20|||||||||1
1627049990000|2021-07-23 14:19:50|8926.2|8911.2|8926.7|8911.7|8926.7|8911.7|8926.2|8911.2|2
1627050040000|2021-07-23 14:20:40|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1627050070000|2021-07-23 14:21:10|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|1
1627050080000|2021-07-23 14:21:20|8925.8|8910.8|8922.8|8907.8|8925.8|8910.8|8922.8|8907.8|5
1627050090000|2021-07-23 14:21:30|8924.3|8909.3|8924.8|8909.8|8924.8|8909.8|8923.3|8908.3|5
1627050100000|2021-07-23 14:21:40|8923.9|8908.9|8923.8|8908.8|8923.9|8908.9|8923.8|8908.8|0
1627050120000|2021-07-23 14:22:00|8924.7|8909.7|8923.8|8908.8|8924.8|8909.8|8923.8|8908.8|1
1627050130000|2021-07-23 14:22:10|8924.3|8909.3|8924.8|8909.8|8924.8|8909.8|8924.3|8909.3|0
1627050140000|2021-07-23 14:22:20|8924.3|8909.3|8923.3|8908.3|8924.8|8909.8|8923.3|8908.3|0
1627050150000|2021-07-23 14:22:30|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|0
1627050170000|2021-07-23 14:22:50|8923.9|8908.9|8925.7|8910.7|8925.7|8910.7|8923.9|8908.9|1
1627050180000|2021-07-23 14:23:00|8925.8|8910.8|8920.3|8905.3|8925.8|8910.8|8920.3|8905.3|3
1627050230000|2021-07-23 14:23:50|8923.2|8908.2|8925.3|8910.3|8925.3|8910.3|8923.2|8908.2|1
1627050240000|2021-07-23 14:24:00|8924.8|8909.8|8925.3|8910.3|8925.8|8910.8|8924.8|8909.8|2
1627050270000|2021-07-23 14:24:30|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|1
1627050280000|2021-07-23 14:24:40|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1627050300000|2021-07-23 14:25:00|8925.8|8910.8|8924.7|8909.7|8925.8|8910.8|8924.7|8909.7|3
1627050310000|2021-07-23 14:25:10|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|0
1627050320000|2021-07-23 14:25:20|8924.7|8909.7|8926.2|8911.2|8926.7|8911.7|8924.7|8909.7|4
1627050330000|2021-07-23 14:25:30|8930.7|8915.7|8928.2|8913.2|8930.7|8915.7|8927.7|8912.7|1
1627050340000|2021-07-23 14:25:40|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1627050350000|2021-07-23 14:25:50|8928.1|8913.1|8926.3|8911.3|8928.1|8913.1|8926.3|8911.3|2
1627050360000|2021-07-23 14:26:00|8925.8|8910.8|8924.1|8909.1|8925.8|8910.8|8923.2|8908.2|1
1627050370000|2021-07-23 14:26:10|8924.2|8909.2|8924.8|8909.8|8925.2|8910.2|8922.2|8907.2|1
1627050380000|2021-07-23 14:26:20|8923.9|8908.9|8923.8|8908.8|8923.9|8908.9|8923.8|8908.8|0
1627050390000|2021-07-23 14:26:30|8923.3|8908.3|8923.3|8908.3|8924.3|8909.3|8923.3|8908.3|0
1627050400000|2021-07-23 14:26:40|8924.2|8909.2|8924.2|8909.2|8924.3|8909.3|8923.8|8908.8|0
1627050420000|2021-07-23 14:27:00|8924.3|8909.3|8924.3|8909.3|8924.3|8909.3|8923.3|8908.3|1
1627050440000|2021-07-23 14:27:20|8923.8|8908.8|8923.8|8908.8|8924.3|8909.3|8923.8|8908.8|1
1627050480000|2021-07-23 14:28:00|8923.3|8908.3|8923.8|8908.8|8924.3|8909.3|8923.3|8908.3|2
1627050500000|2021-07-23 14:28:20|8923.2|8908.2|8923.7|8908.7|8923.7|8908.7|8923.2|8908.2|0
1627050510000|2021-07-23 14:28:30|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|1
1627050520000|2021-07-23 14:28:40|||||||||1
1627050530000|2021-07-23 14:28:50|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|2
1627050540000|2021-07-23 14:29:00|8922.3|8907.3|8921.3|8906.3|8922.3|8907.3|8921.3|8906.3|2
1627050560000|2021-07-23 14:29:20|8921.2|8906.2|8920.8|8905.8|8921.2|8906.2|8920.8|8905.8|1
1627050570000|2021-07-23 14:29:30|8919.4|8904.4|8921.4|8906.4|8921.4|8906.4|8919.4|8904.4|4
1627050580000|2021-07-23 14:29:40|8921.7|8906.7|8922.3|8907.3|8922.3|8907.3|8921.7|8906.7|0
1627050590000|2021-07-23 14:29:50|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|1
1627050600000|2021-07-23 14:30:00|8926.1|8911.1|8929.7|8914.7|8930.6|8915.6|8926.1|8911.1|22
1627050610000|2021-07-23 14:30:10|8929.4|8914.4|8927.7|8912.7|8929.4|8914.4|8927.2|8912.2|1
1627050620000|2021-07-23 14:30:20|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|0
1627050630000|2021-07-23 14:30:30|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|0
1627050640000|2021-07-23 14:30:40|8927.3|8912.3|8925.8|8910.8|8927.3|8912.3|8925.8|8910.8|4
1627050650000|2021-07-23 14:30:50|8926.2|8911.2|8925.3|8910.3|8926.2|8911.2|8924.3|8909.3|4
1627050660000|2021-07-23 14:31:00|8924.4|8909.4|8922.3|8907.3|8924.4|8909.4|8922.3|8907.3|0
1627050670000|2021-07-23 14:31:10|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|0
1627050690000|2021-07-23 14:31:30|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|0
1627050710000|2021-07-23 14:31:50|8922.7|8907.7|8926.2|8911.2|8926.2|8911.2|8922.7|8907.7|3
1627050720000|2021-07-23 14:32:00|8926.3|8911.3|8925.3|8910.3|8926.3|8911.3|8925.3|8910.3|0
1627050770000|2021-07-23 14:32:50|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|1
1627050780000|2021-07-23 14:33:00|8925.6|8910.6|8927.7|8912.7|8928.1|8913.1|8925.6|8910.6|4
1627050790000|2021-07-23 14:33:10|8928.2|8913.2|8927.2|8912.2|8928.2|8913.2|8927.2|8912.2|0
1627050820000|2021-07-23 14:33:40|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|0
1627050830000|2021-07-23 14:33:50|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8922.4|8907.4|7
1627050840000|2021-07-23 14:34:00|8925.9|8910.9|8924.9|8909.9|8925.9|8910.9|8924.9|8909.9|1
1627050850000|2021-07-23 14:34:10|8925.3|8910.3|8925.4|8910.4|8925.4|8910.4|8925.3|8910.3|0
1627050860000|2021-07-23 14:34:20|8926|8911|8927.4|8912.4|8927.4|8912.4|8925.9|8910.9|3
1627050870000|2021-07-23 14:34:30|8927.8|8912.8|8924.9|8909.9|8927.8|8912.8|8924.9|8909.9|7
1627050880000|2021-07-23 14:34:40|8924.4|8909.4|8922.4|8907.4|8924.4|8909.4|8922.4|8907.4|1
1627050900000|2021-07-23 14:35:00|8922.5|8907.5|8922.4|8907.4|8924.3|8909.3|8922.4|8907.4|2
1627050910000|2021-07-23 14:35:10|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|0
1627050920000|2021-07-23 14:35:20|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|0
1627050940000|2021-07-23 14:35:40|8921.9|8906.9|8920.9|8905.9|8924.2|8909.2|8920.9|8905.9|5
1627050960000|2021-07-23 14:36:00|8919.9|8904.9|8919.4|8904.4|8919.9|8904.9|8919.4|8904.4|2
1627050980000|2021-07-23 14:36:20|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|0
1627050990000|2021-07-23 14:36:30|8919|8904|8917.4|8902.4|8919|8904|8917.4|8902.4|3
1627051000000|2021-07-23 14:36:40|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|0
1627051020000|2021-07-23 14:37:00|8914.9|8899.9|8910.7|8895.7|8914.9|8899.9|8910.7|8895.7|23
1627051030000|2021-07-23 14:37:10|8910.4|8895.4|8909.9|8894.9|8910.4|8895.4|8909.9|8894.9|3
1627051050000|2021-07-23 14:37:30|8909.4|8894.4|8910.9|8895.9|8912.9|8897.9|8909.4|8894.4|3
1627051080000|2021-07-23 14:38:00|8910|8895|8916.4|8901.4|8916.4|8901.4|8909.9|8894.9|13
1627051090000|2021-07-23 14:38:10|||||||||3
1627051140000|2021-07-23 14:39:00|8915.9|8900.9|8914.4|8899.4|8915.9|8900.9|8914.4|8899.4|4
1627051150000|2021-07-23 14:39:10|8913.9|8898.9|8915.9|8900.9|8915.9|8900.9|8913.9|8898.9|3
1627051160000|2021-07-23 14:39:20|8914.4|8899.4|8914.4|8899.4|8914.4|8899.4|8914.4|8899.4|1
1627051170000|2021-07-23 14:39:30|8915.4|8900.4|8914.9|8899.9|8915.4|8900.4|8914.9|8899.9|1
1627051180000|2021-07-23 14:39:40|8915.3|8900.3|8915.4|8900.4|8915.4|8900.4|8915.3|8900.3|0
1627051200000|2021-07-23 14:40:00|||||||||1
1627051220000|2021-07-23 14:40:20|8915.8|8900.8|8916.9|8901.9|8916.9|8901.9|8914.9|8899.9|3
1627051230000|2021-07-23 14:40:30|8916.4|8901.4|8916.4|8901.4|8916.4|8901.4|8916.4|8901.4|0
1627051260000|2021-07-23 14:41:00|8914.9|8899.9|8911.4|8896.4|8914.9|8899.9|8911.4|8896.4|12
1627051280000|2021-07-23 14:41:20|||||||||1
1627051290000|2021-07-23 14:41:30|||||||||1
1627051320000|2021-07-23 14:42:00|8910.9|8895.9|8909.4|8894.4|8910.9|8895.9|8909.4|8894.4|6
1627051330000|2021-07-23 14:42:10|||||||||1
1627051340000|2021-07-23 14:42:20|||||||||1
1627051350000|2021-07-23 14:42:30|8909|8894|8908.9|8893.9|8909|8894|8908.9|8893.9|2
1627051360000|2021-07-23 14:42:40|8909|8894|8909.9|8894.9|8910.4|8895.4|8909|8894|4
1627051370000|2021-07-23 14:42:50|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|5
1627051380000|2021-07-23 14:43:00|8910.5|8895.5|8911.4|8896.4|8911.9|8896.9|8910.5|8895.5|17
1627051400000|2021-07-23 14:43:20|8910.9|8895.9|8910|8895|8910.9|8895.9|8910|8895|2
1627051410000|2021-07-23 14:43:30|8909.9|8894.9|8908.8|8893.8|8909.9|8894.9|8908.8|8893.8|8
1627051420000|2021-07-23 14:43:40|8907.4|8892.4|8907.4|8892.4|8908.3|8893.3|8907.4|8892.4|2
1627051430000|2021-07-23 14:43:50|8908.3|8893.3|8909.3|8894.3|8909.3|8894.3|8907.4|8892.4|7
1627051440000|2021-07-23 14:44:00|8908.9|8893.9|8908.9|8893.9|8909.4|8894.4|8907.9|8892.9|9
1627051450000|2021-07-23 14:44:10|8909.4|8894.4|8908.9|8893.9|8909.4|8894.4|8908.9|8893.9|10
1627051460000|2021-07-23 14:44:20|8908.4|8893.4|8908.4|8893.4|8908.9|8893.9|8908.4|8893.4|0
1627051470000|2021-07-23 14:44:30|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|3
1627051480000|2021-07-23 14:44:40|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|0
1627051490000|2021-07-23 14:44:50|||||||||1
1627051510000|2021-07-23 14:45:10|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|1
1627051530000|2021-07-23 14:45:30|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|1
1627051540000|2021-07-23 14:45:40|8909.3|8894.3|8910.3|8895.3|8910.3|8895.3|8909.3|8894.3|6
1627051550000|2021-07-23 14:45:50|8909.8|8894.8|8907.3|8892.3|8909.8|8894.8|8907.3|8892.3|8
1627051560000|2021-07-23 14:46:00|8906.8|8891.8|8906.3|8891.3|8907.8|8892.8|8906.3|8891.3|7
1627051580000|2021-07-23 14:46:20|||||||||1
1627051590000|2021-07-23 14:46:30|8905.8|8890.8|8905.8|8890.8|8905.8|8890.8|8905.8|8890.8|0
1627051600000|2021-07-23 14:46:40|8905.3|8890.3|8905.8|8890.8|8905.8|8890.8|8904.8|8889.8|2
1627051620000|2021-07-23 14:47:00|8905.3|8890.3|8900.3|8885.3|8905.3|8890.3|8900.3|8885.3|3
1627051630000|2021-07-23 14:47:10|8903.3|8888.3|8899.8|8884.8|8903.3|8888.3|8899.3|8884.3|6
1627051650000|2021-07-23 14:47:30|8900.3|8885.3|8902.3|8887.3|8902.8|8887.8|8900.3|8885.3|1
1627051660000|2021-07-23 14:47:40|8903.6|8888.6|8904.8|8889.8|8904.8|8889.8|8903.6|8888.6|4
1627051670000|2021-07-23 14:47:50|8906.3|8891.3|8906.8|8891.8|8907.3|8892.3|8906.3|8891.3|3
1627051680000|2021-07-23 14:48:00|8905.9|8890.9|8905.9|8890.9|8905.9|8890.9|8905.9|8890.9|1
1627051690000|2021-07-23 14:48:10|||||||||1
1627051700000|2021-07-23 14:48:20|||||||||1
1627051730000|2021-07-23 14:48:50|8906.9|8891.9|8908.8|8893.8|8908.8|8893.8|8906.9|8891.9|7
1627051740000|2021-07-23 14:49:00|8908.4|8893.4|8907.9|8892.9|8908.4|8893.4|8907.9|8892.9|0
1627051750000|2021-07-23 14:49:10|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|1
1627051760000|2021-07-23 14:49:20|8909.3|8894.3|8909.8|8894.8|8909.8|8894.8|8909.3|8894.3|5
1627051770000|2021-07-23 14:49:30|||||||||1
1627051780000|2021-07-23 14:49:40|8911.1|8896.1|8914.3|8899.3|8914.3|8899.3|8911.1|8896.1|4
1627051790000|2021-07-23 14:49:50|8916.3|8901.3|8917.8|8902.8|8917.8|8902.8|8916.3|8901.3|8
1627051800000|2021-07-23 14:50:00|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|2
1627051810000|2021-07-23 14:50:10|8918.7|8903.7|8918.7|8903.7|8919.6|8904.6|8917.3|8902.3|29
1627051820000|2021-07-23 14:50:20|8917.9|8902.9|8921.8|8906.8|8921.8|8906.8|8917.8|8902.8|4
1627051830000|2021-07-23 14:50:30|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|3
1627051840000|2021-07-23 14:50:40|8925.2|8910.2|8925.2|8910.2|8926.1|8911.1|8925.2|8910.2|9
1627051850000|2021-07-23 14:50:50|8925.6|8910.6|8928.2|8913.2|8928.7|8913.7|8925.6|8910.6|13
1627051860000|2021-07-23 14:51:00|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|0
1627051870000|2021-07-23 14:51:10|8928.1|8913.1|8929.2|8914.2|8929.7|8914.7|8928.1|8913.1|2
1627051880000|2021-07-23 14:51:20|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1627051920000|2021-07-23 14:52:00|8928.3|8913.3|8927.8|8912.8|8928.3|8913.3|8927.8|8912.8|0
1627051930000|2021-07-23 14:52:10|8927.7|8912.7|8924.3|8909.3|8927.7|8912.7|8924.3|8909.3|7
1627051940000|2021-07-23 14:52:20|8923.8|8908.8|8923.7|8908.7|8923.8|8908.8|8923.7|8908.7|1
1627051960000|2021-07-23 14:52:40|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|1
1627051970000|2021-07-23 14:52:50|8926.2|8911.2|8928.3|8913.3|8928.7|8913.7|8926.2|8911.2|4
1627051980000|2021-07-23 14:53:00|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1627051990000|2021-07-23 14:53:10|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1627052000000|2021-07-23 14:53:20|||||||||1
1627052020000|2021-07-23 14:53:40|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|3
1627052030000|2021-07-23 14:53:50|8925.4|8910.4|8927.2|8912.2|8927.7|8912.7|8925.4|8910.4|7
1627052040000|2021-07-23 14:54:00|8926.8|8911.8|8925.9|8910.9|8926.8|8911.8|8925.9|8910.9|2
1627052050000|2021-07-23 14:54:10|8925.3|8910.3|8924.3|8909.3|8925.3|8910.3|8924.3|8909.3|0
1627052060000|2021-07-23 14:54:20|8923.9|8908.9|8921.7|8906.7|8923.9|8908.9|8921.3|8906.3|0
1627052080000|2021-07-23 14:54:40|8922.2|8907.2|8928.7|8913.7|8928.7|8913.7|8922.2|8907.2|1
1627052090000|2021-07-23 14:54:50|8927.4|8912.4|8927.2|8912.2|8927.4|8912.4|8927.2|8912.2|0
1627052100000|2021-07-23 14:55:00|8926.8|8911.8|8923.2|8908.2|8926.8|8911.8|8922.2|8907.2|7
1627052110000|2021-07-23 14:55:10|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|5
1627052120000|2021-07-23 14:55:20|8928.2|8913.2|8928.7|8913.7|8928.7|8913.7|8928.2|8913.2|0
1627052140000|2021-07-23 14:55:40|8929.7|8914.7|8931.2|8916.2|8934.2|8919.2|8929.7|8914.7|22
1627052150000|2021-07-23 14:55:50|8931.7|8916.7|8934.2|8919.2|8934.2|8919.2|8931.7|8916.7|0
1627052160000|2021-07-23 14:56:00|8932.2|8917.2|8928.7|8913.7|8932.2|8917.2|8928.7|8913.7|2
1627052170000|2021-07-23 14:56:10|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|0
1627052180000|2021-07-23 14:56:20|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|2
1627052210000|2021-07-23 14:56:50|||||||||2
1627052220000|2021-07-23 14:57:00|8930.8|8915.8|8925.1|8910.1|8930.8|8915.8|8925.1|8910.1|13
1627052240000|2021-07-23 14:57:20|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627052250000|2021-07-23 14:57:30|8923.8|8908.8|8922.8|8907.8|8923.8|8908.8|8922.8|8907.8|0
1627052260000|2021-07-23 14:57:40|8922.7|8907.7|8921.2|8906.2|8922.7|8907.7|8920.8|8905.8|1
1627052280000|2021-07-23 14:58:00|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|0
1627052300000|2021-07-23 14:58:20|||||||||1
1627052310000|2021-07-23 14:58:30|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1627052320000|2021-07-23 14:58:40|8919.7|8904.7|8918.2|8903.2|8919.7|8904.7|8918.2|8903.2|2
1627052330000|2021-07-23 14:58:50|8919.1|8904.1|8919.2|8904.2|8919.7|8904.7|8919.1|8904.1|0
1627052340000|2021-07-23 14:59:00|8919.7|8904.7|8920.2|8905.2|8921.6|8906.6|8919.7|8904.7|5
1627052360000|2021-07-23 14:59:20|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|0
1627052370000|2021-07-23 14:59:30|8920.2|8905.2|8923.7|8908.7|8923.7|8908.7|8920.2|8905.2|4
1627052380000|2021-07-23 14:59:40|8926.2|8911.2|8926.7|8911.7|8926.7|8911.7|8926.2|8911.2|2
1627052390000|2021-07-23 14:59:50|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|2
1627052400000|2021-07-23 15:00:00|8929.2|8914.2|8926.2|8911.2|8929.7|8914.7|8926.2|8911.2|2
1627052440000|2021-07-23 15:00:40|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|2
1627052450000|2021-07-23 15:00:50|8925.7|8910.7|8929.7|8914.7|8929.7|8914.7|8925.2|8910.2|4
1627052460000|2021-07-23 15:01:00|8928.7|8913.7|8928.2|8913.2|8928.7|8913.7|8928.2|8913.2|1
1627052470000|2021-07-23 15:01:10|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1627052500000|2021-07-23 15:01:40|8928.7|8913.7|8928.3|8913.3|8928.7|8913.7|8928.3|8913.3|0
1627052510000|2021-07-23 15:01:50|||||||||1
1627052520000|2021-07-23 15:02:00|8927.4|8912.4|8925.3|8910.3|8927.4|8912.4|8925.3|8910.3|4
1627052560000|2021-07-23 15:02:40|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|4
1627052570000|2021-07-23 15:02:50|8927.4|8912.4|8928.8|8913.8|8928.8|8913.8|8927.4|8912.4|1
1627052580000|2021-07-23 15:03:00|8928.3|8913.3|8927.8|8912.8|8928.3|8913.3|8927.8|8912.8|2
1627052590000|2021-07-23 15:03:10|8927.9|8912.9|8929.3|8914.3|8929.3|8914.3|8927.9|8912.9|1
1627052600000|2021-07-23 15:03:20|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1627052610000|2021-07-23 15:03:30|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|1
1627052640000|2021-07-23 15:04:00|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|0
1627052650000|2021-07-23 15:04:10|8928.3|8913.3|8927.8|8912.8|8928.3|8913.3|8927.8|8912.8|1
1627052670000|2021-07-23 15:04:30|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1627052680000|2021-07-23 15:04:40|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|0
1627052690000|2021-07-23 15:04:50|||||||||1
1627052700000|2021-07-23 15:05:00|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|1
1627052720000|2021-07-23 15:05:20|8926.7|8911.7|8927.2|8912.2|8927.2|8912.2|8926.7|8911.7|0
1627052740000|2021-07-23 15:05:40|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|0
1627052750000|2021-07-23 15:05:50|||||||||1
1627052760000|2021-07-23 15:06:00|8926.4|8911.4|8927.3|8912.3|8927.3|8912.3|8926.4|8911.4|0
1627052770000|2021-07-23 15:06:10|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|1
1627052790000|2021-07-23 15:06:30|8928.4|8913.4|8931.3|8916.3|8931.3|8916.3|8928.4|8913.4|14
1627052810000|2021-07-23 15:06:50|||||||||5
1627052820000|2021-07-23 15:07:00|8930.8|8915.8|8928.3|8913.3|8930.8|8915.8|8928.3|8913.3|4
1627052850000|2021-07-23 15:07:30|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|1
1627052860000|2021-07-23 15:07:40|8926|8911|8924.3|8909.3|8926|8911|8924.3|8909.3|3
1627052910000|2021-07-23 15:08:30|8924.8|8909.8|8928.8|8913.8|8928.8|8913.8|8924.8|8909.8|2
1627052930000|2021-07-23 15:08:50|8929.3|8914.3|8930.8|8915.8|8930.8|8915.8|8929.3|8914.3|0
1627052940000|2021-07-23 15:09:00|8929.4|8914.4|8929.4|8914.4|8929.8|8914.8|8929.4|8914.4|1
1627052950000|2021-07-23 15:09:10|8929.8|8914.8|8931.3|8916.3|8931.3|8916.3|8929.8|8914.8|2
1627052960000|2021-07-23 15:09:20|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.4|8917.4|13
1627052970000|2021-07-23 15:09:30|8933.3|8918.3|8937.3|8922.3|8937.3|8922.3|8933.3|8918.3|21
1627052990000|2021-07-23 15:09:50|8937.8|8922.8|8937.4|8922.4|8937.8|8922.8|8937.4|8922.4|2
1627053020000|2021-07-23 15:10:20|8937.8|8922.8|8941.2|8926.2|8941.2|8926.2|8937.3|8922.3|41
1627053030000|2021-07-23 15:10:30|8941.7|8926.7|8941.3|8926.3|8941.7|8926.7|8941.3|8926.3|1
1627053040000|2021-07-23 15:10:40|8941.2|8926.2|8941.7|8926.7|8941.7|8926.7|8941.2|8926.2|0
1627053060000|2021-07-23 15:11:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|5
1627053080000|2021-07-23 15:11:20|8940.4|8925.4|8938.3|8923.3|8940.4|8925.4|8936.3|8921.3|6
1627053090000|2021-07-23 15:11:30|8937.3|8922.3|8937.8|8922.8|8937.8|8922.8|8937.3|8922.3|0
1627053110000|2021-07-23 15:11:50|8935.8|8920.8|8940.2|8925.2|8940.2|8925.2|8935.8|8920.8|5
1627053120000|2021-07-23 15:12:00|8940.1|8925.1|8936.4|8921.4|8940.1|8925.1|8936.3|8921.3|4
1627053130000|2021-07-23 15:12:10|8936.8|8921.8|8936.3|8921.3|8936.8|8921.8|8936.3|8921.3|0
1627053160000|2021-07-23 15:12:40|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|0
1627053170000|2021-07-23 15:12:50|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1627053180000|2021-07-23 15:13:00|8932.9|8917.9|8937.3|8922.3|8938.3|8923.3|8932.9|8917.9|3
1627053190000|2021-07-23 15:13:10|8938.8|8923.8|8938.8|8923.8|8939.2|8924.2|8938.8|8923.8|0
1627053200000|2021-07-23 15:13:20|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|0
1627053210000|2021-07-23 15:13:30|8942|8927|8942.8|8927.8|8942.8|8927.8|8941.9|8926.9|1
1627053220000|2021-07-23 15:13:40|8943.3|8928.3|8942.8|8927.8|8943.3|8928.3|8942.8|8927.8|0
1627053230000|2021-07-23 15:13:50|8943.2|8928.2|8944.7|8929.7|8944.7|8929.7|8943.2|8928.2|0
1627053240000|2021-07-23 15:14:00|8940.8|8925.8|8939.8|8924.8|8940.8|8925.8|8939.8|8924.8|2
1627053250000|2021-07-23 15:14:10|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|0
1627053260000|2021-07-23 15:14:20|8940.9|8925.9|8941.9|8926.9|8941.9|8926.9|8938.9|8923.9|2
1627053270000|2021-07-23 15:14:30|8942.4|8927.4|8942.4|8927.4|8943.3|8928.3|8942.4|8927.4|1
1627053280000|2021-07-23 15:14:40|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1627053290000|2021-07-23 15:14:50|8941.9|8926.9|8942.3|8927.3|8942.3|8927.3|8941.9|8926.9|0
1627053300000|2021-07-23 15:15:00|8940.9|8925.9|8937.4|8922.4|8940.9|8925.9|8937.4|8922.4|1
1627053320000|2021-07-23 15:15:20|8937.8|8922.8|8937.9|8922.9|8937.9|8922.9|8937.8|8922.8|0
1627053340000|2021-07-23 15:15:40|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|1
1627053360000|2021-07-23 15:16:00|8943.8|8928.8|8944.3|8929.3|8944.3|8929.3|8943.8|8928.8|2
1627053370000|2021-07-23 15:16:10|8947|8932|8947.3|8932.3|8947.8|8932.8|8946.3|8931.3|7
1627053390000|2021-07-23 15:16:30|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|1
1627053410000|2021-07-23 15:16:50|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8945.8|8930.8|0
1627053420000|2021-07-23 15:17:00|8945.4|8930.4|8945.4|8930.4|8945.8|8930.8|8945.4|8930.4|0
1627053430000|2021-07-23 15:17:10|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1627053440000|2021-07-23 15:17:20|8944.9|8929.9|8944.8|8929.8|8944.9|8929.9|8944.8|8929.8|0
1627053460000|2021-07-23 15:17:40|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|2
1627053470000|2021-07-23 15:17:50|8941.9|8926.9|8943.4|8928.4|8943.8|8928.8|8941.9|8926.9|0
1627053480000|2021-07-23 15:18:00|8942.8|8927.8|8942.4|8927.4|8942.8|8927.8|8942.4|8927.4|0
1627053490000|2021-07-23 15:18:10|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1627053500000|2021-07-23 15:18:20|8941.8|8926.8|8940.8|8925.8|8941.8|8926.8|8940.8|8925.8|0
1627053510000|2021-07-23 15:18:30|8939.8|8924.8|8937.6|8922.6|8939.8|8924.8|8937.6|8922.6|0
1627053520000|2021-07-23 15:18:40|8937.4|8922.4|8938.4|8923.4|8938.4|8923.4|8937.4|8922.4|1
1627053540000|2021-07-23 15:19:00|8936.1|8921.1|8932.9|8917.9|8936.1|8921.1|8932.9|8917.9|5
1627053550000|2021-07-23 15:19:10|8931.1|8916.1|8937.4|8922.4|8937.4|8922.4|8931.1|8916.1|3
1627053560000|2021-07-23 15:19:20|8936.9|8921.9|8936.4|8921.4|8936.9|8921.9|8936.4|8921.4|0
1627053580000|2021-07-23 15:19:40|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1627053590000|2021-07-23 15:19:50|8935.9|8920.9|8936.8|8921.8|8936.8|8921.8|8935.9|8920.9|0
1627053600000|2021-07-23 15:20:00|8936.9|8921.9|8934.9|8919.9|8936.9|8921.9|8934.4|8919.4|0
1627053620000|2021-07-23 15:20:20|8933.9|8918.9|8932.9|8917.9|8933.9|8918.9|8932.9|8917.9|1
1627053630000|2021-07-23 15:20:30|8933.8|8918.8|8932.4|8917.4|8933.9|8918.9|8932.4|8917.4|0
1627053640000|2021-07-23 15:20:40|8930.4|8915.4|8931.9|8916.9|8931.9|8916.9|8930.4|8915.4|3
1627053660000|2021-07-23 15:21:00|8930.5|8915.5|8930.4|8915.4|8930.5|8915.5|8930.4|8915.4|0
1627053670000|2021-07-23 15:21:10|8932.4|8917.4|8933.4|8918.4|8934.2|8919.2|8932.4|8917.4|4
1627053700000|2021-07-23 15:21:40|8934.9|8919.9|8935.4|8920.4|8935.4|8920.4|8934.9|8919.9|0
1627053720000|2021-07-23 15:22:00|8932.9|8917.9|8930.9|8915.9|8932.9|8917.9|8930.9|8915.9|3
1627053730000|2021-07-23 15:22:10|8931.3|8916.3|8934.9|8919.9|8935.2|8920.2|8931.3|8916.3|3
1627053740000|2021-07-23 15:22:20|8934.5|8919.5|8934.4|8919.4|8934.5|8919.5|8934.4|8919.4|0
1627053860000|2021-07-23 15:24:20|8935.4|8920.4|8935.9|8920.9|8935.9|8920.9|8935.4|8920.4|0
1627053870000|2021-07-23 15:24:30|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1627053890000|2021-07-23 15:24:50|8934.5|8919.5|8934.9|8919.9|8935.4|8920.4|8934.5|8919.5|1
1627053900000|2021-07-23 15:25:00|8935.8|8920.8|8935.9|8920.9|8936.4|8921.4|8935.4|8920.4|2
1627053910000|2021-07-23 15:25:10|||||||||1
1627053930000|2021-07-23 15:25:30|8936.9|8921.9|8935.9|8920.9|8936.9|8921.9|8935.9|8920.9|3
1627053940000|2021-07-23 15:25:40|8935.5|8920.5|8935.9|8920.9|8935.9|8920.9|8935.4|8920.4|0
1627053950000|2021-07-23 15:25:50|8935.4|8920.4|8934.4|8919.4|8935.4|8920.4|8932.4|8917.4|4
1627053970000|2021-07-23 15:26:10|8934.9|8919.9|8935.4|8920.4|8935.4|8920.4|8934.4|8919.4|0
1627054030000|2021-07-23 15:27:10|8936.4|8921.4|8936.9|8921.9|8938.4|8923.4|8936.4|8921.4|2
1627054040000|2021-07-23 15:27:20|8936.4|8921.4|8936.9|8921.9|8937.3|8922.3|8936.4|8921.4|0
1627054050000|2021-07-23 15:27:30|8936.4|8921.4|8936.9|8921.9|8936.9|8921.9|8936.4|8921.4|0
1627054070000|2021-07-23 15:27:50|8934.4|8919.4|8933.9|8918.9|8934.4|8919.4|8933.9|8918.9|3
1627054080000|2021-07-23 15:28:00|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|1
1627054100000|2021-07-23 15:28:20|8938.4|8923.4|8940.9|8925.9|8940.9|8925.9|8938.4|8923.4|1
1627054110000|2021-07-23 15:28:30|8940.4|8925.4|8940.9|8925.9|8940.9|8925.9|8940.4|8925.4|0
1627054120000|2021-07-23 15:28:40|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1627054140000|2021-07-23 15:29:00|8939.5|8924.5|8939.4|8924.4|8939.9|8924.9|8939.4|8924.4|0
1627054150000|2021-07-23 15:29:10|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|0
1627054160000|2021-07-23 15:29:20|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|1
1627054170000|2021-07-23 15:29:30|||||||||2
1627054190000|2021-07-23 15:29:50|8937.3|8922.3|8937.4|8922.4|8937.8|8922.8|8937.3|8922.3|8
1627054200000|2021-07-23 15:30:00|8937.9|8922.9|8937.4|8922.4|8937.9|8922.9|8937.4|8922.4|1
1627054210000|2021-07-23 15:30:10|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|1
1627054230000|2021-07-23 15:30:30|||||||||2
1627054240000|2021-07-23 15:30:40|8937.3|8922.3|8935.3|8920.3|8937.4|8922.4|8935.3|8920.3|11
1627054250000|2021-07-23 15:30:50|8935.8|8920.8|8936.3|8921.3|8936.3|8921.3|8935.8|8920.8|0
1627054260000|2021-07-23 15:31:00|8936.8|8921.8|8937.3|8922.3|8937.3|8922.3|8932.3|8917.3|4
1627054270000|2021-07-23 15:31:10|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|0
1627054280000|2021-07-23 15:31:20|8937.4|8922.4|8937.8|8922.8|8937.8|8922.8|8936.8|8921.8|0
1627054290000|2021-07-23 15:31:30|8937.4|8922.4|8936.8|8921.8|8938.3|8923.3|8936.8|8921.8|1
1627054300000|2021-07-23 15:31:40|8936.3|8921.3|8936.9|8921.9|8936.9|8921.9|8936.3|8921.3|0
1627054310000|2021-07-23 15:31:50|8937.4|8922.4|8936.9|8921.9|8937.4|8922.4|8936.9|8921.9|0
1627054320000|2021-07-23 15:32:00|8936|8921|8933.9|8918.9|8936|8921|8933.9|8918.9|4
1627054330000|2021-07-23 15:32:10|||||||||2
1627054360000|2021-07-23 15:32:40|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|1
1627054390000|2021-07-23 15:33:10|8933|8918|8932.4|8917.4|8933|8918|8932.4|8917.4|5
1627054400000|2021-07-23 15:33:20|8932.9|8917.9|8933.4|8918.4|8933.4|8918.4|8932.9|8917.9|0
1627054410000|2021-07-23 15:33:30|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1627054420000|2021-07-23 15:33:40|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|2
1627054440000|2021-07-23 15:34:00|8932.4|8917.4|8931.8|8916.8|8933.4|8918.4|8929.4|8914.4|5
1627054450000|2021-07-23 15:34:10|8932.4|8917.4|8932.9|8917.9|8932.9|8917.9|8932.4|8917.4|0
1627054460000|2021-07-23 15:34:20|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|1
1627054470000|2021-07-23 15:34:30|8934.9|8919.9|8931.4|8916.4|8935.9|8920.9|8931.4|8916.4|5
1627054480000|2021-07-23 15:34:40|8930.9|8915.9|8927.4|8912.4|8930.9|8915.9|8927.4|8912.4|3
1627054490000|2021-07-23 15:34:50|8929.4|8914.4|8930.8|8915.8|8930.8|8915.8|8929.4|8914.4|1
1627054500000|2021-07-23 15:35:00|8930.9|8915.9|8931.9|8916.9|8931.9|8916.9|8929.4|8914.4|1
1627054520000|2021-07-23 15:35:20|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8931.4|8916.4|0
1627054530000|2021-07-23 15:35:30|8932.4|8917.4|8931.9|8916.9|8932.4|8917.4|8931.9|8916.9|0
1627054540000|2021-07-23 15:35:40|8932.9|8917.9|8931.9|8916.9|8933.4|8918.4|8931.9|8916.9|0
1627054560000|2021-07-23 15:36:00|8931|8916|8933.4|8918.4|8934.4|8919.4|8931|8916|3
1627054570000|2021-07-23 15:36:10|8933.8|8918.8|8933.9|8918.9|8934.4|8919.4|8933.8|8918.8|0
1627054590000|2021-07-23 15:36:30|8934.4|8919.4|8935.8|8920.8|8935.8|8920.8|8934.4|8919.4|2
1627054600000|2021-07-23 15:36:40|8933.2|8918.2|8933.4|8918.4|8935.9|8920.9|8933.2|8918.2|5
1627054610000|2021-07-23 15:36:50|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1627054620000|2021-07-23 15:37:00|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.4|8917.4|0
1627054640000|2021-07-23 15:37:20|8933.4|8918.4|8932.9|8917.9|8933.4|8918.4|8932.9|8917.9|0
1627054680000|2021-07-23 15:38:00|8933.4|8918.4|8934.9|8919.9|8934.9|8919.9|8933.4|8918.4|1
1627054690000|2021-07-23 15:38:10|8936.4|8921.4|8936.9|8921.9|8936.9|8921.9|8936.4|8921.4|2
1627054700000|2021-07-23 15:38:20|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|0
1627054710000|2021-07-23 15:38:30|8938.3|8923.3|8938.4|8923.4|8938.4|8923.4|8938.3|8923.3|0
1627054720000|2021-07-23 15:38:40|8938.9|8923.9|8937.9|8922.9|8938.9|8923.9|8937.9|8922.9|2
1627054730000|2021-07-23 15:38:50|8938.9|8923.9|8939.4|8924.4|8939.4|8924.4|8938.9|8923.9|2
1627054740000|2021-07-23 15:39:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|0
1627054760000|2021-07-23 15:39:20|8939.9|8924.9|8940.4|8925.4|8940.4|8925.4|8939.9|8924.9|1
1627054770000|2021-07-23 15:39:30|8940.8|8925.8|8941.4|8926.4|8941.4|8926.4|8940.8|8925.8|0
1627054780000|2021-07-23 15:39:40|8941.9|8926.9|8942.9|8927.9|8943.8|8928.8|8941.9|8926.9|3
1627054790000|2021-07-23 15:39:50|8943.4|8928.4|8944.8|8929.8|8944.8|8929.8|8943.4|8928.4|2
1627054800000|2021-07-23 15:40:00|8945.9|8930.9|8946.4|8931.4|8946.4|8931.4|8945.9|8930.9|0
1627054810000|2021-07-23 15:40:10|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627054830000|2021-07-23 15:40:30|8948.7|8933.7|8947.9|8932.9|8948.9|8933.9|8947.4|8932.4|0
1627054840000|2021-07-23 15:40:40|||||||||22
1627054850000|2021-07-23 15:40:50|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|1
1627054880000|2021-07-23 15:41:20|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|6
1627054920000|2021-07-23 15:42:00|8944.4|8929.4|8947.4|8932.4|8948.3|8933.3|8944.4|8929.4|10
1627054930000|2021-07-23 15:42:10|8946.5|8931.5|8946.4|8931.4|8946.5|8931.5|8945.9|8930.9|0
1627054940000|2021-07-23 15:42:20|8946.8|8931.8|8946.9|8931.9|8946.9|8931.9|8946.8|8931.8|0
1627054950000|2021-07-23 15:42:30|8946.4|8931.4|8945.4|8930.4|8946.4|8931.4|8945.4|8930.4|1
1627054980000|2021-07-23 15:43:00|8944.9|8929.9|8945.9|8930.9|8945.9|8930.9|8944.9|8929.9|1
1627055000000|2021-07-23 15:43:20|8946.4|8931.4|8947.4|8932.4|8947.4|8932.4|8946.4|8931.4|2
1627055010000|2021-07-23 15:43:30|8947.8|8932.8|8947.9|8932.9|8947.9|8932.9|8947.8|8932.8|1
1627055020000|2021-07-23 15:43:40|8947.4|8932.4|8951.4|8936.4|8951.4|8936.4|8947.4|8932.4|1
1627055050000|2021-07-23 15:44:10|8952.8|8937.8|8952.9|8937.9|8952.9|8937.9|8952.8|8937.8|1
1627055060000|2021-07-23 15:44:20|8952.8|8937.8|8955.9|8940.9|8955.9|8940.9|8952.8|8937.8|1
1627055080000|2021-07-23 15:44:40|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|1
1627055090000|2021-07-23 15:44:50|8956.9|8941.9|8956.4|8941.4|8956.9|8941.9|8956.4|8941.4|0
1627055100000|2021-07-23 15:45:00|8954.4|8939.4|8949.4|8934.4|8954.9|8939.9|8949.4|8934.4|6
1627055120000|2021-07-23 15:45:20|8950.3|8935.3|8949.9|8934.9|8950.4|8935.4|8949.9|8934.9|0
1627055150000|2021-07-23 15:45:50|8950.3|8935.3|8949.4|8934.4|8950.4|8935.4|8949.4|8934.4|1
1627055160000|2021-07-23 15:46:00|8948.9|8933.9|8948.4|8933.4|8948.9|8933.9|8947.9|8932.9|0
1627055170000|2021-07-23 15:46:10|8948.8|8933.8|8954.9|8939.9|8954.9|8939.9|8948.8|8933.8|2
1627055180000|2021-07-23 15:46:20|8955.4|8940.4|8954.4|8939.4|8955.4|8940.4|8954.4|8939.4|0
1627055190000|2021-07-23 15:46:30|8955.7|8940.7|8956.3|8941.3|8956.3|8941.3|8955.7|8940.7|4
1627055200000|2021-07-23 15:46:40|8956.4|8941.4|8958.3|8943.3|8958.3|8943.3|8956.4|8941.4|7
1627055210000|2021-07-23 15:46:50|8958.4|8943.4|8956.4|8941.4|8958.4|8943.4|8956.4|8941.4|3
1627055220000|2021-07-23 15:47:00|8955|8940|8954.4|8939.4|8955|8940|8954.4|8939.4|0
1627055250000|2021-07-23 15:47:30|||||||||1
1627055270000|2021-07-23 15:47:50|8953.9|8938.9|8955.4|8940.4|8955.4|8940.4|8953.9|8938.9|2
1627055280000|2021-07-23 15:48:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|1
1627055290000|2021-07-23 15:48:10|8954.6|8939.6|8952.9|8937.9|8954.6|8939.6|8952.9|8937.9|1
1627055310000|2021-07-23 15:48:30|8953.3|8938.3|8953.4|8938.4|8953.4|8938.4|8953.3|8938.3|0
1627055320000|2021-07-23 15:48:40|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|2
1627055340000|2021-07-23 15:49:00|8955.3|8940.3|8955.8|8940.8|8955.8|8940.8|8955.3|8940.3|0
1627055350000|2021-07-23 15:49:10|8953.8|8938.8|8954.3|8939.3|8954.3|8939.3|8953.3|8938.3|5
1627055370000|2021-07-23 15:49:30|8953.9|8938.9|8953.8|8938.8|8953.9|8938.9|8953.8|8938.8|0
1627055380000|2021-07-23 15:49:40|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|0
1627055390000|2021-07-23 15:49:50|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|1
1627055400000|2021-07-23 15:50:00|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|1
1627055410000|2021-07-23 15:50:10|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1627055420000|2021-07-23 15:50:20|8951.4|8936.4|8950.3|8935.3|8951.4|8936.4|8950.3|8935.3|4
1627055450000|2021-07-23 15:50:50|||||||||4
1627055460000|2021-07-23 15:51:00|8951.1|8936.1|8951.3|8936.3|8951.3|8936.3|8951.1|8936.1|0
1627055470000|2021-07-23 15:51:10|8954.8|8939.8|8955.8|8940.8|8956.3|8941.3|8954.8|8939.8|3
1627055480000|2021-07-23 15:51:20|||||||||2
1627055490000|2021-07-23 15:51:30|8956.1|8941.1|8957.3|8942.3|8957.9|8942.9|8956.1|8941.1|2
1627055500000|2021-07-23 15:51:40|8956.8|8941.8|8956.3|8941.3|8956.8|8941.8|8956.3|8941.3|0
1627055520000|2021-07-23 15:52:00|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|1
1627055530000|2021-07-23 15:52:10|8953.8|8938.8|8953.3|8938.3|8953.8|8938.8|8953.3|8938.3|0
1627055550000|2021-07-23 15:52:30|8952.8|8937.8|8952.3|8937.3|8952.8|8937.8|8952.3|8937.3|1
1627055570000|2021-07-23 15:52:50|||||||||1
1627055580000|2021-07-23 15:53:00|8952.4|8937.4|8958.3|8943.3|8958.3|8943.3|8952.4|8937.4|4
1627055600000|2021-07-23 15:53:20|8958.8|8943.8|8959.6|8944.6|8959.6|8944.6|8958.8|8943.8|1
1627055610000|2021-07-23 15:53:30|8959.8|8944.8|8960.3|8945.3|8960.3|8945.3|8959.8|8944.8|0
1627055630000|2021-07-23 15:53:50|8961.3|8946.3|8960.3|8945.3|8961.7|8946.7|8959.8|8944.8|3
1627055640000|2021-07-23 15:54:00|8959.8|8944.8|8963.3|8948.3|8963.3|8948.3|8959.8|8944.8|5
1627055650000|2021-07-23 15:54:10|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1627055670000|2021-07-23 15:54:30|8963.2|8948.2|8963.8|8948.8|8963.8|8948.8|8963.2|8948.2|0
1627055680000|2021-07-23 15:54:40|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|1
1627055690000|2021-07-23 15:54:50|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|1
1627055700000|2021-07-23 15:55:00|8960.1|8945.1|8962.8|8947.8|8962.8|8947.8|8960.1|8945.1|7
1627055710000|2021-07-23 15:55:10|8963.3|8948.3|8965.6|8950.6|8965.6|8950.6|8963.3|8948.3|7
1627055720000|2021-07-23 15:55:20|8966.8|8951.8|8967.3|8952.3|8967.3|8952.3|8966.8|8951.8|4
1627055730000|2021-07-23 15:55:30|8966.8|8951.8|8968.8|8953.8|8968.8|8953.8|8966.8|8951.8|3
1627055740000|2021-07-23 15:55:40|8966.8|8951.8|8967.3|8952.3|8967.3|8952.3|8966.3|8951.3|7
1627055750000|2021-07-23 15:55:50|8968.3|8953.3|8972.3|8957.3|8972.3|8957.3|8968.3|8953.3|10
1627055760000|2021-07-23 15:56:00|8969.8|8954.8|8969.8|8954.8|8971.8|8956.8|8968.8|8953.8|9
1627055790000|2021-07-23 15:56:30|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|2
1627055800000|2021-07-23 15:56:40|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|2
1627055810000|2021-07-23 15:56:50|8965.3|8950.3|8965.8|8950.8|8965.8|8950.8|8965.3|8950.3|1
1627055820000|2021-07-23 15:57:00|8966.3|8951.3|8964.3|8949.3|8966.3|8951.3|8964.3|8949.3|2
1627055830000|2021-07-23 15:57:10|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|2
1627055840000|2021-07-23 15:57:20|8967.3|8952.3|8969.2|8954.2|8969.2|8954.2|8967.3|8952.3|2
1627055850000|2021-07-23 15:57:30|8969.3|8954.3|8969.8|8954.8|8969.8|8954.8|8969.3|8954.3|0
1627055860000|2021-07-23 15:57:40|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|2
1627055870000|2021-07-23 15:57:50|8968.5|8953.5|8967.9|8952.9|8968.5|8953.5|8967.9|8952.9|2
1627055880000|2021-07-23 15:58:00|8967.5|8952.5|8966.9|8951.9|8967.5|8952.5|8966.9|8951.9|0
1627055890000|2021-07-23 15:58:10|8967.4|8952.4|8967.3|8952.3|8967.4|8952.4|8965.9|8950.9|6
1627055900000|2021-07-23 15:58:20|8967.8|8952.8|8967.8|8952.8|8968.3|8953.3|8967.8|8952.8|2
1627055910000|2021-07-23 15:58:30|||||||||1
1627055930000|2021-07-23 15:58:50|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|3
1627055940000|2021-07-23 15:59:00|8967.3|8952.3|8967.9|8952.9|8968.4|8953.4|8965.9|8950.9|4
1627055950000|2021-07-23 15:59:10|8968|8953|8968.4|8953.4|8968.9|8953.9|8968|8953|5
1627055960000|2021-07-23 15:59:20|8968.8|8953.8|8967.9|8952.9|8969.4|8954.4|8967.9|8952.9|1
1627055970000|2021-07-23 15:59:30|||||||||1
1627055980000|2021-07-23 15:59:40|8968.9|8953.9|8970.4|8955.4|8970.4|8955.4|8968.9|8953.9|0
1627055990000|2021-07-23 15:59:50|8970.8|8955.8|8970.3|8955.3|8970.8|8955.8|8970.3|8955.3|3
1627056000000|2021-07-23 16:00:00|8969.9|8954.9|8967.9|8952.9|8970.3|8955.3|8967.9|8952.9|9
1627056010000|2021-07-23 16:00:10|8966.9|8951.9|8966.4|8951.4|8966.9|8951.9|8966.4|8951.4|1
1627056050000|2021-07-23 16:00:50|8968.8|8953.8|8967.9|8952.9|8968.8|8953.8|8967.9|8952.9|2
1627056060000|2021-07-23 16:01:00|8967.4|8952.4|8972.4|8957.4|8972.4|8957.4|8967.4|8952.4|8
1627056070000|2021-07-23 16:01:10|8972.8|8957.8|8972.9|8957.9|8972.9|8957.9|8972.4|8957.4|0
1627056080000|2021-07-23 16:01:20|8973.4|8958.4|8974.9|8959.9|8974.9|8959.9|8973.4|8958.4|0
1627056100000|2021-07-23 16:01:40|8974.4|8959.4|8973.9|8958.9|8974.4|8959.4|8973.9|8958.9|2
1627056120000|2021-07-23 16:02:00|8974.3|8959.3|8973.9|8958.9|8974.4|8959.4|8973.9|8958.9|2
1627056140000|2021-07-23 16:02:20|8974.1|8959.1|8974.9|8959.9|8974.9|8959.9|8974.1|8959.1|1
1627056150000|2021-07-23 16:02:30|8974.4|8959.4|8975.4|8960.4|8975.4|8960.4|8974.4|8959.4|2
1627056160000|2021-07-23 16:02:40|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|2
1627056170000|2021-07-23 16:02:50|8975.4|8960.4|8974.9|8959.9|8975.4|8960.4|8974.9|8959.9|3
1627056180000|2021-07-23 16:03:00|8975.9|8960.9|8976.4|8961.4|8976.4|8961.4|8975.9|8960.9|3
1627056190000|2021-07-23 16:03:10|8975.9|8960.9|8977.8|8962.8|8977.8|8962.8|8975.9|8960.9|4
1627056200000|2021-07-23 16:03:20|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|0
1627056220000|2021-07-23 16:03:40|8979.8|8964.8|8979.9|8964.9|8979.9|8964.9|8979.4|8964.4|0
1627056230000|2021-07-23 16:03:50|8979.4|8964.4|8977.9|8962.9|8979.4|8964.4|8977.9|8962.9|1
1627056240000|2021-07-23 16:04:00|8977.8|8962.8|8971.4|8956.4|8977.8|8962.8|8970.9|8955.9|9
1627056250000|2021-07-23 16:04:10|8971.9|8956.9|8972.4|8957.4|8972.4|8957.4|8971.9|8956.9|0
1627056260000|2021-07-23 16:04:20|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|2
1627056290000|2021-07-23 16:04:50|8971.4|8956.4|8971.9|8956.9|8971.9|8956.9|8970.9|8955.9|1
1627056300000|2021-07-23 16:05:00|8971.4|8956.4|8970.9|8955.9|8971.4|8956.4|8970.9|8955.9|0
1627056310000|2021-07-23 16:05:10|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|0
1627056320000|2021-07-23 16:05:20|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|0
1627056330000|2021-07-23 16:05:30|8971.4|8956.4|8972.4|8957.4|8973|8958|8969.4|8954.4|6
1627056340000|2021-07-23 16:05:40|8972.8|8957.8|8972.9|8957.9|8972.9|8957.9|8972.8|8957.8|0
1627056350000|2021-07-23 16:05:50|8972.4|8957.4|8973.4|8958.4|8973.9|8958.9|8972.4|8957.4|0
1627056360000|2021-07-23 16:06:00|8972.5|8957.5|8971.9|8956.9|8972.5|8957.5|8971.9|8956.9|0
1627056380000|2021-07-23 16:06:20|8973.4|8958.4|8973.9|8958.9|8973.9|8958.9|8973.4|8958.4|1
1627056390000|2021-07-23 16:06:30|8975.9|8960.9|8974|8959|8975.9|8960.9|8973.6|8958.6|1
1627056400000|2021-07-23 16:06:40|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8973.9|8958.9|0
1627056410000|2021-07-23 16:06:50|8972.4|8957.4|8971.9|8956.9|8972.4|8957.4|8971.4|8956.4|3
1627056430000|2021-07-23 16:07:10|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|0
1627056450000|2021-07-23 16:07:30|8970.9|8955.9|8970.4|8955.4|8970.9|8955.9|8970.4|8955.4|0
1627056470000|2021-07-23 16:07:50|8970.3|8955.3|8969.9|8954.9|8970.3|8955.3|8969.9|8954.9|1
1627056480000|2021-07-23 16:08:00|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627056490000|2021-07-23 16:08:10|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|3
1627056520000|2021-07-23 16:08:40|||||||||2
1627056540000|2021-07-23 16:09:00|8970.8|8955.8|8970.9|8955.9|8970.9|8955.9|8970.8|8955.8|0
1627056550000|2021-07-23 16:09:10|8970.7|8955.7|8969.4|8954.4|8970.7|8955.7|8968.4|8953.4|3
1627056560000|2021-07-23 16:09:20|8968.9|8953.9|8969.3|8954.3|8969.4|8954.4|8968.4|8953.4|1
1627056570000|2021-07-23 16:09:30|8969.4|8954.4|8968.4|8953.4|8969.4|8954.4|8968.4|8953.4|0
1627056580000|2021-07-23 16:09:40|8967.9|8952.9|8968.4|8953.4|8968.4|8953.4|8967.9|8952.9|0
1627056590000|2021-07-23 16:09:50|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.4|8952.4|0
1627056600000|2021-07-23 16:10:00|8968.4|8953.4|8967.9|8952.9|8968.4|8953.4|8967.9|8952.9|0
1627056610000|2021-07-23 16:10:10|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|0
1627056620000|2021-07-23 16:10:20|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|7
1627056630000|2021-07-23 16:10:30|8971.9|8956.9|8972.9|8957.9|8972.9|8957.9|8971.9|8956.9|0
1627056640000|2021-07-23 16:10:40|8973.3|8958.3|8973.4|8958.4|8973.9|8958.9|8973.3|8958.3|0
1627056650000|2021-07-23 16:10:50|8973.8|8958.8|8973.4|8958.4|8973.9|8958.9|8973.4|8958.4|0
1627056660000|2021-07-23 16:11:00|8972.5|8957.5|8969.4|8954.4|8972.5|8957.5|8969.4|8954.4|4
1627056670000|2021-07-23 16:11:10|8969.8|8954.8|8971.9|8956.9|8971.9|8956.9|8969.8|8954.8|1
1627056680000|2021-07-23 16:11:20|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1627056700000|2021-07-23 16:11:40|8970.4|8955.4|8970.9|8955.9|8970.9|8955.9|8970.4|8955.4|1
1627056720000|2021-07-23 16:12:00|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|0
1627056730000|2021-07-23 16:12:10|8967.9|8952.9|8967.4|8952.4|8967.9|8952.9|8967.4|8952.4|2
1627056770000|2021-07-23 16:12:50|8967.9|8952.9|8968.4|8953.4|8968.4|8953.4|8967.9|8952.9|0
1627056780000|2021-07-23 16:13:00|8966.6|8951.6|8969|8954|8969|8954|8966.5|8951.5|47
1627056790000|2021-07-23 16:13:10|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1627056810000|2021-07-23 16:13:30|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1627056820000|2021-07-23 16:13:40|8970|8955|8970|8955|8970|8955|8970|8955|0
1627056830000|2021-07-23 16:13:50|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1627056850000|2021-07-23 16:14:10|8970|8955|8970|8955|8970|8955|8969.5|8954.5|3
1627056880000|2021-07-23 16:14:40|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|0
1627056890000|2021-07-23 16:14:50|8969.9|8954.9|8969.5|8954.5|8969.9|8954.9|8969.5|8954.5|0
1627056900000|2021-07-23 16:15:00|8969|8954|8969|8954|8969|8954|8969|8954|0
1627056940000|2021-07-23 16:15:40|8966.7|8951.7|8965|8950|8966.7|8951.7|8965|8950|21
1627056950000|2021-07-23 16:15:50|8965.3|8950.3|8968.5|8953.5|8968.5|8953.5|8965.3|8950.3|1
1627056960000|2021-07-23 16:16:00|8968.9|8953.9|8968.5|8953.5|8969|8954|8968.5|8953.5|1
1627057010000|2021-07-23 16:16:50|8968|8953|8966.4|8951.4|8968|8953|8966|8951|3
1627057020000|2021-07-23 16:17:00|8966|8951|8965|8950|8966|8951|8965|8950|1
1627057040000|2021-07-23 16:17:20|8964.5|8949.5|8968|8953|8968|8953|8964.5|8949.5|5
1627057050000|2021-07-23 16:17:30|||||||||1
1627057080000|2021-07-23 16:18:00|8967.1|8952.1|8967|8952|8967.1|8952.1|8967|8952|0
1627057090000|2021-07-23 16:18:10|8968|8953|8966.5|8951.5|8968|8953|8966.5|8951.5|1
1627057100000|2021-07-23 16:18:20|8964.6|8949.6|8964.5|8949.5|8964.6|8949.6|8964.5|8949.5|6
1627057130000|2021-07-23 16:18:50|8964.1|8949.1|8960|8945|8964.1|8949.1|8960|8945|5
1627057140000|2021-07-23 16:19:00|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627057150000|2021-07-23 16:19:10|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|0
1627057160000|2021-07-23 16:19:20|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|0
1627057170000|2021-07-23 16:19:30|8954.6|8939.6|8958.5|8943.5|8958.5|8943.5|8954.5|8939.5|6
1627057180000|2021-07-23 16:19:40|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|2
1627057190000|2021-07-23 16:19:50|8957|8942|8957|8942|8957|8942|8957|8942|0
1627057200000|2021-07-23 16:20:00|8953.9|8938.9|8954|8939|8955|8940|8953|8938|4
1627057220000|2021-07-23 16:20:20|8953.6|8938.6|8951|8936|8953.6|8938.6|8951|8936|1
1627057230000|2021-07-23 16:20:30|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|6
1627057250000|2021-07-23 16:20:50|||||||||1
1627057260000|2021-07-23 16:21:00|8952|8937|8955.5|8940.5|8955.5|8940.5|8952|8937|2
1627057270000|2021-07-23 16:21:10|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|1
1627057280000|2021-07-23 16:21:20|8954|8939|8954.4|8939.4|8954.4|8939.4|8954|8939|2
1627057290000|2021-07-23 16:21:30|8955.3|8940.3|8954.9|8939.9|8955.3|8940.3|8954.9|8939.9|0
1627057300000|2021-07-23 16:21:40|8955|8940|8955|8940|8955|8940|8955|8940|0
1627057310000|2021-07-23 16:21:50|8955.5|8940.5|8955|8940|8955.5|8940.5|8955|8940|0
1627057320000|2021-07-23 16:22:00|||||||||1
1627057330000|2021-07-23 16:22:10|||||||||3
1627057360000|2021-07-23 16:22:40|8952.1|8937.1|8952|8937|8952.1|8937.1|8952|8937|1
1627057370000|2021-07-23 16:22:50|8951.6|8936.6|8951.4|8936.4|8951.6|8936.6|8951.4|8936.4|0
1627057380000|2021-07-23 16:23:00|8949.4|8934.4|8948.9|8933.9|8949.4|8934.4|8948.9|8933.9|1
1627057390000|2021-07-23 16:23:10|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|0
1627057430000|2021-07-23 16:23:50|||||||||1
1627057450000|2021-07-23 16:24:10|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1627057460000|2021-07-23 16:24:20|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|1
1627057490000|2021-07-23 16:24:50|8947.9|8932.9|8944.5|8929.5|8947.9|8932.9|8944.5|8929.5|1
1627057500000|2021-07-23 16:25:00|8944.4|8929.4|8944|8929|8944.4|8929.4|8944|8929|1
1627057510000|2021-07-23 16:25:10|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1627057520000|2021-07-23 16:25:20|8943|8928|8943.8|8928.8|8943.8|8928.8|8943|8928|1
1627057530000|2021-07-23 16:25:30|8943.9|8928.9|8941.4|8926.4|8943.9|8928.9|8941.4|8926.4|2
1627057560000|2021-07-23 16:26:00|8945.4|8930.4|8945.9|8930.9|8946.3|8931.3|8945.4|8930.4|4
1627057570000|2021-07-23 16:26:10|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|0
1627057580000|2021-07-23 16:26:20|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627057590000|2021-07-23 16:26:30|8948.7|8933.7|8944.4|8929.4|8949.4|8934.4|8944.4|8929.4|9
1627057610000|2021-07-23 16:26:50|8943.4|8928.4|8944.4|8929.4|8944.4|8929.4|8943.4|8928.4|1
1627057620000|2021-07-23 16:27:00|8943.9|8928.9|8943.4|8928.4|8943.9|8928.9|8943.4|8928.4|1
1627057650000|2021-07-23 16:27:30|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|0
1627057690000|2021-07-23 16:28:10|8944.5|8929.5|8945.4|8930.4|8945.4|8930.4|8944.4|8929.4|3
1627057710000|2021-07-23 16:28:30|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1627057730000|2021-07-23 16:28:50|8946.4|8931.4|8946.5|8931.5|8946.5|8931.5|8946.4|8931.4|0
1627057740000|2021-07-23 16:29:00|8946|8931|8945|8930|8946|8931|8945|8930|2
1627057750000|2021-07-23 16:29:10|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|1
1627057760000|2021-07-23 16:29:20|8943.1|8928.1|8941.9|8926.9|8943.1|8928.1|8941.6|8926.6|8
1627057790000|2021-07-23 16:29:50|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1627057820000|2021-07-23 16:30:20|8942.6|8927.6|8946.9|8931.9|8946.9|8931.9|8942.6|8927.6|2
1627057830000|2021-07-23 16:30:30|8947.4|8932.4|8946.9|8931.9|8947.4|8932.4|8946.9|8931.9|1
1627057840000|2021-07-23 16:30:40|8946.5|8931.5|8945.9|8930.9|8946.5|8931.5|8945.9|8930.9|0
1627057860000|2021-07-23 16:31:00|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|0
1627057890000|2021-07-23 16:31:30|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627057920000|2021-07-23 16:32:00|8946.4|8931.4|8946.9|8931.9|8946.9|8931.9|8946.4|8931.4|3
1627057940000|2021-07-23 16:32:20|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|0
1627057970000|2021-07-23 16:32:50|8947.5|8932.5|8944.4|8929.4|8947.5|8932.5|8944|8929|11
1627058010000|2021-07-23 16:33:30|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|1
1627058020000|2021-07-23 16:33:40|8946|8931|8946.5|8931.5|8946.5|8931.5|8946|8931|0
1627058040000|2021-07-23 16:34:00|8946|8931|8946|8931|8946|8931|8946|8931|0
1627058060000|2021-07-23 16:34:20|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|0
1627058080000|2021-07-23 16:34:40|8947|8932|8948.5|8933.5|8948.5|8933.5|8947|8932|6
1627058090000|2021-07-23 16:34:50|8949|8934|8949|8934|8949|8934|8949|8934|2
1627058100000|2021-07-23 16:35:00|8949.4|8934.4|8950|8935|8950|8935|8949.4|8934.4|5
1627058120000|2021-07-23 16:35:20|8949.9|8934.9|8948|8933|8949.9|8934.9|8947.6|8932.6|2
1627058130000|2021-07-23 16:35:30|8945|8930|8945|8930|8945|8930|8945|8930|25
1627058150000|2021-07-23 16:35:50|8944.5|8929.5|8944|8929|8944.5|8929.5|8944|8929|1
1627058160000|2021-07-23 16:36:00|8943.5|8928.5|8942.5|8927.5|8943.5|8928.5|8942.5|8927.5|0
1627058170000|2021-07-23 16:36:10|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|1
1627058180000|2021-07-23 16:36:20|8944.4|8929.4|8943.5|8928.5|8944.4|8929.4|8943.5|8928.5|0
1627058190000|2021-07-23 16:36:30|8943|8928|8943.5|8928.5|8943.5|8928.5|8943|8928|0
1627058220000|2021-07-23 16:37:00|8945|8930|8943.5|8928.5|8945|8930|8943.5|8928.5|1
1627058230000|2021-07-23 16:37:10|8942.6|8927.6|8943.5|8928.5|8943.5|8928.5|8942.6|8927.6|1
1627058280000|2021-07-23 16:38:00|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|1
1627058300000|2021-07-23 16:38:20|8946.9|8931.9|8947|8932|8947|8932|8946.9|8931.9|0
1627058310000|2021-07-23 16:38:30|8946.5|8931.5|8946.9|8931.9|8946.9|8931.9|8946.5|8931.5|0
1627058320000|2021-07-23 16:38:40|8947|8932|8947|8932|8947|8932|8947|8932|0
1627058330000|2021-07-23 16:38:50|8947.4|8932.4|8948.9|8933.9|8948.9|8933.9|8947.4|8932.4|1
1627058340000|2021-07-23 16:39:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|0
1627058350000|2021-07-23 16:39:10|||||||||1
1627058400000|2021-07-23 16:40:00|8953.5|8938.5|8953|8938|8953.5|8938.5|8953|8938|0
1627058410000|2021-07-23 16:40:10|8953.9|8938.9|8954|8939|8954|8939|8953.9|8938.9|0
1627058420000|2021-07-23 16:40:20|8954.1|8939.1|8955|8940|8955|8940|8954.1|8939.1|1
1627058430000|2021-07-23 16:40:30|8955.1|8940.1|8956|8941|8956|8941|8955.1|8940.1|1
1627058460000|2021-07-23 16:41:00|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|0
1627058480000|2021-07-23 16:41:20|8956.8|8941.8|8957|8942|8957|8942|8956.8|8941.8|1
1627058520000|2021-07-23 16:42:00|8956.5|8941.5|8955.9|8940.9|8956.5|8941.5|8955.5|8940.5|1
1627058530000|2021-07-23 16:42:10|8956|8941|8956.5|8941.5|8956.5|8941.5|8956|8941|0
1627058550000|2021-07-23 16:42:30|8957|8942|8957|8942|8957|8942|8957|8942|1
1627058620000|2021-07-23 16:43:40|||||||||2
1627058640000|2021-07-23 16:44:00|8956.1|8941.1|8956.5|8941.5|8956.5|8941.5|8956.1|8941.1|0
1627058700000|2021-07-23 16:45:00|8956|8941|8956|8941|8956|8941|8956|8941|0
1627058750000|2021-07-23 16:45:50|8954.5|8939.5|8953|8938|8954.5|8939.5|8953|8938|3
1627058820000|2021-07-23 16:47:00|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|0
1627058830000|2021-07-23 16:47:10|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|0
1627058880000|2021-07-23 16:48:00|||||||||1
1627058930000|2021-07-23 16:48:50|||||||||2
1627058940000|2021-07-23 16:49:00|8952.1|8937.1|8953|8938|8953|8938|8952|8937|10
1627059010000|2021-07-23 16:50:10|8952.5|8937.5|8947|8932|8952.5|8937.5|8947|8932|8
1627059020000|2021-07-23 16:50:20|8948.5|8933.5|8949.5|8934.5|8949.5|8934.5|8948.5|8933.5|4
1627059050000|2021-07-23 16:50:50|8950|8935|8950|8935|8950|8935|8950|8935|1
1627059060000|2021-07-23 16:51:00|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1627059120000|2021-07-23 16:52:00|8950|8935|8950|8935|8950|8935|8950|8935|1
1627059140000|2021-07-23 16:52:20|||||||||1
1627059160000|2021-07-23 16:52:40|8949.5|8934.5|8944.5|8929.5|8949.5|8934.5|8944.5|8929.5|7
1627059170000|2021-07-23 16:52:50|8944|8929|8944|8929|8944|8929|8944|8929|0
1627059180000|2021-07-23 16:53:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|1
1627059220000|2021-07-23 16:53:40|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|2
1627059240000|2021-07-23 16:54:00|8944|8929|8942.5|8927.5|8944|8929|8942.5|8927.5|5
1627059270000|2021-07-23 16:54:30|8942.1|8927.1|8942|8927|8942.1|8927.1|8942|8927|0
1627059280000|2021-07-23 16:54:40|8941|8926|8936.5|8921.5|8941|8926|8936.5|8921.5|1
1627059290000|2021-07-23 16:54:50|8937.5|8922.5|8943|8928|8943|8928|8937.5|8922.5|10
1627059300000|2021-07-23 16:55:00|8942.1|8927.1|8941.5|8926.5|8942.1|8927.1|8941.5|8926.5|1
1627059310000|2021-07-23 16:55:10|8942|8927|8942|8927|8942.5|8927.5|8942|8927|0
1627059320000|2021-07-23 16:55:20|8941.8|8926.8|8939.5|8924.5|8941.8|8926.8|8939.5|8924.5|5
1627059330000|2021-07-23 16:55:30|8939|8924|8938.5|8923.5|8939|8924|8938.1|8923.1|3
1627059340000|2021-07-23 16:55:40|8938|8923|8938|8923|8938|8923|8938|8923|2
1627059360000|2021-07-23 16:56:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|1
1627059370000|2021-07-23 16:56:10|8938.5|8923.5|8939.5|8924.5|8939.5|8924.5|8938.5|8923.5|1
1627059380000|2021-07-23 16:56:20|8940|8925|8940|8925|8940|8925|8940|8925|1
1627059400000|2021-07-23 16:56:40|8941.9|8926.9|8941.5|8926.5|8941.9|8926.9|8941.5|8926.5|3
1627059410000|2021-07-23 16:56:50|8938|8923|8938|8923|8938|8923|8938|8923|2
1627059420000|2021-07-23 16:57:00|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|1
1627059440000|2021-07-23 16:57:20|8937|8922|8936.5|8921.5|8937|8922|8936.5|8921.5|1
1627059450000|2021-07-23 16:57:30|8937.4|8922.4|8939|8924|8939.5|8924.5|8937.4|8922.4|1
1627059460000|2021-07-23 16:57:40|8937.5|8922.5|8938|8923|8938|8923|8937.5|8922.5|1
1627059480000|2021-07-23 16:58:00|8939.3|8924.3|8939.5|8924.5|8939.9|8924.9|8939.3|8924.3|3
1627059490000|2021-07-23 16:58:10|8940|8925|8940|8925|8940|8925|8940|8925|0
1627059500000|2021-07-23 16:58:20|8939.5|8924.5|8938.5|8923.5|8939.5|8924.5|8938.5|8923.5|0
1627059530000|2021-07-23 16:58:50|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|2
1627059540000|2021-07-23 16:59:00|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|4
1627059580000|2021-07-23 16:59:40|8940.9|8925.9|8942|8927|8942|8927|8940.9|8925.9|1
1627059610000|2021-07-23 17:00:10|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|6
1627059620000|2021-07-23 17:00:20|8938|8923|8937|8922|8938|8923|8937|8922|2
1627059630000|2021-07-23 17:00:30|8936.5|8921.5|8937|8922|8937|8922|8936.5|8921.5|0
1627059660000|2021-07-23 17:01:00|8936.5|8921.5|8936|8921|8936.5|8921.5|8936|8921|11
1627059670000|2021-07-23 17:01:10|8937|8922|8937|8922|8937|8922|8936.5|8921.5|5
1627059680000|2021-07-23 17:01:20|8938.4|8923.4|8939.5|8924.5|8939.5|8924.5|8938.4|8923.4|2
1627059690000|2021-07-23 17:01:30|8939|8924|8938|8923|8939|8924|8938|8923|1
1627059720000|2021-07-23 17:02:00|8936|8921|8936|8921|8936|8921|8936|8921|3
1627059730000|2021-07-23 17:02:10|8937|8922|8937|8922|8937|8922|8937|8922|0
1627059750000|2021-07-23 17:02:30|8936|8921|8936|8921|8936|8921|8936|8921|3
1627059760000|2021-07-23 17:02:40|8936.9|8921.9|8937.5|8922.5|8937.5|8922.5|8936.9|8921.9|5
1627059770000|2021-07-23 17:02:50|8938|8923|8938|8923|8938|8923|8938|8923|1
1627059780000|2021-07-23 17:03:00|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|3
1627059790000|2021-07-23 17:03:10|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|0
1627059800000|2021-07-23 17:03:20|8941.5|8926.5|8940.1|8925.1|8941.5|8926.5|8940.1|8925.1|1
1627059810000|2021-07-23 17:03:30|8940|8925|8940|8925|8940|8925|8940|8925|0
1627059820000|2021-07-23 17:03:40|8941|8926|8942|8927|8943.7|8928.7|8941|8926|5
1627059830000|2021-07-23 17:03:50|8942.5|8927.5|8943.5|8928.5|8943.5|8928.5|8942.5|8927.5|1
1627059850000|2021-07-23 17:04:10|8944|8929|8944|8929|8944|8929|8944|8929|0
1627059860000|2021-07-23 17:04:20|8944.4|8929.4|8945.4|8930.4|8947|8932|8944.4|8929.4|4
1627059870000|2021-07-23 17:04:30|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1627059880000|2021-07-23 17:04:40|8946|8931|8946|8931|8946|8931|8946|8931|0
1627059900000|2021-07-23 17:05:00|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1627059920000|2021-07-23 17:05:20|||||||||1
1627059960000|2021-07-23 17:06:00|8948.5|8933.5|8949|8934|8949|8934|8948.5|8933.5|1
1627059970000|2021-07-23 17:06:10|8949.4|8934.4|8949.5|8934.5|8949.5|8934.5|8949.4|8934.4|0
1627059990000|2021-07-23 17:06:30|8949.9|8934.9|8950|8935|8950|8935|8949.9|8934.9|0
1627060010000|2021-07-23 17:06:50|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1627060020000|2021-07-23 17:07:00|8948.1|8933.1|8947|8932|8948.1|8933.1|8946|8931|6
1627060080000|2021-07-23 17:08:00|8946.6|8931.6|8946.6|8931.6|8946.9|8931.9|8946.6|8931.6|0
1627060090000|2021-07-23 17:08:10|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|0
1627060190000|2021-07-23 17:09:50|||||||||1
1627060280000|2021-07-23 17:11:20|8946|8931|8947|8932|8947|8932|8946|8931|5
1627060310000|2021-07-23 17:11:50|8950|8935|8950|8935|8950|8935|8950|8935|1
1627060320000|2021-07-23 17:12:00|8950.9|8935.9|8951.5|8936.5|8951.5|8936.5|8950.5|8935.5|3
1627060340000|2021-07-23 17:12:20|8951|8936|8951|8936|8951|8936|8951|8936|1
1627060360000|2021-07-23 17:12:40|8952|8937|8951.5|8936.5|8952|8937|8951.5|8936.5|0
1627060370000|2021-07-23 17:12:50|8950.6|8935.6|8950|8935|8950.6|8935.6|8950|8935|3
1627060400000|2021-07-23 17:13:20|8949.9|8934.9|8947|8932|8949.9|8934.9|8946.5|8931.5|9
1627060410000|2021-07-23 17:13:30|8949.5|8934.5|8949.5|8934.5|8951.5|8936.5|8949|8934|4
1627060420000|2021-07-23 17:13:40|8949.9|8934.9|8949.9|8934.9|8949.9|8934.9|8949.9|8934.9|0
1627060430000|2021-07-23 17:13:50|8950|8935|8949|8934|8950|8935|8948.6|8933.6|2
1627060440000|2021-07-23 17:14:00|8949.4|8934.4|8949|8934|8949.4|8934.4|8949|8934|0
1627060450000|2021-07-23 17:14:10|8949.1|8934.1|8950.5|8935.5|8950.5|8935.5|8949.1|8934.1|2
1627060460000|2021-07-23 17:14:20|8950|8935|8950|8935|8950|8935|8950|8935|0
1627060490000|2021-07-23 17:14:50|8950.5|8935.5|8951.5|8936.5|8952|8937|8950.5|8935.5|1
1627060500000|2021-07-23 17:15:00|8950.6|8935.6|8950.5|8935.5|8950.9|8935.9|8950.5|8935.5|0
1627060510000|2021-07-23 17:15:10|8952|8937|8952|8937|8952|8937|8952|8937|1
1627060520000|2021-07-23 17:15:20|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|0
1627060560000|2021-07-23 17:16:00|8951|8936|8947.5|8932.5|8951|8936|8947.5|8932.5|7
1627060570000|2021-07-23 17:16:10|8947.9|8932.9|8947.5|8932.5|8948|8933|8947.5|8932.5|0
1627060580000|2021-07-23 17:16:20|8947.9|8932.9|8947.5|8932.5|8948|8933|8947.5|8932.5|0
1627060590000|2021-07-23 17:16:30|8947.9|8932.9|8948|8933|8948|8933|8947.5|8932.5|1
1627060600000|2021-07-23 17:16:40|8947.5|8932.5|8947.4|8932.4|8947.5|8932.5|8946|8931|1
1627060610000|2021-07-23 17:16:50|8947.5|8932.5|8951|8936|8951|8936|8947.5|8932.5|2
1627060620000|2021-07-23 17:17:00|8951.9|8936.9|8952|8937|8952|8937|8951.9|8936.9|2
1627060630000|2021-07-23 17:17:10|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951|8936|5
1627060640000|2021-07-23 17:17:20|8951|8936|8951|8936|8951.4|8936.4|8951|8936|0
1627060650000|2021-07-23 17:17:30|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|1
1627060670000|2021-07-23 17:17:50|8949|8934|8950|8935|8950|8935|8949|8934|1
1627060680000|2021-07-23 17:18:00|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1627060700000|2021-07-23 17:18:20|8950|8935|8950.5|8935.5|8950.5|8935.5|8950|8935|0
1627060710000|2021-07-23 17:18:30|||||||||1
1627060720000|2021-07-23 17:18:40|8950.6|8935.6|8951.1|8936.1|8952|8937|8950.6|8935.6|2
1627060740000|2021-07-23 17:19:00|8951|8936|8950.5|8935.5|8951|8936|8950.5|8935.5|0
1627060760000|2021-07-23 17:19:20|8948.5|8933.5|8947.5|8932.5|8948.5|8933.5|8947.5|8932.5|4
1627060790000|2021-07-23 17:19:50|8948|8933|8948|8933|8948|8933|8948|8933|0
1627060800000|2021-07-23 17:20:00|8949.6|8934.6|8949|8934|8949.6|8934.6|8949|8934|1
1627060830000|2021-07-23 17:20:30|8948.9|8933.9|8946.5|8931.5|8948.9|8933.9|8945|8930|8
1627060840000|2021-07-23 17:20:40|8947|8932|8947.5|8932.5|8947.5|8932.5|8947|8932|3
1627060870000|2021-07-23 17:21:10|8947|8932|8947|8932|8947|8932|8947|8932|0
1627060900000|2021-07-23 17:21:40|8946.8|8931.8|8947|8932|8947|8932|8946|8931|1
1627060950000|2021-07-23 17:22:30|8946.5|8931.5|8949.5|8934.5|8949.5|8934.5|8946.5|8931.5|6
1627060960000|2021-07-23 17:22:40|8949.6|8934.6|8950.5|8935.5|8950.5|8935.5|8949.6|8934.6|5
1627060970000|2021-07-23 17:22:50|8950.9|8935.9|8951|8936|8951|8936|8950.9|8935.9|9
1627060980000|2021-07-23 17:23:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|5
1627061040000|2021-07-23 17:24:00|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|27
1627061050000|2021-07-23 17:24:10|||||||||20
1627061060000|2021-07-23 17:24:20|8953.5|8938.5|8954|8939|8954|8939|8953.5|8938.5|5
1627061070000|2021-07-23 17:24:30|8954.4|8939.4|8955.5|8940.5|8956|8941|8954.4|8939.4|0
1627061080000|2021-07-23 17:24:40|8955|8940|8955|8940|8955|8940|8955|8940|0
1627061090000|2021-07-23 17:24:50|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|0
1627061100000|2021-07-23 17:25:00|8956|8941|8956|8941|8956|8941|8956|8941|0
1627061110000|2021-07-23 17:25:10|8955.1|8940.1|8952.5|8937.5|8955.1|8940.1|8952.5|8937.5|9
1627061120000|2021-07-23 17:25:20|8952.9|8937.9|8953|8938|8953|8938|8952.9|8937.9|0
1627061160000|2021-07-23 17:26:00|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|0
1627061170000|2021-07-23 17:26:10|8949|8934|8949|8934|8949|8934|8949|8934|12
1627061180000|2021-07-23 17:26:20|8949.2|8934.2|8949.6|8934.6|8951|8936|8949.2|8934.2|4
1627061190000|2021-07-23 17:26:30|8949.5|8934.5|8950|8935|8950|8935|8949.5|8934.5|1
1627061210000|2021-07-23 17:26:50|8950.1|8935.1|8951|8936|8951.5|8936.5|8950.1|8935.1|1
1627061220000|2021-07-23 17:27:00|8950.9|8935.9|8950|8935|8950.9|8935.9|8950|8935|1
1627061230000|2021-07-23 17:27:10|||||||||1
1627061270000|2021-07-23 17:27:50|8952|8937|8952.5|8937.5|8952.5|8937.5|8952|8937|1
1627061280000|2021-07-23 17:28:00|||||||||8
1627061290000|2021-07-23 17:28:10|8956|8941|8955.5|8940.5|8956|8941|8955.5|8940.5|3
1627061300000|2021-07-23 17:28:20|8955.6|8940.6|8957.5|8942.5|8958|8943|8955.6|8940.6|3
1627061310000|2021-07-23 17:28:30|8956.4|8941.4|8957.5|8942.5|8957.5|8942.5|8956.4|8941.4|1
1627061320000|2021-07-23 17:28:40|||||||||1
1627061330000|2021-07-23 17:28:50|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|9
1627061340000|2021-07-23 17:29:00|8961.6|8946.6|8962.9|8947.9|8962.9|8947.9|8961.6|8946.6|1
1627061350000|2021-07-23 17:29:10|8963|8948|8963|8948|8963|8948|8962.5|8947.5|2
1627061400000|2021-07-23 17:30:00|8964.9|8949.9|8964.5|8949.5|8965.8|8950.8|8964.5|8949.5|5
1627061410000|2021-07-23 17:30:10|8964.9|8949.9|8965|8950|8965|8950|8964.9|8949.9|0
1627061420000|2021-07-23 17:30:20|8964.8|8949.8|8964|8949|8964.8|8949.8|8964|8949|3
1627061440000|2021-07-23 17:30:40|||||||||1
1627061450000|2021-07-23 17:30:50|8964.9|8949.9|8964.5|8949.5|8964.9|8949.9|8964.5|8949.5|1
1627061470000|2021-07-23 17:31:10|8964.9|8949.9|8965.5|8950.5|8965.5|8950.5|8964.9|8949.9|0
1627061480000|2021-07-23 17:31:20|8966.8|8951.8|8965|8950|8966.8|8951.8|8965|8950|4
1627061490000|2021-07-23 17:31:30|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|1
1627061540000|2021-07-23 17:32:20|8965.9|8950.9|8966|8951|8966|8951|8965.9|8950.9|0
1627061550000|2021-07-23 17:32:30|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.5|8952.5|1
1627061570000|2021-07-23 17:32:50|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1627061580000|2021-07-23 17:33:00|8967|8952|8968.4|8953.4|8968.4|8953.4|8967|8952|1
1627061600000|2021-07-23 17:33:20|8967.1|8952.1|8967|8952|8967.1|8952.1|8967|8952|4
1627061620000|2021-07-23 17:33:40|8964.5|8949.5|8964.5|8949.5|8965|8950|8964.5|8949.5|9
1627061630000|2021-07-23 17:33:50|8964|8949|8964|8949|8964|8949|8964|8949|0
1627061640000|2021-07-23 17:34:00|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1627061660000|2021-07-23 17:34:20|8964|8949|8964|8949|8964|8949|8964|8949|1
1627061670000|2021-07-23 17:34:30|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1627061730000|2021-07-23 17:35:30|8963.7|8948.7|8965.5|8950.5|8965.5|8950.5|8963.7|8948.7|1
1627061740000|2021-07-23 17:35:40|8966.5|8951.5|8965|8950|8966.5|8951.5|8964.5|8949.5|1
1627061750000|2021-07-23 17:35:50|||||||||1
1627061760000|2021-07-23 17:36:00|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|1
1627061810000|2021-07-23 17:36:50|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|1
1627061820000|2021-07-23 17:37:00|8965|8950|8961.5|8946.5|8965|8950|8961.5|8946.5|4
1627061830000|2021-07-23 17:37:10|8962.5|8947.5|8964|8949|8964|8949|8962.5|8947.5|4
1627061860000|2021-07-23 17:37:40|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|0
1627061870000|2021-07-23 17:37:50|8964.5|8949.5|8966|8951|8966.4|8951.4|8964.5|8949.5|2
1627061880000|2021-07-23 17:38:00|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|0
1627061890000|2021-07-23 17:38:10|8969|8954|8968.4|8953.4|8969.4|8954.4|8968|8953|5
1627061900000|2021-07-23 17:38:20|8967.5|8952.5|8968.5|8953.5|8968.9|8953.9|8967.4|8952.4|1
1627061910000|2021-07-23 17:38:30|8968.4|8953.4|8968.9|8953.9|8968.9|8953.9|8968.4|8953.4|0
1627061920000|2021-07-23 17:38:40|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|0
1627061930000|2021-07-23 17:38:50|8969.9|8954.9|8969.4|8954.4|8969.9|8954.9|8969.4|8954.4|0
1627061940000|2021-07-23 17:39:00|8969|8954|8969|8954|8969|8954|8969|8954|0
1627061950000|2021-07-23 17:39:10|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8965.5|8950.5|13
1627061960000|2021-07-23 17:39:20|8967.3|8952.3|8966|8951|8967.5|8952.5|8966|8951|2
1627061970000|2021-07-23 17:39:30|8965.8|8950.8|8962.5|8947.5|8965.8|8950.8|8962.5|8947.5|3
1627061990000|2021-07-23 17:39:50|8964.3|8949.3|8964.9|8949.9|8964.9|8949.9|8964.3|8949.3|1
1627062000000|2021-07-23 17:40:00|8965|8950|8965.5|8950.5|8966|8951|8965|8950|2
1627062020000|2021-07-23 17:40:20|||||||||1
1627062040000|2021-07-23 17:40:40|8966|8951|8966|8951|8966|8951|8966|8951|1
1627062050000|2021-07-23 17:40:50|8965.5|8950.5|8966|8951|8966.5|8951.5|8965.5|8950.5|0
1627062060000|2021-07-23 17:41:00|8965.1|8950.1|8964.5|8949.5|8965.1|8950.1|8964.5|8949.5|0
1627062100000|2021-07-23 17:41:40|8966.5|8951.5|8965.6|8950.6|8966.5|8951.5|8965.6|8950.6|3
1627062120000|2021-07-23 17:42:00|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|0
1627062130000|2021-07-23 17:42:10|8966|8951|8966|8951|8966|8951|8966|8951|0
1627062140000|2021-07-23 17:42:20|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1627062170000|2021-07-23 17:42:50|||||||||1
1627062180000|2021-07-23 17:43:00|8966|8951|8966|8951|8966|8951|8966|8951|0
1627062280000|2021-07-23 17:44:40|||||||||1
1627062290000|2021-07-23 17:44:50|8969.1|8954.1|8967.9|8952.9|8969.1|8954.1|8967.5|8952.5|7
1627062300000|2021-07-23 17:45:00|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1627062340000|2021-07-23 17:45:40|8967|8952|8967.5|8952.5|8967.5|8952.5|8966.5|8951.5|2
1627062420000|2021-07-23 17:47:00|8967.8|8952.8|8974|8959|8974|8959|8967.8|8952.8|4
1627062430000|2021-07-23 17:47:10|8975|8960|8975.5|8960.5|8975.5|8960.5|8975|8960|1
1627062440000|2021-07-23 17:47:20|8975|8960|8975|8960|8975.5|8960.5|8974.5|8959.5|4
1627062450000|2021-07-23 17:47:30|8975.4|8960.4|8975.9|8960.9|8975.9|8960.9|8975.4|8960.4|0
1627062460000|2021-07-23 17:47:40|8976|8961|8976|8961|8976|8961|8976|8961|1
1627062480000|2021-07-23 17:48:00|8974.2|8959.2|8974.9|8959.9|8974.9|8959.9|8972.5|8957.5|5
1627062490000|2021-07-23 17:48:10|8975.1|8960.1|8976.5|8961.5|8976.5|8961.5|8975.1|8960.1|1
1627062500000|2021-07-23 17:48:20|||||||||1
1627062540000|2021-07-23 17:49:00|||||||||2
1627062580000|2021-07-23 17:49:40|||||||||1
1627062590000|2021-07-23 17:49:50|8977|8962|8980|8965|8980|8965|8977|8962|8
1627062600000|2021-07-23 17:50:00|8980.4|8965.4|8980.8|8965.8|8980.8|8965.8|8980.4|8965.4|1
1627062610000|2021-07-23 17:50:10|8980.9|8965.9|8976|8961|8980.9|8965.9|8976|8961|5
1627062620000|2021-07-23 17:50:20|8976.1|8961.1|8976|8961|8977.4|8962.4|8976|8961|7
1627062640000|2021-07-23 17:50:40|8971|8956|8973|8958|8973.1|8958.1|8971|8956|3
1627062650000|2021-07-23 17:50:50|8973.8|8958.8|8972.5|8957.5|8974|8959|8972.5|8957.5|3
1627062660000|2021-07-23 17:51:00|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|28
1627062670000|2021-07-23 17:51:10|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.5|8956.5|1
1627062680000|2021-07-23 17:51:20|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|1
1627062700000|2021-07-23 17:51:40|||||||||1
1627062720000|2021-07-23 17:52:00|8973.3|8958.3|8972.9|8957.9|8973.3|8958.3|8972.8|8957.8|5
1627062730000|2021-07-23 17:52:10|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|1
1627062740000|2021-07-23 17:52:20|8973.8|8958.8|8974.3|8959.3|8974.3|8959.3|8973.8|8958.8|0
1627062760000|2021-07-23 17:52:40|8974.8|8959.8|8976.3|8961.3|8976.8|8961.8|8974.8|8959.8|1
1627062780000|2021-07-23 17:53:00|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|0
1627062800000|2021-07-23 17:53:20|8977.3|8962.3|8977.8|8962.8|8977.8|8962.8|8977.3|8962.3|1
1627062810000|2021-07-23 17:53:30|8977.4|8962.4|8975.3|8960.3|8977.8|8962.8|8974.8|8959.8|2
1627062820000|2021-07-23 17:53:40|8975|8960|8973.3|8958.3|8975|8960|8971.8|8956.8|11
1627062830000|2021-07-23 17:53:50|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|2
1627062850000|2021-07-23 17:54:10|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|0
1627062870000|2021-07-23 17:54:30|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|0
1627062900000|2021-07-23 17:55:00|8972.5|8957.5|8968.4|8953.4|8972.5|8957.5|8967.9|8952.9|8
1627062910000|2021-07-23 17:55:10|8968.3|8953.3|8966.4|8951.4|8968.9|8953.9|8966.4|8951.4|9
1627062920000|2021-07-23 17:55:20|8964.1|8949.1|8965.4|8950.4|8965.4|8950.4|8963.9|8948.9|1
1627062930000|2021-07-23 17:55:30|8967.8|8952.8|8967.3|8952.3|8967.8|8952.8|8967.3|8952.3|7
1627062940000|2021-07-23 17:55:40|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|0
1627062950000|2021-07-23 17:55:50|8966|8951|8966|8951|8966|8951|8966|8951|3
1627062960000|2021-07-23 17:56:00|8965.8|8950.8|8965.4|8950.4|8965.8|8950.8|8965.4|8950.4|0
1627062970000|2021-07-23 17:56:10|8966.3|8951.3|8966.3|8951.3|8966.8|8951.8|8966.3|8951.3|1
1627062980000|2021-07-23 17:56:20|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1627063010000|2021-07-23 17:56:50|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1627063020000|2021-07-23 17:57:00|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|0
1627063040000|2021-07-23 17:57:20|8966.8|8951.8|8967.4|8952.4|8967.4|8952.4|8966.8|8951.8|0
1627063050000|2021-07-23 17:57:30|8967.9|8952.9|8968.9|8953.9|8968.9|8953.9|8967.9|8952.9|3
1627063060000|2021-07-23 17:57:40|8969.8|8954.8|8970.4|8955.4|8970.9|8955.9|8969.8|8954.8|4
1627063070000|2021-07-23 17:57:50|8969.9|8954.9|8970.4|8955.4|8970.4|8955.4|8969.9|8954.9|1
1627063090000|2021-07-23 17:58:10|8969.4|8954.4|8968.9|8953.9|8969.4|8954.4|8968.9|8953.9|0
1627063100000|2021-07-23 17:58:20|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8961.9|8946.9|1
1627063120000|2021-07-23 17:58:40|8963.3|8948.3|8961.4|8946.4|8963.4|8948.4|8961.4|8946.4|0
1627063130000|2021-07-23 17:58:50|8964.9|8949.9|8963.9|8948.9|8964.9|8949.9|8963.9|8948.9|2
1627063140000|2021-07-23 17:59:00|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|1
1627063170000|2021-07-23 17:59:30|8958.4|8943.4|8958|8943|8958.9|8943.9|8955.4|8940.4|10
1627063180000|2021-07-23 17:59:40|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|0
1627063190000|2021-07-23 17:59:50|||||||||1
1627063200000|2021-07-23 18:00:00|8958.1|8943.1|8964.6|8949.6|8964.6|8949.6|8958|8943|13
1627063210000|2021-07-23 18:00:10|8959.6|8944.6|8959.1|8944.1|8960.1|8945.1|8959.1|8944.1|4
1627063220000|2021-07-23 18:00:20|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8
1627063230000|2021-07-23 18:00:30|8959.6|8944.6|8960|8945|8960|8945|8959.6|8944.6|0
1627063240000|2021-07-23 18:00:40|8960.1|8945.1|8964.6|8949.6|8964.6|8949.6|8960.1|8945.1|8
1627063250000|2021-07-23 18:00:50|8965.5|8950.5|8965.6|8950.6|8965.6|8950.6|8965.5|8950.5|0
1627063260000|2021-07-23 18:01:00|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|8965.1|8950.1|11
1627063280000|2021-07-23 18:01:20|||||||||6
1627063290000|2021-07-23 18:01:30|||||||||8
1627063300000|2021-07-23 18:01:40|8965.5|8950.5|8965.6|8950.6|8965.6|8950.6|8965.5|8950.5|0
1627063330000|2021-07-23 18:02:10|||||||||5
1627063360000|2021-07-23 18:02:40|||||||||6
1627063370000|2021-07-23 18:02:50|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|1
1627063380000|2021-07-23 18:03:00|8966.6|8951.6|8965.8|8950.8|8966.6|8951.6|8962.7|8947.7|176
1627063390000|2021-07-23 18:03:10|8966.7|8951.7|8969.3|8954.3|8969.3|8954.3|8966.7|8951.7|67
1627063400000|2021-07-23 18:03:20|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|8970.3|8955.3|41
1627063410000|2021-07-23 18:03:30|8973.8|8958.8|8971.7|8956.7|8973.8|8958.8|8971.3|8956.3|1
1627063420000|2021-07-23 18:03:40|8971.8|8956.8|8971.3|8956.3|8971.8|8956.8|8970.8|8955.8|18
1627063430000|2021-07-23 18:03:50|8971.7|8956.7|8972.3|8957.3|8972.3|8957.3|8971.7|8956.7|5
1627063440000|2021-07-23 18:04:00|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|0
1627063450000|2021-07-23 18:04:10|||||||||7
1627063460000|2021-07-23 18:04:20|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|8972.3|8957.3|0
1627063470000|2021-07-23 18:04:30|8973.3|8958.3|8974.3|8959.3|8974.3|8959.3|8973.3|8958.3|9
1627063490000|2021-07-23 18:04:50|8976.2|8961.2|8976.3|8961.3|8976.3|8961.3|8976.2|8961.2|9
1627063500000|2021-07-23 18:05:00|8976.8|8961.8|8976.8|8961.8|8977.2|8962.2|8976.8|8961.8|1
1627063510000|2021-07-23 18:05:10|8973.4|8958.4|8973.3|8958.3|8973.4|8958.4|8972.8|8957.8|4
1627063520000|2021-07-23 18:05:20|8973.7|8958.7|8974.2|8959.2|8974.2|8959.2|8973.7|8958.7|17
1627063530000|2021-07-23 18:05:30|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|7
1627063540000|2021-07-23 18:05:40|8975|8960|8976.8|8961.8|8977.8|8962.8|8975|8960|34
1627063550000|2021-07-23 18:05:50|8977.3|8962.3|8978.8|8963.8|8979.3|8964.3|8977.3|8962.3|6
1627063560000|2021-07-23 18:06:00|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|0
1627063570000|2021-07-23 18:06:10|||||||||6
1627063580000|2021-07-23 18:06:20|8979.7|8964.7|8979.3|8964.3|8979.8|8964.8|8979.3|8964.3|7
1627063590000|2021-07-23 18:06:30|8979.1|8964.1|8976.8|8961.8|8979.1|8964.1|8976.8|8961.8|2
1627063600000|2021-07-23 18:06:40|8976.6|8961.6|8975.8|8960.8|8976.6|8961.6|8974.8|8959.8|1
1627063610000|2021-07-23 18:06:50|8976.8|8961.8|8975.8|8960.8|8976.8|8961.8|8975.8|8960.8|14
1627063620000|2021-07-23 18:07:00|8976.2|8961.2|8976.8|8961.8|8976.8|8961.8|8976.2|8961.2|0
1627063630000|2021-07-23 18:07:10|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|5
1627063640000|2021-07-23 18:07:20|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|26
1627063650000|2021-07-23 18:07:30|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|0
1627063660000|2021-07-23 18:07:40|||||||||8
1627063670000|2021-07-23 18:07:50|8977.4|8962.4|8974.9|8959.9|8977.4|8962.4|8974.9|8959.9|7
1627063680000|2021-07-23 18:08:00|8974.8|8959.8|8971.4|8956.4|8974.8|8959.8|8971.4|8956.4|3
1627063690000|2021-07-23 18:08:10|8972.4|8957.4|8970.4|8955.4|8972.8|8957.8|8970.4|8955.4|7
1627063700000|2021-07-23 18:08:20|8969.9|8954.9|8970.7|8955.7|8970.7|8955.7|8969.9|8954.9|31
1627063710000|2021-07-23 18:08:30|8970.8|8955.8|8971.2|8956.2|8971.2|8956.2|8970.7|8955.7|5
1627063720000|2021-07-23 18:08:40|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8971.7|8956.7|2
1627063730000|2021-07-23 18:08:50|8972.2|8957.2|8972.6|8957.6|8973.2|8958.2|8972.2|8957.2|5
1627063740000|2021-07-23 18:09:00|8972.7|8957.7|8967|8952|8972.7|8957.7|8964.7|8949.7|22
1627063750000|2021-07-23 18:09:10|8967.5|8952.5|8967.1|8952.1|8968|8953|8967.1|8952.1|4
1627063760000|2021-07-23 18:09:20|8968.5|8953.5|8969|8954|8969|8954|8968.5|8953.5|2
1627063770000|2021-07-23 18:09:30|8969.1|8954.1|8968.2|8953.2|8969.6|8954.6|8968.1|8953.1|3
1627063780000|2021-07-23 18:09:40|8968.1|8953.1|8968.2|8953.2|8968.2|8953.2|8968.1|8953.1|3
1627063790000|2021-07-23 18:09:50|8968.7|8953.7|8969.2|8954.2|8969.2|8954.2|8968.7|8953.7|0
1627063800000|2021-07-23 18:10:00|8969.7|8954.7|8969.2|8954.2|8973.2|8958.2|8969.2|8954.2|24
1627063810000|2021-07-23 18:10:10|8967.4|8952.4|8967.7|8952.7|8967.7|8952.7|8967.2|8952.2|3
1627063820000|2021-07-23 18:10:20|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|0
1627063830000|2021-07-23 18:10:30|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|1
1627063850000|2021-07-23 18:10:50|||||||||7
1627063860000|2021-07-23 18:11:00|8968.3|8953.3|8964.7|8949.7|8968.3|8953.3|8961.7|8946.7|8
1627063870000|2021-07-23 18:11:10|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|6
1627063880000|2021-07-23 18:11:20|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|1
1627063890000|2021-07-23 18:11:30|8967.1|8952.1|8966.7|8951.7|8967.1|8952.1|8966.7|8951.7|5
1627063900000|2021-07-23 18:11:40|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|1
1627063920000|2021-07-23 18:12:00|8967.1|8952.1|8966.7|8951.7|8967.1|8952.1|8966.7|8951.7|2
1627063930000|2021-07-23 18:12:10|8966.6|8951.6|8967.1|8952.1|8967.1|8952.1|8966.6|8951.6|2
1627063940000|2021-07-23 18:12:20|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.2|8949.2|8
1627063950000|2021-07-23 18:12:30|8963.2|8948.2|8961.7|8946.7|8963.2|8948.2|8961.4|8946.4|9
1627063970000|2021-07-23 18:12:50|8962.1|8947.1|8962.7|8947.7|8963.6|8948.6|8962.1|8947.1|4
1627063980000|2021-07-23 18:13:00|8961.3|8946.3|8961.2|8946.2|8961.3|8946.3|8957.8|8942.8|5
1627063990000|2021-07-23 18:13:10|8961.7|8946.7|8962.2|8947.2|8963.7|8948.7|8961.7|8946.7|15
1627064000000|2021-07-23 18:13:20|8962.8|8947.8|8962.7|8947.7|8962.8|8947.8|8962.2|8947.2|3
1627064010000|2021-07-23 18:13:30|8962.9|8947.9|8958.2|8943.2|8962.9|8947.9|8958.2|8943.2|6
1627064020000|2021-07-23 18:13:40|8957.1|8942.1|8955.5|8940.5|8957.1|8942.1|8955.1|8940.1|5
1627064030000|2021-07-23 18:13:50|8955|8940|8947.2|8932.2|8955.9|8940.9|8947.2|8932.2|24
1627064040000|2021-07-23 18:14:00|8947.7|8932.7|8962.3|8947.3|8962.3|8947.3|8947.7|8932.7|41
1627064050000|2021-07-23 18:14:10|8963.8|8948.8|8969.4|8954.4|8974.5|8959.5|8963.8|8948.8|62
1627064060000|2021-07-23 18:14:20|8970.4|8955.4|8974.4|8959.4|8977.5|8962.5|8970.4|8955.4|39
1627064070000|2021-07-23 18:14:30|8974.5|8959.5|8972.5|8957.5|8976|8961|8970.3|8955.3|37
1627064080000|2021-07-23 18:14:40|8972.9|8957.9|8978|8963|8978|8963|8972.9|8957.9|35
1627064090000|2021-07-23 18:14:50|8977.5|8962.5|8975.1|8960.1|8980.1|8965.1|8975.1|8960.1|33
1627064100000|2021-07-23 18:15:00|8972.8|8957.8|8975.6|8960.6|8976.5|8961.5|8972.5|8957.5|13
1627064110000|2021-07-23 18:15:10|8975.4|8960.4|8978.4|8963.4|8978.4|8963.4|8975.4|8960.4|17
1627064120000|2021-07-23 18:15:20|||||||||6
1627064130000|2021-07-23 18:15:30|8978.5|8963.5|8979.4|8964.4|8979.4|8964.4|8978.5|8963.5|0
1627064150000|2021-07-23 18:15:50|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|4
1627064170000|2021-07-23 18:16:10|8976.1|8961.1|8976.9|8961.9|8976.9|8961.9|8976.1|8961.1|1
1627064180000|2021-07-23 18:16:20|8976.5|8961.5|8976.4|8961.4|8976.5|8961.5|8976.4|8961.4|0
1627064190000|2021-07-23 18:16:30|8977.4|8962.4|8975.4|8960.4|8977.4|8962.4|8975.4|8960.4|14
1627064200000|2021-07-23 18:16:40|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|0
1627064210000|2021-07-23 18:16:50|8975|8960|8979.9|8964.9|8979.9|8964.9|8975|8960|6
1627064220000|2021-07-23 18:17:00|8978|8963|8978.4|8963.4|8978.4|8963.4|8978|8963|1
1627064230000|2021-07-23 18:17:10|8978.9|8963.9|8977.4|8962.4|8978.9|8963.9|8977.4|8962.4|6
1627064250000|2021-07-23 18:17:30|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|48
1627064260000|2021-07-23 18:17:40|||||||||2
1627064270000|2021-07-23 18:17:50|8977.8|8962.8|8977.9|8962.9|8978.2|8963.2|8977.8|8962.8|2
1627064280000|2021-07-23 18:18:00|8977.8|8962.8|8978.8|8963.8|8978.8|8963.8|8977.8|8962.8|1
1627064290000|2021-07-23 18:18:10|8978.3|8963.3|8977.8|8962.8|8978.3|8963.3|8977.8|8962.8|19
1627064300000|2021-07-23 18:18:20|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|0
1627064310000|2021-07-23 18:18:30|||||||||1
1627064320000|2021-07-23 18:18:40|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|1
1627064340000|2021-07-23 18:19:00|8977.8|8962.8|8978.3|8963.3|8978.3|8963.3|8977.8|8962.8|1
1627064350000|2021-07-23 18:19:10|8977.4|8962.4|8977.3|8962.3|8977.4|8962.4|8977.3|8962.3|0
1627064360000|2021-07-23 18:19:20|8978.3|8963.3|8978.4|8963.4|8978.8|8963.8|8978.3|8963.3|0
1627064370000|2021-07-23 18:19:30|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8977.8|8962.8|3
1627064380000|2021-07-23 18:19:40|8978.1|8963.1|8977.4|8962.4|8978.1|8963.1|8976.8|8961.8|2
1627064390000|2021-07-23 18:19:50|8977.3|8962.3|8971.8|8956.8|8978.3|8963.3|8971.8|8956.8|17
1627261200000|2021-07-26 01:00:00|8966.3|8951.3|8972.7|8957.7|8972.7|8957.7|8966.3|8951.3|13
1627261210000|2021-07-26 01:00:10|8972.8|8957.8|8970.8|8955.8|8972.8|8957.8|8970.8|8955.8|0
1627261220000|2021-07-26 01:00:20|8972.3|8957.3|8962.8|8947.8|8972.3|8957.3|8962.8|8947.8|12
1627261230000|2021-07-26 01:00:30|8960.1|8945.1|8959.8|8944.8|8960.1|8945.1|8955.3|8940.3|3
1627261240000|2021-07-26 01:00:40|8959.3|8944.3|8955.8|8940.8|8959.3|8944.3|8955.8|8940.8|0
1627261260000|2021-07-26 01:01:00|8955.3|8940.3|8955.8|8940.8|8956.2|8941.2|8955.3|8940.3|1
1627261270000|2021-07-26 01:01:10|8954|8939|8948.8|8933.8|8954|8939|8948.8|8933.8|1
1627261280000|2021-07-26 01:01:20|8949.3|8934.3|8948.7|8933.7|8949.3|8934.3|8948.3|8933.3|0
1627261290000|2021-07-26 01:01:30|8948.8|8933.8|8947.8|8932.8|8948.8|8933.8|8947.8|8932.8|0
1627261300000|2021-07-26 01:01:40|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|0
1627261310000|2021-07-26 01:01:50|8946.8|8931.8|8945.2|8930.2|8948.8|8933.8|8945.2|8930.2|3
1627261320000|2021-07-26 01:02:00|8945.3|8930.3|8946.8|8931.8|8946.8|8931.8|8943.8|8928.8|1
1627261330000|2021-07-26 01:02:10|8947.2|8932.2|8947.3|8932.3|8947.3|8932.3|8947.2|8932.2|0
1627261340000|2021-07-26 01:02:20|8947.2|8932.2|8945.9|8930.9|8947.2|8932.2|8945.9|8930.9|3
1627261350000|2021-07-26 01:02:30|8945.3|8930.3|8944.3|8929.3|8945.3|8930.3|8944.3|8929.3|0
1627261360000|2021-07-26 01:02:40|8945.3|8930.3|8941.3|8926.3|8945.8|8930.8|8940.8|8925.8|2
1627261370000|2021-07-26 01:02:50|8941.8|8926.8|8940.5|8925.5|8942.3|8927.3|8940.5|8925.5|16
1627261380000|2021-07-26 01:03:00|8940.3|8925.3|8940.3|8925.3|8940.3|8925.3|8940.3|8925.3|0
1627261390000|2021-07-26 01:03:10|8939.9|8924.9|8940.8|8925.8|8942.3|8927.3|8939.8|8924.8|1
1627261400000|2021-07-26 01:03:20|8941.8|8926.8|8940.8|8925.8|8945.8|8930.8|8940.8|8925.8|4
1627261410000|2021-07-26 01:03:30|8941.8|8926.8|8940.8|8925.8|8941.8|8926.8|8940.8|8925.8|0
1627261420000|2021-07-26 01:03:40|8941.8|8926.8|8941.3|8926.3|8942.3|8927.3|8941.3|8926.3|0
1627261430000|2021-07-26 01:03:50|8942.2|8927.2|8941.3|8926.3|8942.3|8927.3|8941.3|8926.3|0
1627261440000|2021-07-26 01:04:00|8942.2|8927.2|8941.3|8926.3|8942.3|8927.3|8941.3|8926.3|0
1627261450000|2021-07-26 01:04:10|8941.8|8926.8|8940.8|8925.8|8941.8|8926.8|8940.8|8925.8|1
1627261460000|2021-07-26 01:04:20|8941.8|8926.8|8941.3|8926.3|8943.8|8928.8|8941.3|8926.3|1
1627261470000|2021-07-26 01:04:30|8940.9|8925.9|8945.2|8930.2|8945.2|8930.2|8940.8|8925.8|1
1627261480000|2021-07-26 01:04:40|8944.3|8929.3|8945.8|8930.8|8945.8|8930.8|8942.3|8927.3|0
1627261490000|2021-07-26 01:04:50|8945.3|8930.3|8945.3|8930.3|8945.8|8930.8|8945.3|8930.3|0
1627261520000|2021-07-26 01:05:20|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1627261550000|2021-07-26 01:05:50|||||||||4
1627261580000|2021-07-26 01:06:20|8945.4|8930.4|8949.8|8934.8|8949.8|8934.8|8945.3|8930.3|0
1627261590000|2021-07-26 01:06:30|8949.3|8934.3|8950.3|8935.3|8950.3|8935.3|8949.3|8934.3|0
1627261600000|2021-07-26 01:06:40|8949.3|8934.3|8950.3|8935.3|8950.3|8935.3|8949.3|8934.3|2
1627261610000|2021-07-26 01:06:50|8949|8934|8949.8|8934.8|8949.8|8934.8|8949|8934|4
1627261620000|2021-07-26 01:07:00|8949.4|8934.4|8949.3|8934.3|8949.4|8934.4|8948.8|8933.8|0
1627261630000|2021-07-26 01:07:10|8948.9|8933.9|8947.8|8932.8|8948.9|8933.9|8946.8|8931.8|0
1627261640000|2021-07-26 01:07:20|8948.3|8933.3|8947.8|8932.8|8948.8|8933.8|8946.3|8931.3|0
1627261650000|2021-07-26 01:07:30|8948.3|8933.3|8947.8|8932.8|8948.3|8933.3|8946.3|8931.3|0
1627261660000|2021-07-26 01:07:40|8948.3|8933.3|8949.3|8934.3|8949.3|8934.3|8945.8|8930.8|0
1627261670000|2021-07-26 01:07:50|8948.8|8933.8|8949.3|8934.3|8949.3|8934.3|8948.8|8933.8|0
1627261680000|2021-07-26 01:08:00|8948.9|8933.9|8949.3|8934.3|8949.3|8934.3|8948.3|8933.3|0
1627261690000|2021-07-26 01:08:10|8948.8|8933.8|8948.3|8933.3|8948.8|8933.8|8948.3|8933.3|0
1627261700000|2021-07-26 01:08:20|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261710000|2021-07-26 01:08:30|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261720000|2021-07-26 01:08:40|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261730000|2021-07-26 01:08:50|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261740000|2021-07-26 01:09:00|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261750000|2021-07-26 01:09:10|8948.8|8933.8|8948.3|8933.3|8949.3|8934.3|8948.3|8933.3|0
1627261760000|2021-07-26 01:09:20|8948.8|8933.8|8949.3|8934.3|8949.8|8934.8|8948.8|8933.8|0
1627261770000|2021-07-26 01:09:30|8949.8|8934.8|8949.3|8934.3|8949.8|8934.8|8949.3|8934.3|0
1627261780000|2021-07-26 01:09:40|8949.8|8934.8|8949.3|8934.3|8949.8|8934.8|8949.3|8934.3|0
1627261790000|2021-07-26 01:09:50|8949.8|8934.8|8949.3|8934.3|8949.8|8934.8|8949.3|8934.3|0
1627261800000|2021-07-26 01:10:00|8949.2|8934.2|8948.8|8933.8|8949.3|8934.3|8948.3|8933.3|12
1627261860000|2021-07-26 01:11:00|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627261870000|2021-07-26 01:11:10|8948.8|8933.8|8949.3|8934.3|8949.8|8934.8|8948.8|8933.8|0
1627261920000|2021-07-26 01:12:00|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|1
1627261930000|2021-07-26 01:12:10|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627262020000|2021-07-26 01:13:40|8948.8|8933.8|8948.3|8933.3|8948.8|8933.8|8948.3|8933.3|2
1627262050000|2021-07-26 01:14:10|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.3|8933.3|0
1627262060000|2021-07-26 01:14:20|8948.3|8933.3|8949.3|8934.3|8949.3|8934.3|8948.3|8933.3|0
1627262090000|2021-07-26 01:14:50|||||||||1
1627262100000|2021-07-26 01:15:00|8947.6|8932.6|8937.1|8922.1|8947.6|8932.6|8937.1|8922.1|7
1627262110000|2021-07-26 01:15:10|8937.2|8922.2|8936.8|8921.8|8937.3|8922.3|8936.8|8921.8|0
1627262120000|2021-07-26 01:15:20|8937.2|8922.2|8936.3|8921.3|8937.3|8922.3|8936.3|8921.3|0
1627262130000|2021-07-26 01:15:30|8934.1|8919.1|8928.8|8913.8|8934.1|8919.1|8928.8|8913.8|12
1627262140000|2021-07-26 01:15:40|8929.8|8914.8|8929.4|8914.4|8930.3|8915.3|8929.4|8914.4|0
1627262150000|2021-07-26 01:15:50|8929.8|8914.8|8928.8|8913.8|8930.3|8915.3|8928.8|8913.8|0
1627262160000|2021-07-26 01:16:00|8929.8|8914.8|8928.8|8913.8|8929.8|8914.8|8928.8|8913.8|0
1627262170000|2021-07-26 01:16:10|8929.7|8914.7|8928.8|8913.8|8929.8|8914.8|8928.8|8913.8|1
1627262180000|2021-07-26 01:16:20|8929.8|8914.8|8928.8|8913.8|8929.8|8914.8|8928.8|8913.8|0
1627262190000|2021-07-26 01:16:30|8929.8|8914.8|8930.3|8915.3|8930.3|8915.3|8929.8|8914.8|0
1627262200000|2021-07-26 01:16:40|8929.5|8914.5|8929.8|8914.8|8930.3|8915.3|8929.3|8914.3|2
1627262210000|2021-07-26 01:16:50|8930.3|8915.3|8929.3|8914.3|8930.3|8915.3|8928.8|8913.8|0
1627262220000|2021-07-26 01:17:00|8928.9|8913.9|8925.8|8910.8|8928.9|8913.9|8924.8|8909.8|1
1627262230000|2021-07-26 01:17:10|8925.4|8910.4|8925.3|8910.3|8925.8|8910.8|8924.7|8909.7|0
1627262240000|2021-07-26 01:17:20|8924.3|8909.3|8925.3|8910.3|8925.3|8910.3|8924.3|8909.3|0
1627262250000|2021-07-26 01:17:30|8924.5|8909.5|8922.8|8907.8|8925.3|8910.3|8922.8|8907.8|0
1627262260000|2021-07-26 01:17:40|8922.4|8907.4|8918.8|8903.8|8922.4|8907.4|8917.9|8902.9|8
1627262270000|2021-07-26 01:17:50|8918.4|8903.4|8908.4|8893.4|8918.4|8903.4|8907.5|8892.5|23
1627262280000|2021-07-26 01:18:00|8907.9|8892.9|8907.9|8892.9|8907.9|8892.9|8907.9|8892.9|0
1627262290000|2021-07-26 01:18:10|8912.9|8897.9|8916.4|8901.4|8916.4|8901.4|8912.9|8897.9|21
1627262300000|2021-07-26 01:18:20|8915.5|8900.5|8915.4|8900.4|8915.5|8900.5|8915.4|8900.4|0
1627262310000|2021-07-26 01:18:30|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|3
1627262320000|2021-07-26 01:18:40|8914.1|8899.1|8917.9|8902.9|8917.9|8902.9|8914.1|8899.1|2
1627262330000|2021-07-26 01:18:50|8919.6|8904.6|8919.5|8904.5|8919.9|8904.9|8919.5|8904.5|1
1627262340000|2021-07-26 01:19:00|8919.4|8904.4|8920.9|8905.9|8920.9|8905.9|8919.4|8904.4|0
1627262350000|2021-07-26 01:19:10|||||||||1
1627262390000|2021-07-26 01:19:50|8922.4|8907.4|8928.4|8913.4|8928.4|8913.4|8922.4|8907.4|0
1627262500000|2021-07-26 01:21:40|8929.4|8914.4|8927.9|8912.9|8929.4|8914.4|8927.9|8912.9|0
1627262510000|2021-07-26 01:21:50|8927.4|8912.4|8927|8912|8927.4|8912.4|8927|8912|0
1627262520000|2021-07-26 01:22:00|8926.9|8911.9|8926.4|8911.4|8926.9|8911.9|8926.4|8911.4|0
1627262530000|2021-07-26 01:22:10|8928.9|8913.9|8927|8912|8928.9|8913.9|8927|8912|7
1627262550000|2021-07-26 01:22:30|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|0
1627262600000|2021-07-26 01:23:20|8927|8912|8927|8912|8927|8912|8927|8912|10
1627262730000|2021-07-26 01:25:30|8926.5|8911.5|8926.5|8911.5|8926.5|8911.5|8926.5|8911.5|0
1627262840000|2021-07-26 01:27:20|8926.4|8911.4|8925.6|8910.6|8926.4|8911.4|8925.6|8910.6|1
1627262850000|2021-07-26 01:27:30|8924.7|8909.7|8924.6|8909.6|8924.7|8909.7|8924.6|8909.6|0
1627262860000|2021-07-26 01:27:40|8925|8910|8925|8910|8925|8910|8925|8910|0
1627262960000|2021-07-26 01:29:20|||||||||1
1627263010000|2021-07-26 01:30:10|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|0
1627263030000|2021-07-26 01:30:30|8932|8917|8932|8917|8932|8917|8932|8917|1
1627263040000|2021-07-26 01:30:40|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|0
1627263050000|2021-07-26 01:30:50|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1627263060000|2021-07-26 01:31:00|||||||||1
1627263070000|2021-07-26 01:31:10|8930.4|8915.4|8930.4|8915.4|8930.4|8915.4|8930.4|8915.4|0
1627263180000|2021-07-26 01:33:00|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1627263190000|2021-07-26 01:33:10|8927.9|8912.9|8926.4|8911.4|8927.9|8912.9|8926.4|8911.4|1
1627263210000|2021-07-26 01:33:30|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1627263220000|2021-07-26 01:33:40|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|1
1627263240000|2021-07-26 01:34:00|8925.1|8910.1|8925.5|8910.5|8925.5|8910.5|8925.1|8910.1|1
1627263250000|2021-07-26 01:34:10|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1627263340000|2021-07-26 01:35:40|8925|8910|8924.9|8909.9|8925.4|8910.4|8924.9|8909.9|0
1627263400000|2021-07-26 01:36:40|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|1
1627263550000|2021-07-26 01:39:10|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|3
1627263580000|2021-07-26 01:39:40|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1627263680000|2021-07-26 01:41:20|8925|8910|8924.9|8909.9|8925|8910|8924.9|8909.9|0
1627263740000|2021-07-26 01:42:20|8923.9|8908.9|8923.4|8908.4|8923.9|8908.9|8923.4|8908.4|1
1627263760000|2021-07-26 01:42:40|8920.4|8905.4|8920.4|8905.4|8920.4|8905.4|8920.4|8905.4|4
1627263830000|2021-07-26 01:43:50|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|1
1627263840000|2021-07-26 01:44:00|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|0
1627263940000|2021-07-26 01:45:40|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|1
1627263990000|2021-07-26 01:46:30|8922.4|8907.4|8922.9|8907.9|8923.4|8908.4|8922.4|8907.4|0
1627264050000|2021-07-26 01:47:30|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|0
1627264100000|2021-07-26 01:48:20|8923.3|8908.3|8923.4|8908.4|8923.4|8908.4|8923.3|8908.3|0
1627264120000|2021-07-26 01:48:40|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|2
1627264150000|2021-07-26 01:49:10|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|0
1627264190000|2021-07-26 01:49:50|8922.8|8907.8|8925.9|8910.9|8925.9|8910.9|8922.8|8907.8|1
1627264250000|2021-07-26 01:50:50|8928.1|8913.1|8928.4|8913.4|8928.4|8913.4|8928.1|8913.1|0
1627264290000|2021-07-26 01:51:30|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|0
1627264300000|2021-07-26 01:51:40|8933.4|8918.4|8933.9|8918.9|8933.9|8918.9|8932.6|8917.6|1
1627264320000|2021-07-26 01:52:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1627264330000|2021-07-26 01:52:10|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1627264350000|2021-07-26 01:52:30|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|0
1627264360000|2021-07-26 01:52:40|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1627264470000|2021-07-26 01:54:30|8935.3|8920.3|8936.5|8921.5|8936.8|8921.8|8935.3|8920.3|0
1627264480000|2021-07-26 01:54:40|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|0
1627264810000|2021-07-26 02:00:10|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|0
1627264870000|2021-07-26 02:01:10|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|0
1627265090000|2021-07-26 02:04:50|8936|8921|8935.9|8920.9|8936|8921|8935.9|8920.9|0
1627265150000|2021-07-26 02:05:50|8936|8921|8936.4|8921.4|8936.4|8921.4|8936|8921|1
1627265190000|2021-07-26 02:06:30|8936|8921|8936|8921|8936|8921|8936|8921|1
1627265200000|2021-07-26 02:06:40|8935.9|8920.9|8936.4|8921.4|8936.4|8921.4|8935.9|8920.9|0
1627265490000|2021-07-26 02:11:30|8935.9|8920.9|8927.6|8912.6|8935.9|8920.9|8927.6|8912.6|3
1627265690000|2021-07-26 02:14:50|||||||||4
1627266000000|2021-07-26 02:20:00|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|0
1627266010000|2021-07-26 02:20:10|8927|8912|8926.9|8911.9|8927|8912|8926.9|8911.9|0
1627266290000|2021-07-26 02:24:50|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|14
1627266300000|2021-07-26 02:25:00|8921.3|8906.3|8917.1|8902.1|8921.3|8906.3|8917.1|8902.1|3
1627266310000|2021-07-26 02:25:10|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266320000|2021-07-26 02:25:20|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266330000|2021-07-26 02:25:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266340000|2021-07-26 02:25:40|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266350000|2021-07-26 02:25:50|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266360000|2021-07-26 02:26:00|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266370000|2021-07-26 02:26:10|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266380000|2021-07-26 02:26:20|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266390000|2021-07-26 02:26:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266400000|2021-07-26 02:26:40|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266410000|2021-07-26 02:26:50|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266420000|2021-07-26 02:27:00|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|0
1627266430000|2021-07-26 02:27:10|8916.9|8901.9|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266440000|2021-07-26 02:27:20|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266450000|2021-07-26 02:27:30|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266460000|2021-07-26 02:27:40|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266470000|2021-07-26 02:27:50|8916.9|8901.9|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266480000|2021-07-26 02:28:00|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266490000|2021-07-26 02:28:10|8916.9|8901.9|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266500000|2021-07-26 02:28:20|8916.9|8901.9|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266510000|2021-07-26 02:28:30|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266520000|2021-07-26 02:28:40|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266530000|2021-07-26 02:28:50|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266540000|2021-07-26 02:29:00|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266550000|2021-07-26 02:29:10|8917|8902|8917.4|8902.4|8917.4|8902.4|8916.9|8901.9|0
1627266560000|2021-07-26 02:29:20|8917|8902|8916.9|8901.9|8917|8902|8916.9|8901.9|0
1627266570000|2021-07-26 02:29:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266580000|2021-07-26 02:29:40|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266590000|2021-07-26 02:29:50|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266600000|2021-07-26 02:30:00|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266610000|2021-07-26 02:30:10|8917.4|8902.4|8917|8902|8917.4|8902.4|8917|8902|0
1627266620000|2021-07-26 02:30:20|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266630000|2021-07-26 02:30:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266640000|2021-07-26 02:30:40|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266650000|2021-07-26 02:30:50|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266660000|2021-07-26 02:31:00|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266670000|2021-07-26 02:31:10|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266680000|2021-07-26 02:31:20|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266690000|2021-07-26 02:31:30|8917.4|8902.4|8916.9|8901.9|8917.4|8902.4|8916.9|8901.9|0
1627266700000|2021-07-26 02:31:40|8916.4|8901.4|8916.4|8901.4|8916.9|8901.9|8916.4|8901.4|0
1627266710000|2021-07-26 02:31:50|8916.9|8901.9|8916.4|8901.4|8916.9|8901.9|8916.4|8901.4|0
1627266720000|2021-07-26 02:32:00|8916.9|8901.9|8916.4|8901.4|8916.9|8901.9|8916.4|8901.4|0
1627266730000|2021-07-26 02:32:10|8916.9|8901.9|8908.6|8893.6|8916.9|8901.9|8908.1|8893.1|11
1627266750000|2021-07-26 02:32:30|8908.2|8893.2|8907.6|8892.6|8908.2|8893.2|8907.6|8892.6|0
1627266760000|2021-07-26 02:32:40|8908.1|8893.1|8907.6|8892.6|8908.1|8893.1|8907.6|8892.6|0
1627266770000|2021-07-26 02:32:50|8908.1|8893.1|8907.6|8892.6|8908.1|8893.1|8907.6|8892.6|0
1627266780000|2021-07-26 02:33:00|8908.1|8893.1|8908.1|8893.1|8908.1|8893.1|8908.1|8893.1|0
1627266800000|2021-07-26 02:33:20|8910.6|8895.6|8911.1|8896.1|8911.1|8896.1|8910.6|8895.6|13
1627266810000|2021-07-26 02:33:30|8910.8|8895.8|8908.6|8893.6|8910.8|8895.8|8908.6|8893.6|1
1627266840000|2021-07-26 02:34:00|||||||||2
1627266850000|2021-07-26 02:34:10|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|1
1627266900000|2021-07-26 02:35:00|||||||||3
1627266910000|2021-07-26 02:35:10|8910|8895|8910.4|8895.4|8910.4|8895.4|8910|8895|1
1627266920000|2021-07-26 02:35:20|8920.4|8905.4|8918.9|8903.9|8922.1|8905.4|8917.4|8897.1|1
1627266930000|2021-07-26 02:35:30|8921.9|8906.9|8912.9|8897.9|8922.4|8907.4|8912.9|8897.9|1
1627266970000|2021-07-26 02:36:10|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|0
1627266980000|2021-07-26 02:36:20|8915.1|8900.1|8915.6|8900.6|8915.6|8900.6|8915.1|8900.1|0
1627266990000|2021-07-26 02:36:30|8915.2|8900.2|8911.6|8896.6|8915.2|8900.2|8911.6|8896.6|2
1627267000000|2021-07-26 02:36:40|8911.7|8896.7|8911.4|8896.4|8912.1|8897.1|8911.4|8896.4|2
1627267050000|2021-07-26 02:37:30|||||||||4
1627267080000|2021-07-26 02:38:00|||||||||1
1627267120000|2021-07-26 02:38:40|||||||||1
1627267130000|2021-07-26 02:38:50|8911.9|8896.9|8915.4|8900.4|8915.4|8900.4|8911.9|8896.9|3
1627267210000|2021-07-26 02:40:10|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|0
1627267220000|2021-07-26 02:40:20|8915.9|8900.9|8916|8901|8916|8901|8915.9|8900.9|0
1627267230000|2021-07-26 02:40:30|8915.6|8900.6|8918.1|8903.1|8918.1|8903.1|8915.5|8900.5|1
1627267250000|2021-07-26 02:40:50|8918.6|8903.6|8919.1|8904.1|8919.1|8904.1|8918.6|8903.6|4
1627267260000|2021-07-26 02:41:00|8918.9|8903.9|8918.9|8903.9|8919.4|8904.4|8918.9|8903.9|1
1627267300000|2021-07-26 02:41:40|8919|8904|8919.5|8904.5|8919.5|8904.5|8919|8904|1
1627267310000|2021-07-26 02:41:50|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|0
1627267330000|2021-07-26 02:42:10|8920.3|8905.3|8924.4|8909.4|8924.4|8909.4|8920.3|8905.3|1
1627267340000|2021-07-26 02:42:20|8925.9|8910.9|8926.4|8911.4|8926.4|8911.4|8925.9|8910.9|0
1627267350000|2021-07-26 02:42:30|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|0
1627267360000|2021-07-26 02:42:40|8927.8|8912.8|8927.9|8912.9|8927.9|8912.9|8927.8|8912.8|0
1627267380000|2021-07-26 02:43:00|8928.3|8913.3|8929.4|8914.4|8929.4|8914.4|8928.3|8913.3|0
1627267390000|2021-07-26 02:43:10|8929.9|8914.9|8930.9|8915.9|8930.9|8915.9|8929.9|8914.9|0
1627267400000|2021-07-26 02:43:20|8930.4|8915.4|8931.9|8916.9|8931.9|8916.9|8930.4|8915.4|0
1627267600000|2021-07-26 02:46:40|8932.4|8917.4|8931.9|8916.9|8932.4|8917.4|8931.9|8916.9|0
1627267780000|2021-07-26 02:49:40|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1627267820000|2021-07-26 02:50:20|8931.9|8916.9|8931.9|8916.9|8931.9|8916.9|8931.9|8916.9|0
1627267830000|2021-07-26 02:50:30|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|0
1627267930000|2021-07-26 02:52:10|8933.2|8918.2|8933.4|8918.4|8933.4|8918.4|8933.2|8918.2|0
1627267940000|2021-07-26 02:52:20|8933.7|8918.7|8936.4|8921.4|8936.9|8921.9|8933.7|8918.7|2
1627268210000|2021-07-26 02:56:50|8938.2|8923.2|8938.9|8923.9|8938.9|8923.9|8938.2|8923.2|0
1627268400000|2021-07-26 03:00:00|8938.5|8923.5|8937.4|8922.4|8938.5|8923.5|8937.4|8922.4|1
1627268420000|2021-07-26 03:00:20|8937|8922|8937|8922|8937|8922|8937|8922|1
1627268430000|2021-07-26 03:00:30|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|0
1627268460000|2021-07-26 03:01:00|8933.5|8918.5|8933.4|8918.4|8933.5|8918.5|8933.4|8918.4|4
1627268470000|2021-07-26 03:01:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|3
1627268480000|2021-07-26 03:01:20|||||||||2
1627268490000|2021-07-26 03:01:30|||||||||2
1627268500000|2021-07-26 03:01:40|||||||||1
1627268510000|2021-07-26 03:01:50|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|1
1627268520000|2021-07-26 03:02:00|||||||||21
1627268530000|2021-07-26 03:02:10|8929|8914|8927.4|8912.4|8929|8914|8927.4|8912.4|1
1627268540000|2021-07-26 03:02:20|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|0
1627268650000|2021-07-26 03:04:10|8926.5|8911.5|8928.4|8913.4|8928.4|8913.4|8926.4|8911.4|0
1627268660000|2021-07-26 03:04:20|8927.6|8912.6|8930.4|8915.4|8930.4|8915.4|8927.6|8912.6|0
1627268700000|2021-07-26 03:05:00|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1627268710000|2021-07-26 03:05:10|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|0
1627268720000|2021-07-26 03:05:20|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1627268730000|2021-07-26 03:05:30|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|1
1627268740000|2021-07-26 03:05:40|8928.9|8913.9|8929.4|8914.4|8929.4|8914.4|8928.9|8913.9|0
1627268750000|2021-07-26 03:05:50|8929.9|8914.9|8930.4|8915.4|8930.4|8915.4|8929.9|8914.9|0
1627268760000|2021-07-26 03:06:00|8930|8915|8929.9|8914.9|8930|8915|8929.9|8914.9|0
1627268770000|2021-07-26 03:06:10|8929.5|8914.5|8928.4|8913.4|8929.5|8914.5|8928.4|8913.4|0
1627268780000|2021-07-26 03:06:20|8928|8913|8924.9|8909.9|8928|8913|8924.9|8909.9|1
1627268790000|2021-07-26 03:06:30|8926.4|8911.4|8926.4|8911.4|8926.4|8911.4|8925.4|8910.4|0
1627268800000|2021-07-26 03:06:40|8924.9|8909.9|8924.4|8909.4|8924.9|8909.9|8924.4|8909.4|0
1627268810000|2021-07-26 03:06:50|8924|8909|8923.9|8908.9|8924|8909|8923.9|8908.9|0
1627268820000|2021-07-26 03:07:00|8923.8|8908.8|8922.9|8907.9|8923.8|8908.8|8922.9|8907.9|2
1627268830000|2021-07-26 03:07:10|8922.7|8907.7|8922.7|8907.7|8922.9|8907.9|8921.4|8906.4|2
1627268840000|2021-07-26 03:07:20|8920.9|8905.9|8921.4|8906.4|8921.4|8906.4|8920.9|8905.9|1
1627268850000|2021-07-26 03:07:30|||||||||1
1627268870000|2021-07-26 03:07:50|8918.6|8903.6|8918.1|8903.1|8918.6|8903.6|8918.1|8903.1|1
1627268880000|2021-07-26 03:08:00|8917.8|8902.8|8915.6|8900.6|8917.8|8902.8|8915.6|8900.6|1
1627268890000|2021-07-26 03:08:10|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|1
1627268940000|2021-07-26 03:09:00|8922.3|8907.3|8926.3|8911.3|8931.9|8911.4|8922.3|8906.9|1
1627268950000|2021-07-26 03:09:10|8926.4|8911.4|8925.9|8910.9|8926.4|8911.4|8925.9|8910.9|0
1627268960000|2021-07-26 03:09:20|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1627268970000|2021-07-26 03:09:30|8926.3|8911.3|8926.1|8911.1|8931.9|8911.3|8926.1|8906.9|14
1627268980000|2021-07-26 03:09:40|8925.9|8910.9|8925.6|8910.6|8931.8|8910.9|8925.6|8906.8|0
1627269000000|2021-07-26 03:10:00|8925.4|8910.4|8924.4|8909.4|8925.4|8910.4|8924.4|8909.4|0
1627269010000|2021-07-26 03:10:10|8925.3|8910.3|8925.4|8910.4|8925.4|8910.4|8924.4|8909.4|0
1627269020000|2021-07-26 03:10:20|8924.6|8909.6|8924.5|8909.5|8924.6|8909.6|8924.5|8909.5|0
1627269030000|2021-07-26 03:10:30|8925.4|8910.4|8925.5|8910.5|8925.5|8910.5|8925.4|8910.4|0
1627269040000|2021-07-26 03:10:40|8924.6|8909.6|8925.5|8910.5|8926.5|8911.5|8924.6|8909.6|0
1627269050000|2021-07-26 03:10:50|8926|8911|8925|8910|8926|8911|8925|8910|0
1627269080000|2021-07-26 03:11:20|8926|8911|8927.4|8912.4|8927.5|8912.5|8926|8911|0
1627269090000|2021-07-26 03:11:30|8927.5|8912.5|8927.1|8912.1|8928.5|8913.5|8927.1|8912.1|0
1627269100000|2021-07-26 03:11:40|8927|8912|8928|8913|8928.5|8913.5|8927|8912|0
1627269110000|2021-07-26 03:11:50|8928.4|8913.4|8927.5|8912.5|8928.4|8913.4|8927.5|8912.5|0
1627269220000|2021-07-26 03:13:40|8928.4|8913.4|8928.5|8913.5|8928.5|8913.5|8928.1|8913.1|0
1627269230000|2021-07-26 03:13:50|8928.9|8913.9|8929|8914|8929.5|8914.5|8928.6|8913.6|0
1627269240000|2021-07-26 03:14:00|8929.4|8914.4|8931|8916|8931.5|8916.5|8928.5|8913.5|0
1627269250000|2021-07-26 03:14:10|8930.6|8915.6|8930|8915|8930.6|8915.6|8929.5|8914.5|0
1627269320000|2021-07-26 03:15:20|8928.9|8913.9|8928.5|8913.5|8928.9|8913.9|8928.5|8913.5|1
1627269330000|2021-07-26 03:15:30|8929|8914|8929|8914|8929|8914|8929|8914|0
1627269430000|2021-07-26 03:17:10|8929.9|8914.9|8929.6|8914.6|8930.5|8915.5|8929.6|8914.6|0
1627269440000|2021-07-26 03:17:20|8929.9|8914.9|8924|8909|8929.9|8914.9|8924|8909|1
1627269470000|2021-07-26 03:17:50|8924.5|8909.5|8924|8909|8924.5|8909.5|8924|8909|4
1627269480000|2021-07-26 03:18:00|8920.1|8905.1|8919.6|8904.6|8920.1|8905.1|8919.6|8904.6|6
1627269660000|2021-07-26 03:21:00|8924|8909|8920.5|8905.5|8924|8909|8919.6|8904.6|5
1627269670000|2021-07-26 03:21:10|8920.1|8905.1|8921|8906|8921|8906|8920.1|8905.1|0
1627269780000|2021-07-26 03:23:00|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|2
1627269880000|2021-07-26 03:24:40|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|0
1627270060000|2021-07-26 03:27:40|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|6
1627270100000|2021-07-26 03:28:20|8924.9|8909.9|8926.4|8911.4|8926.4|8911.4|8924.6|8909.6|1
1627270110000|2021-07-26 03:28:30|8926.9|8911.9|8926.5|8911.5|8927.9|8912.9|8926.5|8911.5|0
1627270120000|2021-07-26 03:28:40|8926.4|8911.4|8927.9|8912.9|8927.9|8912.9|8926.4|8911.4|0
1627270130000|2021-07-26 03:28:50|8927.4|8912.4|8926.6|8911.6|8927.4|8912.4|8926.6|8911.6|0
1627270140000|2021-07-26 03:29:00|8926.4|8911.4|8926.4|8911.4|8926.4|8911.4|8925.9|8910.9|0
1627270470000|2021-07-26 03:34:30|8924.7|8909.7|8924.4|8909.4|8924.7|8909.7|8924.4|8909.4|0
1627270490000|2021-07-26 03:34:50|8926.4|8911.4|8927.4|8912.4|8927.8|8912.8|8926.4|8911.4|1
1627270500000|2021-07-26 03:35:00|8927.9|8912.9|8926.4|8911.4|8927.9|8912.9|8926.4|8911.4|0
1627270510000|2021-07-26 03:35:10|8927.7|8912.7|8927.4|8912.4|8927.9|8912.9|8926.9|8911.9|0
1627270520000|2021-07-26 03:35:20|8927.9|8912.9|8926.9|8911.9|8927.9|8912.9|8926.9|8911.9|0
1627270530000|2021-07-26 03:35:30|8927.8|8912.8|8926.9|8911.9|8927.8|8912.8|8926.9|8911.9|0
1627270540000|2021-07-26 03:35:40|8927.8|8912.8|8927|8912|8927.8|8912.8|8927|8912|0
1627270550000|2021-07-26 03:35:50|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|0
1627271020000|2021-07-26 03:43:40|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1627271030000|2021-07-26 03:43:50|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|0
1627271130000|2021-07-26 03:45:30|8925.8|8910.8|8926.9|8911.9|8926.9|8911.9|8925.8|8910.8|0
1627271140000|2021-07-26 03:45:40|8927.4|8912.4|8927.9|8912.9|8928.4|8913.4|8927.4|8912.4|0
1627271150000|2021-07-26 03:45:50|8928.8|8913.8|8928.4|8913.4|8928.9|8913.9|8928.4|8913.4|0
1627271230000|2021-07-26 03:47:10|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|0
1627271340000|2021-07-26 03:49:00|8928.5|8913.5|8928.4|8913.4|8928.5|8913.5|8928.4|8913.4|0
1627271440000|2021-07-26 03:50:40|8927.9|8912.9|8923.9|8908.9|8927.9|8912.9|8923.9|8908.9|1
1627271460000|2021-07-26 03:51:00|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|1
1627271530000|2021-07-26 03:52:10|||||||||1
1627271940000|2021-07-26 03:59:00|||||||||1
1627271960000|2021-07-26 03:59:20|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|2
1627272120000|2021-07-26 04:02:00|8922.5|8907.5|8922.9|8907.9|8922.9|8907.9|8922.5|8907.5|1
1627272130000|2021-07-26 04:02:10|8923|8908|8922.9|8907.9|8923|8908|8922.9|8907.9|1
1627272240000|2021-07-26 04:04:00|||||||||1
1627272490000|2021-07-26 04:08:10|8923|8908|8923|8908|8923|8908|8923|8908|0
1627272680000|2021-07-26 04:11:20|||||||||1
1627273270000|2021-07-26 04:21:10|8922|8907|8922|8907|8922|8907|8922|8907|2
1627274560000|2021-07-26 04:42:40|8921.5|8906.5|8922|8907|8922|8907|8921.5|8906.5|2
1627274570000|2021-07-26 04:42:50|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|0
1627274650000|2021-07-26 04:44:10|8922.9|8907.9|8923|8908|8923|8908|8922.9|8907.9|0
1627274660000|2021-07-26 04:44:20|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|2
1627274700000|2021-07-26 04:45:00|||||||||1
1627275000000|2021-07-26 04:50:00|||||||||1
1627276090000|2021-07-26 05:08:10|||||||||5
1627276280000|2021-07-26 05:11:20|8924|8909|8924|8909|8924|8909|8924|8909|0
1627276290000|2021-07-26 05:11:30|||||||||1
1627276500000|2021-07-26 05:15:00|8924.5|8909.5|8928.6|8913.6|8928.6|8913.6|8924.5|8909.5|1
1627276510000|2021-07-26 05:15:10|8928.5|8913.5|8928.5|8913.5|8928.5|8913.5|8928.5|8913.5|0
1627276610000|2021-07-26 05:16:50|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1627276620000|2021-07-26 05:17:00|8927|8912|8927|8912|8927|8912|8927|8912|0
1627276790000|2021-07-26 05:19:50|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1627276990000|2021-07-26 05:23:10|8928|8913|8928.5|8913.5|8928.5|8913.5|8928|8913|1
1627277010000|2021-07-26 05:23:30|||||||||2
1627277250000|2021-07-26 05:27:30|||||||||1
1627277330000|2021-07-26 05:28:50|8928.4|8913.4|8927.5|8912.5|8928.4|8913.4|8927.5|8912.5|1
1627277400000|2021-07-26 05:30:00|8927.3|8912.3|8925.5|8910.5|8927.3|8912.3|8925.5|8910.5|5
1627277410000|2021-07-26 05:30:10|8918.1|8903.1|8916.5|8901.5|8918.1|8903.1|8915.6|8900.6|14
1627277420000|2021-07-26 05:30:20|8917|8902|8916.5|8901.5|8917|8902|8916.5|8901.5|0
1627277500000|2021-07-26 05:31:40|8916|8901|8916|8901|8916|8901|8916|8901|1
1627277510000|2021-07-26 05:31:50|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|1
1627277520000|2021-07-26 05:32:00|8916|8901|8916|8901|8916|8901|8916|8901|3
1627277530000|2021-07-26 05:32:10|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|8915.5|8900.5|1
1627277540000|2021-07-26 05:32:20|8915|8900|8915|8900|8915|8900|8915|8900|0
1627277550000|2021-07-26 05:32:30|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|0
1627277560000|2021-07-26 05:32:40|8916|8901|8916|8901|8916|8901|8916|8901|0
1627277570000|2021-07-26 05:32:50|8909.8|8894.8|8909.2|8894.2|8909.8|8894.8|8909.2|8894.2|44
1627277580000|2021-07-26 05:33:00|8908.3|8893.3|8908.2|8893.2|8908.3|8893.3|8908.2|8893.2|0
1627277590000|2021-07-26 05:33:10|||||||||6
1627277600000|2021-07-26 05:33:20|8908|8893|8904.7|8889.7|8908|8893|8904.7|8889.7|7
1627277610000|2021-07-26 05:33:30|8904.6|8889.6|8905.9|8890.9|8905.9|8890.9|8904.6|8889.6|1
1627277620000|2021-07-26 05:33:40|8907.4|8892.4|8908.1|8893.1|8908.1|8893.1|8907.4|8892.4|0
1627277630000|2021-07-26 05:33:50|8907.6|8892.6|8907.6|8892.6|8907.6|8892.6|8907.6|8892.6|0
1627277650000|2021-07-26 05:34:10|||||||||1
1627277660000|2021-07-26 05:34:20|8907.2|8892.2|8907.1|8892.1|8907.2|8892.2|8907.1|8892.1|0
1627277870000|2021-07-26 05:37:50|8906.7|8891.7|8906.6|8891.6|8906.7|8891.7|8906.6|8891.6|0
1627277920000|2021-07-26 05:38:40|8912.1|8897.1|8908.1|8893.1|8912.1|8897.1|8908.1|8893.1|11
1627277950000|2021-07-26 05:39:10|8909.8|8894.8|8909.7|8894.7|8909.8|8894.8|8909.7|8894.7|1
1627277960000|2021-07-26 05:39:20|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|0
1627277980000|2021-07-26 05:39:40|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|0
1627278080000|2021-07-26 05:41:20|8912.6|8897.6|8911.1|8896.1|8912.6|8897.6|8911.1|8896.1|0
1627278120000|2021-07-26 05:42:00|8911|8896|8910.1|8895.1|8911|8896|8910.1|8895.1|4
1627278140000|2021-07-26 05:42:20|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|8
1627278150000|2021-07-26 05:42:30|8909.7|8894.7|8909.7|8894.7|8909.7|8894.7|8909.7|8894.7|0
1627278160000|2021-07-26 05:42:40|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|0
1627278180000|2021-07-26 05:43:00|8909.2|8894.2|8909.1|8894.1|8909.2|8894.2|8909.1|8894.1|0
1627278220000|2021-07-26 05:43:40|8907.1|8892.1|8907.1|8892.1|8907.1|8892.1|8907.1|8892.1|3
1627278230000|2021-07-26 05:43:50|8907.5|8892.5|8906.6|8891.6|8907.6|8892.6|8906.6|8891.6|1
1627278310000|2021-07-26 05:45:10|||||||||2
1627278330000|2021-07-26 05:45:30|||||||||1
1627278350000|2021-07-26 05:45:50|||||||||10
1627278360000|2021-07-26 05:46:00|8905.3|8890.3|8900.7|8885.7|8905.3|8890.3|8900.7|8885.7|11
1627278380000|2021-07-26 05:46:20|8900.9|8885.9|8901.2|8886.2|8904.7|8889.7|8900.9|8885.9|11
1627278390000|2021-07-26 05:46:30|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|0
1627278400000|2021-07-26 05:46:40|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|1
1627278420000|2021-07-26 05:47:00|8900.7|8885.7|8900.2|8885.2|8900.7|8885.7|8900.2|8885.2|6
1627278440000|2021-07-26 05:47:20|8899.3|8884.3|8900.2|8885.2|8900.2|8885.2|8899.2|8884.2|0
1627278450000|2021-07-26 05:47:30|8899.7|8884.7|8900.2|8885.2|8900.2|8885.2|8899.7|8884.7|3
1627278500000|2021-07-26 05:48:20|8900.7|8885.7|8901.2|8886.2|8901.2|8886.2|8898.7|8883.7|3
1627278510000|2021-07-26 05:48:30|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|3
1627278520000|2021-07-26 05:48:40|8901.1|8886.1|8896.3|8881.3|8901.1|8886.1|8896.3|8881.3|1
1627278540000|2021-07-26 05:49:00|8895.4|8880.4|8895.3|8880.3|8895.4|8880.4|8895.3|8880.3|11
1627278570000|2021-07-26 05:49:30|8895.8|8880.8|8895.8|8880.8|8895.8|8880.8|8895.8|8880.8|1
1627278580000|2021-07-26 05:49:40|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|2
1627278590000|2021-07-26 05:49:50|8895.8|8880.8|8895.3|8880.3|8895.8|8880.8|8895.3|8880.3|0
1627278600000|2021-07-26 05:50:00|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|0
1627278630000|2021-07-26 05:50:30|||||||||3
1627278680000|2021-07-26 05:51:20|||||||||2
1627278690000|2021-07-26 05:51:30|||||||||1
1627278720000|2021-07-26 05:52:00|||||||||1
1627278780000|2021-07-26 05:53:00|||||||||1
1627278810000|2021-07-26 05:53:30|||||||||8
1627278830000|2021-07-26 05:53:50|||||||||1
1627278840000|2021-07-26 05:54:00|||||||||3
1627278900000|2021-07-26 05:55:00|||||||||2
1627278920000|2021-07-26 05:55:20|8898.8|8883.8|8899.2|8884.2|8899.2|8884.2|8898.3|8883.3|4
1627278930000|2021-07-26 05:55:30|8899.3|8884.3|8900.3|8885.3|8900.3|8885.3|8899.3|8884.3|0
1627279070000|2021-07-26 05:57:50|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|0
1627279080000|2021-07-26 05:58:00|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|1
1627279190000|2021-07-26 05:59:50|8900.7|8885.7|8900.8|8885.8|8900.8|8885.8|8900.7|8885.7|0
1627279350000|2021-07-26 06:02:30|||||||||1
1627279420000|2021-07-26 06:03:40|8902.3|8887.3|8902.8|8887.8|8902.8|8887.8|8901.8|8886.8|5
1627279480000|2021-07-26 06:04:40|8902.3|8887.3|8902.8|8887.8|8902.8|8887.8|8902.3|8887.3|1
1627279520000|2021-07-26 06:05:20|8905.3|8890.3|8905.8|8890.8|8905.8|8890.8|8905.3|8890.3|2
1627279530000|2021-07-26 06:05:30|8906.3|8891.3|8906.3|8891.3|8906.3|8891.3|8906.3|8891.3|0
1627279540000|2021-07-26 06:05:40|8905.4|8890.4|8906.3|8891.3|8906.3|8891.3|8905.3|8890.3|0
1627279550000|2021-07-26 06:05:50|8905.8|8890.8|8906.3|8891.3|8906.3|8891.3|8905.8|8890.8|0
1627279830000|2021-07-26 06:10:30|8906.8|8891.8|8906.8|8891.8|8906.8|8891.8|8906.8|8891.8|0
1627279840000|2021-07-26 06:10:40|8905.3|8890.3|8905.8|8890.8|8905.8|8890.8|8905.3|8890.3|1
1627279880000|2021-07-26 06:11:20|8904.3|8889.3|8903.8|8888.8|8904.3|8889.3|8903.8|8888.8|1
1627279890000|2021-07-26 06:11:30|8899.8|8884.8|8900.7|8885.7|8900.7|8885.7|8899.8|8884.8|1
1627279900000|2021-07-26 06:11:40|8900.8|8885.8|8900.8|8885.8|8900.8|8885.8|8900.8|8885.8|0
1627279950000|2021-07-26 06:12:30|8899.4|8884.4|8898.3|8883.3|8900.3|8885.3|8896.3|8881.3|2
1627279960000|2021-07-26 06:12:40|8895.3|8880.3|8897.3|8882.3|8897.3|8882.3|8895.3|8880.3|2
1627279970000|2021-07-26 06:12:50|8898.3|8883.3|8899.8|8884.8|8899.8|8884.8|8898.3|8883.3|0
1627279990000|2021-07-26 06:13:10|8898.9|8883.9|8899.3|8884.3|8899.3|8884.3|8898.8|8883.8|25
1627280000000|2021-07-26 06:13:20|8897.8|8882.8|8898.3|8883.3|8898.3|8883.3|8897.8|8882.8|1
1627280010000|2021-07-26 06:13:30|8897.8|8882.8|8897.8|8882.8|8897.8|8882.8|8897.8|8882.8|0
1627280030000|2021-07-26 06:13:50|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|0
1627280050000|2021-07-26 06:14:10|||||||||1
1627280150000|2021-07-26 06:15:50|8895.8|8880.8|8895.8|8880.8|8895.8|8880.8|8895.8|8880.8|1
1627280160000|2021-07-26 06:16:00|8894.5|8879.5|8894.3|8879.3|8894.5|8879.5|8894.3|8879.3|2
1627280180000|2021-07-26 06:16:20|8896.8|8881.8|8896.8|8881.8|8896.8|8881.8|8895.8|8880.8|40
1627280190000|2021-07-26 06:16:30|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|1
1627280200000|2021-07-26 06:16:40|8888.3|8873.3|8888.3|8873.3|8888.3|8873.3|8888.3|8873.3|4
1627280220000|2021-07-26 06:17:00|||||||||1
1627280230000|2021-07-26 06:17:10|8888.1|8873.1|8886.8|8871.8|8888.1|8873.1|8886.8|8871.8|7
1627280250000|2021-07-26 06:17:30|8886|8871|8886|8871|8886|8871|8886|8871|7
1627280270000|2021-07-26 06:17:50|8885|8870|8884.5|8869.5|8885|8870|8884.5|8869.5|14
1627280280000|2021-07-26 06:18:00|8884.4|8869.4|8882.1|8867.1|8884.4|8869.4|8882|8867|12
1627280290000|2021-07-26 06:18:10|8882|8867|8882|8867|8882|8867|8882|8867|0
1627280300000|2021-07-26 06:18:20|8881.6|8866.6|8881|8866|8881.6|8866.6|8881|8866|0
1627280320000|2021-07-26 06:18:40|8881.1|8866.1|8880|8865|8881.1|8866.1|8880|8865|1
1627280330000|2021-07-26 06:18:50|||||||||3
1627280340000|2021-07-26 06:19:00|8879.5|8864.5|8879.5|8864.5|8879.5|8864.5|8879.5|8864.5|8
1627280350000|2021-07-26 06:19:10|8876.6|8861.6|8878.6|8863.6|8878.6|8863.6|8876.6|8861.6|5
1627280360000|2021-07-26 06:19:20|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|1
1627280370000|2021-07-26 06:19:30|||||||||5
1627280390000|2021-07-26 06:19:50|8878.6|8863.6|8880.1|8865.1|8880.1|8865.1|8878.6|8863.6|1
1627280400000|2021-07-26 06:20:00|8880.5|8865.5|8880.1|8865.1|8880.6|8865.6|8880.1|8865.1|0
1627280410000|2021-07-26 06:20:10|8878.8|8863.8|8878.6|8863.6|8878.8|8863.8|8878.6|8863.6|0
1627280420000|2021-07-26 06:20:20|8878.1|8863.1|8881|8866|8881|8866|8878.1|8863.1|1
1627280430000|2021-07-26 06:20:30|8880.6|8865.6|8880.5|8865.5|8880.6|8865.6|8880.5|8865.5|0
1627280440000|2021-07-26 06:20:40|8880|8865|8879.5|8864.5|8880|8865|8879.5|8864.5|5
1627280450000|2021-07-26 06:20:50|8879|8864|8880.5|8865.5|8880.5|8865.5|8879|8864|1
1627280490000|2021-07-26 06:21:30|8880|8865|8880|8865|8880|8865|8880|8865|0
1627280500000|2021-07-26 06:21:40|8879.6|8864.6|8879.5|8864.5|8879.6|8864.6|8879.5|8864.5|0
1627280520000|2021-07-26 06:22:00|8879|8864|8878.6|8863.6|8879|8864|8878.6|8863.6|4
1627280560000|2021-07-26 06:22:40|8878.1|8863.1|8878.1|8863.1|8878.1|8863.1|8878.1|8863.1|0
1627280600000|2021-07-26 06:23:20|8877.9|8862.9|8877|8862|8877.9|8862.9|8877|8862|4
1627280640000|2021-07-26 06:24:00|||||||||2
1627280680000|2021-07-26 06:24:40|||||||||3
1627280700000|2021-07-26 06:25:00|8877.4|8862.4|8877.4|8862.4|8877.4|8862.4|8877.4|8862.4|0
1627280710000|2021-07-26 06:25:10|8877.5|8862.5|8877.5|8862.5|8877.5|8862.5|8877.5|8862.5|0
1627280730000|2021-07-26 06:25:30|8876.5|8861.5|8876.1|8861.1|8876.5|8861.5|8876|8861|11
1627280740000|2021-07-26 06:25:40|8876|8861|8876|8861|8876|8861|8876|8861|1
1627280770000|2021-07-26 06:26:10|8875.6|8860.6|8875.5|8860.5|8875.6|8860.6|8875.5|8860.5|0
1627280790000|2021-07-26 06:26:30|8875.6|8860.6|8875.6|8860.6|8875.6|8860.6|8875.6|8860.6|12
1627280860000|2021-07-26 06:27:40|||||||||2
1627280900000|2021-07-26 06:28:20|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|6
1627280910000|2021-07-26 06:28:30|8875|8860|8875|8860|8875|8860|8875|8860|0
1627281010000|2021-07-26 06:30:10|8876.8|8861.8|8878|8863|8878|8863|8876.8|8861.8|1
1627281020000|2021-07-26 06:30:20|8878.5|8863.5|8878.1|8863.1|8878.5|8863.5|8878|8863|0
1627281030000|2021-07-26 06:30:30|8878|8863|8878.1|8863.1|8878.5|8863.5|8878|8863|0
1627281040000|2021-07-26 06:30:40|8878|8863|8878.5|8863.5|8878.5|8863.5|8878|8863|0
1627281080000|2021-07-26 06:31:20|8879|8864|8879.5|8864.5|8879.5|8864.5|8879|8864|8
1627281180000|2021-07-26 06:33:00|8880|8865|8880|8865|8880|8865|8880|8865|0
1627281210000|2021-07-26 06:33:30|8888|8873|8888|8873|8888|8873|8888|8873|11
1627281220000|2021-07-26 06:33:40|8888.3|8873.3|8891.8|8876.8|8891.8|8876.8|8888.3|8873.3|2
1627281300000|2021-07-26 06:35:00|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|0
1627281320000|2021-07-26 06:35:20|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|1
1627281530000|2021-07-26 06:38:50|8893.5|8878.5|8893.5|8878.5|8893.5|8878.5|8893.5|8878.5|1
1627281620000|2021-07-26 06:40:20|8894.4|8879.4|8894.5|8879.5|8895.9|8880.9|8894.4|8879.4|0
1627281660000|2021-07-26 06:41:00|8894|8879|8894|8879|8894|8879|8894|8879|0
1627281680000|2021-07-26 06:41:20|8894.1|8879.1|8894.6|8879.6|8895.5|8880.5|8894.1|8879.1|1
1627281690000|2021-07-26 06:41:30|8894.5|8879.5|8895.5|8880.5|8896|8881|8894.5|8879.5|1
1627281700000|2021-07-26 06:41:40|8895.9|8880.9|8895.5|8880.5|8896|8881|8895.5|8880.5|0
1627281710000|2021-07-26 06:41:50|8895.9|8880.9|8895.9|8880.9|8896.3|8881.3|8895|8880|0
1627281720000|2021-07-26 06:42:00|8895.5|8880.5|8895|8880|8895.5|8880.5|8895|8880|0
1627281730000|2021-07-26 06:42:10|8895.9|8880.9|8895.5|8880.5|8896.4|8881.4|8895.5|8880.5|0
1627281750000|2021-07-26 06:42:30|8896|8881|8896|8881|8896|8881|8896|8881|4
1627281760000|2021-07-26 06:42:40|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|0
1627281840000|2021-07-26 06:44:00|8896|8881|8896.5|8881.5|8897|8882|8896|8881|1
1627281850000|2021-07-26 06:44:10|8896.9|8881.9|8897|8882|8897|8882|8896.9|8881.9|1
1627282040000|2021-07-26 06:47:20|8897.5|8882.5|8898|8883|8898|8883|8897.5|8882.5|2
1627282050000|2021-07-26 06:47:30|8898.1|8883.1|8899|8884|8899|8884|8898.1|8883.1|6
1627282060000|2021-07-26 06:47:40|8899.1|8884.1|8900|8885|8900|8885|8899.1|8884.1|1
1627282080000|2021-07-26 06:48:00|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|0
1627282140000|2021-07-26 06:49:00|8898.6|8883.6|8895|8880|8898.6|8883.6|8895|8880|4
1627282150000|2021-07-26 06:49:10|8895.5|8880.5|8895|8880|8895.5|8880.5|8895|8880|4
1627282180000|2021-07-26 06:49:40|8895.5|8880.5|8895|8880|8895.5|8880.5|8895|8880|1
1627282190000|2021-07-26 06:49:50|8895.4|8880.4|8895|8880|8895.5|8880.5|8895|8880|0
1627282200000|2021-07-26 06:50:00|8895.4|8880.4|8894.5|8879.5|8895.4|8880.4|8894.5|8879.5|0
1627282210000|2021-07-26 06:50:10|8894.8|8879.8|8897|8882|8897.5|8882.5|8894.8|8879.8|1
1627282220000|2021-07-26 06:50:20|8897.4|8882.4|8896.5|8881.5|8897.4|8882.4|8896|8881|0
1627282230000|2021-07-26 06:50:30|8896.9|8881.9|8896.5|8881.5|8897.4|8882.4|8896|8881|0
1627282240000|2021-07-26 06:50:40|8896.4|8881.4|8896.5|8881.5|8897|8882|8896|8881|0
1627282250000|2021-07-26 06:50:50|8897|8882|8897|8882|8897.5|8882.5|8897|8882|0
1627282260000|2021-07-26 06:51:00|8897.5|8882.5|8896|8881|8897.5|8882.5|8896|8881|0
1627282270000|2021-07-26 06:51:10|8897|8882|8897.5|8882.5|8897.5|8882.5|8897|8882|0
1627282280000|2021-07-26 06:51:20|8897.9|8882.9|8898.4|8883.4|8898.4|8883.4|8897.5|8882.5|0
1627282290000|2021-07-26 06:51:30|8898.5|8883.5|8899|8884|8899|8884|8898|8883|0
1627282340000|2021-07-26 06:52:20|||||||||1
1627282600000|2021-07-26 06:56:40|8899.4|8884.4|8899.5|8884.5|8899.5|8884.5|8899.4|8884.4|0
1627282610000|2021-07-26 06:56:50|8900|8885|8900|8885|8900|8885|8900|8885|0
1627282670000|2021-07-26 06:57:50|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|1
1627282680000|2021-07-26 06:58:00|8900|8885|8900|8885|8900|8885|8900|8885|1
1627282740000|2021-07-26 06:59:00|8899.9|8884.9|8891.5|8876.5|8899.9|8884.9|8891.5|8876.5|6
1627282770000|2021-07-26 06:59:30|||||||||1
1627282800000|2021-07-26 07:00:00|8893.2|8878.2|8893|8878|8893.2|8878.2|8893|8878|2
1627282860000|2021-07-26 07:01:00|8892.9|8877.9|8892.5|8877.5|8892.9|8877.9|8892.5|8877.5|1
1627282880000|2021-07-26 07:01:20|8892.9|8877.9|8895.9|8880.9|8895.9|8880.9|8892.9|8877.9|1
1627282890000|2021-07-26 07:01:30|8896|8881|8896|8881|8896|8881|8896|8881|0
1627282990000|2021-07-26 07:03:10|8899.5|8884.5|8900.5|8885.5|8900.5|8885.5|8899.5|8884.5|0
1627283000000|2021-07-26 07:03:20|8900.8|8885.8|8902.5|8887.5|8902.9|8887.9|8900.8|8885.8|1
1627283010000|2021-07-26 07:03:30|8903|8888|8902.4|8887.4|8903|8888|8902.4|8887.4|2
1627283020000|2021-07-26 07:03:40|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|0
1627283150000|2021-07-26 07:05:50|8902.9|8887.9|8903|8888|8903|8888|8902.9|8887.9|0
1627283160000|2021-07-26 07:06:00|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|0
1627283230000|2021-07-26 07:07:10|8902.6|8887.6|8904|8889|8904|8889|8902.6|8887.6|2
1627283290000|2021-07-26 07:08:10|8904.8|8889.8|8909.5|8894.5|8909.5|8894.5|8904.8|8889.8|0
1627283570000|2021-07-26 07:12:50|8910|8895|8909.5|8894.5|8910|8895|8909.5|8894.5|0
1627283620000|2021-07-26 07:13:40|8909.9|8894.9|8910.5|8895.5|8910.5|8895.5|8909.9|8894.9|0
1627283640000|2021-07-26 07:14:00|8910.4|8895.4|8905.5|8890.5|8910.5|8895.5|8905.5|8890.5|6
1627283690000|2021-07-26 07:14:50|8905.9|8890.9|8906|8891|8906|8891|8905.9|8890.9|0
1627283700000|2021-07-26 07:15:00|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|0
1627283740000|2021-07-26 07:15:40|8905|8890|8905|8890|8905|8890|8905|8890|0
1627283760000|2021-07-26 07:16:00|8905.4|8890.4|8905|8890|8905.5|8890.5|8905|8890|0
1627283800000|2021-07-26 07:16:40|8904.5|8889.5|8904.5|8889.5|8904.5|8889.5|8904.5|8889.5|0
1627283820000|2021-07-26 07:17:00|8904|8889|8904.5|8889.5|8904.5|8889.5|8904|8889|0
1627283830000|2021-07-26 07:17:10|8905|8890|8905|8890|8905|8890|8905|8890|0
1627283850000|2021-07-26 07:17:30|8907.6|8892.6|8907.5|8892.5|8907.6|8892.6|8907.5|8892.5|1
1627283870000|2021-07-26 07:17:50|8907|8892|8907|8892|8907|8892|8907|8892|0
1627284000000|2021-07-26 07:20:00|8907.4|8892.4|8906.9|8891.9|8907.5|8892.5|8906.9|8891.9|0
1627284070000|2021-07-26 07:21:10|8907.3|8892.3|8907.4|8892.4|8908|8893|8907.3|8892.3|0
1627284230000|2021-07-26 07:23:50|8907|8892|8907|8892|8907|8892|8907|8892|1
1627284260000|2021-07-26 07:24:20|8907.5|8892.5|8908|8893|8908|8893|8907.5|8892.5|0
1627284380000|2021-07-26 07:26:20|8909.5|8894.5|8909.5|8894.5|8909.5|8894.5|8909.5|8894.5|1
1627284390000|2021-07-26 07:26:30|8910|8895|8910|8895|8910|8895|8910|8895|0
1627284400000|2021-07-26 07:26:40|8909.5|8894.5|8906|8891|8909.5|8894.5|8906|8891|10
1627284410000|2021-07-26 07:26:50|8906.5|8891.5|8907|8892|8907|8892|8906.5|8891.5|0
1627284420000|2021-07-26 07:27:00|8906|8891|8906|8891|8906|8891|8906|8891|0
1627284450000|2021-07-26 07:27:30|8906.5|8891.5|8906.5|8891.5|8906.5|8891.5|8906.5|8891.5|0
1627284460000|2021-07-26 07:27:40|8907|8892|8907|8892|8907|8892|8907|8892|0
1627284510000|2021-07-26 07:28:30|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|2
1627284540000|2021-07-26 07:29:00|||||||||1
1627284550000|2021-07-26 07:29:10|8901.5|8886.5|8901.5|8886.5|8901.5|8886.5|8901.5|8886.5|0
1627284580000|2021-07-26 07:29:40|8902|8887|8900.5|8885.5|8902.5|8887.5|8900.5|8885.5|0
1627284810000|2021-07-26 07:33:30|8900.1|8885.1|8900|8885|8900.1|8885.1|8900|8885|14
1627284830000|2021-07-26 07:33:50|8899.6|8884.6|8899.5|8884.5|8899.6|8884.6|8899.5|8884.5|0
1627284840000|2021-07-26 07:34:00|8900|8885|8900|8885|8900|8885|8900|8885|0
1627284850000|2021-07-26 07:34:10|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|1
1627284910000|2021-07-26 07:35:10|8900|8885|8900.5|8885.5|8900.5|8885.5|8900|8885|15
1627284940000|2021-07-26 07:35:40|8901|8886|8901|8886|8901|8886|8901|8886|0
1627284980000|2021-07-26 07:36:20|8900.9|8885.9|8900.5|8885.5|8900.9|8885.9|8900|8885|8
1627285020000|2021-07-26 07:37:00|8898|8883|8898|8883|8898|8883|8898|8883|5
1627285040000|2021-07-26 07:37:20|8893.9|8878.9|8893.9|8878.9|8893.9|8878.9|8893.9|8878.9|10
1627285050000|2021-07-26 07:37:30|8894.7|8879.7|8894.7|8879.7|8894.7|8879.7|8894.7|8879.7|0
1627285060000|2021-07-26 07:37:40|8895.1|8880.1|8895.1|8880.1|8895.6|8880.6|8895.1|8880.1|0
1627285070000|2021-07-26 07:37:50|8896|8881|8896|8881|8896|8881|8896|8881|0
1627285090000|2021-07-26 07:38:10|8895.6|8880.6|8895.1|8880.1|8895.6|8880.6|8895.1|8880.1|0
1627285120000|2021-07-26 07:38:40|8896|8881|8896|8881|8896|8881|8896|8881|0
1627285220000|2021-07-26 07:40:20|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|0
1627285230000|2021-07-26 07:40:30|||||||||1
1627285260000|2021-07-26 07:41:00|8896.9|8881.9|8897.4|8882.4|8897.4|8882.4|8896.9|8881.9|0
1627285270000|2021-07-26 07:41:10|8897.8|8882.8|8898.4|8883.4|8898.4|8883.4|8897.8|8882.8|0
1627285310000|2021-07-26 07:41:50|8897.5|8872.5|8897.5|8872.5|8897.5|8872.5|8897.5|8872.5|8
1627285320000|2021-07-26 07:42:00|8897|8872|8892|8877|8897|8879.6|8892|8872|0
1627285330000|2021-07-26 07:42:10|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|0
1627285350000|2021-07-26 07:42:30|8895|8880|8895|8880|8895|8880|8895|8880|0
1627285360000|2021-07-26 07:42:40|8895.1|8880.1|8895|8880|8895.1|8880.1|8894.6|8879.6|0
1627285370000|2021-07-26 07:42:50|8894|8879|8894|8879|8894|8879|8894|8879|0
1627285380000|2021-07-26 07:43:00|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|1
1627285390000|2021-07-26 07:43:10|8893.1|8878.1|8893.1|8878.1|8893.1|8878.1|8893.1|8878.1|24
1627285400000|2021-07-26 07:43:20|8890.6|8875.6|8890.6|8875.6|8890.6|8875.6|8890.6|8875.6|2
1627285500000|2021-07-26 07:45:00|8890.1|8875.1|8890.1|8875.1|8890.6|8875.6|8890.1|8875.1|0
1627285510000|2021-07-26 07:45:10|8890.6|8875.6|8890.6|8875.6|8890.6|8875.6|8889.6|8874.6|0
1627285570000|2021-07-26 07:46:10|8890.1|8875.1|8890.5|8875.5|8890.5|8875.5|8890.1|8875.1|0
1627285580000|2021-07-26 07:46:20|8890.9|8875.9|8890.5|8875.5|8890.9|8875.9|8890.5|8875.5|0
1627285790000|2021-07-26 07:49:50|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|0
1627285830000|2021-07-26 07:50:30|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|0
1627285880000|2021-07-26 07:51:20|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|0
1627285910000|2021-07-26 07:51:50|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|0
1627286160000|2021-07-26 07:56:00|8891|8876|8890.9|8875.9|8891|8876|8890.9|8875.9|0
1627286220000|2021-07-26 07:57:00|8891.4|8876.4|8890.9|8875.9|8891.4|8876.4|8890.9|8875.9|0
1627286280000|2021-07-26 07:58:00|8891.4|8876.4|8891|8876|8891.4|8876.4|8891|8876|0
1627286290000|2021-07-26 07:58:10|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|0
1627286340000|2021-07-26 07:59:00|8891.4|8876.4|8890.6|8875.6|8891.4|8876.4|8890.6|8875.6|0
1627286350000|2021-07-26 07:59:10|8890.4|8875.4|8890.4|8875.4|8890.4|8875.4|8890.4|8875.4|0
1627286400000|2021-07-26 08:00:00|8891.3|8876.3|8889.9|8874.9|8891.3|8876.3|8889.9|8874.9|0
1627286460000|2021-07-26 08:01:00|8891.3|8876.3|8889.7|8874.7|8891.3|8876.3|8889.7|8874.7|0
1627286470000|2021-07-26 08:01:10|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|0
1627286520000|2021-07-26 08:02:00|8888.9|8873.9|8888.9|8873.9|8888.9|8873.9|8888.9|8873.9|0
1627286570000|2021-07-26 08:02:50|8888.4|8873.4|8888.4|8873.4|8888.4|8873.4|8888.4|8873.4|0
1627286580000|2021-07-26 08:03:00|8888|8873|8887.9|8872.9|8888|8873|8887.9|8872.9|0
1627286610000|2021-07-26 08:03:30|8887.5|8872.5|8886.9|8871.9|8887.5|8872.5|8886.9|8871.9|0
1627286620000|2021-07-26 08:03:40|8886.4|8871.4|8885.5|8870.5|8886.4|8871.4|8885.5|8870.5|1
1627286640000|2021-07-26 08:04:00|8882.9|8867.9|8874.9|8859.9|8882.9|8867.9|8874.9|8859.9|17
1627286650000|2021-07-26 08:04:10|8874.1|8859.1|8874.1|8859.1|8874.1|8859.1|8874.1|8859.1|5
1627286690000|2021-07-26 08:04:50|8873.6|8858.6|8872.1|8857.1|8873.6|8858.6|8872.1|8857.1|14
1627286700000|2021-07-26 08:05:00|8871.7|8856.7|8873.1|8858.1|8873.1|8858.1|8871.1|8856.1|10
1627286710000|2021-07-26 08:05:10|8872.1|8857.1|8871.6|8856.6|8872.1|8857.1|8871.6|8856.6|12
1627286720000|2021-07-26 08:05:20|8873.6|8858.6|8873.6|8858.6|8873.6|8858.6|8873.6|8858.6|11
1627286760000|2021-07-26 08:06:00|8873.5|8858.5|8872.1|8857.1|8873.5|8858.5|8872.1|8857.1|11
1627286770000|2021-07-26 08:06:10|8873|8858|8870.6|8855.6|8873|8858|8870.6|8855.6|18
1627286780000|2021-07-26 08:06:20|8872.1|8857.1|8872.1|8857.1|8872.1|8857.1|8870.7|8855.7|7
1627286790000|2021-07-26 08:06:30|8874.1|8859.1|8874.1|8859.1|8874.1|8859.1|8874.1|8859.1|16
1627286800000|2021-07-26 08:06:40|8872.6|8857.6|8874.1|8859.1|8874.1|8859.1|8872.6|8857.6|15
1627286820000|2021-07-26 08:07:00|||||||||1
1627286830000|2021-07-26 08:07:10|8874.5|8859.5|8874.5|8859.5|8874.5|8859.5|8874.5|8859.5|0
1627286850000|2021-07-26 08:07:30|8874.6|8859.6|8874.6|8859.6|8874.6|8859.6|8874.6|8859.6|0
1627286890000|2021-07-26 08:08:10|||||||||1
1627286940000|2021-07-26 08:09:00|8874.5|8859.5|8870.7|8855.7|8874.5|8859.5|8870.7|8855.7|14
1627286950000|2021-07-26 08:09:10|8870.6|8855.6|8870.1|8855.1|8872.1|8857.1|8870.1|8855.1|15
1627286960000|2021-07-26 08:09:20|8869.6|8854.6|8862.2|8847.2|8869.6|8854.6|8862.2|8847.2|71
1627286970000|2021-07-26 08:09:30|8865.1|8850.1|8865.1|8850.1|8865.1|8850.1|8865.1|8850.1|15
1627286980000|2021-07-26 08:09:40|8862.2|8847.2|8863.2|8848.2|8863.2|8848.2|8862.2|8847.2|5
1627286990000|2021-07-26 08:09:50|||||||||4
1627287000000|2021-07-26 08:10:00|8862.7|8847.7|8862.7|8847.7|8862.7|8847.7|8862.7|8847.7|7
1627287030000|2021-07-26 08:10:30|8863.6|8848.6|8862.7|8847.7|8863.6|8848.6|8862.2|8847.2|1
1627287040000|2021-07-26 08:10:40|8863.2|8848.2|8863.2|8848.2|8863.2|8848.2|8863.2|8848.2|1
1627287060000|2021-07-26 08:11:00|||||||||1
1627287070000|2021-07-26 08:11:10|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|1
1627287080000|2021-07-26 08:11:20|8861.7|8846.7|8861.7|8846.7|8861.7|8846.7|8861.7|8846.7|0
1627287150000|2021-07-26 08:12:30|||||||||10
1627287160000|2021-07-26 08:12:40|8860.8|8845.8|8860.2|8845.2|8860.8|8845.8|8860.2|8845.2|40
1627287170000|2021-07-26 08:12:50|8859.7|8844.7|8850.6|8835.6|8859.7|8844.7|8850.6|8835.6|84
1627287180000|2021-07-26 08:13:00|8851.1|8836.1|8849.9|8834.9|8851.1|8836.1|8846.1|8831.1|12
1627287190000|2021-07-26 08:13:10|8850|8835|8849.6|8834.6|8850.1|8835.1|8849.6|8834.6|8
1627287200000|2021-07-26 08:13:20|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|0
1627287220000|2021-07-26 08:13:40|8850|8835|8851.1|8836.1|8851.1|8836.1|8850|8835|15
1627287230000|2021-07-26 08:13:50|8851.6|8836.6|8850.2|8835.2|8851.6|8836.6|8849.1|8834.1|75
1627287240000|2021-07-26 08:14:00|8850.6|8835.6|8852.1|8837.1|8852.1|8837.1|8850.1|8835.1|1
1627287250000|2021-07-26 08:14:10|8851.7|8836.7|8852.1|8837.1|8853.6|8838.6|8851.6|8836.6|1
1627287260000|2021-07-26 08:14:20|8853|8838|8853.2|8838.2|8853.6|8838.6|8853|8838|2
1627287270000|2021-07-26 08:14:30|8853.1|8838.1|8853.6|8838.6|8853.6|8838.6|8852.6|8837.6|6
1627287280000|2021-07-26 08:14:40|8853.8|8838.8|8854.7|8839.7|8854.7|8839.7|8853.8|8838.8|0
1627287300000|2021-07-26 08:15:00|8853.3|8838.3|8849.3|8834.3|8853.3|8838.3|8849.3|8834.3|17
1627287310000|2021-07-26 08:15:10|8849.2|8834.2|8848.3|8833.3|8852.3|8837.3|8848.3|8833.3|8
1627287320000|2021-07-26 08:15:20|8849.7|8834.7|8849.5|8834.5|8849.7|8834.7|8849.5|8834.5|1
1627287330000|2021-07-26 08:15:30|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|1
1627287380000|2021-07-26 08:16:20|8848.9|8833.9|8848.9|8833.9|8848.9|8833.9|8848.9|8833.9|0
1627287400000|2021-07-26 08:16:40|8849|8834|8847.3|8832.3|8849|8834|8846.8|8831.8|9
1627287410000|2021-07-26 08:16:50|8848.3|8833.3|8846.8|8831.8|8848.3|8833.3|8846.8|8831.8|8
1627287420000|2021-07-26 08:17:00|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|1
1627287430000|2021-07-26 08:17:10|8849.9|8834.9|8848.3|8833.3|8849.9|8834.9|8848.3|8833.3|2
1627287440000|2021-07-26 08:17:20|8847.4|8832.4|8846.8|8831.8|8847.4|8832.4|8846.8|8831.8|1
1627287450000|2021-07-26 08:17:30|8846.3|8831.3|8846.3|8831.3|8846.3|8831.3|8846.3|8831.3|0
1627287470000|2021-07-26 08:17:50|||||||||2
1627287490000|2021-07-26 08:18:10|8835.5|8820.5|8831.1|8816.1|8835.5|8820.5|8831.1|8816.1|22
1627287500000|2021-07-26 08:18:20|8830.7|8815.7|8830.1|8815.1|8830.7|8815.7|8830.1|8815.1|11
1627287510000|2021-07-26 08:18:30|8829.7|8814.7|8830.1|8815.1|8830.1|8815.1|8829.7|8814.7|6
1627287520000|2021-07-26 08:18:40|8831.6|8816.6|8831.1|8816.1|8834|8819|8831.1|8816.1|11
1627287530000|2021-07-26 08:18:50|8831.2|8816.2|8832|8817|8832|8817|8831.2|8816.2|1
1627287540000|2021-07-26 08:19:00|8831.6|8816.6|8830.2|8815.2|8831.6|8816.6|8829.2|8814.2|8
1627287580000|2021-07-26 08:19:40|8829.1|8814.1|8826.3|8811.3|8829.1|8814.1|8826.3|8811.3|6
1627287590000|2021-07-26 08:19:50|8826.8|8811.8|8826.3|8811.3|8826.8|8811.8|8826.3|8811.3|2
1627287610000|2021-07-26 08:20:10|8827.8|8812.8|8825.8|8810.8|8827.8|8812.8|8825.8|8810.8|6
1627287620000|2021-07-26 08:20:20|8826.8|8811.8|8830.1|8815.1|8830.1|8815.1|8826.8|8811.8|4
1627287630000|2021-07-26 08:20:30|8833.6|8818.6|8831.1|8816.1|8834.1|8819.1|8829.2|8814.2|3
1627287640000|2021-07-26 08:20:40|8830.7|8815.7|8833.6|8818.6|8833.6|8818.6|8830.6|8815.6|8
1627287650000|2021-07-26 08:20:50|8837.6|8822.6|8836.1|8821.1|8837.6|8822.6|8835.1|8820.1|3
1627287660000|2021-07-26 08:21:00|||||||||3
1627287670000|2021-07-26 08:21:10|8836|8821|8831|8816|8836|8821|8831|8816|7
1627287680000|2021-07-26 08:21:20|8832|8817|8831.5|8816.5|8832|8817|8831.5|8816.5|5
1627287690000|2021-07-26 08:21:30|8831.6|8816.6|8832|8817|8832|8817|8831.6|8816.6|5
1627287700000|2021-07-26 08:21:40|8829.8|8814.8|8830.1|8815.1|8830.1|8815.1|8829.6|8814.6|1
1627287710000|2021-07-26 08:21:50|8829.6|8814.6|8830.1|8815.1|8830.1|8815.1|8829.6|8814.6|0
1627287730000|2021-07-26 08:22:10|8829.6|8814.6|8828.2|8813.2|8829.6|8814.6|8828.2|8813.2|2
1627287740000|2021-07-26 08:22:20|8827.2|8812.2|8828.2|8813.2|8828.2|8813.2|8827.2|8812.2|1
1627287750000|2021-07-26 08:22:30|||||||||1
1627287790000|2021-07-26 08:23:10|8828.7|8813.7|8830.1|8815.1|8830.6|8815.6|8828.7|8813.7|3
1627287800000|2021-07-26 08:23:20|8830.6|8815.6|8838.5|8823.5|8839.5|8824.5|8830.2|8815.2|6
1627287810000|2021-07-26 08:23:30|8836|8821|8835.5|8820.5|8840|8825|8835.5|8820.5|3
1627287820000|2021-07-26 08:23:40|8836.5|8821.5|8836.5|8821.5|8836.5|8821.5|8836.5|8821.5|0
1627287830000|2021-07-26 08:23:50|8836.9|8821.9|8836|8821|8836.9|8821.9|8835.6|8820.6|1
1627287840000|2021-07-26 08:24:00|8835.6|8820.6|8832.5|8817.5|8835.6|8820.6|8832.5|8817.5|13
1627287850000|2021-07-26 08:24:10|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|2
1627287860000|2021-07-26 08:24:20|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|0
1627287870000|2021-07-26 08:24:30|8829.1|8814.1|8828.3|8813.3|8829.1|8814.1|8826.6|8811.6|5
1627287880000|2021-07-26 08:24:40|8828.6|8813.6|8827.2|8812.2|8828.6|8813.6|8827.2|8812.2|4
1627287900000|2021-07-26 08:25:00|8827.1|8812.1|8826.1|8811.1|8827.1|8812.1|8826.1|8811.1|4
1627287910000|2021-07-26 08:25:10|8825.1|8810.1|8825.1|8810.1|8825.1|8810.1|8825.1|8810.1|9
1627287920000|2021-07-26 08:25:20|8825.2|8810.2|8818.8|8803.8|8825.2|8810.2|8818.8|8803.8|10
1627287930000|2021-07-26 08:25:30|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|0
1627287940000|2021-07-26 08:25:40|8818.8|8803.8|8818.3|8803.3|8818.8|8803.8|8818.3|8803.3|7
1627287950000|2021-07-26 08:25:50|8816.6|8801.6|8814.8|8799.8|8816.6|8801.6|8814.8|8799.8|32
1627287960000|2021-07-26 08:26:00|8813.9|8798.9|8812.8|8797.8|8814.3|8799.3|8812.3|8797.3|15
1627287970000|2021-07-26 08:26:10|8812.3|8797.3|8811.4|8796.4|8812.7|8797.7|8811.3|8796.3|18
1627287980000|2021-07-26 08:26:20|8811.3|8796.3|8810.9|8795.9|8811.3|8796.3|8810.8|8795.8|16
1627287990000|2021-07-26 08:26:30|8810.8|8795.8|8810.3|8795.3|8810.8|8795.8|8810.3|8795.3|10
1627288000000|2021-07-26 08:26:40|||||||||1
1627288010000|2021-07-26 08:26:50|8810.2|8795.2|8809.3|8794.3|8810.2|8795.2|8809.3|8794.3|3
1627288020000|2021-07-26 08:27:00|||||||||14
1627288030000|2021-07-26 08:27:10|8809.8|8794.8|8809.8|8794.8|8809.8|8794.8|8809.8|8794.8|8
1627288040000|2021-07-26 08:27:20|8809.3|8794.3|8809.3|8794.3|8809.3|8794.3|8809.3|8794.3|25
1627288050000|2021-07-26 08:27:30|8808.8|8793.8|8809.3|8794.3|8809.3|8794.3|8808.8|8793.8|7
1627288080000|2021-07-26 08:28:00|8809.8|8794.8|8813.2|8798.2|8813.2|8798.2|8808.8|8793.8|12
1627288090000|2021-07-26 08:28:10|8811.9|8796.9|8809.8|8794.8|8811.9|8796.9|8809.8|8794.8|2
1627288120000|2021-07-26 08:28:40|||||||||1
1627288130000|2021-07-26 08:28:50|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|1
1627288140000|2021-07-26 08:29:00|8813.6|8798.6|8811.7|8796.7|8813.6|8798.6|8811.7|8796.7|11
1627288150000|2021-07-26 08:29:10|8812|8797|8813.6|8798.6|8814.2|8799.2|8812|8797|3
1627288160000|2021-07-26 08:29:20|8815.7|8800.7|8813.6|8798.6|8815.7|8800.7|8813.6|8798.6|4
1627288170000|2021-07-26 08:29:30|8813.7|8798.7|8813.3|8798.3|8814.1|8799.1|8813.3|8798.3|10
1627288180000|2021-07-26 08:29:40|8813.8|8798.8|8813.7|8798.7|8813.8|8798.8|8813.7|8798.7|0
1627288190000|2021-07-26 08:29:50|8814.2|8799.2|8813.2|8798.2|8814.2|8799.2|8813.2|8798.2|5
1627288200000|2021-07-26 08:30:00|8812.7|8797.7|8812.8|8797.8|8812.8|8797.8|8812.7|8797.7|1
1627288210000|2021-07-26 08:30:10|8812.7|8797.7|8812.6|8797.6|8812.7|8797.7|8812.6|8797.6|11
1627288220000|2021-07-26 08:30:20|8812.2|8797.2|8811.1|8796.1|8812.2|8797.2|8811.1|8796.1|17
1627288230000|2021-07-26 08:30:30|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|3
1627288240000|2021-07-26 08:30:40|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|2
1627288270000|2021-07-26 08:31:10|||||||||1
1627288290000|2021-07-26 08:31:30|8813.5|8798.5|8811.6|8796.6|8813.5|8798.5|8811.6|8796.6|16
1627288300000|2021-07-26 08:31:40|8811.5|8796.5|8809.2|8794.2|8811.5|8796.5|8809.2|8794.2|27
1627288310000|2021-07-26 08:31:50|8808.2|8793.2|8807.6|8792.6|8808.2|8793.2|8807.6|8792.6|2
1627288320000|2021-07-26 08:32:00|||||||||1
1627288350000|2021-07-26 08:32:30|||||||||1
1627288360000|2021-07-26 08:32:40|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|1
1627288370000|2021-07-26 08:32:50|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|1
1627288390000|2021-07-26 08:33:10|8810|8795|8810.1|8795.1|8810.6|8795.6|8810|8795|21
1627288420000|2021-07-26 08:33:40|8811|8796|8810.6|8795.6|8811|8796|8810.6|8795.6|6
1627288430000|2021-07-26 08:33:50|8810.1|8795.1|8809.6|8794.6|8810.1|8795.1|8809.6|8794.6|0
1627288440000|2021-07-26 08:34:00|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|5
1627288460000|2021-07-26 08:34:20|8808.7|8793.7|8809.2|8794.2|8809.2|8794.2|8808.7|8793.7|5
1627288480000|2021-07-26 08:34:40|8809.6|8794.6|8809.8|8794.8|8811.1|8796.1|8809.6|8794.6|15
1627288500000|2021-07-26 08:35:00|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|0
1627288530000|2021-07-26 08:35:30|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|10
1627288540000|2021-07-26 08:35:40|8812.6|8797.6|8807.3|8792.3|8812.6|8797.6|8807.3|8792.3|9
1627288550000|2021-07-26 08:35:50|8807.2|8792.2|8801.7|8786.7|8807.2|8792.2|8801.2|8786.2|24
1627288620000|2021-07-26 08:37:00|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|0
1627288630000|2021-07-26 08:37:10|8803.5|8788.5|8803.6|8788.6|8804.1|8789.1|8803.2|8788.2|10
1627288650000|2021-07-26 08:37:30|8804|8789|8804.5|8789.5|8804.5|8789.5|8804|8789|4
1627288660000|2021-07-26 08:37:40|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|0
1627288680000|2021-07-26 08:38:00|8810.1|8795.1|8807.6|8792.6|8810.1|8795.1|8807.6|8792.6|4
1627288690000|2021-07-26 08:38:10|8807.5|8792.5|8807.5|8792.5|8808|8793|8807.5|8792.5|4
1627288700000|2021-07-26 08:38:20|8808.3|8793.3|8808.3|8793.3|8808.3|8793.3|8808.3|8793.3|1
1627288710000|2021-07-26 08:38:30|8808|8793|8807|8792|8809|8794|8807|8792|13
1627288720000|2021-07-26 08:38:40|8806|8791|8806|8791|8806|8791|8806|8791|0
1627288730000|2021-07-26 08:38:50|8805.6|8790.6|8805.5|8790.5|8805.6|8790.6|8805.5|8790.5|0
1627288740000|2021-07-26 08:39:00|8806|8791|8805.5|8790.5|8806|8791|8805.5|8790.5|5
1627288750000|2021-07-26 08:39:10|8806|8791|8805.5|8790.5|8806|8791|8805.5|8790.5|1
1627288760000|2021-07-26 08:39:20|8805|8790|8805|8790|8805|8790|8804.5|8789.5|3
1627288770000|2021-07-26 08:39:30|8804.6|8789.6|8809|8794|8809|8794|8804.6|8789.6|6
1627288790000|2021-07-26 08:39:50|8810|8795|8810|8795|8811.5|8796.5|8810|8795|8
1627288800000|2021-07-26 08:40:00|8809|8794|8809|8794|8809|8794|8809|8794|0
1627288810000|2021-07-26 08:40:10|8808.9|8793.9|8809.3|8794.3|8811|8796|8808.9|8793.9|6
1627288820000|2021-07-26 08:40:20|8808.2|8793.2|8802.5|8787.5|8808.2|8793.2|8802.5|8787.5|20
1627288840000|2021-07-26 08:40:40|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|4
1627288850000|2021-07-26 08:40:50|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|0
1627288870000|2021-07-26 08:41:10|8804.4|8789.4|8804|8789|8804.4|8789.4|8804|8789|2
1627288880000|2021-07-26 08:41:20|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|0
1627288890000|2021-07-26 08:41:30|8804|8789|8804|8789|8804|8789|8804|8789|1
1627288940000|2021-07-26 08:42:20|8804.8|8789.8|8805.5|8790.5|8805.5|8790.5|8804.8|8789.8|0
1627288960000|2021-07-26 08:42:40|8805.4|8790.4|8811.3|8796.3|8811.3|8796.3|8805.4|8790.4|8
1627288970000|2021-07-26 08:42:50|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|0
1627288980000|2021-07-26 08:43:00|8811.3|8796.3|8812.3|8797.3|8812.3|8797.3|8811.3|8796.3|2
1627289000000|2021-07-26 08:43:20|8811.8|8796.8|8814.4|8799.4|8814.4|8799.4|8811.8|8796.8|2
1627289010000|2021-07-26 08:43:30|||||||||1
1627289020000|2021-07-26 08:43:40|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|1
1627289040000|2021-07-26 08:44:00|8813.8|8798.8|8813.9|8798.9|8813.9|8798.9|8813.8|8798.8|4
1627289050000|2021-07-26 08:44:10|8813.5|8798.5|8814.4|8799.4|8814.4|8799.4|8813.4|8798.4|1
1627289060000|2021-07-26 08:44:20|8819.9|8804.9|8815.4|8800.4|8819.9|8804.9|8815.4|8800.4|17
1627289100000|2021-07-26 08:45:00|8815.9|8800.9|8815.5|8800.5|8815.9|8800.9|8815.5|8800.5|1
1627289110000|2021-07-26 08:45:10|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|0
1627289130000|2021-07-26 08:45:30|8815.9|8800.9|8814.9|8799.9|8815.9|8800.9|8814.9|8799.9|2
1627289140000|2021-07-26 08:45:40|8815.9|8800.9|8814.2|8799.2|8815.9|8800.9|8814.2|8799.2|2
1627289150000|2021-07-26 08:45:50|8815.4|8800.4|8815.5|8800.5|8815.9|8800.9|8815.4|8800.4|2
1627289160000|2021-07-26 08:46:00|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|0
1627289170000|2021-07-26 08:46:10|8815.8|8800.8|8815.4|8800.4|8815.8|8800.8|8815.4|8800.4|1
1627289260000|2021-07-26 08:47:40|8811|8796|8811.5|8796.5|8811.5|8796.5|8811|8796|2
1627289270000|2021-07-26 08:47:50|8811.4|8796.4|8813.9|8798.9|8813.9|8798.9|8811.4|8796.4|2
1627289290000|2021-07-26 08:48:10|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|0
1627289310000|2021-07-26 08:48:30|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|0
1627289320000|2021-07-26 08:48:40|8812.9|8797.9|8812.9|8797.9|8812.9|8797.9|8812.9|8797.9|1
1627289340000|2021-07-26 08:49:00|8812|8797|8811|8796|8812|8797|8811|8796|2
1627289400000|2021-07-26 08:50:00|8811.9|8796.9|8811.9|8796.9|8811.9|8796.9|8811.9|8796.9|0
1627289410000|2021-07-26 08:50:10|8811.5|8796.5|8812|8797|8812|8797|8811.5|8796.5|0
1627289420000|2021-07-26 08:50:20|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|0
1627289480000|2021-07-26 08:51:20|8811|8796|8811|8796|8811|8796|8811|8796|2
1627289500000|2021-07-26 08:51:40|8810.7|8795.7|8808.5|8793.5|8810.7|8795.7|8808.5|8793.5|2
1627289520000|2021-07-26 08:52:00|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1627289530000|2021-07-26 08:52:10|8809.8|8794.8|8808.5|8793.5|8810|8795|8808.5|8793.5|1
1627289550000|2021-07-26 08:52:30|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1627289570000|2021-07-26 08:52:50|8808.9|8793.9|8808|8793|8809|8794|8808|8793|0
1627289590000|2021-07-26 08:53:10|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|2
1627289600000|2021-07-26 08:53:20|8811.9|8796.9|8811|8796|8812|8797|8811|8796|1
1627289700000|2021-07-26 08:55:00|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|0
1627289730000|2021-07-26 08:55:30|8811|8796|8810.5|8795.5|8811|8796|8810.5|8795.5|1
1627289760000|2021-07-26 08:56:00|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|0
1627289790000|2021-07-26 08:56:30|8811.3|8796.3|8810.5|8795.5|8811.3|8796.3|8810.5|8795.5|1
1627289870000|2021-07-26 08:57:50|8810.9|8795.9|8811|8796|8811|8796|8810.9|8795.9|0
1627289900000|2021-07-26 08:58:20|8813|8798|8813|8798|8813|8798|8813|8798|1
1627289960000|2021-07-26 08:59:20|8813.3|8798.3|8816|8801|8816.5|8801.5|8813.3|8798.3|1
1627289970000|2021-07-26 08:59:30|8816.4|8801.4|8816.5|8801.5|8816.5|8801.5|8816.4|8801.4|0
1627290080000|2021-07-26 09:01:20|8816|8801|8815.5|8800.5|8816|8801|8815.5|8800.5|0
1627290200000|2021-07-26 09:03:20|8814.6|8799.6|8814.5|8799.5|8814.6|8799.6|8814.5|8799.5|0
1627290240000|2021-07-26 09:04:00|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|1
1627290250000|2021-07-26 09:04:10|8816.5|8801.5|8815|8800|8816.5|8801.5|8815|8800|4
1627290290000|2021-07-26 09:04:50|8818|8803|8815.5|8800.5|8818|8803|8815.5|8800.5|16
1627290300000|2021-07-26 09:05:00|8815.9|8800.9|8815.4|8800.4|8815.9|8800.9|8815|8800|1
1627290310000|2021-07-26 09:05:10|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|0
1627290340000|2021-07-26 09:05:40|8816.3|8801.3|8818|8803|8818.5|8803.5|8816.3|8801.3|30
1627290350000|2021-07-26 09:05:50|8822|8807|8820.6|8805.6|8822|8807|8820.6|8805.6|5
1627290360000|2021-07-26 09:06:00|8820.5|8805.5|8820.5|8805.5|8820.5|8805.5|8820.5|8805.5|0
1627290390000|2021-07-26 09:06:30|8820.4|8805.4|8820.4|8805.4|8820.4|8805.4|8820.4|8805.4|0
1627290400000|2021-07-26 09:06:40|8820.5|8805.5|8820.5|8805.5|8820.5|8805.5|8820.5|8805.5|3
1627290410000|2021-07-26 09:06:50|8820.9|8805.9|8820.9|8805.9|8820.9|8805.9|8820.9|8805.9|1
1627290420000|2021-07-26 09:07:00|8821|8806|8821|8806|8821|8806|8821|8806|0
1627290430000|2021-07-26 09:07:10|8820.8|8805.8|8825.3|8810.3|8825.3|8810.3|8820.8|8805.8|3
1627290440000|2021-07-26 09:07:20|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|4
1627290450000|2021-07-26 09:07:30|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8824.8|8809.8|1
1627290460000|2021-07-26 09:07:40|8825.5|8810.5|8826.8|8811.8|8826.8|8811.8|8825.5|8810.5|1
1627290470000|2021-07-26 09:07:50|8827.8|8812.8|8827.8|8812.8|8827.8|8812.8|8827.8|8812.8|24
1627290500000|2021-07-26 09:08:20|8827.3|8812.3|8828.3|8813.3|8828.3|8813.3|8827.3|8812.3|20
1627290550000|2021-07-26 09:09:10|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|1
1627290670000|2021-07-26 09:11:10|8830.7|8815.7|8830.8|8815.8|8830.8|8815.8|8830.7|8815.7|1
1627290680000|2021-07-26 09:11:20|||||||||1
1627290720000|2021-07-26 09:12:00|8831.3|8816.3|8831.3|8816.3|8831.8|8816.8|8831.3|8816.3|2
1627290730000|2021-07-26 09:12:10|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|2
1627290740000|2021-07-26 09:12:20|8831|8816|8831.3|8816.3|8831.3|8816.3|8830.8|8815.8|1
1627290750000|2021-07-26 09:12:30|8831.6|8816.6|8831.8|8816.8|8833.8|8818.8|8831.6|8816.6|2
1627290760000|2021-07-26 09:12:40|8832.3|8817.3|8836.8|8821.8|8836.8|8821.8|8832.3|8817.3|24
1627290790000|2021-07-26 09:13:10|8838.8|8823.8|8838.3|8823.3|8838.8|8823.8|8838.3|8823.3|2
1627290840000|2021-07-26 09:14:00|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|0
1627290870000|2021-07-26 09:14:30|8838.8|8823.8|8841.4|8826.4|8841.4|8826.4|8838.8|8823.8|14
1627290880000|2021-07-26 09:14:40|8841.3|8826.3|8841.8|8826.8|8841.8|8826.8|8841.3|8826.3|2
1627290900000|2021-07-26 09:15:00|8842.3|8827.3|8843.9|8828.9|8845.8|8830.8|8842.3|8827.3|3
1627290910000|2021-07-26 09:15:10|8843.8|8828.8|8843.8|8828.8|8843.8|8828.8|8843.8|8828.8|0
1627290920000|2021-07-26 09:15:20|||||||||2
1627290930000|2021-07-26 09:15:30|8843.3|8828.3|8843.3|8828.3|8843.3|8828.3|8843.3|8828.3|0
1627290980000|2021-07-26 09:16:20|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|4
1627291000000|2021-07-26 09:16:40|||||||||10
1627291020000|2021-07-26 09:17:00|||||||||1
1627291030000|2021-07-26 09:17:10|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|2
1627291050000|2021-07-26 09:17:30|8851.4|8836.4|8856.6|8841.6|8856.6|8841.6|8851.4|8836.4|6
1627291070000|2021-07-26 09:17:50|8855.4|8840.4|8854.4|8839.4|8855.4|8840.4|8854.4|8839.4|35
1627291180000|2021-07-26 09:19:40|8856.1|8841.1|8856.9|8841.9|8856.9|8841.9|8856.1|8841.1|0
1627291190000|2021-07-26 09:19:50|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|1
1627291210000|2021-07-26 09:20:10|8861.4|8846.4|8861.4|8846.4|8861.4|8846.4|8860.9|8845.9|7
1627291230000|2021-07-26 09:20:30|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|0
1627291240000|2021-07-26 09:20:40|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|0
1627291250000|2021-07-26 09:20:50|8862.9|8847.9|8861.9|8846.9|8862.9|8847.9|8861.9|8846.9|13
1627291300000|2021-07-26 09:21:40|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|1
1627291320000|2021-07-26 09:22:00|8861.9|8846.9|8862.8|8847.8|8862.8|8847.8|8861.9|8846.9|2
1627291330000|2021-07-26 09:22:10|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|2
1627291340000|2021-07-26 09:22:20|8863.3|8848.3|8860.8|8845.8|8863.3|8848.3|8859.8|8844.8|4
1627291350000|2021-07-26 09:22:30|8857.8|8842.8|8857.3|8842.3|8857.8|8842.8|8857.3|8842.3|0
1627291360000|2021-07-26 09:22:40|8855.9|8840.9|8855.8|8840.8|8855.9|8840.9|8855.8|8840.8|0
1627291400000|2021-07-26 09:23:20|8854.9|8839.9|8854.8|8839.8|8854.9|8839.9|8854.8|8839.8|0
1627291500000|2021-07-26 09:25:00|8855.3|8840.3|8854.8|8839.8|8855.3|8840.3|8854.8|8839.8|0
1627291560000|2021-07-26 09:26:00|8854.3|8839.3|8860.8|8845.8|8860.8|8845.8|8854.3|8839.3|5
1627291570000|2021-07-26 09:26:10|8863|8848|8861.8|8846.8|8863|8848|8861.8|8846.8|1
1627291600000|2021-07-26 09:26:40|8862.2|8847.2|8862.3|8847.3|8862.3|8847.3|8862.2|8847.2|0
1627291620000|2021-07-26 09:27:00|8862.8|8847.8|8862.8|8847.8|8863.3|8848.3|8862.8|8847.8|1
1627291630000|2021-07-26 09:27:10|8862.7|8847.7|8862.7|8847.7|8862.7|8847.7|8862.7|8847.7|0
1627291640000|2021-07-26 09:27:20|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|3
1627291650000|2021-07-26 09:27:30|8875.2|8860.2|8880.3|8865.3|8883.4|8868.4|8875.2|8860.2|1
1627291660000|2021-07-26 09:27:40|8880.6|8865.6|8880.8|8865.8|8880.8|8865.8|8880.6|8865.6|0
1627291670000|2021-07-26 09:27:50|8881.3|8866.3|8878.7|8863.7|8881.3|8866.3|8878.7|8863.7|27
1627291680000|2021-07-26 09:28:00|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1627291740000|2021-07-26 09:29:00|8880.7|8865.7|8898.7|8883.7|8899.7|8884.7|8880.7|8865.7|16
1627291750000|2021-07-26 09:29:10|8897.3|8882.3|8908.6|8893.6|8909.6|8894.6|8897.3|8882.3|8
1627291760000|2021-07-26 09:29:20|8917.6|8902.6|8915.3|8900.3|8917.6|8902.6|8915.3|8900.3|18
1627291770000|2021-07-26 09:29:30|8914.8|8899.8|8914.8|8899.8|8914.8|8899.8|8914.8|8899.8|0
1627291780000|2021-07-26 09:29:40|8914.7|8899.7|8908.7|8893.7|8914.7|8899.7|8908.2|8893.2|13
1627291790000|2021-07-26 09:29:50|8905.7|8890.7|8905.7|8890.7|8905.7|8890.7|8905.7|8890.7|0
1627291800000|2021-07-26 09:30:00|8906.1|8891.1|8905.2|8890.2|8906.2|8891.2|8905.2|8890.2|0
1627291810000|2021-07-26 09:30:10|8901.2|8886.2|8903.2|8888.2|8903.6|8888.2|8895.7|8878.6|22
1627291820000|2021-07-26 09:30:20|8916.7|8901.7|8916.7|8901.7|8917.7|8902.7|8915.7|8900.7|42
1627291830000|2021-07-26 09:30:30|8916.3|8901.3|8916.2|8901.2|8916.3|8901.3|8914.7|8899.7|22
1627291840000|2021-07-26 09:30:40|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|0
1627291860000|2021-07-26 09:31:00|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627291880000|2021-07-26 09:31:20|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|0
1627291910000|2021-07-26 09:31:50|||||||||1
1627291920000|2021-07-26 09:32:00|8918.1|8903.1|8918.2|8903.2|8918.2|8903.2|8918.1|8903.1|0
1627291930000|2021-07-26 09:32:10|8918.5|8903.5|8916.6|8901.6|8918.6|8903.6|8916.6|8901.6|7
1627291940000|2021-07-26 09:32:20|8917.1|8902.1|8916.6|8901.6|8917.1|8902.1|8916.1|8901.1|0
1627291950000|2021-07-26 09:32:30|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|0
1627291980000|2021-07-26 09:33:00|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|1
1627292050000|2021-07-26 09:34:10|8917.9|8902.9|8919.1|8904.1|8919.1|8904.1|8917.9|8902.9|1
1627292060000|2021-07-26 09:34:20|8918.8|8903.8|8916.6|8901.6|8918.8|8903.8|8916.6|8901.6|2
1627292110000|2021-07-26 09:35:10|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|0
1627292130000|2021-07-26 09:35:30|8919.1|8904.1|8916.6|8901.6|8919.1|8904.1|8916.6|8901.6|3
1627292140000|2021-07-26 09:35:40|8916.4|8901.4|8909|8894|8916.5|8901.5|8909|8894|8
1627292150000|2021-07-26 09:35:50|8908.9|8893.9|8906.5|8891.5|8908.9|8893.9|8903|8888|15
1627292160000|2021-07-26 09:36:00|8906.9|8891.9|8908|8893|8908|8893|8906.9|8891.9|1
1627292170000|2021-07-26 09:36:10|8906.7|8891.7|8904|8889|8906.7|8891.7|8904|8889|1
1627292210000|2021-07-26 09:36:50|8903.9|8888.9|8903.5|8888.5|8903.9|8888.9|8903.5|8888.5|2
1627292270000|2021-07-26 09:37:50|8903|8888|8903|8888|8903|8888|8903|8888|1
1627292290000|2021-07-26 09:38:10|8900.4|8885.4|8900|8885|8900.4|8885.4|8900|8885|0
1627292300000|2021-07-26 09:38:20|8899.5|8884.5|8890.6|8875.6|8899.5|8884.5|8890.6|8875.6|6
1627292310000|2021-07-26 09:38:30|8890.5|8875.5|8889.5|8874.5|8890.5|8875.5|8889.5|8874.5|0
1627292320000|2021-07-26 09:38:40|8889.1|8874.1|8889.5|8874.5|8889.5|8874.5|8889|8874|0
1627292370000|2021-07-26 09:39:30|||||||||1
1627292380000|2021-07-26 09:39:40|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|0
1627292430000|2021-07-26 09:40:30|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|1
1627292440000|2021-07-26 09:40:40|8887.9|8872.9|8886.4|8871.4|8887.9|8872.9|8886.4|8871.4|1
1627292460000|2021-07-26 09:41:00|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|0
1627292480000|2021-07-26 09:41:20|8886.6|8871.6|8887.4|8872.4|8887.4|8872.4|8886.6|8871.6|5
1627292490000|2021-07-26 09:41:30|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|1
1627292500000|2021-07-26 09:41:40|8887.6|8872.6|8890.5|8875.5|8891|8876|8887.6|8872.6|1
1627292580000|2021-07-26 09:43:00|8891.2|8876.2|8898.4|8883.4|8898.4|8883.4|8891.2|8876.2|3
1627292590000|2021-07-26 09:43:10|8897.6|8882.6|8897.5|8882.5|8898.5|8883.5|8897.5|8882.5|0
1627292600000|2021-07-26 09:43:20|8895.5|8880.5|8897.3|8882.3|8897.3|8882.3|8895.5|8880.5|1
1627292610000|2021-07-26 09:43:30|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|0
1627292650000|2021-07-26 09:44:10|8898.1|8883.1|8898|8883|8898.1|8883.1|8898|8883|1
1627292660000|2021-07-26 09:44:20|8898.4|8883.4|8899.5|8884.5|8900|8885|8898.4|8883.4|2
1627292670000|2021-07-26 09:44:30|8900|8885|8900|8885|8900|8885|8900|8885|1
1627292680000|2021-07-26 09:44:40|||||||||2
1627292750000|2021-07-26 09:45:50|8899|8884|8899|8884|8899|8884|8899|8884|0
1627292780000|2021-07-26 09:46:20|8897|8882|8895.9|8880.9|8897|8882|8895.5|8880.5|1
1627292790000|2021-07-26 09:46:30|8896|8881|8896|8881|8896|8881|8895.5|8880.5|0
1627292800000|2021-07-26 09:46:40|8895.6|8880.6|8895.9|8880.9|8896|8881|8895.5|8880.5|0
1627292810000|2021-07-26 09:46:50|8896|8881|8896|8881|8896|8881|8895.5|8880.5|4
1627292820000|2021-07-26 09:47:00|8895.5|8880.5|8896.9|8881.9|8896.9|8881.9|8895.5|8880.5|0
1627292830000|2021-07-26 09:47:10|8897|8882|8897|8882|8897|8882|8897|8882|0
1627292940000|2021-07-26 09:49:00|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|0
1627293000000|2021-07-26 09:50:00|8898|8883|8898|8883|8898|8883|8898|8883|0
1627293040000|2021-07-26 09:50:40|8895|8880|8894.5|8879.5|8895|8880|8894.5|8879.5|2
1627293050000|2021-07-26 09:50:50|8894|8879|8894.1|8879.1|8894.5|8879.5|8894|8879|0
1627293060000|2021-07-26 09:51:00|8894.5|8879.5|8894.4|8879.4|8894.5|8879.5|8894|8879|0
1627293070000|2021-07-26 09:51:10|8894.1|8879.1|8895|8880|8895|8880|8894.1|8879.1|0
1627293080000|2021-07-26 09:51:20|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|0
1627293150000|2021-07-26 09:52:30|8896|8881|8895.6|8880.6|8896|8881|8895.6|8880.6|0
1627293160000|2021-07-26 09:52:40|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|0
1627293170000|2021-07-26 09:52:50|8895|8880|8892.6|8877.6|8895|8880|8892|8877|2
1627293180000|2021-07-26 09:53:00|8892.5|8877.5|8892.5|8877.5|8892.5|8877.5|8892.5|8877.5|0
1627293190000|2021-07-26 09:53:10|8891.6|8876.6|8891.5|8876.5|8891.6|8876.6|8891.5|8876.5|0
1627293210000|2021-07-26 09:53:30|8889|8874|8888|8873|8889|8874|8887.5|8872.5|4
1627293230000|2021-07-26 09:53:50|8888.5|8873.5|8888|8873|8888.5|8873.5|8888|8873|0
1627293250000|2021-07-26 09:54:10|8888.5|8873.5|8888.5|8873.5|8888.5|8873.5|8887.5|8872.5|0
1627293260000|2021-07-26 09:54:20|8888|8873|8888|8873|8888.5|8873.5|8888|8873|0
1627293310000|2021-07-26 09:55:10|8891|8876|8891|8876|8891|8876|8891|8876|1
1627293320000|2021-07-26 09:55:20|8890.6|8875.6|8890|8875|8890.6|8875.6|8888.6|8873.6|0
1627293330000|2021-07-26 09:55:30|8889.5|8874.5|8886.5|8871.5|8889.5|8874.5|8886.5|8871.5|2
1627293460000|2021-07-26 09:57:40|8885.5|8870.5|8885.5|8870.5|8885.5|8870.5|8885.5|8870.5|1
1627293470000|2021-07-26 09:57:50|8885.1|8870.1|8879|8864|8885.1|8870.1|8879|8864|7
1627293480000|2021-07-26 09:58:00|8877|8862|8878.6|8863.6|8881.5|8866.5|8877|8862|2
1627293490000|2021-07-26 09:58:10|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|0
1627293510000|2021-07-26 09:58:30|8879|8864|8878.6|8863.6|8879|8864|8878.6|8863.6|0
1627293520000|2021-07-26 09:58:40|8878.5|8863.5|8879.5|8864.5|8879.5|8864.5|8878.5|8863.5|0
1627293600000|2021-07-26 10:00:00|8882.4|8867.4|8881.9|8866.9|8882.4|8867.4|8881.5|8866.5|2
1627293610000|2021-07-26 10:00:10|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|1
1627293620000|2021-07-26 10:00:20|8882|8867|8883.4|8868.4|8883.5|8868.5|8882|8867|8
1627293630000|2021-07-26 10:00:30|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|1
1627293650000|2021-07-26 10:00:50|8881.5|8866.5|8880|8865|8881.5|8866.5|8880|8865|2
1627293700000|2021-07-26 10:01:40|8879.7|8864.7|8880|8865|8880.2|8865.2|8879.7|8864.7|1
1627293770000|2021-07-26 10:02:50|8878.5|8863.5|8875.5|8860.5|8878.5|8863.5|8875.5|8860.5|1
1627293780000|2021-07-26 10:03:00|8876|8861|8876|8861|8876|8861|8876|8861|0
1627293810000|2021-07-26 10:03:30|8877.3|8862.3|8877|8862|8877.5|8862.5|8877|8862|0
1627293820000|2021-07-26 10:03:40|8876.9|8861.9|8876.9|8861.9|8876.9|8861.9|8876.9|8861.9|0
1627293840000|2021-07-26 10:04:00|8877.4|8862.4|8877.6|8862.6|8877.6|8862.6|8877.4|8862.4|0
1627293880000|2021-07-26 10:04:40|8878|8863|8878|8863|8878|8863|8878|8863|0
1627293900000|2021-07-26 10:05:00|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|8880.4|8865.4|1
1627293910000|2021-07-26 10:05:10|8880.4|8865.4|8880.9|8865.9|8880.9|8865.9|8880.4|8865.4|0
1627293950000|2021-07-26 10:05:50|8881.4|8866.4|8881.4|8866.4|8881.9|8866.9|8880.9|8865.9|0
1627293960000|2021-07-26 10:06:00|8881.9|8866.9|8881.9|8866.9|8881.9|8866.9|8881.9|8866.9|0
1627294020000|2021-07-26 10:07:00|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|0
1627294080000|2021-07-26 10:08:00|8882.9|8867.9|8880.9|8865.9|8882.9|8867.9|8880.4|8865.4|1
1627294090000|2021-07-26 10:08:10|8880.5|8865.5|8880.9|8865.9|8880.9|8865.9|8880.4|8865.4|0
1627294100000|2021-07-26 10:08:20|8880.5|8865.5|8880.9|8865.9|8880.9|8865.9|8880.4|8865.4|0
1627294110000|2021-07-26 10:08:30|8881.4|8866.4|8881.4|8866.4|8881.4|8866.4|8880.9|8865.9|0
1627294140000|2021-07-26 10:09:00|8881.9|8866.9|8881.9|8866.9|8881.9|8866.9|8881.4|8866.4|1
1627294230000|2021-07-26 10:10:30|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|0
1627294440000|2021-07-26 10:14:00|8882.5|8867.5|8888.5|8873.5|8888.9|8873.9|8882.5|8867.5|7
1627294490000|2021-07-26 10:14:50|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|1
1627294680000|2021-07-26 10:18:00|8890.4|8875.4|8890.4|8875.4|8890.4|8875.4|8890.4|8875.4|0
1627294690000|2021-07-26 10:18:10|8891|8876|8897.6|8882.6|8899.5|8884.5|8891|8876|3
1627294700000|2021-07-26 10:18:20|8897.9|8882.9|8898|8883|8898|8883|8897.9|8882.9|0
1627294720000|2021-07-26 10:18:40|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|4
1627294730000|2021-07-26 10:18:50|8896.6|8881.6|8892|8877|8896.6|8881.6|8892|8877|3
1627294850000|2021-07-26 10:20:50|8890|8875|8893.5|8878.5|8893.5|8878.5|8890|8875|1
1627295040000|2021-07-26 10:24:00|8894.8|8879.8|8897.5|8882.5|8897.5|8882.5|8894.5|8879.5|5
1627295050000|2021-07-26 10:24:10|8897.4|8882.4|8896.5|8881.5|8897.4|8882.4|8896.5|8881.5|1
1627295060000|2021-07-26 10:24:20|8896.1|8881.1|8894.5|8879.5|8896.1|8881.1|8894.5|8879.5|0
1627295070000|2021-07-26 10:24:30|8894.4|8879.4|8894|8879|8894.4|8879.4|8894|8879|1
1627295110000|2021-07-26 10:25:10|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|0
1627295140000|2021-07-26 10:25:40|8894.1|8879.1|8894|8879|8894.1|8879.1|8894|8879|0
1627295240000|2021-07-26 10:27:20|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|0
1627295270000|2021-07-26 10:27:50|8894.4|8879.4|8894|8879|8894.4|8879.4|8894|8879|1
1627295280000|2021-07-26 10:28:00|8892|8877|8888.5|8873.5|8892|8877|8888.5|8873.5|1
1627295300000|2021-07-26 10:28:20|8888.1|8873.1|8888|8873|8888.1|8873.1|8888|8873|0
1627295310000|2021-07-26 10:28:30|8887.6|8872.6|8887.9|8872.9|8888|8873|8887.5|8872.5|0
1627295320000|2021-07-26 10:28:40|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|0
1627295440000|2021-07-26 10:30:40|8883.9|8868.9|8884|8869|8884|8869|8883.9|8868.9|2
1627295460000|2021-07-26 10:31:00|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|0
1627295470000|2021-07-26 10:31:10|8884|8869|8884|8869|8884|8869|8884|8869|0
1627295480000|2021-07-26 10:31:20|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|0
1627295500000|2021-07-26 10:31:40|8884.4|8869.4|8883.1|8868.1|8884.4|8869.4|8883.1|8868.1|2
1627295520000|2021-07-26 10:32:00|8883|8868|8883|8868|8883|8868|8883|8868|0
1627295570000|2021-07-26 10:32:50|8882.6|8867.6|8882.5|8867.5|8882.6|8867.6|8882|8867|0
1627295640000|2021-07-26 10:34:00|8882.1|8867.1|8884|8869|8884.5|8869.5|8882.1|8867.1|0
1627295700000|2021-07-26 10:35:00|8883.6|8868.6|8880|8865|8883.6|8868.6|8880|8865|1
1627295750000|2021-07-26 10:35:50|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|0
1627295850000|2021-07-26 10:37:30|8885.5|8870.5|8885.4|8870.4|8885.5|8870.5|8885|8870|1
1627295860000|2021-07-26 10:37:40|8885.1|8870.1|8885.5|8870.5|8885.5|8870.5|8885|8870|0
1627295940000|2021-07-26 10:39:00|8885.9|8870.9|8886|8871|8886|8871|8885.9|8870.9|0
1627296110000|2021-07-26 10:41:50|8891.5|8876.5|8893.5|8878.5|8894.5|8879.5|8891.5|8876.5|3
1627296120000|2021-07-26 10:42:00|8893.1|8878.1|8892.5|8877.5|8893.5|8878.5|8892.5|8877.5|0
1627296180000|2021-07-26 10:43:00|8892.1|8877.1|8892|8877|8892.1|8877.1|8892|8877|0
1627296400000|2021-07-26 10:46:40|8891|8876|8890.5|8875.5|8891|8876|8890.5|8875.5|1
1627296570000|2021-07-26 10:49:30|8889.9|8874.9|8886.5|8871.5|8889.9|8874.9|8886.5|8871.5|2
1627296630000|2021-07-26 10:50:30|8886|8871|8886|8871|8886|8871|8886|8871|0
1627296660000|2021-07-26 10:51:00|8886.4|8871.4|8886.4|8871.4|8886.4|8871.4|8886.4|8871.4|0
1627296670000|2021-07-26 10:51:10|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|0
1627296700000|2021-07-26 10:51:40|8886.9|8871.9|8887|8872|8887|8872|8886.9|8871.9|0
1627296710000|2021-07-26 10:51:50|8887.9|8872.9|8889|8874|8889|8874|8887.9|8872.9|0
1627296820000|2021-07-26 10:53:40|8889.2|8874.2|8896|8881|8896.4|8881.4|8889.2|8874.2|5
1627296830000|2021-07-26 10:53:50|8896.4|8881.4|8896.5|8881.5|8896.5|8881.5|8896.4|8881.4|0
1627296850000|2021-07-26 10:54:10|8897|8882|8897|8882|8897|8882|8897|8882|0
1627296950000|2021-07-26 10:55:50|8897.5|8882.5|8898|8883|8898|8883|8897.5|8882.5|1
1627297020000|2021-07-26 10:57:00|8897|8882|8897|8882|8897|8882|8897|8882|0
1627297090000|2021-07-26 10:58:10|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|8896.5|8881.5|0
1627297100000|2021-07-26 10:58:20|8895.9|8880.9|8891.5|8876.5|8895.9|8880.9|8891.5|8876.5|2
1627297110000|2021-07-26 10:58:30|8891.4|8876.4|8890.9|8875.9|8891.4|8876.4|8890.9|8875.9|0
1627297150000|2021-07-26 10:59:10|8890.5|8875.5|8890.4|8875.4|8890.5|8875.5|8890.4|8875.4|0
1627297210000|2021-07-26 11:00:10|8890.5|8875.5|8890|8875|8890.5|8875.5|8890|8875|0
1627297220000|2021-07-26 11:00:20|8888|8873|8888|8873|8888|8873|8888|8873|2
1627297230000|2021-07-26 11:00:30|8888.5|8873.5|8888.5|8873.5|8888.5|8873.5|8888.5|8873.5|0
1627297280000|2021-07-26 11:01:20|8887.5|8872.5|8891|8876|8891.5|8876.5|8887.5|8872.5|1
1627297300000|2021-07-26 11:01:40|8891.4|8876.4|8891.5|8876.5|8891.5|8876.5|8891.4|8876.4|0
1627297440000|2021-07-26 11:04:00|8892|8877|8892|8877|8892|8877|8892|8877|0
1627297500000|2021-07-26 11:05:00|8888.5|8873.5|8884.5|8869.5|8888.5|8873.5|8883.5|8868.5|2
1627297520000|2021-07-26 11:05:20|8886.5|8871.5|8885.5|8870.5|8886.5|8871.5|8885.5|8870.5|0
1627297530000|2021-07-26 11:05:30|8886|8871|8886|8871|8886|8871|8886|8871|0
1627297550000|2021-07-26 11:05:50|8885.6|8870.6|8885.5|8870.5|8885.6|8870.6|8885.5|8870.5|0
1627297560000|2021-07-26 11:06:00|8883.1|8868.1|8881.6|8866.6|8883.1|8868.1|8881.6|8866.6|2
1627297570000|2021-07-26 11:06:10|8881.5|8866.5|8881.5|8866.5|8881.5|8866.5|8881.5|8866.5|0
1627297600000|2021-07-26 11:06:40|8882.8|8867.8|8883|8868|8883|8868|8882.8|8867.8|0
1627297610000|2021-07-26 11:06:50|8883.5|8868.5|8883.5|8868.5|8883.5|8868.5|8883.5|8868.5|0
1627297660000|2021-07-26 11:07:40|8884.8|8869.8|8885|8870|8885|8870|8884.8|8869.8|0
1627297700000|2021-07-26 11:08:20|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|0
1627297710000|2021-07-26 11:08:30|8879.5|8864.5|8879.4|8864.4|8879.5|8864.5|8879.4|8864.4|6
1627297720000|2021-07-26 11:08:40|8879.5|8864.5|8879.5|8864.5|8879.5|8864.5|8879.5|8864.5|0
1627297730000|2021-07-26 11:08:50|8878|8863|8878|8863|8878|8863|8878|8863|0
1627297740000|2021-07-26 11:09:00|8874.5|8859.5|8878|8863|8880.1|8865.1|8874.5|8859.5|11
1627297750000|2021-07-26 11:09:10|8877.1|8862.1|8877|8862|8877.1|8862.1|8877|8862|0
1627297770000|2021-07-26 11:09:30|8876.5|8861.5|8876.5|8861.5|8876.5|8861.5|8876.5|8861.5|0
1627297860000|2021-07-26 11:11:00|8877|8862|8877|8862|8877|8862|8877|8862|0
1627297920000|2021-07-26 11:12:00|8876.6|8861.6|8876.9|8861.9|8876.9|8861.9|8876.6|8861.6|0
1627297930000|2021-07-26 11:12:10|8877|8862|8877|8862|8877|8862|8877|8862|0
1627297950000|2021-07-26 11:12:30|8877.4|8862.4|8880.5|8865.5|8880.5|8865.5|8877.4|8862.4|1
1627297960000|2021-07-26 11:12:40|8880.9|8865.9|8881|8866|8881|8866|8880.9|8865.9|0
1627297970000|2021-07-26 11:12:50|8881.5|8866.5|8883|8868|8883.5|8868.5|8881.5|8866.5|1
1627297980000|2021-07-26 11:13:00|8882.6|8867.6|8883.5|8868.5|8883.5|8868.5|8882.6|8867.6|1
1627297990000|2021-07-26 11:13:10|8884|8869|8885|8870|8885|8870|8884|8869|0
1627298000000|2021-07-26 11:13:20|||||||||1
1627298030000|2021-07-26 11:13:50|8887.2|8872.2|8889.5|8874.5|8889.5|8874.5|8887.2|8872.2|5
1627298040000|2021-07-26 11:14:00|8889.9|8874.9|8890|8875|8890|8875|8889.9|8874.9|0
1627298050000|2021-07-26 11:14:10|8890.4|8875.4|8890|8875|8890.5|8875.5|8890|8875|0
1627298060000|2021-07-26 11:14:20|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|0
1627298090000|2021-07-26 11:14:50|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|0
1627298100000|2021-07-26 11:15:00|8890|8875|8892.9|8877.9|8894.2|8879.2|8890|8875|3
1627298110000|2021-07-26 11:15:10|8893|8878|8893|8878|8893|8878|8893|8878|0
1627298120000|2021-07-26 11:15:20|8894.5|8879.5|8894|8879|8894.5|8879.5|8894|8879|1
1627298130000|2021-07-26 11:15:30|8894.4|8879.4|8894.5|8879.5|8894.5|8879.5|8894.4|8879.4|0
1627298160000|2021-07-26 11:16:00|8895|8880|8895|8880|8895|8880|8895|8880|0
1627298190000|2021-07-26 11:16:30|8899.9|8884.9|8898.4|8883.4|8899.9|8884.9|8897.7|8882.7|2
1627298220000|2021-07-26 11:17:00|8898|8883|8898.5|8883.5|8898.5|8883.5|8898|8883|2
1627298250000|2021-07-26 11:17:30|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|0
1627298280000|2021-07-26 11:18:00|8898.5|8883.5|8896.5|8881.5|8898.5|8883.5|8896.5|8881.5|9
1627298290000|2021-07-26 11:18:10|8895.6|8880.6|8894.5|8879.5|8895.6|8880.6|8894.5|8879.5|0
1627298310000|2021-07-26 11:18:30|8892.4|8877.4|8892.4|8877.4|8892.4|8877.4|8892.4|8877.4|3
1627298320000|2021-07-26 11:18:40|8891.6|8876.6|8891.4|8876.4|8891.6|8876.6|8891.4|8876.4|1
1627298340000|2021-07-26 11:19:00|8895.9|8880.9|8898.9|8883.9|8899.8|8884.8|8895.9|8880.9|6
1627298350000|2021-07-26 11:19:10|8898.4|8883.4|8898.4|8883.4|8898.4|8883.4|8898.4|8883.4|0
1627298380000|2021-07-26 11:19:40|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|0
1627298390000|2021-07-26 11:19:50|8898.4|8883.4|8896.4|8881.4|8898.4|8883.4|8895.9|8880.9|2
1627298400000|2021-07-26 11:20:00|8893.8|8878.8|8893.8|8878.8|8893.8|8878.8|8892.8|8877.8|0
1627298410000|2021-07-26 11:20:10|8893.4|8878.4|8893.4|8878.4|8893.4|8878.4|8893.4|8878.4|0
1627298420000|2021-07-26 11:20:20|8893.8|8878.8|8893.4|8878.4|8893.8|8878.8|8893.4|8878.4|0
1627298460000|2021-07-26 11:21:00|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|1
1627298490000|2021-07-26 11:21:30|8893|8878|8893|8878|8893|8878|8893|8878|0
1627298520000|2021-07-26 11:22:00|8892.9|8877.9|8885|8870|8892.9|8877.9|8885|8870|2
1627298530000|2021-07-26 11:22:10|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|10
1627298540000|2021-07-26 11:22:20|8879.6|8864.6|8880|8865|8880|8865|8879.5|8864.5|0
1627298550000|2021-07-26 11:22:30|8878.2|8863.2|8878.1|8863.1|8878.4|8863.4|8878.1|8863.1|0
1627298560000|2021-07-26 11:22:40|8878|8863|8878|8863|8878|8863|8878|8863|0
1627298580000|2021-07-26 11:23:00|8877|8862|8877.5|8862.5|8877.5|8862.5|8877|8862|0
1627298610000|2021-07-26 11:23:30|8876.7|8861.7|8871.9|8856.9|8876.7|8861.7|8871.4|8856.4|4
1627298660000|2021-07-26 11:24:20|8867.9|8852.9|8865.9|8850.9|8867.9|8852.9|8865.9|8850.9|3
1627298670000|2021-07-26 11:24:30|8865.5|8850.5|8863.3|8848.3|8865.5|8850.5|8863.3|8848.3|1
1627298680000|2021-07-26 11:24:40|8863.4|8848.4|8863.9|8848.9|8863.9|8848.9|8863.4|8848.4|0
1627298750000|2021-07-26 11:25:50|8864.7|8849.7|8869.9|8854.9|8869.9|8854.9|8864.7|8849.7|4
1627298760000|2021-07-26 11:26:00|8870|8855|8870|8855|8870|8855|8870|8855|0
1627298770000|2021-07-26 11:26:10|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|0
1627298780000|2021-07-26 11:26:20|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|0
1627298790000|2021-07-26 11:26:30|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|9
1627298800000|2021-07-26 11:26:40|8865.4|8850.4|8865.4|8850.4|8865.4|8850.4|8865.4|8850.4|0
1627298810000|2021-07-26 11:26:50|8864.6|8849.6|8864.4|8849.4|8864.6|8849.6|8864.4|8849.4|0
1627298880000|2021-07-26 11:28:00|8864.9|8849.9|8867.4|8852.4|8867.4|8852.4|8864.9|8849.9|1
1627298940000|2021-07-26 11:29:00|8866.9|8851.9|8867.8|8852.8|8867.8|8852.8|8866.9|8851.9|0
1627298950000|2021-07-26 11:29:10|8867.9|8852.9|8868.9|8853.9|8868.9|8853.9|8867.9|8852.9|0
1627299000000|2021-07-26 11:30:00|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|0
1627299010000|2021-07-26 11:30:10|8869.5|8854.5|8870|8855|8870|8855|8869.5|8854.5|0
1627299030000|2021-07-26 11:30:30|8869.9|8854.9|8869.9|8854.9|8869.9|8854.9|8869.9|8854.9|0
1627299050000|2021-07-26 11:30:50|8869.5|8854.5|8869.4|8854.4|8869.5|8854.5|8869.4|8854.4|0
1627299060000|2021-07-26 11:31:00|8869.9|8854.9|8869.9|8854.9|8869.9|8854.9|8869.9|8854.9|0
1627299100000|2021-07-26 11:31:40|||||||||1
1627299160000|2021-07-26 11:32:40|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|0
1627299240000|2021-07-26 11:34:00|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|0
1627299250000|2021-07-26 11:34:10|8871|8856|8871|8856|8871|8856|8871|8856|0
1627299300000|2021-07-26 11:35:00|8871.3|8856.3|8875|8860|8875|8860|8871.3|8856.3|2
1627299320000|2021-07-26 11:35:20|8876.3|8861.3|8876.1|8861.1|8876.3|8861.3|8876.1|8861.1|0
1627299330000|2021-07-26 11:35:30|8876|8861|8876|8861|8876|8861|8876|8861|0
1627299340000|2021-07-26 11:35:40|8880|8865|8880|8865|8880|8865|8880|8865|0
1627299370000|2021-07-26 11:36:10|8880.4|8865.4|8880.5|8865.5|8880.5|8865.5|8880.4|8865.4|0
1627299490000|2021-07-26 11:38:10|8880.9|8865.9|8881|8866|8881|8866|8880.9|8865.9|0
1627299600000|2021-07-26 11:40:00|8881.4|8866.4|8882.5|8867.5|8882.5|8867.5|8881.4|8866.4|0
1627299620000|2021-07-26 11:40:20|8885.1|8870.1|8885.5|8870.5|8885.5|8870.5|8885.1|8870.1|1
1627299630000|2021-07-26 11:40:30|8886.5|8871.5|8887|8872|8887|8872|8886.5|8871.5|0
1627299650000|2021-07-26 11:40:50|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|0
1627299660000|2021-07-26 11:41:00|8888.4|8873.4|8889.4|8874.4|8889.4|8874.4|8888.4|8873.4|3
1627299670000|2021-07-26 11:41:10|8889.9|8874.9|8889.9|8874.9|8889.9|8874.9|8889.9|8874.9|0
1627299680000|2021-07-26 11:41:20|8887.9|8872.9|8887.4|8872.4|8887.9|8872.9|8887.4|8872.4|6
1627299690000|2021-07-26 11:41:30|8887.3|8872.3|8886.9|8871.9|8887.3|8872.3|8886.9|8871.9|1
1627299700000|2021-07-26 11:41:40|8886.4|8871.4|8883.5|8868.5|8886.4|8871.4|8883.5|8868.5|1
1627299710000|2021-07-26 11:41:50|8883.4|8868.4|8882.4|8867.4|8883.4|8868.4|8882.4|8867.4|1
1627299730000|2021-07-26 11:42:10|||||||||1
1627299750000|2021-07-26 11:42:30|8882.9|8867.9|8882.9|8867.9|8882.9|8867.9|8882.9|8867.9|0
1627299760000|2021-07-26 11:42:40|||||||||2
1627299810000|2021-07-26 11:43:30|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|0
1627299840000|2021-07-26 11:44:00|8884|8869|8890.9|8875.9|8890.9|8875.9|8884|8869|13
1627299900000|2021-07-26 11:45:00|8892.2|8877.2|8890.9|8875.9|8892.9|8877.9|8890.9|8875.9|1
1627299920000|2021-07-26 11:45:20|8890.5|8875.5|8886.4|8871.4|8890.5|8875.5|8886.4|8871.4|1
1627299930000|2021-07-26 11:45:30|8885|8870|8885|8870|8885|8870|8885|8870|0
1627299940000|2021-07-26 11:45:40|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|0
1627299960000|2021-07-26 11:46:00|8883.9|8868.9|8883.4|8868.4|8883.9|8868.9|8883.4|8868.4|5
1627299970000|2021-07-26 11:46:10|8883.9|8868.9|8883.4|8868.4|8883.9|8868.9|8883.4|8868.4|1
1627300080000|2021-07-26 11:48:00|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|8883.9|8868.9|0
1627300110000|2021-07-26 11:48:30|8883.4|8868.4|8883.4|8868.4|8883.4|8868.4|8883.4|8868.4|0
1627300140000|2021-07-26 11:49:00|8883.9|8868.9|8884.9|8869.9|8884.9|8869.9|8882.9|8867.9|5
1627300180000|2021-07-26 11:49:40|8885|8870|8885|8870|8885|8870|8885|8870|0
1627300300000|2021-07-26 11:51:40|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|0
1627300330000|2021-07-26 11:52:10|8884.4|8869.4|8884.4|8869.4|8884.4|8869.4|8884.4|8869.4|0
1627300340000|2021-07-26 11:52:20|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|1
1627300390000|2021-07-26 11:53:10|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|1
1627300410000|2021-07-26 11:53:30|8884.4|8869.4|8883.9|8868.9|8884.4|8869.4|8883.9|8868.9|0
1627300420000|2021-07-26 11:53:40|8883.4|8868.4|8883|8868|8883.4|8868.4|8883|8868|0
1627300430000|2021-07-26 11:53:50|8883.1|8868.1|8884.9|8869.9|8884.9|8869.9|8883.1|8868.1|1
1627300440000|2021-07-26 11:54:00|8885.4|8870.4|8889.5|8874.5|8890.4|8875.4|8885.4|8870.4|3
1627300450000|2021-07-26 11:54:10|8889.9|8874.9|8890.4|8875.4|8890.4|8875.4|8889.5|8874.5|0
1627300460000|2021-07-26 11:54:20|8889.9|8874.9|8889.9|8874.9|8889.9|8874.9|8889.9|8874.9|0
1627300490000|2021-07-26 11:54:50|8888.4|8873.4|8887.5|8872.5|8888.4|8873.4|8887.5|8872.5|1
1627300500000|2021-07-26 11:55:00|8887.4|8872.4|8884.9|8869.9|8887.4|8872.4|8884.9|8869.9|1
1627300510000|2021-07-26 11:55:10|8884.5|8869.5|8884.9|8869.9|8884.9|8869.9|8884.4|8869.4|0
1627300520000|2021-07-26 11:55:20|8884.4|8869.4|8888.9|8873.9|8892.4|8877.4|8884.4|8869.4|10
1627300540000|2021-07-26 11:55:40|8888.5|8873.5|8888.4|8873.4|8888.5|8873.5|8887.9|8872.9|0
1627300550000|2021-07-26 11:55:50|8886.9|8871.9|8886.9|8871.9|8886.9|8871.9|8886.9|8871.9|1
1627300560000|2021-07-26 11:56:00|8885.6|8870.6|8885.6|8870.6|8885.6|8870.6|8885.6|8870.6|1
1627300570000|2021-07-26 11:56:10|8884.4|8869.4|8885.7|8870.7|8885.7|8870.7|8883.9|8868.9|0
1627300590000|2021-07-26 11:56:30|8885.9|8870.9|8885.9|8870.9|8885.9|8870.9|8885.9|8870.9|0
1627300600000|2021-07-26 11:56:40|8884.9|8869.9|8883.9|8868.9|8884.9|8869.9|8883.9|8868.9|0
1627300610000|2021-07-26 11:56:50|||||||||1
1627300620000|2021-07-26 11:57:00|8882.6|8867.6|8882.4|8867.4|8883.4|8868.4|8881.9|8866.9|1
1627300630000|2021-07-26 11:57:10|8882|8867|8882.4|8867.4|8882.4|8867.4|8882|8867|0
1627300670000|2021-07-26 11:57:50|8883.3|8868.3|8880.9|8865.9|8883.3|8868.3|8880.4|8865.4|1
1627300680000|2021-07-26 11:58:00|8880.4|8865.4|8880.9|8865.9|8880.9|8865.9|8880.4|8865.4|0
1627300700000|2021-07-26 11:58:20|8879.8|8864.8|8879.4|8864.4|8879.8|8864.8|8879.4|8864.4|3
1627300710000|2021-07-26 11:58:30|8878.9|8863.9|8878.9|8863.9|8878.9|8863.9|8878.9|8863.9|0
1627300730000|2021-07-26 11:58:50|8878.4|8863.4|8874.9|8859.9|8878.4|8863.4|8874.4|8859.4|1
1627300740000|2021-07-26 11:59:00|8874.4|8859.4|8875.3|8860.3|8875.3|8860.3|8874.4|8859.4|0
1627300750000|2021-07-26 11:59:10|8874.8|8859.8|8876.4|8861.4|8876.7|8861.7|8874.8|8859.8|0
1627300760000|2021-07-26 11:59:20|8876.3|8861.3|8884.4|8869.4|8884.4|8869.4|8876.3|8861.3|3
1627300770000|2021-07-26 11:59:30|8885.3|8870.3|8885.3|8870.3|8885.3|8870.3|8885.3|8870.3|0
1627300790000|2021-07-26 11:59:50|8884.4|8869.4|8880.9|8865.9|8884.4|8869.4|8880.9|8865.9|3
1627300800000|2021-07-26 12:00:00|8876.4|8861.4|8876.3|8861.3|8876.8|8861.8|8875.4|8860.4|3
1627300810000|2021-07-26 12:00:10|8876.4|8861.4|8876.4|8861.4|8876.4|8861.4|8876.4|8861.4|0
1627300830000|2021-07-26 12:00:30|8875.9|8860.9|8875.9|8860.9|8875.9|8860.9|8875.9|8860.9|3
1627300840000|2021-07-26 12:00:40|8875.8|8860.8|8875.8|8860.8|8875.8|8860.8|8875.8|8860.8|0
1627300850000|2021-07-26 12:00:50|8875.4|8860.4|8875.8|8860.8|8875.8|8860.8|8875.4|8860.4|1
1627300860000|2021-07-26 12:01:00|8875.4|8860.4|8867.4|8852.4|8875.4|8860.4|8867.4|8852.4|6
1627300870000|2021-07-26 12:01:10|8866.9|8851.9|8859.9|8844.9|8866.9|8851.9|8859.9|8844.9|3
1627300880000|2021-07-26 12:01:20|8854.9|8839.9|8853.1|8838.1|8855.4|8840.4|8853|8838|14
1627300890000|2021-07-26 12:01:30|8853|8838|8848.4|8833.4|8853|8838|8848.4|8833.4|2
1627300900000|2021-07-26 12:01:40|8846.6|8831.6|8845.9|8830.9|8846.6|8831.6|8845.9|8830.9|1
1627300910000|2021-07-26 12:01:50|8845.8|8830.8|8853.4|8838.4|8853.9|8838.9|8845.8|8830.8|3
1627300920000|2021-07-26 12:02:00|8853.3|8838.3|8853.3|8838.3|8853.3|8838.3|8853.3|8838.3|0
1627300930000|2021-07-26 12:02:10|||||||||1
1627300940000|2021-07-26 12:02:20|8853.9|8838.9|8853.4|8838.4|8853.9|8838.9|8853.4|8838.4|0
1627300950000|2021-07-26 12:02:30|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|2
1627300960000|2021-07-26 12:02:40|8851.4|8836.4|8844.4|8829.4|8851.4|8836.4|8844.4|8829.4|5
1627300970000|2021-07-26 12:02:50|8843.4|8828.4|8842.9|8827.9|8843.4|8828.4|8842.9|8827.9|2
1627300980000|2021-07-26 12:03:00|8842.4|8827.4|8842.4|8827.4|8842.4|8827.4|8842.4|8827.4|1
1627300990000|2021-07-26 12:03:10|8842.7|8827.7|8848.4|8833.4|8851.9|8836.9|8842.7|8827.7|5
1627301000000|2021-07-26 12:03:20|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|0
1627301010000|2021-07-26 12:03:30|8847|8832|8846.9|8831.9|8847|8832|8846.9|8831.9|0
1627301040000|2021-07-26 12:04:00|8845.5|8830.5|8845.9|8830.9|8845.9|8830.9|8845.5|8830.5|2
1627301050000|2021-07-26 12:04:10|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|1
1627301060000|2021-07-26 12:04:20|8842.9|8827.9|8841.9|8826.9|8842.9|8827.9|8841.9|8826.9|2
1627301070000|2021-07-26 12:04:30|8840.2|8825.2|8839|8824|8840.2|8825.2|8839|8824|3
1627301080000|2021-07-26 12:04:40|8838.9|8823.9|8838.9|8823.9|8838.9|8823.9|8838.9|8823.9|0
1627301090000|2021-07-26 12:04:50|8837.9|8822.9|8839.9|8824.9|8845.9|8830.9|8837.9|8822.9|16
1627301100000|2021-07-26 12:05:00|8839.4|8824.4|8839|8824|8839.4|8824.4|8838.4|8823.4|2
1627301110000|2021-07-26 12:05:10|8838.4|8823.4|8838.5|8823.5|8838.5|8823.5|8838.4|8823.4|0
1627301120000|2021-07-26 12:05:20|8845.1|8830.1|8845.9|8830.9|8845.9|8830.9|8843.5|8828.5|6
1627301130000|2021-07-26 12:05:30|8846|8831|8845|8830|8846|8831|8844.5|8829.5|3
1627301140000|2021-07-26 12:05:40|8844.5|8829.5|8843|8828|8844.5|8829.5|8843|8828|1
1627301150000|2021-07-26 12:05:50|8844.4|8829.4|8844.9|8829.9|8844.9|8829.9|8844.4|8829.4|5
1627301160000|2021-07-26 12:06:00|8845|8830|8836.5|8821.5|8845|8830|8836.5|8821.5|8
1627301180000|2021-07-26 12:06:20|||||||||1
1627301190000|2021-07-26 12:06:30|8835.5|8820.5|8835.5|8820.5|8835.5|8820.5|8835.5|8820.5|1
1627301200000|2021-07-26 12:06:40|8833.5|8818.5|8832.5|8817.5|8833.5|8818.5|8832.5|8817.5|6
1627301210000|2021-07-26 12:06:50|||||||||1
1627301220000|2021-07-26 12:07:00|8832|8817|8832|8817|8832|8817|8832|8817|1
1627301230000|2021-07-26 12:07:10|||||||||1
1627301250000|2021-07-26 12:07:30|8831.5|8816.5|8828|8813|8831.5|8816.5|8828|8813|4
1627301270000|2021-07-26 12:07:50|8827.5|8812.5|8827.5|8812.5|8827.5|8812.5|8827.4|8812.4|3
1627301280000|2021-07-26 12:08:00|8827.9|8812.9|8827.5|8812.5|8828|8813|8827.5|8812.5|5
1627301290000|2021-07-26 12:08:10|8825.5|8810.5|8825.5|8810.5|8825.5|8810.5|8825|8810|25
1627301300000|2021-07-26 12:08:20|8820.2|8805.2|8818.2|8803.2|8820.2|8805.2|8817.7|8802.7|54
1627301310000|2021-07-26 12:08:30|8817.3|8802.3|8815.7|8800.7|8817.3|8802.3|8815.2|8800.2|13
1627301330000|2021-07-26 12:08:50|||||||||2
1627301340000|2021-07-26 12:09:00|8816.1|8801.1|8816.7|8801.7|8816.7|8801.7|8816.1|8801.1|7
1627301350000|2021-07-26 12:09:10|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|1
1627301380000|2021-07-26 12:09:40|||||||||1
1627301390000|2021-07-26 12:09:50|8816.9|8801.9|8815.2|8800.2|8816.9|8801.9|8815.2|8800.2|1
1627301400000|2021-07-26 12:10:00|8815|8800|8813.9|8798.9|8815|8800|8813.9|8798.9|1
1627301410000|2021-07-26 12:10:10|8812.2|8797.2|8817.1|8802.1|8817.5|8802.5|8812.2|8797.2|19
1627301430000|2021-07-26 12:10:30|8816.2|8801.2|8817.6|8802.6|8817.6|8802.6|8816.2|8801.2|1
1627301460000|2021-07-26 12:11:00|8822.6|8807.6|8823.6|8808.6|8823.6|8808.6|8822.6|8807.6|9
1627301470000|2021-07-26 12:11:10|8822.2|8807.2|8816.2|8801.2|8822.2|8807.2|8816.2|8801.2|4
1627301480000|2021-07-26 12:11:20|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|0
1627301500000|2021-07-26 12:11:40|8816.9|8801.9|8816.7|8801.7|8818.6|8803.6|8816.7|8801.7|7
1627301520000|2021-07-26 12:12:00|8817.1|8802.1|8817.1|8802.1|8817.1|8802.1|8817.1|8802.1|0
1627301530000|2021-07-26 12:12:10|8818.1|8803.1|8819.6|8804.6|8819.6|8804.6|8818.1|8803.1|5
1627301540000|2021-07-26 12:12:20|8819.5|8804.5|8818.1|8803.1|8819.5|8804.5|8818.1|8803.1|2
1627301550000|2021-07-26 12:12:30|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|1
1627301560000|2021-07-26 12:12:40|||||||||2
1627301570000|2021-07-26 12:12:50|8815.2|8800.2|8815.1|8800.1|8815.2|8800.2|8815.1|8800.1|2
1627301580000|2021-07-26 12:13:00|8813.7|8798.7|8813.6|8798.6|8813.7|8798.7|8813.2|8798.2|2
1627301600000|2021-07-26 12:13:20|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|1
1627301610000|2021-07-26 12:13:30|8811.8|8796.8|8811.4|8796.4|8811.8|8796.8|8810.7|8795.7|8
1627301620000|2021-07-26 12:13:40|8811.5|8796.5|8813.3|8798.3|8813.3|8798.3|8811.5|8796.5|2
1627301630000|2021-07-26 12:13:50|8815.2|8800.2|8813.7|8798.7|8816.2|8801.2|8813.7|8798.7|6
1627301640000|2021-07-26 12:14:00|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|1
1627301650000|2021-07-26 12:14:10|||||||||3
1627301660000|2021-07-26 12:14:20|8814.9|8799.9|8820.5|8805.5|8821.9|8806.9|8814.9|8799.9|2
1627301670000|2021-07-26 12:14:30|8820|8805|8816.6|8801.6|8820|8805|8816.6|8801.6|0
1627301680000|2021-07-26 12:14:40|8816.2|8801.2|8814.7|8799.7|8816.2|8801.2|8814.2|8799.2|0
1627301690000|2021-07-26 12:14:50|8814.1|8799.1|8815.1|8800.1|8815.1|8800.1|8814.1|8799.1|0
1627301700000|2021-07-26 12:15:00|8813.7|8798.7|8817.1|8802.1|8817.1|8802.1|8813.2|8798.2|11
1627301730000|2021-07-26 12:15:30|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|3
1627301770000|2021-07-26 12:16:10|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|7
1627301780000|2021-07-26 12:16:20|8817.5|8802.5|8817.6|8802.6|8817.6|8802.6|8817.5|8802.5|0
1627301790000|2021-07-26 12:16:30|8817.1|8802.1|8816.6|8801.6|8817.1|8802.1|8816.6|8801.6|2
1627301800000|2021-07-26 12:16:40|8816.2|8801.2|8818.6|8803.6|8819|8804|8816.1|8801.1|7
1627301810000|2021-07-26 12:16:50|8819.1|8804.1|8822|8807|8822|8807|8819.1|8804.1|1
1627301820000|2021-07-26 12:17:00|8822.4|8807.4|8822.5|8807.5|8822.5|8807.5|8822.4|8807.4|0
1627301830000|2021-07-26 12:17:10|8822.6|8807.6|8823.1|8808.1|8823.1|8808.1|8822.6|8807.6|3
1627301850000|2021-07-26 12:17:30|8822.7|8807.7|8822.6|8807.6|8822.7|8807.7|8822.6|8807.6|1
1627301870000|2021-07-26 12:17:50|8821.1|8806.1|8821.1|8806.1|8821.1|8806.1|8821.1|8806.1|3
1627301890000|2021-07-26 12:18:10|8824.1|8809.1|8821.6|8806.6|8824.1|8809.1|8821.6|8806.6|8
1627301900000|2021-07-26 12:18:20|8822.1|8807.1|8821.6|8806.6|8822.1|8807.1|8821.6|8806.6|0
1627301910000|2021-07-26 12:18:30|||||||||2
1627301920000|2021-07-26 12:18:40|||||||||1
1627301930000|2021-07-26 12:18:50|8821.2|8806.2|8821.1|8806.1|8821.2|8806.2|8821.1|8806.1|2
1627301940000|2021-07-26 12:19:00|8821.6|8806.6|8821.6|8806.6|8821.6|8806.6|8821.6|8806.6|5
1627301950000|2021-07-26 12:19:10|8822.1|8807.1|8821.6|8806.6|8822.1|8807.1|8821.6|8806.6|1
1627301960000|2021-07-26 12:19:20|8821.5|8806.5|8821.5|8806.5|8821.5|8806.5|8821.5|8806.5|3
1627301970000|2021-07-26 12:19:30|8821.6|8806.6|8822.5|8807.5|8822.5|8807.5|8821.6|8806.6|0
1627301980000|2021-07-26 12:19:40|8822.6|8807.6|8822.1|8807.1|8822.6|8807.6|8822.1|8807.1|2
1627301990000|2021-07-26 12:19:50|8822|8807|8816.6|8801.6|8822|8807|8816.6|8801.6|2
1627302000000|2021-07-26 12:20:00|8816.4|8801.4|8814.6|8799.6|8816.4|8801.4|8814.6|8799.6|3
1627302010000|2021-07-26 12:20:10|8814.5|8799.5|8813.7|8798.7|8814.5|8799.5|8813.7|8798.7|1
1627302020000|2021-07-26 12:20:20|8813.2|8798.2|8812.7|8797.7|8813.2|8798.2|8812.7|8797.7|1
1627302030000|2021-07-26 12:20:30|8811.7|8796.7|8815.6|8800.6|8816.2|8801.2|8811.7|8796.7|15
1627302040000|2021-07-26 12:20:40|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|0
1627302050000|2021-07-26 12:20:50|8817.5|8802.5|8817.5|8802.5|8817.5|8802.5|8817.5|8802.5|2
1627302070000|2021-07-26 12:21:10|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|1
1627302080000|2021-07-26 12:21:20|8820.5|8805.5|8819|8804|8820.5|8805.5|8819|8804|4
1627302090000|2021-07-26 12:21:30|8818.6|8803.6|8825.1|8810.1|8826|8811|8818|8803|13
1627302100000|2021-07-26 12:21:40|8825|8810|8829|8814|8831.5|8816.5|8824.5|8809.5|9
1627302110000|2021-07-26 12:21:50|8828.5|8813.5|8830|8815|8830|8815|8825.5|8810.5|5
1627302140000|2021-07-26 12:22:20|8834.5|8819.5|8833.5|8818.5|8834.5|8819.5|8833.5|8818.5|11
1627302150000|2021-07-26 12:22:30|8831.4|8816.4|8830|8815|8831.4|8816.4|8830|8815|4
1627302160000|2021-07-26 12:22:40|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|0
1627302170000|2021-07-26 12:22:50|8829.4|8814.4|8826.1|8811.1|8829.4|8814.4|8826.1|8811.1|2
1627302180000|2021-07-26 12:23:00|8826|8811|8826|8811|8826|8811|8826|8811|0
1627302200000|2021-07-26 12:23:20|8819.5|8804.5|8819|8804|8819.5|8804.5|8819|8804|17
1627302210000|2021-07-26 12:23:30|8814.5|8799.5|8815|8800|8815|8800|8814.5|8799.5|20
1627302220000|2021-07-26 12:23:40|8814.5|8799.5|8814.5|8799.5|8814.5|8799.5|8814.5|8799.5|11
1627302230000|2021-07-26 12:23:50|8813.2|8798.2|8812.6|8797.6|8813.2|8798.2|8812.5|8797.5|14
1627302240000|2021-07-26 12:24:00|8815.9|8800.9|8818.1|8803.1|8818.1|8803.1|8815.9|8800.9|6
1627302250000|2021-07-26 12:24:10|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|6
1627302280000|2021-07-26 12:24:40|8817.1|8802.1|8818|8803|8818|8803|8817.1|8802.1|2
1627302290000|2021-07-26 12:24:50|8819|8804|8818.6|8803.6|8819.1|8804.1|8818.6|8803.6|3
1627302300000|2021-07-26 12:25:00|8819.1|8804.1|8819.6|8804.6|8819.6|8804.6|8819.1|8804.1|1
1627302320000|2021-07-26 12:25:20|8819.5|8804.5|8818.1|8803.1|8819.6|8804.6|8818.1|8803.1|3
1627302330000|2021-07-26 12:25:30|8818.5|8803.5|8817.6|8802.6|8818.6|8803.6|8817.6|8802.6|2
1627302340000|2021-07-26 12:25:40|8816.1|8801.1|8816.1|8801.1|8816.1|8801.1|8816.1|8801.1|0
1627302350000|2021-07-26 12:25:50|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|0
1627302360000|2021-07-26 12:26:00|8816.1|8801.1|8813.6|8798.6|8816.1|8801.1|8813.6|8798.6|1
1627302380000|2021-07-26 12:26:20|8812.6|8797.6|8811.2|8796.2|8812.6|8797.6|8811.2|8796.2|0
1627302390000|2021-07-26 12:26:30|8812.1|8797.1|8812.1|8797.1|8812.1|8797.1|8812.1|8797.1|4
1627302430000|2021-07-26 12:27:10|||||||||1
1627302440000|2021-07-26 12:27:20|||||||||1
1627302480000|2021-07-26 12:28:00|8812.2|8797.2|8812.7|8797.7|8812.7|8797.7|8812.2|8797.2|2
1627302490000|2021-07-26 12:28:10|8813.2|8798.2|8815.2|8800.2|8815.2|8800.2|8813.2|8798.2|3
1627302500000|2021-07-26 12:28:20|8814.9|8799.9|8811.2|8796.2|8814.9|8799.9|8811.2|8796.2|6
1627302510000|2021-07-26 12:28:30|8808.3|8793.3|8807.2|8792.2|8808.3|8793.3|8807.2|8792.2|21
1627302520000|2021-07-26 12:28:40|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|0
1627302540000|2021-07-26 12:29:00|8808.2|8793.2|8809.6|8794.6|8809.6|8794.6|8808.2|8793.2|5
1627302550000|2021-07-26 12:29:10|8809.7|8794.7|8807.8|8792.8|8809.7|8794.7|8807.8|8792.8|0
1627302570000|2021-07-26 12:29:30|8804.9|8789.9|8805.8|8790.8|8805.8|8790.8|8804.8|8789.8|5
1627302580000|2021-07-26 12:29:40|8806.2|8791.2|8806.7|8791.7|8806.7|8791.7|8806.2|8791.2|1
1627302590000|2021-07-26 12:29:50|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|1
1627302600000|2021-07-26 12:30:00|8806.8|8791.8|8806.7|8791.7|8806.8|8791.8|8806.2|8791.2|5
1627302620000|2021-07-26 12:30:20|8806.8|8791.8|8807.2|8792.2|8807.2|8792.2|8806.8|8791.8|1
1627302630000|2021-07-26 12:30:30|8810.7|8795.7|8811.2|8796.2|8814.3|8799.3|8810.7|8795.7|8
1627302640000|2021-07-26 12:30:40|8809.1|8794.1|8808.7|8793.7|8809.1|8794.1|8808.7|8793.7|0
1627302650000|2021-07-26 12:30:50|8809.2|8794.2|8811.2|8796.2|8811.7|8796.7|8809.2|8794.2|10
1627302660000|2021-07-26 12:31:00|8810.2|8795.2|8813.4|8798.4|8814.7|8799.7|8809.7|8794.7|7
1627302670000|2021-07-26 12:31:10|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|0
1627302690000|2021-07-26 12:31:30|8811.9|8796.9|8811.7|8796.7|8811.9|8796.9|8811.7|8796.7|0
1627302700000|2021-07-26 12:31:40|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|0
1627302720000|2021-07-26 12:32:00|8806.3|8791.3|8806.8|8791.8|8806.8|8791.8|8806.3|8791.3|14
1627302730000|2021-07-26 12:32:10|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|0
1627302740000|2021-07-26 12:32:20|8805.9|8790.9|8805.8|8790.8|8805.9|8790.9|8805.8|8790.8|0
1627302770000|2021-07-26 12:32:50|||||||||1
1627302800000|2021-07-26 12:33:20|8805.4|8790.4|8807.7|8792.7|8807.7|8792.7|8805.3|8790.3|1
1627302810000|2021-07-26 12:33:30|8809|8794|8809|8794|8809|8794|8809|8794|1
1627302820000|2021-07-26 12:33:40|8808.9|8793.9|8811.3|8796.3|8812.3|8797.3|8808.8|8793.8|3
1627302840000|2021-07-26 12:34:00|8814.2|8799.2|8817.2|8802.2|8817.2|8802.2|8814.2|8799.2|1
1627302850000|2021-07-26 12:34:10|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|0
1627302900000|2021-07-26 12:35:00|8817.4|8802.4|8815.2|8800.2|8817.4|8802.4|8814.7|8799.7|5
1627302950000|2021-07-26 12:35:50|8816.1|8801.1|8816.6|8801.6|8816.7|8801.7|8816.1|8801.1|2
1627302960000|2021-07-26 12:36:00|8816.7|8801.7|8815.2|8800.2|8816.7|8801.7|8815.2|8800.2|3
1627302970000|2021-07-26 12:36:10|8817.2|8802.2|8818.7|8803.7|8818.7|8803.7|8817.2|8802.2|3
1627302980000|2021-07-26 12:36:20|||||||||1
1627302990000|2021-07-26 12:36:30|8818.3|8803.3|8818.2|8803.2|8818.3|8803.3|8818.2|8803.2|1
1627303010000|2021-07-26 12:36:50|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|2
1627303040000|2021-07-26 12:37:20|||||||||3
1627303070000|2021-07-26 12:37:50|||||||||2
1627303110000|2021-07-26 12:38:30|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|1
1627303130000|2021-07-26 12:38:50|8818.7|8803.7|8820.2|8805.2|8820.5|8805.5|8818.7|8803.7|5
1627303140000|2021-07-26 12:39:00|8822.4|8807.4|8824.7|8809.7|8824.7|8809.7|8819.7|8804.7|8
1627303150000|2021-07-26 12:39:10|8825.2|8810.2|8823.5|8808.5|8825.2|8810.2|8822.2|8807.2|0
1627303170000|2021-07-26 12:39:30|8823.7|8808.7|8823.7|8808.7|8823.7|8808.7|8823.7|8808.7|0
1627303190000|2021-07-26 12:39:50|8826.5|8811.5|8826.2|8811.2|8826.5|8811.5|8825.7|8810.7|1
1627303200000|2021-07-26 12:40:00|8825.4|8810.4|8823.4|8808.4|8825.4|8810.4|8823.4|8808.4|1
1627303210000|2021-07-26 12:40:10|8822.7|8807.7|8823.2|8808.2|8823.2|8808.2|8822.7|8807.7|1
1627303250000|2021-07-26 12:40:50|||||||||1
1627303260000|2021-07-26 12:41:00|8824.7|8809.7|8825.2|8810.2|8825.2|8810.2|8824.7|8809.7|1
1627303280000|2021-07-26 12:41:20|8826.1|8811.1|8828.7|8813.7|8828.7|8813.7|8826.1|8811.1|4
1627303290000|2021-07-26 12:41:30|8829.2|8814.2|8831.7|8816.7|8831.7|8816.7|8829.2|8814.2|9
1627303300000|2021-07-26 12:41:40|8827.3|8812.3|8830.7|8815.7|8830.7|8815.7|8827.3|8812.3|7
1627303310000|2021-07-26 12:41:50|8829.9|8814.9|8829.7|8814.7|8829.9|8814.9|8829.7|8814.7|0
1627303320000|2021-07-26 12:42:00|8830.6|8815.6|8830.7|8815.7|8830.7|8815.7|8830.6|8815.6|2
1627303330000|2021-07-26 12:42:10|8832.5|8817.5|8834.4|8819.4|8835.2|8820.2|8832.5|8817.5|14
1627303340000|2021-07-26 12:42:20|8834.2|8819.2|8834.2|8819.2|8834.2|8819.2|8834.2|8819.2|0
1627303350000|2021-07-26 12:42:30|8833.9|8818.9|8832.2|8817.2|8833.9|8818.9|8831.2|8816.2|3
1627303360000|2021-07-26 12:42:40|8831.7|8816.7|8831.2|8816.2|8832.7|8817.7|8831.2|8816.2|0
1627303370000|2021-07-26 12:42:50|8830.8|8815.8|8827.8|8812.8|8830.8|8815.8|8827.2|8812.2|1
1627303380000|2021-07-26 12:43:00|8827.7|8812.7|8826.8|8811.8|8827.7|8812.7|8825.8|8810.8|4
1627303420000|2021-07-26 12:43:40|8827.5|8812.5|8831.2|8816.2|8832.7|8817.7|8827.5|8812.5|2
1627303450000|2021-07-26 12:44:10|8831.7|8816.7|8831.7|8816.7|8831.7|8816.7|8831.7|8816.7|0
1627303470000|2021-07-26 12:44:30|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|1
1627303480000|2021-07-26 12:44:40|8832.2|8817.2|8831.8|8816.8|8832.2|8817.2|8831.8|8816.8|0
1627303500000|2021-07-26 12:45:00|8831.7|8816.7|8831.7|8816.7|8831.7|8816.7|8831.7|8816.7|0
1627303590000|2021-07-26 12:46:30|8831.3|8816.3|8830.7|8815.7|8831.3|8816.3|8830.7|8815.7|2
1627303610000|2021-07-26 12:46:50|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|1
1627303630000|2021-07-26 12:47:10|8830.2|8815.2|8831.7|8816.7|8831.7|8816.7|8830.2|8815.2|1
1627303640000|2021-07-26 12:47:20|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|1
1627303680000|2021-07-26 12:48:00|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|0
1627303700000|2021-07-26 12:48:20|8827.3|8812.3|8827.3|8812.3|8827.3|8812.3|8827.3|8812.3|0
1627303710000|2021-07-26 12:48:30|8824.7|8809.7|8831.2|8816.2|8831.2|8816.2|8824.2|8809.2|7
1627303730000|2021-07-26 12:48:50|8830.4|8815.4|8838.2|8823.2|8838.2|8823.2|8830.2|8815.2|3
1627303750000|2021-07-26 12:49:10|8837.7|8822.7|8834.5|8819.5|8837.7|8822.7|8833.7|8818.7|2
1627303760000|2021-07-26 12:49:20|8835|8820|8837.2|8822.2|8837.2|8822.2|8835|8820|1
1627303770000|2021-07-26 12:49:30|8837.7|8822.7|8837.7|8822.7|8837.7|8822.7|8837.7|8822.7|0
1627303780000|2021-07-26 12:49:40|8837.2|8822.2|8837.2|8822.2|8837.2|8822.2|8837.2|8822.2|0
1627303800000|2021-07-26 12:50:00|8838|8823|8838|8823|8838|8823|8838|8823|0
1627303810000|2021-07-26 12:50:10|8838.2|8823.2|8837|8822|8838.2|8823.2|8837|8822|2
1627303840000|2021-07-26 12:50:40|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|0
1627303900000|2021-07-26 12:51:40|8835.7|8820.7|8835.2|8820.2|8835.7|8820.7|8835.2|8820.2|4
1627303960000|2021-07-26 12:52:40|8840.1|8825.1|8837.7|8822.7|8840.1|8825.1|8837.7|8822.7|5
1627303990000|2021-07-26 12:53:10|8838.1|8823.1|8839.2|8824.2|8839.7|8824.7|8838.1|8823.1|1
1627304000000|2021-07-26 12:53:20|8838.4|8823.4|8837.7|8822.7|8838.4|8823.4|8837.7|8822.7|0
1627304010000|2021-07-26 12:53:30|8836.7|8821.7|8836.2|8821.2|8836.7|8821.7|8836.2|8821.2|1
1627304030000|2021-07-26 12:53:50|8837.2|8822.2|8839.2|8824.2|8839.2|8824.2|8837.2|8822.2|2
1627304060000|2021-07-26 12:54:20|8839.7|8824.7|8843.2|8828.2|8843.2|8828.2|8839.7|8824.7|3
1627304070000|2021-07-26 12:54:30|8845|8830|8846.2|8831.2|8846.2|8831.2|8842.7|8827.7|0
1627304120000|2021-07-26 12:55:20|8846.7|8831.7|8846.7|8831.7|8846.7|8831.7|8846.7|8831.7|0
1627304150000|2021-07-26 12:55:50|||||||||1
1627304160000|2021-07-26 12:56:00|8847.6|8832.6|8847.7|8832.7|8847.7|8832.7|8847.6|8832.6|0
1627304190000|2021-07-26 12:56:30|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|0
1627304210000|2021-07-26 12:56:50|||||||||1
1627304220000|2021-07-26 12:57:00|8861.6|8846.6|8860.5|8845.5|8861.6|8846.6|8860.5|8845.5|11
1627304230000|2021-07-26 12:57:10|8855|8840|8855|8840|8855|8840|8855|8840|0
1627304240000|2021-07-26 12:57:20|8854.6|8839.6|8852.5|8837.5|8854.6|8839.6|8852.5|8837.5|0
1627304250000|2021-07-26 12:57:30|||||||||1
1627304270000|2021-07-26 12:57:50|8851.7|8836.7|8850|8835|8851.7|8836.7|8850|8835|2
1627304280000|2021-07-26 12:58:00|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|0
1627304290000|2021-07-26 12:58:10|8852.5|8837.5|8853|8838|8854|8839|8852.5|8837.5|0
1627304300000|2021-07-26 12:58:20|8852.2|8837.2|8850.5|8835.5|8852.2|8837.2|8850.5|8835.5|1
1627304320000|2021-07-26 12:58:40|8851|8836|8851|8836|8851|8836|8851|8836|0
1627304340000|2021-07-26 12:59:00|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|1
1627304390000|2021-07-26 12:59:50|8859.9|8844.9|8858.6|8843.6|8859.9|8844.9|8858.6|8843.6|11
1627304400000|2021-07-26 13:00:00|8858.4|8843.4|8859.3|8844.3|8859.3|8844.3|8855.9|8840.9|5
1627304410000|2021-07-26 13:00:10|8857.9|8842.9|8857.9|8842.9|8857.9|8842.9|8857.8|8842.8|1
1627304420000|2021-07-26 13:00:20|8857.2|8842.2|8857|8842|8857.2|8842.2|8857|8842|1
1627304430000|2021-07-26 13:00:30|8859.5|8844.5|8860|8845|8860|8845|8858.9|8843.9|0
1627304440000|2021-07-26 13:00:40|8866|8851|8858.4|8843.4|8866|8851|8858.4|8843.4|25
1627304450000|2021-07-26 13:00:50|8864.4|8849.4|8864.9|8849.9|8864.9|8849.9|8864.4|8849.4|6
1627304460000|2021-07-26 13:01:00|8865.3|8850.3|8872.3|8857.3|8872.3|8857.3|8865.3|8850.3|3
1627304470000|2021-07-26 13:01:10|8876.9|8861.9|8874.9|8859.9|8876.9|8861.9|8874.9|8859.9|4
1627304480000|2021-07-26 13:01:20|8873.2|8858.2|8884.2|8869.2|8887.3|8872.3|8872.9|8857.9|52
1627304490000|2021-07-26 13:01:30|8884.3|8869.3|8886.2|8871.2|8893.7|8878.7|8883.3|8868.3|27
1627304500000|2021-07-26 13:01:40|8884.1|8869.1|8880.8|8865.8|8884.1|8869.1|8880.8|8865.8|2
1627304510000|2021-07-26 13:01:50|8880.3|8865.3|8873.8|8858.8|8880.3|8865.3|8873.8|8858.8|1
1627304520000|2021-07-26 13:02:00|8873.3|8858.3|8875.3|8860.3|8876.6|8861.6|8873.3|8858.3|2
1627304560000|2021-07-26 13:02:40|8874.7|8859.7|8870.3|8855.3|8874.7|8859.7|8867.8|8852.8|1
1627304570000|2021-07-26 13:02:50|8869.8|8854.8|8869.8|8854.8|8869.8|8854.8|8869.8|8854.8|3
1627304580000|2021-07-26 13:03:00|8868.9|8853.9|8867.3|8852.3|8868.9|8853.9|8866.3|8851.3|2
1627304590000|2021-07-26 13:03:10|8866.8|8851.8|8866.4|8851.4|8866.8|8851.8|8866.4|8851.4|0
1627304610000|2021-07-26 13:03:30|8865.4|8850.4|8865.9|8850.9|8865.9|8850.9|8865.4|8850.4|0
1627304620000|2021-07-26 13:03:40|8866.9|8851.9|8866.9|8851.9|8866.9|8851.9|8866.9|8851.9|2
1627304630000|2021-07-26 13:03:50|8865.4|8850.4|8866.4|8851.4|8866.4|8851.4|8865.4|8850.4|0
1627304640000|2021-07-26 13:04:00|8866|8851|8865.9|8850.9|8866|8851|8864.9|8849.9|0
1627304650000|2021-07-26 13:04:10|8865.5|8850.5|8865.4|8850.4|8865.5|8850.5|8865.4|8850.4|0
1627304660000|2021-07-26 13:04:20|8871.9|8856.9|8871.4|8856.4|8871.9|8856.9|8869.4|8854.4|12
1627304680000|2021-07-26 13:04:40|8871.3|8856.3|8869.4|8854.4|8871.3|8856.3|8868.4|8853.4|3
1627304690000|2021-07-26 13:04:50|8869.8|8854.8|8870.9|8855.9|8870.9|8855.9|8869.8|8854.8|0
1627304700000|2021-07-26 13:05:00|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|0
1627304710000|2021-07-26 13:05:10|8868.9|8853.9|8868.9|8853.9|8868.9|8853.9|8868.9|8853.9|1
1627304720000|2021-07-26 13:05:20|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|0
1627304730000|2021-07-26 13:05:30|8868.5|8853.5|8869.3|8854.3|8869.3|8854.3|8868.4|8853.4|0
1627304740000|2021-07-26 13:05:40|8869.8|8854.8|8869.9|8854.9|8869.9|8854.9|8869.8|8854.8|0
1627304750000|2021-07-26 13:05:50|8867.9|8852.9|8867.9|8852.9|8867.9|8852.9|8867.9|8852.9|1
1627304760000|2021-07-26 13:06:00|8866.6|8851.6|8866.5|8851.5|8866.6|8851.6|8866.5|8851.5|0
1627304770000|2021-07-26 13:06:10|8866.4|8851.4|8866.4|8851.4|8866.4|8851.4|8866.4|8851.4|0
1627304790000|2021-07-26 13:06:30|8865.5|8850.5|8865.5|8850.5|8865.5|8850.5|8865.5|8850.5|0
1627304810000|2021-07-26 13:06:50|8864.5|8849.5|8865.4|8850.4|8865.4|8850.4|8864.5|8849.5|0
1627304820000|2021-07-26 13:07:00|8865|8850|8865|8850|8865|8850|8865|8850|0
1627304830000|2021-07-26 13:07:10|8865.4|8850.4|8865.9|8850.9|8865.9|8850.9|8865|8850|0
1627304840000|2021-07-26 13:07:20|8866.4|8851.4|8863|8848|8866.4|8851.4|8863|8848|3
1627304850000|2021-07-26 13:07:30|8861.5|8846.5|8861.5|8846.5|8862|8847|8861.5|8846.5|0
1627304900000|2021-07-26 13:08:20|8861|8846|8861|8846|8861|8846|8861|8846|1
1627304910000|2021-07-26 13:08:30|8860.5|8845.5|8860.5|8845.5|8860.5|8845.5|8860.5|8845.5|0
1627304930000|2021-07-26 13:08:50|8868.5|8853.5|8867.9|8852.9|8868.5|8853.5|8867.9|8852.9|1
1627304940000|2021-07-26 13:09:00|8868.4|8853.4|8868.4|8853.4|8868.4|8853.4|8868.4|8853.4|0
1627304970000|2021-07-26 13:09:30|8867.9|8852.9|8869.9|8854.9|8869.9|8854.9|8865.9|8850.9|7
1627304980000|2021-07-26 13:09:40|8872.9|8857.9|8872.9|8857.9|8872.9|8857.9|8872.9|8857.9|2
1627304990000|2021-07-26 13:09:50|8872.5|8857.5|8872.4|8857.4|8872.9|8857.9|8872.4|8857.4|1
1627305000000|2021-07-26 13:10:00|8873.9|8858.9|8872.9|8857.9|8874.9|8859.9|8872.9|8857.9|3
1627305040000|2021-07-26 13:10:40|8872|8857|8871.9|8856.9|8872|8857|8871.9|8856.9|0
1627305050000|2021-07-26 13:10:50|8872.9|8857.9|8873.4|8858.4|8873.4|8858.4|8872.9|8857.9|0
1627305090000|2021-07-26 13:11:30|8873.1|8858.1|8870.9|8855.9|8873.1|8858.1|8870.9|8855.9|1
1627305110000|2021-07-26 13:11:50|8870|8855|8870.9|8855.9|8870.9|8855.9|8870|8855|0
1627305120000|2021-07-26 13:12:00|8869.6|8854.6|8870|8855|8870.3|8855.3|8868.9|8853.9|2
1627305130000|2021-07-26 13:12:10|8869.9|8854.9|8868.9|8853.9|8869.9|8854.9|8868.9|8853.9|0
1627305140000|2021-07-26 13:12:20|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|2
1627305150000|2021-07-26 13:12:30|8870.2|8855.2|8868.4|8853.4|8870.2|8855.2|8868.4|8853.4|1
1627305170000|2021-07-26 13:12:50|8865.9|8850.9|8863.3|8848.3|8866.3|8851.3|8862.4|8847.4|8
1627305180000|2021-07-26 13:13:00|8863.4|8848.4|8870|8855|8870.8|8855.8|8860.9|8845.9|3
1627305190000|2021-07-26 13:13:10|8870.4|8855.4|8870.9|8855.9|8870.9|8855.9|8870.4|8855.4|0
1627305200000|2021-07-26 13:13:20|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|8869.4|8854.4|3
1627305230000|2021-07-26 13:13:50|8869.4|8854.4|8867.3|8852.3|8869.4|8854.4|8867.3|8852.3|4
1627305240000|2021-07-26 13:14:00|8867.4|8852.4|8868.9|8853.9|8868.9|8853.9|8866.9|8851.9|5
1627305270000|2021-07-26 13:14:30|8868.4|8853.4|8866|8851|8868.4|8853.4|8866|8851|1
1627305390000|2021-07-26 13:16:30|8865.5|8850.5|8866.3|8851.3|8866.3|8851.3|8865.5|8850.5|0
1627305400000|2021-07-26 13:16:40|8866.5|8851.5|8865.3|8850.3|8866.5|8851.5|8864.2|8849.2|3
1627305410000|2021-07-26 13:16:50|8865.5|8850.5|8865.5|8850.5|8865.5|8850.5|8865.5|8850.5|1
1627305420000|2021-07-26 13:17:00|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|1
1627305430000|2021-07-26 13:17:10|8864|8849|8864|8849|8864|8849|8864|8849|0
1627305520000|2021-07-26 13:18:40|||||||||1
1627305530000|2021-07-26 13:18:50|8865.5|8850.5|8865.4|8850.4|8865.5|8850.5|8865.4|8850.4|2
1627305540000|2021-07-26 13:19:00|8866.4|8851.4|8868.9|8853.9|8868.9|8853.9|8866.3|8851.3|4
1627305550000|2021-07-26 13:19:10|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|8869.4|8854.4|0
1627305560000|2021-07-26 13:19:20|8871.5|8856.5|8872.3|8857.3|8872.3|8857.3|8871.5|8856.5|1
1627305570000|2021-07-26 13:19:30|8872.4|8857.4|8872.4|8857.4|8872.4|8857.4|8872.4|8857.4|0
1627305640000|2021-07-26 13:20:40|8872.5|8857.5|8872.5|8857.5|8872.5|8857.5|8872.5|8857.5|0
1627305650000|2021-07-26 13:20:50|8873|8858|8873|8858|8873|8858|8873|8858|1
1627305680000|2021-07-26 13:21:20|8872.5|8857.5|8872.5|8857.5|8872.5|8857.5|8872.5|8857.5|0
1627305730000|2021-07-26 13:22:10|8871.6|8856.6|8868|8853|8871.6|8856.6|8867|8852|3
1627305740000|2021-07-26 13:22:20|8869.5|8854.5|8870|8855|8870|8855|8869.5|8854.5|1
1627305750000|2021-07-26 13:22:30|8869.5|8854.5|8867.5|8852.5|8869.5|8854.5|8867.5|8852.5|1
1627305760000|2021-07-26 13:22:40|8867|8852|8865.5|8850.5|8867|8852|8865.5|8850.5|0
1627305780000|2021-07-26 13:23:00|8865|8850|8867|8852|8867.5|8852.5|8865|8850|1
1627305790000|2021-07-26 13:23:10|8867.8|8852.8|8868|8853|8868|8853|8867.8|8852.8|0
1627305810000|2021-07-26 13:23:30|8866|8851|8866.5|8851.5|8866.8|8851.8|8866|8851|1
1627305840000|2021-07-26 13:24:00|8865|8850|8864|8849|8865|8850|8863.5|8848.5|2
1627305870000|2021-07-26 13:24:30|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|0
1627306010000|2021-07-26 13:26:50|8864|8849|8864|8849|8864|8849|8864|8849|0
1627306020000|2021-07-26 13:27:00|8864.5|8849.5|8864.5|8849.5|8864.5|8849.5|8864.5|8849.5|0
1627306040000|2021-07-26 13:27:20|8866.5|8851.5|8866.5|8851.5|8866.5|8851.5|8866.5|8851.5|1
1627306050000|2021-07-26 13:27:30|8869|8854|8869|8854|8869|8854|8869|8854|5
1627306060000|2021-07-26 13:27:40|8869.4|8854.4|8869.5|8854.5|8869.5|8854.5|8869.4|8854.4|0
1627306140000|2021-07-26 13:29:00|8872|8857|8874|8859|8874|8859|8872|8857|3
1627306150000|2021-07-26 13:29:10|8875|8860|8875|8860|8875|8860|8875|8860|2
1627306180000|2021-07-26 13:29:40|8874.4|8859.4|8870.5|8855.5|8874.4|8859.4|8870.5|8855.5|1
1627306200000|2021-07-26 13:30:00|8870.9|8855.9|8880.4|8865.4|8880.4|8865.4|8870.5|8855.5|9
1627306210000|2021-07-26 13:30:10|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|0
1627306220000|2021-07-26 13:30:20|8881|8866|8880.5|8865.5|8881|8866|8880.5|8865.5|5
1627306230000|2021-07-26 13:30:30|8881.5|8866.5|8879|8864|8881.5|8866.5|8879|8864|14
1627306240000|2021-07-26 13:30:40|8879.8|8864.8|8880|8865|8880|8865|8879.8|8864.8|0
1627306250000|2021-07-26 13:30:50|8881.5|8866.5|8887.5|8872.5|8887.5|8872.5|8881|8866|5
1627306290000|2021-07-26 13:31:30|8888|8873|8888|8873|8888|8873|8888|8873|0
1627306300000|2021-07-26 13:31:40|8891.5|8876.5|8892|8877|8892|8877|8891.5|8876.5|10
1627306310000|2021-07-26 13:31:50|||||||||3
1627306320000|2021-07-26 13:32:00|8891.5|8876.5|8895.5|8880.5|8895.5|8880.5|8891.5|8876.5|6
1627306330000|2021-07-26 13:32:10|8896|8881|8894.7|8879.7|8896.4|8881.4|8894.7|8879.7|3
1627306340000|2021-07-26 13:32:20|8894.5|8879.5|8890|8875|8894.5|8879.5|8890|8875|8
1627306350000|2021-07-26 13:32:30|8887.5|8872.5|8887|8872|8887.5|8872.5|8887|8872|2
1627306360000|2021-07-26 13:32:40|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|0
1627306370000|2021-07-26 13:32:50|8890|8875|8890|8875|8890|8875|8890|8875|4
1627306380000|2021-07-26 13:33:00|8888.7|8873.7|8893|8878|8893|8878|8884.5|8869.5|23
1627306390000|2021-07-26 13:33:10|8894.8|8879.8|8885.8|8870.8|8894.8|8879.8|8885.8|8870.8|27
1627306400000|2021-07-26 13:33:20|8885.3|8870.3|8887.3|8872.3|8887.3|8872.3|8884.8|8869.8|16
1627306410000|2021-07-26 13:33:30|8888.8|8873.8|8888.8|8873.8|8888.8|8873.8|8888.8|8873.8|2
1627306430000|2021-07-26 13:33:50|8882.3|8867.3|8881.8|8866.8|8882.3|8867.3|8881.3|8866.3|3
1627306440000|2021-07-26 13:34:00|8883.6|8868.6|8883.3|8868.3|8883.8|8868.8|8883.3|8868.3|2
1627306450000|2021-07-26 13:34:10|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|1
1627306470000|2021-07-26 13:34:30|||||||||1
1627306480000|2021-07-26 13:34:40|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|1
1627306490000|2021-07-26 13:34:50|8883|8868|8879.9|8864.9|8883|8868|8879.9|8864.9|4
1627306500000|2021-07-26 13:35:00|8879.3|8864.3|8882.3|8867.3|8883.3|8868.3|8879.3|8864.3|1
1627306510000|2021-07-26 13:35:10|8878.8|8863.8|8884.3|8869.3|8884.3|8869.3|8876.3|8861.3|7
1627306520000|2021-07-26 13:35:20|8889.3|8874.3|8888.8|8873.8|8889.8|8874.8|8888.3|8873.3|3
1627306530000|2021-07-26 13:35:30|8888.3|8873.3|8888.8|8873.8|8888.8|8873.8|8888.3|8873.3|0
1627306540000|2021-07-26 13:35:40|8888.4|8873.4|8877.6|8862.6|8888.4|8873.4|8877.6|8862.6|45
1627306550000|2021-07-26 13:35:50|8877.5|8862.5|8880.8|8865.8|8880.8|8865.8|8877.5|8862.5|6
1627306560000|2021-07-26 13:36:00|8880|8865|8879.8|8864.8|8880|8865|8879.8|8864.8|1
1627306570000|2021-07-26 13:36:10|8879.3|8864.3|8876.3|8861.3|8879.3|8864.3|8876|8861|5
1627306580000|2021-07-26 13:36:20|8875.9|8860.9|8880.3|8865.3|8880.3|8865.3|8875.8|8860.8|7
1627306590000|2021-07-26 13:36:30|8880.8|8865.8|8880.8|8865.8|8880.8|8865.8|8880.4|8865.4|0
1627306600000|2021-07-26 13:36:40|8880.9|8865.9|8881.9|8866.9|8882.4|8867.4|8880.9|8865.9|3
1627306610000|2021-07-26 13:36:50|8882.4|8867.4|8880.4|8865.4|8882.4|8867.4|8880.4|8865.4|13
1627306620000|2021-07-26 13:37:00|8879.5|8864.5|8881.3|8866.3|8881.3|8866.3|8879.3|8864.3|7
1627306650000|2021-07-26 13:37:30|8887.4|8872.4|8887.3|8872.3|8887.8|8872.8|8887.3|8872.3|5
1627306680000|2021-07-26 13:38:00|8886.9|8871.9|8886.8|8871.8|8886.9|8871.9|8886.8|8871.8|0
1627306690000|2021-07-26 13:38:10|8887.3|8872.3|8887.3|8872.3|8887.3|8872.3|8887.3|8872.3|0
1627306700000|2021-07-26 13:38:20|8886.9|8871.9|8885.9|8870.9|8886.9|8871.9|8885.9|8870.9|21
1627306710000|2021-07-26 13:38:30|8885.3|8870.3|8880.4|8865.4|8885.3|8870.3|8880.4|8865.4|5
1627306720000|2021-07-26 13:38:40|8880.8|8865.8|8885|8870|8885|8870|8880.8|8865.8|1
1627306740000|2021-07-26 13:39:00|8884|8869|8885.8|8870.8|8885.8|8870.8|8884|8869|15
1627306750000|2021-07-26 13:39:10|||||||||3
1627306760000|2021-07-26 13:39:20|8884.9|8869.9|8885.4|8870.4|8885.4|8870.4|8884.9|8869.9|3
1627306790000|2021-07-26 13:39:50|8885.9|8870.9|8886|8871|8886|8871|8885.9|8870.9|0
1627306800000|2021-07-26 13:40:00|8886.8|8871.8|8890.2|8875.2|8890.2|8875.2|8886.8|8871.8|4
1627306810000|2021-07-26 13:40:10|8891.1|8876.1|8891.6|8876.6|8891.6|8876.6|8891.1|8876.1|3
1627306820000|2021-07-26 13:40:20|8889.8|8874.8|8889.3|8874.3|8889.8|8874.8|8889.3|8874.3|1
1627306830000|2021-07-26 13:40:30|8890.6|8875.6|8893.5|8878.5|8895.3|8880.3|8890.6|8875.6|3
1627306840000|2021-07-26 13:40:40|8893|8878|8889.4|8874.4|8893|8878|8889.4|8874.4|102
1627306850000|2021-07-26 13:40:50|8889.9|8874.9|8891.9|8876.9|8891.9|8876.9|8889.9|8874.9|8
1627306860000|2021-07-26 13:41:00|8891.4|8876.4|8900.3|8885.3|8900.3|8885.3|8891.4|8876.4|8
1627306870000|2021-07-26 13:41:10|8898.5|8883.5|8898.4|8883.4|8898.5|8883.5|8898.4|8883.4|0
1627306880000|2021-07-26 13:41:20|8897.9|8882.9|8897.9|8882.9|8897.9|8882.9|8897.9|8882.9|1
1627306890000|2021-07-26 13:41:30|8897.5|8882.5|8894.9|8879.9|8897.5|8882.5|8894.9|8879.9|1
1627306900000|2021-07-26 13:41:40|8894|8879|8897.9|8882.9|8897.9|8882.9|8892.4|8877.4|17
1627306910000|2021-07-26 13:41:50|8897.4|8882.4|8897.3|8882.3|8897.4|8882.4|8897.3|8882.3|10
1627306920000|2021-07-26 13:42:00|8898.2|8883.2|8906.6|8891.6|8906.6|8891.6|8898.2|8883.2|42
1627306930000|2021-07-26 13:42:10|8906.8|8891.8|8898.8|8883.8|8906.8|8891.8|8898.8|8883.8|12
1627306960000|2021-07-26 13:42:40|8899.3|8884.3|8899.3|8884.3|8899.3|8884.3|8899.3|8884.3|0
1627306970000|2021-07-26 13:42:50|8899.8|8884.8|8900.8|8885.8|8900.8|8885.8|8899.8|8884.8|2
1627306980000|2021-07-26 13:43:00|8901.1|8886.1|8904.3|8889.3|8904.3|8889.3|8901.1|8886.1|2
1627306990000|2021-07-26 13:43:10|8905.1|8890.1|8904.4|8889.4|8905.1|8890.1|8904.4|8889.4|4
1627307000000|2021-07-26 13:43:20|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|3
1627307010000|2021-07-26 13:43:30|8904.7|8889.7|8904.8|8889.8|8904.9|8889.9|8904.2|8889.2|5
1627307020000|2021-07-26 13:43:40|8902.9|8887.9|8902.9|8887.9|8902.9|8887.9|8902.9|8887.9|0
1627307030000|2021-07-26 13:43:50|8901.6|8886.6|8900.9|8885.9|8901.6|8886.6|8900.9|8885.9|0
1627307040000|2021-07-26 13:44:00|8900.8|8885.8|8904.3|8889.3|8904.3|8889.3|8900.8|8885.8|12
1627307050000|2021-07-26 13:44:10|8904.8|8889.8|8906.1|8891.1|8906.1|8891.1|8904.8|8889.8|2
1627307060000|2021-07-26 13:44:20|8906.2|8891.2|8903.3|8888.3|8906.2|8891.2|8903.3|8888.3|8
1627307070000|2021-07-26 13:44:30|8903.4|8888.4|8903.4|8888.4|8903.4|8888.4|8903.4|8888.4|0
1627307080000|2021-07-26 13:44:40|8901.2|8886.2|8904.3|8889.3|8904.3|8889.3|8898.3|8883.3|8
1627307100000|2021-07-26 13:45:00|8904.4|8889.4|8904.4|8889.4|8904.4|8889.4|8904.4|8889.4|0
1627307110000|2021-07-26 13:45:10|8902.4|8887.4|8902.9|8887.9|8904.4|8889.4|8902.4|8887.4|12
1627307130000|2021-07-26 13:45:30|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|2
1627307140000|2021-07-26 13:45:40|8899.9|8884.9|8899.4|8884.4|8899.9|8884.9|8899.4|8884.4|0
1627307150000|2021-07-26 13:45:50|8899.3|8884.3|8898.9|8883.9|8899.3|8884.3|8898.9|8883.9|2
1627307160000|2021-07-26 13:46:00|8899.4|8884.4|8899.4|8884.4|8899.4|8884.4|8899.4|8884.4|3
1627307170000|2021-07-26 13:46:10|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|2
1627307180000|2021-07-26 13:46:20|8898|8883|8897.9|8882.9|8898|8883|8897.9|8882.9|11
1627307190000|2021-07-26 13:46:30|8896.8|8881.8|8893.3|8878.3|8896.8|8881.8|8893.3|8878.3|3
1627307200000|2021-07-26 13:46:40|||||||||1
1627307210000|2021-07-26 13:46:50|8894.3|8879.3|8894.8|8879.8|8894.8|8879.8|8894.3|8879.3|2
1627307220000|2021-07-26 13:47:00|8893.9|8878.9|8893.8|8878.8|8894.8|8879.8|8893.8|8878.8|2
1627307230000|2021-07-26 13:47:10|8893.9|8878.9|8888.9|8873.9|8893.9|8878.9|8888.9|8873.9|2
1627307250000|2021-07-26 13:47:30|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|2
1627307260000|2021-07-26 13:47:40|8889|8874|8887.9|8872.9|8889|8874|8887.9|8872.9|2
1627307270000|2021-07-26 13:47:50|8887.5|8872.5|8888.4|8873.4|8888.4|8873.4|8887.5|8872.5|1
1627307280000|2021-07-26 13:48:00|8888|8873|8888|8873|8888|8873|8888|8873|2
1627307290000|2021-07-26 13:48:10|8887.9|8872.9|8887.4|8872.4|8887.9|8872.9|8887.4|8872.4|1
1627307300000|2021-07-26 13:48:20|||||||||1
1627307310000|2021-07-26 13:48:30|8887.3|8872.3|8887.8|8872.8|8887.8|8872.8|8887.3|8872.3|12
1627307320000|2021-07-26 13:48:40|8888.2|8873.2|8887.8|8872.8|8888.3|8873.3|8887.8|8872.8|1
1627307330000|2021-07-26 13:48:50|8888.5|8873.5|8891.3|8876.3|8891.3|8876.3|8888.5|8873.5|1
1627307340000|2021-07-26 13:49:00|8891.8|8876.8|8892.6|8877.6|8895.8|8880.8|8891.8|8876.8|6
1627307350000|2021-07-26 13:49:10|8892.1|8877.1|8887.3|8872.3|8892.1|8877.1|8887.3|8872.3|8
1627307360000|2021-07-26 13:49:20|8889.1|8874.1|8889.3|8874.3|8889.3|8874.3|8889.1|8874.1|3
1627307370000|2021-07-26 13:49:30|8888|8873|8887.8|8872.8|8888|8873|8887.8|8872.8|0
1627307380000|2021-07-26 13:49:40|8888.3|8873.3|8889.8|8874.8|8890.4|8875.4|8888.1|8873.1|3
1627307390000|2021-07-26 13:49:50|8889.3|8874.3|8888.4|8873.4|8889.3|8874.3|8888.4|8873.4|0
1627307400000|2021-07-26 13:50:00|8888.3|8873.3|8885.3|8870.3|8888.3|8873.3|8884.2|8869.2|3
1627307410000|2021-07-26 13:50:10|8884.8|8869.8|8889.3|8874.3|8889.3|8874.3|8884.8|8869.8|4
1627307420000|2021-07-26 13:50:20|8888.8|8873.8|8888.8|8873.8|8888.8|8873.8|8888.8|8873.8|0
1627307430000|2021-07-26 13:50:30|8888.3|8873.3|8887.4|8872.4|8888.3|8873.3|8887.4|8872.4|0
1627307440000|2021-07-26 13:50:40|8886.8|8871.8|8886.8|8871.8|8886.8|8871.8|8886.8|8871.8|0
1627307450000|2021-07-26 13:50:50|8884.3|8869.3|8884.3|8869.3|8884.3|8869.3|8883.8|8868.8|2
1627307460000|2021-07-26 13:51:00|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|4
1627307480000|2021-07-26 13:51:20|8883.9|8868.9|8882.3|8867.3|8883.9|8868.9|8881.8|8866.8|5
1627307490000|2021-07-26 13:51:30|8881|8866|8880.8|8865.8|8881.8|8866.8|8880.8|8865.8|7
1627307510000|2021-07-26 13:51:50|8881.5|8866.5|8885.3|8870.3|8885.8|8870.8|8881.5|8866.5|1
1627307520000|2021-07-26 13:52:00|8885.8|8870.8|8884.8|8869.8|8885.8|8870.8|8884.8|8869.8|1
1627307530000|2021-07-26 13:52:10|8885.3|8870.3|8885.8|8870.8|8885.8|8870.8|8885.3|8870.3|0
1627307540000|2021-07-26 13:52:20|8886.3|8871.3|8883.8|8868.8|8886.3|8871.3|8883.6|8868.6|3
1627307550000|2021-07-26 13:52:30|8886|8871|8886.8|8871.8|8886.8|8871.8|8886|8871|5
1627307560000|2021-07-26 13:52:40|8887.3|8872.3|8885.8|8870.8|8887.3|8872.3|8885.8|8870.8|1
1627307570000|2021-07-26 13:52:50|8886.3|8871.3|8886.3|8871.3|8886.3|8871.3|8886.3|8871.3|0
1627307580000|2021-07-26 13:53:00|8885.8|8870.8|8880.9|8865.9|8885.8|8870.8|8880.9|8865.9|3
1627307590000|2021-07-26 13:53:10|8880.8|8865.8|8880.8|8865.8|8880.8|8865.8|8880.8|8865.8|1
1627307600000|2021-07-26 13:53:20|8886.7|8871.7|8887.8|8872.8|8887.8|8872.8|8886.7|8871.7|27
1627307610000|2021-07-26 13:53:30|8892.1|8877.1|8889.3|8874.3|8893.8|8878.8|8889.3|8874.3|7
1627307620000|2021-07-26 13:53:40|8888.3|8873.3|8888.8|8873.8|8889|8874|8886.8|8871.8|12
1627307640000|2021-07-26 13:54:00|8888.3|8873.3|8886.3|8871.3|8888.3|8873.3|8885.4|8870.4|5
1627307650000|2021-07-26 13:54:10|8886.4|8871.4|8883.9|8868.9|8886.4|8871.4|8883.9|8868.9|3
1627307660000|2021-07-26 13:54:20|8882.4|8867.4|8880.4|8865.4|8882.4|8867.4|8880.4|8865.4|3
1627307670000|2021-07-26 13:54:30|8880.3|8865.3|8881.3|8866.3|8881.4|8866.4|8880.3|8865.3|5
1627307680000|2021-07-26 13:54:40|8880.4|8865.4|8879.9|8864.9|8880.4|8865.4|8879.9|8864.9|9
1627307690000|2021-07-26 13:54:50|8879.8|8864.8|8879.8|8864.8|8879.8|8864.8|8879.8|8864.8|5
1627307700000|2021-07-26 13:55:00|8879.3|8864.3|8880.3|8865.3|8880.3|8865.3|8879.3|8864.3|11
1627307710000|2021-07-26 13:55:10|8880.2|8865.2|8879.8|8864.8|8880.2|8865.2|8879.8|8864.8|3
1627307720000|2021-07-26 13:55:20|||||||||6
1627307730000|2021-07-26 13:55:30|||||||||9
1627307740000|2021-07-26 13:55:40|||||||||1
1627307750000|2021-07-26 13:55:50|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|8879.9|8864.9|2
1627307760000|2021-07-26 13:56:00|8880.3|8865.3|8885.8|8870.8|8885.8|8870.8|8880.3|8865.3|2
1627307770000|2021-07-26 13:56:10|8886.8|8871.8|8886.4|8871.4|8886.8|8871.8|8886.4|8871.4|2
1627307780000|2021-07-26 13:56:20|8883.8|8868.8|8880.4|8865.4|8883.8|8868.8|8880.4|8865.4|3
1627307790000|2021-07-26 13:56:30|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|0
1627307800000|2021-07-26 13:56:40|8881.8|8866.8|8880.8|8865.8|8882.8|8867.8|8880.8|8865.8|3
1627307810000|2021-07-26 13:56:50|8881.7|8866.7|8881.8|8866.8|8881.8|8866.8|8881.7|8866.7|0
1627307820000|2021-07-26 13:57:00|8882.3|8867.3|8882.8|8867.8|8882.8|8867.8|8882.3|8867.3|2
1627307830000|2021-07-26 13:57:10|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|8881.8|8866.8|3
1627307850000|2021-07-26 13:57:30|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|8883.8|8868.8|1
1627307860000|2021-07-26 13:57:40|8883.9|8868.9|8879.9|8864.9|8883.9|8868.9|8879.9|8864.9|4
1627307870000|2021-07-26 13:57:50|8880.4|8865.4|8880.4|8865.4|8880.4|8865.4|8880.4|8865.4|1
1627307880000|2021-07-26 13:58:00|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|8880.9|8865.9|0
1627307890000|2021-07-26 13:58:10|8881.4|8866.4|8880.9|8865.9|8881.4|8866.4|8880.9|8865.9|1
1627307900000|2021-07-26 13:58:20|||||||||1
1627307910000|2021-07-26 13:58:30|8881.9|8866.9|8882.3|8867.3|8882.3|8867.3|8881.9|8866.9|6
1627307920000|2021-07-26 13:58:40|||||||||3
1627307930000|2021-07-26 13:58:50|8882.8|8867.8|8884.8|8869.8|8884.8|8869.8|8882.8|8867.8|6
1627307940000|2021-07-26 13:59:00|8885.9|8870.9|8889.4|8874.4|8889.4|8874.4|8885.9|8870.9|2
1627307950000|2021-07-26 13:59:10|8889.9|8874.9|8892.4|8877.4|8892.4|8877.4|8889.9|8874.9|1
1627307960000|2021-07-26 13:59:20|8893.4|8878.4|8888.9|8873.9|8893.4|8878.4|8888.9|8873.9|3
1627307970000|2021-07-26 13:59:30|||||||||1
1627307980000|2021-07-26 13:59:40|8891.4|8876.4|8893.4|8878.4|8893.4|8878.4|8891.4|8876.4|10
1627307990000|2021-07-26 13:59:50|8893.8|8878.8|8893.5|8878.5|8893.8|8878.8|8893|8878|2
1627308010000|2021-07-26 14:00:10|8893.9|8878.9|8897.4|8882.4|8897.4|8882.4|8893.9|8878.9|0
1627308020000|2021-07-26 14:00:20|8897.9|8882.9|8895.4|8880.4|8897.9|8882.9|8895.4|8880.4|3
1627308030000|2021-07-26 14:00:30|||||||||1
1627308040000|2021-07-26 14:00:40|8895|8880|8890.4|8875.4|8895|8880|8888.9|8873.9|8
1627308050000|2021-07-26 14:00:50|8888.7|8873.7|8887.4|8872.4|8888.9|8873.9|8887.4|8872.4|0
1627308060000|2021-07-26 14:01:00|8886.1|8871.1|8884.5|8869.5|8886.1|8871.1|8884.5|8869.5|63
1627308070000|2021-07-26 14:01:10|8889.6|8874.6|8893.9|8878.9|8893.9|8878.9|8887.5|8872.5|8
1627308080000|2021-07-26 14:01:20|8892.6|8877.6|8892.9|8877.9|8892.9|8877.9|8892.4|8877.4|1
1627308090000|2021-07-26 14:01:30|8893.3|8878.3|8893.4|8878.4|8893.4|8878.4|8893.3|8878.3|0
1627308100000|2021-07-26 14:01:40|8891.9|8876.9|8891.9|8876.9|8891.9|8876.9|8891.9|8876.9|2
1627308110000|2021-07-26 14:01:50|8892.3|8877.3|8892.9|8877.9|8892.9|8877.9|8892.3|8877.3|0
1627308120000|2021-07-26 14:02:00|8893|8878|8893.5|8878.5|8893.5|8878.5|8893|8878|1
1627308130000|2021-07-26 14:02:10|8896.9|8881.9|8897.9|8882.9|8897.9|8882.9|8896.9|8881.9|11
1627308140000|2021-07-26 14:02:20|8898.4|8883.4|8898|8883|8898.5|8883.5|8898|8883|0
1627308150000|2021-07-26 14:02:30|8899|8884|8899|8884|8899|8884|8899|8884|1
1627308160000|2021-07-26 14:02:40|8899.4|8884.4|8901|8886|8901|8886|8899.4|8884.4|2
1627308170000|2021-07-26 14:02:50|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|1
1627308180000|2021-07-26 14:03:00|8901.8|8886.8|8902.5|8887.5|8902.5|8887.5|8901.8|8886.8|0
1627308190000|2021-07-26 14:03:10|8902|8887|8897.5|8882.5|8902|8887|8897.5|8882.5|4
1627308200000|2021-07-26 14:03:20|8897|8882|8897.5|8882.5|8897.5|8882.5|8897|8882|0
1627308210000|2021-07-26 14:03:30|||||||||1
1627308240000|2021-07-26 14:04:00|8897.9|8882.9|8899|8884|8899|8884|8897.9|8882.9|0
1627308250000|2021-07-26 14:04:10|8900|8885|8901.5|8886.5|8901.5|8886.5|8900|8885|3
1627308260000|2021-07-26 14:04:20|8901.9|8886.9|8902.4|8887.4|8902.4|8887.4|8901.9|8886.9|6
1627308270000|2021-07-26 14:04:30|8900.9|8885.9|8898.9|8883.9|8900.9|8885.9|8898.9|8883.9|7
1627308280000|2021-07-26 14:04:40|8900.4|8885.4|8900.9|8885.9|8902.4|8887.4|8900.4|8885.4|3
1627308310000|2021-07-26 14:05:10|8901.3|8886.3|8901.9|8886.9|8901.9|8886.9|8901.3|8886.3|3
1627308320000|2021-07-26 14:05:20|8901.8|8886.8|8899.9|8884.9|8901.8|8886.8|8899.4|8884.4|3
1627308330000|2021-07-26 14:05:30|8900.3|8885.3|8900.9|8885.9|8900.9|8885.9|8900.3|8885.3|0
1627308340000|2021-07-26 14:05:40|8901.4|8886.4|8901.5|8886.5|8901.9|8886.9|8899.9|8884.9|4
1627308350000|2021-07-26 14:05:50|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|0
1627308360000|2021-07-26 14:06:00|8900.5|8885.5|8900.4|8885.4|8900.5|8885.5|8900.4|8885.4|0
1627308370000|2021-07-26 14:06:10|8899.9|8884.9|8899.9|8884.9|8899.9|8884.9|8899.9|8884.9|0
1627308380000|2021-07-26 14:06:20|8900.2|8885.2|8901.4|8886.4|8901.9|8886.9|8900.2|8885.2|12
1627308400000|2021-07-26 14:06:40|||||||||1
1627308410000|2021-07-26 14:06:50|8901.5|8886.5|8901.9|8886.9|8902.4|8887.4|8901.5|8886.5|14
1627308420000|2021-07-26 14:07:00|||||||||3
1627308430000|2021-07-26 14:07:10|8905.3|8890.3|8905.9|8890.9|8906.3|8891.3|8905.3|8890.3|4
1627308440000|2021-07-26 14:07:20|8906.3|8891.3|8906.8|8891.8|8906.8|8891.8|8906.3|8891.3|0
1627308450000|2021-07-26 14:07:30|8906.4|8891.4|8906.4|8891.4|8906.4|8891.4|8906.4|8891.4|4
1627308460000|2021-07-26 14:07:40|8907.2|8892.2|8908.8|8893.8|8910.4|8895.4|8907.2|8892.2|7
1627308470000|2021-07-26 14:07:50|8908.4|8893.4|8908.4|8893.4|8908.4|8893.4|8908.4|8893.4|0
1627308480000|2021-07-26 14:08:00|8908.2|8893.2|8905.5|8890.5|8908.2|8893.2|8905.5|8890.5|9
1627308490000|2021-07-26 14:08:10|8906|8891|8903.4|8888.4|8906.4|8891.4|8903.4|8888.4|1
1627308500000|2021-07-26 14:08:20|8901.5|8886.5|8900.4|8885.4|8901.5|8886.5|8900.4|8885.4|0
1627308530000|2021-07-26 14:08:50|8900.6|8885.6|8901.9|8886.9|8901.9|8886.9|8900.6|8885.6|1
1627308540000|2021-07-26 14:09:00|8906.3|8891.3|8907.8|8892.8|8907.8|8892.8|8906.3|8891.3|3
1627308550000|2021-07-26 14:09:10|8907|8892|8906.9|8891.9|8907|8892|8906.9|8891.9|1
1627308560000|2021-07-26 14:09:20|8907.3|8892.3|8907.4|8892.4|8907.4|8892.4|8907.3|8892.3|0
1627308570000|2021-07-26 14:09:30|8906.9|8891.9|8906.9|8891.9|8906.9|8891.9|8906.9|8891.9|0
1627308580000|2021-07-26 14:09:40|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|0
1627308590000|2021-07-26 14:09:50|8905.4|8890.4|8905.4|8890.4|8905.4|8890.4|8905.4|8890.4|0
1627308600000|2021-07-26 14:10:00|8905.8|8890.8|8906.9|8891.9|8906.9|8891.9|8905.4|8890.4|3
1627308610000|2021-07-26 14:10:10|8906.8|8891.8|8906.3|8891.3|8906.8|8891.8|8906.3|8891.3|0
1627308620000|2021-07-26 14:10:20|8906.8|8891.8|8906.9|8891.9|8906.9|8891.9|8906.8|8891.8|0
1627308630000|2021-07-26 14:10:30|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|1
1627308640000|2021-07-26 14:10:40|||||||||2
1627308650000|2021-07-26 14:10:50|8905.9|8890.9|8901.5|8886.5|8905.9|8890.9|8901.5|8886.5|5
1627308660000|2021-07-26 14:11:00|8901.4|8886.4|8904.4|8889.4|8904.4|8889.4|8901.4|8886.4|0
1627308670000|2021-07-26 14:11:10|8904.9|8889.9|8906.9|8891.9|8906.9|8891.9|8904.9|8889.9|0
1627308680000|2021-07-26 14:11:20|8907.3|8892.3|8905.9|8890.9|8907.3|8892.3|8905.9|8890.9|1
1627308690000|2021-07-26 14:11:30|8903|8888|8904.4|8889.4|8904.4|8889.4|8903|8888|3
1627308710000|2021-07-26 14:11:50|8906.8|8891.8|8906.9|8891.9|8908.8|8893.8|8906.4|8891.4|10
1627308720000|2021-07-26 14:12:00|8907|8892|8910.8|8895.8|8910.8|8895.8|8905.7|8890.7|6
1627308730000|2021-07-26 14:12:10|8913.3|8898.3|8911.3|8896.3|8913.7|8898.7|8911|8896|10
1627308750000|2021-07-26 14:12:30|8911.7|8896.7|8914.3|8899.3|8914.3|8899.3|8911.7|8896.7|1
1627308760000|2021-07-26 14:12:40|8914.2|8899.2|8914.6|8899.6|8915.1|8900.1|8914.2|8899.2|1
1627308770000|2021-07-26 14:12:50|8914.2|8899.2|8914.6|8899.6|8914.6|8899.6|8914.2|8899.2|0
1627308780000|2021-07-26 14:13:00|8915.1|8900.1|8917|8902|8917|8902|8915.1|8900.1|1
1627308790000|2021-07-26 14:13:10|8917.5|8902.5|8916.8|8901.8|8918|8903|8916.2|8901.2|30
1627308800000|2021-07-26 14:13:20|8915.3|8900.3|8914.8|8899.8|8915.3|8900.3|8914.8|8899.8|3
1627308820000|2021-07-26 14:13:40|8915.8|8900.8|8916.2|8901.2|8916.2|8901.2|8915.8|8900.8|0
1627308830000|2021-07-26 14:13:50|8916.7|8901.7|8916.8|8901.8|8916.8|8901.8|8916.7|8901.7|0
1627308840000|2021-07-26 14:14:00|8917.6|8902.6|8915.8|8900.8|8918.3|8903.3|8915.8|8900.8|8
1627308870000|2021-07-26 14:14:30|8914|8899|8911|8896|8914|8899|8911|8896|1
1627308880000|2021-07-26 14:14:40|8909.8|8894.8|8912.7|8897.7|8912.7|8897.7|8909.8|8894.8|2
1627308890000|2021-07-26 14:14:50|8913.5|8898.5|8915.3|8900.3|8915.3|8900.3|8913.5|8898.5|0
1627308910000|2021-07-26 14:15:10|8915.8|8900.8|8915.8|8900.8|8916.3|8901.3|8915.3|8900.3|2
1627308940000|2021-07-26 14:15:40|8916.3|8901.3|8916.8|8901.8|8916.8|8901.8|8916.3|8901.3|1
1627308950000|2021-07-26 14:15:50|8916.9|8901.9|8917.3|8902.3|8917.3|8902.3|8916.9|8901.9|5
1627308960000|2021-07-26 14:16:00|8916.9|8901.9|8917.3|8902.3|8917.3|8902.3|8916.8|8901.8|2
1627308970000|2021-07-26 14:16:10|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|0
1627308980000|2021-07-26 14:16:20|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|5
1627308990000|2021-07-26 14:16:30|8917.3|8902.3|8918.8|8903.8|8921.3|8906.3|8917.3|8902.3|9
1627309000000|2021-07-26 14:16:40|8920.3|8905.3|8921.3|8906.3|8921.3|8906.3|8919.8|8904.8|2
1627309010000|2021-07-26 14:16:50|8921.8|8906.8|8924.3|8909.3|8924.3|8909.3|8921.8|8906.8|8
1627309020000|2021-07-26 14:17:00|8924.4|8909.4|8923.5|8908.5|8925.8|8910.8|8922.9|8907.9|12
1627309030000|2021-07-26 14:17:10|8922.6|8907.6|8919.5|8904.5|8922.6|8907.6|8919.5|8904.5|0
1627309040000|2021-07-26 14:17:20|8918.2|8903.2|8914.4|8899.4|8918.4|8903.4|8913.9|8898.9|7
1627309050000|2021-07-26 14:17:30|8914.9|8899.9|8919.9|8904.9|8919.9|8904.9|8914.9|8899.9|2
1627309070000|2021-07-26 14:17:50|8920.3|8905.3|8921.9|8906.9|8921.9|8906.9|8920.3|8905.3|1
1627309080000|2021-07-26 14:18:00|8922.4|8907.4|8921.9|8906.9|8922.4|8907.4|8921.9|8906.9|1
1627309090000|2021-07-26 14:18:10|8919|8904|8918.6|8903.6|8919|8904|8918.6|8903.6|2
1627309100000|2021-07-26 14:18:20|8918.5|8903.5|8922.8|8907.8|8923.3|8908.3|8918.5|8903.5|1
1627309120000|2021-07-26 14:18:40|8923.3|8908.3|8923.6|8908.6|8923.6|8908.6|8923.3|8908.3|31
1627309130000|2021-07-26 14:18:50|8924.1|8909.1|8924.1|8909.1|8924.6|8909.6|8924.1|8909.1|4
1627309140000|2021-07-26 14:19:00|8924.6|8909.6|8931.5|8916.5|8931.5|8916.5|8924.6|8909.6|27
1627309160000|2021-07-26 14:19:20|8931.9|8916.9|8932|8917|8932|8917|8931.9|8916.9|0
1627309170000|2021-07-26 14:19:30|8931.9|8916.9|8930.5|8915.5|8931.9|8916.9|8930.5|8915.5|1
1627309180000|2021-07-26 14:19:40|8930.9|8915.9|8931|8916|8931|8916|8930.9|8915.9|0
1627309190000|2021-07-26 14:19:50|8931.4|8916.4|8931.5|8916.5|8931.5|8916.5|8931.4|8916.4|0
1627309200000|2021-07-26 14:20:00|8932|8917|8932|8917|8932|8917|8931.9|8916.9|6
1627309210000|2021-07-26 14:20:10|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|37
1627309220000|2021-07-26 14:20:20|8936.9|8921.9|8937|8922|8937|8922|8936.9|8921.9|1
1627309230000|2021-07-26 14:20:30|8936.1|8921.1|8934.3|8919.3|8936.1|8921.1|8934.3|8919.3|2
1627309240000|2021-07-26 14:20:40|||||||||1
1627309250000|2021-07-26 14:20:50|8934.7|8919.7|8935.2|8920.2|8935.2|8920.2|8934.7|8919.7|0
1627309260000|2021-07-26 14:21:00|8936.1|8921.1|8934.8|8919.8|8938.4|8923.4|8934.8|8919.8|9
1627309280000|2021-07-26 14:21:20|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|5
1627309300000|2021-07-26 14:21:40|8933.5|8918.5|8934.6|8919.6|8934.6|8919.6|8933.5|8918.5|6
1627309310000|2021-07-26 14:21:50|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|1
1627309320000|2021-07-26 14:22:00|8936|8921|8931.6|8916.6|8936.5|8921.5|8931.6|8916.6|7
1627309350000|2021-07-26 14:22:30|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|1
1627309360000|2021-07-26 14:22:40|8932.6|8917.6|8933.1|8918.1|8933.2|8918.2|8931.6|8916.6|10
1627309370000|2021-07-26 14:22:50|8931.6|8916.6|8931.1|8916.1|8931.6|8916.6|8931.1|8916.1|0
1627309380000|2021-07-26 14:23:00|8928.7|8913.7|8926.8|8911.8|8928.7|8913.7|8925.8|8910.8|4
1627309390000|2021-07-26 14:23:10|8926.7|8911.7|8926.7|8911.7|8927.2|8912.2|8926.7|8911.7|1
1627309400000|2021-07-26 14:23:20|8927.1|8912.1|8929.1|8914.1|8929.1|8914.1|8927.1|8912.1|2
1627309410000|2021-07-26 14:23:30|8929.6|8914.6|8932.1|8917.1|8932.1|8917.1|8929.1|8914.1|5
1627309420000|2021-07-26 14:23:40|8932.6|8917.6|8934.6|8919.6|8934.6|8919.6|8932.6|8917.6|3
1627309430000|2021-07-26 14:23:50|8935|8920|8935.1|8920.1|8935.1|8920.1|8935|8920|1
1627309440000|2021-07-26 14:24:00|8935.9|8920.9|8935.1|8920.1|8936.1|8921.1|8934.6|8919.6|7
1627309450000|2021-07-26 14:24:10|8934.6|8919.6|8935.1|8920.1|8935.1|8920.1|8934.6|8919.6|1
1627309470000|2021-07-26 14:24:30|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|2
1627309480000|2021-07-26 14:24:40|8936|8921|8936.5|8921.5|8936.5|8921.5|8936|8921|3
1627309490000|2021-07-26 14:24:50|8936.9|8921.9|8933.3|8918.3|8937.9|8922.9|8933.3|8918.3|7
1627309500000|2021-07-26 14:25:00|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|1
1627309510000|2021-07-26 14:25:10|8932.6|8917.6|8933|8918|8933|8918|8932.5|8917.5|0
1627309520000|2021-07-26 14:25:20|8934|8919|8935.4|8920.4|8935.4|8920.4|8934|8919|1
1627309530000|2021-07-26 14:25:30|8935.5|8920.5|8936.4|8921.4|8936.4|8921.4|8935.5|8920.5|2
1627309540000|2021-07-26 14:25:40|8936|8921|8936|8921|8936|8921|8936|8921|2
1627309560000|2021-07-26 14:26:00|8937|8922|8933.6|8918.6|8937|8922|8933.6|8918.6|3
1627309570000|2021-07-26 14:26:10|8930.6|8915.6|8930.1|8915.1|8930.6|8915.6|8929.3|8914.3|2
1627309580000|2021-07-26 14:26:20|8929.6|8914.6|8930.1|8915.1|8930.1|8915.1|8929.6|8914.6|0
1627309600000|2021-07-26 14:26:40|||||||||1
1627309610000|2021-07-26 14:26:50|||||||||1
1627309620000|2021-07-26 14:27:00|8929.6|8914.6|8928.8|8913.8|8929.6|8914.6|8928.8|8913.8|5
1627309630000|2021-07-26 14:27:10|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|1
1627309640000|2021-07-26 14:27:20|8926.1|8911.1|8924.3|8909.3|8926.1|8911.1|8923.3|8908.3|8
1627309650000|2021-07-26 14:27:30|8923.8|8908.8|8920.8|8905.8|8923.8|8908.8|8920.8|8905.8|3
1627309660000|2021-07-26 14:27:40|8921.2|8906.2|8920.3|8905.3|8921.3|8906.3|8919.8|8904.8|0
1627309670000|2021-07-26 14:27:50|8921.3|8906.3|8920.8|8905.8|8921.3|8906.3|8920.8|8905.8|3
1627309690000|2021-07-26 14:28:10|8923.8|8908.8|8924.2|8909.2|8924.2|8909.2|8923.8|8908.8|2
1627309700000|2021-07-26 14:28:20|8924.3|8909.3|8924.3|8909.3|8924.3|8909.3|8924.3|8909.3|0
1627309710000|2021-07-26 14:28:30|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|4
1627309720000|2021-07-26 14:28:40|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|0
1627309730000|2021-07-26 14:28:50|8922.8|8907.8|8922.3|8907.3|8922.8|8907.8|8921.8|8906.8|0
1627309740000|2021-07-26 14:29:00|8922.8|8907.8|8924.3|8909.3|8924.8|8909.8|8922.3|8907.3|7
1627309750000|2021-07-26 14:29:10|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|2
1627309760000|2021-07-26 14:29:20|8923.3|8908.3|8920.9|8905.9|8923.3|8908.3|8920.9|8905.9|1
1627309780000|2021-07-26 14:29:40|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|1
1627309790000|2021-07-26 14:29:50|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|1
1627309800000|2021-07-26 14:30:00|8921.8|8906.8|8916.8|8901.8|8924.1|8909.1|8916.4|8901.4|16
1627309810000|2021-07-26 14:30:10|8916.4|8901.4|8916.4|8901.4|8916.4|8901.4|8916.4|8901.4|2
1627309820000|2021-07-26 14:30:20|8916.8|8901.8|8920.7|8905.7|8920.7|8905.7|8916.8|8901.8|1
1627309830000|2021-07-26 14:30:30|8922|8907|8921|8906|8923.6|8908.6|8921|8906|11
1627309850000|2021-07-26 14:30:50|8921.4|8906.4|8922|8907|8922|8907|8921.4|8906.4|3
1627309860000|2021-07-26 14:31:00|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|8
1627309870000|2021-07-26 14:31:10|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|0
1627309890000|2021-07-26 14:31:30|8924.4|8909.4|8923.5|8908.5|8924.5|8909.5|8923.5|8908.5|6
1627309900000|2021-07-26 14:31:40|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|2
1627309910000|2021-07-26 14:31:50|8920.3|8905.3|8921.1|8906.1|8922.5|8907.5|8920.1|8905.1|37
1627309930000|2021-07-26 14:32:10|8921|8906|8921|8906|8921|8906|8921|8906|0
1627309960000|2021-07-26 14:32:40|8921.1|8906.1|8921.1|8906.1|8921.1|8906.1|8921.1|8906.1|1
1627309980000|2021-07-26 14:33:00|8921|8906|8923.5|8908.5|8924.4|8909.4|8921|8906|3
1627309990000|2021-07-26 14:33:10|8923.9|8908.9|8923.5|8908.5|8924|8909|8923.5|8908.5|0
1627310000000|2021-07-26 14:33:20|8923.4|8908.4|8923|8908|8923.4|8908.4|8923|8908|1
1627310010000|2021-07-26 14:33:30|8923.4|8908.4|8928.4|8913.4|8928.9|8913.9|8923.4|8908.4|17
1627310020000|2021-07-26 14:33:40|8927.9|8912.9|8929.4|8914.4|8929.4|8914.4|8927.9|8912.9|0
1627310030000|2021-07-26 14:33:50|8930|8915|8931.5|8916.5|8931.5|8916.5|8930|8915|4
1627310040000|2021-07-26 14:34:00|8931.4|8916.4|8932.9|8917.9|8932.9|8917.9|8931.4|8916.4|0
1627310050000|2021-07-26 14:34:10|8933.4|8918.4|8934|8919|8934.5|8919.5|8933.4|8918.4|7
1627310060000|2021-07-26 14:34:20|8932.5|8917.5|8931.6|8916.6|8932.5|8917.5|8931.6|8916.6|1
1627310070000|2021-07-26 14:34:30|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627310100000|2021-07-26 14:35:00|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|1
1627310110000|2021-07-26 14:35:10|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627310120000|2021-07-26 14:35:20|8930.2|8915.2|8930.1|8915.1|8930.2|8915.2|8930.1|8915.1|0
1627310130000|2021-07-26 14:35:30|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627310140000|2021-07-26 14:35:40|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|8929.7|8914.7|2
1627310190000|2021-07-26 14:36:30|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|1
1627310210000|2021-07-26 14:36:50|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|2
1627310230000|2021-07-26 14:37:10|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|2
1627310240000|2021-07-26 14:37:20|||||||||3
1627310250000|2021-07-26 14:37:30|||||||||1
1627310260000|2021-07-26 14:37:40|8933|8918|8935.4|8920.4|8935.4|8920.4|8933|8918|6
1627310270000|2021-07-26 14:37:50|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|1
1627310280000|2021-07-26 14:38:00|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1627310290000|2021-07-26 14:38:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937|8922|7
1627310300000|2021-07-26 14:38:20|8934.6|8919.6|8935.1|8920.1|8935.1|8920.1|8934.6|8919.6|9
1627310310000|2021-07-26 14:38:30|8934.6|8919.6|8930.6|8915.6|8934.6|8919.6|8930.6|8915.6|9
1627310320000|2021-07-26 14:38:40|8930.8|8915.8|8932.1|8917.1|8932.5|8917.5|8930.8|8915.8|1
1627310380000|2021-07-26 14:39:40|||||||||1
1627310410000|2021-07-26 14:40:10|8932.5|8917.5|8936.6|8921.6|8936.6|8921.6|8932.5|8917.5|14
1627310440000|2021-07-26 14:40:40|||||||||1
1627310450000|2021-07-26 14:40:50|8936.1|8921.1|8936.6|8921.6|8937.6|8922.6|8936.1|8921.1|3
1627310460000|2021-07-26 14:41:00|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1627310480000|2021-07-26 14:41:20|8935.6|8920.6|8934.1|8919.1|8935.6|8920.6|8933.6|8918.6|5
1627310490000|2021-07-26 14:41:30|8933.7|8918.7|8932.6|8917.6|8933.7|8918.7|8932.1|8917.1|0
1627310500000|2021-07-26 14:41:40|8932.2|8917.2|8932.1|8917.1|8932.2|8917.2|8932.1|8917.1|0
1627310520000|2021-07-26 14:42:00|||||||||2
1627310530000|2021-07-26 14:42:10|8931.6|8916.6|8932.1|8917.1|8932.1|8917.1|8931.6|8916.6|0
1627310540000|2021-07-26 14:42:20|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|0
1627310570000|2021-07-26 14:42:50|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|1
1627310580000|2021-07-26 14:43:00|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|0
1627310610000|2021-07-26 14:43:30|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|1
1627310620000|2021-07-26 14:43:40|||||||||1
1627310630000|2021-07-26 14:43:50|||||||||1
1627310660000|2021-07-26 14:44:20|8935.1|8920.1|8933.6|8918.6|8936|8921|8933.6|8918.6|14
1627310670000|2021-07-26 14:44:30|8933.2|8918.2|8934.6|8919.6|8934.6|8919.6|8933.2|8918.2|1
1627310680000|2021-07-26 14:44:40|8934.1|8919.1|8933.1|8918.1|8934.1|8919.1|8933.1|8918.1|5
1627310700000|2021-07-26 14:45:00|8939.5|8924.5|8940.4|8925.4|8940.9|8925.9|8939|8924|4
1627310710000|2021-07-26 14:45:10|8939.1|8924.1|8937|8922|8939.1|8924.1|8936.6|8921.6|4
1627310720000|2021-07-26 14:45:20|8937.9|8922.9|8937.3|8922.3|8937.9|8922.9|8935|8920|1
1627310730000|2021-07-26 14:45:30|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|0
1627310740000|2021-07-26 14:45:40|8937.8|8922.8|8939.9|8924.9|8939.9|8924.9|8937.8|8922.8|1
1627310760000|2021-07-26 14:46:00|||||||||1
1627310800000|2021-07-26 14:46:40|||||||||1
1627310810000|2021-07-26 14:46:50|8940.9|8925.9|8946.4|8931.4|8946.4|8931.4|8940.9|8925.9|5
1627310820000|2021-07-26 14:47:00|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627310830000|2021-07-26 14:47:10|8947.4|8932.4|8946.4|8931.4|8947.4|8932.4|8946.4|8931.4|12
1627310840000|2021-07-26 14:47:20|||||||||2
1627310850000|2021-07-26 14:47:30|8946.9|8931.9|8946.5|8931.5|8946.9|8931.9|8946.5|8931.5|3
1627310860000|2021-07-26 14:47:40|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627310870000|2021-07-26 14:47:50|||||||||2
1627310880000|2021-07-26 14:48:00|8947.4|8932.4|8947.4|8932.4|8948.4|8933.4|8947.4|8932.4|7
1627310910000|2021-07-26 14:48:30|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|1
1627310920000|2021-07-26 14:48:40|8948.4|8933.4|8948.3|8933.3|8948.4|8933.4|8948.3|8933.3|7
1627310940000|2021-07-26 14:49:00|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.3|8933.3|5
1627310960000|2021-07-26 14:49:20|8949.2|8934.2|8948.8|8933.8|8949.3|8934.3|8948.8|8933.8|6
1627310980000|2021-07-26 14:49:40|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|4
1627310990000|2021-07-26 14:49:50|8949.8|8934.8|8949.8|8934.8|8949.8|8934.8|8949.8|8934.8|0
1627311000000|2021-07-26 14:50:00|8951.2|8936.2|8950.9|8935.9|8951.2|8936.2|8950.8|8935.8|5
1627311010000|2021-07-26 14:50:10|8950|8935|8949.5|8934.5|8950|8935|8949.5|8934.5|4
1627311020000|2021-07-26 14:50:20|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|1
1627311030000|2021-07-26 14:50:30|8947|8932|8944.9|8929.9|8947|8932|8944.9|8929.9|4
1627311050000|2021-07-26 14:50:50|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|4
1627311060000|2021-07-26 14:51:00|8944.9|8929.9|8945.9|8930.9|8945.9|8930.9|8944.9|8929.9|3
1627311070000|2021-07-26 14:51:10|8946.4|8931.4|8949.8|8934.8|8949.8|8934.8|8946.4|8931.4|15
1627311080000|2021-07-26 14:51:20|8949.4|8934.4|8948.8|8933.8|8949.4|8934.4|8948.8|8933.8|4
1627311090000|2021-07-26 14:51:30|8948.9|8933.9|8948.4|8933.4|8948.9|8933.9|8948.4|8933.4|3
1627311100000|2021-07-26 14:51:40|8948.3|8933.3|8943.5|8928.5|8948.3|8933.3|8943.5|8928.5|8
1627311110000|2021-07-26 14:51:50|8944|8929|8944.9|8929.9|8944.9|8929.9|8944|8929|1
1627311120000|2021-07-26 14:52:00|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|0
1627311130000|2021-07-26 14:52:10|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|0
1627311140000|2021-07-26 14:52:20|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|3
1627311150000|2021-07-26 14:52:30|||||||||3
1627311170000|2021-07-26 14:52:50|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|2
1627311180000|2021-07-26 14:53:00|8948.8|8933.8|8948.9|8933.9|8948.9|8933.9|8948.8|8933.8|0
1627311190000|2021-07-26 14:53:10|8948.8|8933.8|8950.9|8935.9|8950.9|8935.9|8948.8|8933.8|7
1627311200000|2021-07-26 14:53:20|8951.3|8936.3|8951.4|8936.4|8951.4|8936.4|8951.3|8936.3|3
1627311210000|2021-07-26 14:53:30|||||||||4
1627311230000|2021-07-26 14:53:50|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|19
1627311240000|2021-07-26 14:54:00|8962.1|8947.1|8961.3|8946.3|8962.2|8947.2|8961.3|8946.3|3
1627311270000|2021-07-26 14:54:30|8960.8|8945.8|8959.2|8944.2|8960.8|8945.8|8959.2|8944.2|32
1627311280000|2021-07-26 14:54:40|8958.3|8943.3|8957.8|8942.8|8958.8|8943.8|8957.8|8942.8|2
1627311290000|2021-07-26 14:54:50|8957.3|8942.3|8957.8|8942.8|8958.3|8943.3|8957.3|8942.3|1
1627311300000|2021-07-26 14:55:00|8957.6|8942.6|8956.8|8941.8|8957.6|8942.6|8956.8|8941.8|1
1627311310000|2021-07-26 14:55:10|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|3
1627311320000|2021-07-26 14:55:20|8956.7|8941.7|8956.8|8941.8|8956.8|8941.8|8956.7|8941.7|0
1627311330000|2021-07-26 14:55:30|||||||||2
1627311350000|2021-07-26 14:55:50|||||||||1
1627311360000|2021-07-26 14:56:00|8957.2|8942.2|8959.6|8944.6|8959.6|8944.6|8957.2|8942.2|2
1627311370000|2021-07-26 14:56:10|||||||||2
1627311380000|2021-07-26 14:56:20|8959.2|8944.2|8958.6|8943.6|8959.2|8944.2|8958.6|8943.6|7
1627311390000|2021-07-26 14:56:30|8959.7|8944.7|8960.3|8945.3|8960.3|8945.3|8959.3|8944.3|5
1627311400000|2021-07-26 14:56:40|8960.7|8945.7|8960.3|8945.3|8960.8|8945.8|8960.3|8945.3|1
1627311410000|2021-07-26 14:56:50|8960.7|8945.7|8959.8|8944.8|8960.8|8945.8|8959.8|8944.8|2
1627311420000|2021-07-26 14:57:00|8960.3|8945.3|8960.8|8945.8|8960.8|8945.8|8960.3|8945.3|0
1627311440000|2021-07-26 14:57:20|8961.3|8946.3|8962.6|8947.6|8962.6|8947.6|8961.1|8946.1|2
1627311450000|2021-07-26 14:57:30|8962.1|8947.1|8962.6|8947.6|8962.6|8947.6|8962.1|8947.1|3
1627311460000|2021-07-26 14:57:40|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|11
1627311470000|2021-07-26 14:57:50|8960.1|8945.1|8961.9|8946.9|8961.9|8946.9|8960.1|8945.1|13
1627311480000|2021-07-26 14:58:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1627311490000|2021-07-26 14:58:10|8962.6|8947.6|8962.1|8947.1|8962.6|8947.6|8962.1|8947.1|4
1627311500000|2021-07-26 14:58:20|8962|8947|8960.6|8945.6|8962|8947|8960.3|8945.3|2
1627311510000|2021-07-26 14:58:30|||||||||1
1627311520000|2021-07-26 14:58:40|||||||||1
1627311530000|2021-07-26 14:58:50|8960.4|8945.4|8958.3|8943.3|8960.4|8945.4|8958.3|8943.3|6
1627311540000|2021-07-26 14:59:00|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|7
1627311560000|2021-07-26 14:59:20|8952.3|8937.3|8951.9|8936.9|8952.3|8937.3|8951.9|8936.9|9
1627311570000|2021-07-26 14:59:30|8951.8|8936.8|8949.2|8934.2|8951.8|8936.8|8949.2|8934.2|10
1627311580000|2021-07-26 14:59:40|8949.3|8934.3|8951.4|8936.4|8951.4|8936.4|8949.3|8934.3|7
1627311590000|2021-07-26 14:59:50|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|1
1627311600000|2021-07-26 15:00:00|8954.3|8939.3|8954.3|8939.3|8955.1|8940.1|8953.3|8938.3|8
1627311610000|2021-07-26 15:00:10|8955.1|8940.1|8951.3|8936.3|8955.8|8940.8|8951.3|8936.3|5
1627311620000|2021-07-26 15:00:20|||||||||4
1627311630000|2021-07-26 15:00:30|||||||||7
1627311640000|2021-07-26 15:00:40|8951.7|8936.7|8953.8|8938.8|8953.8|8938.8|8951.7|8936.7|16
1627311650000|2021-07-26 15:00:50|8955.8|8940.8|8951.3|8936.3|8955.8|8940.8|8951.3|8936.3|8
1627311660000|2021-07-26 15:01:00|8949.9|8934.9|8950.8|8935.8|8950.8|8935.8|8949.9|8934.9|1
1627311670000|2021-07-26 15:01:10|8949.9|8934.9|8949.8|8934.8|8949.9|8934.9|8949.8|8934.8|1
1627311680000|2021-07-26 15:01:20|8950.7|8935.7|8953.8|8938.8|8953.8|8938.8|8950.7|8935.7|4
1627311690000|2021-07-26 15:01:30|8955.1|8940.1|8960.2|8945.2|8960.2|8945.2|8955.1|8940.1|12
1627311700000|2021-07-26 15:01:40|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|2
1627311710000|2021-07-26 15:01:50|8958.9|8943.9|8955.5|8940.5|8958.9|8943.9|8955.5|8940.5|12
1627311720000|2021-07-26 15:02:00|8956.4|8941.4|8955.5|8940.5|8956.8|8941.8|8955.5|8940.5|5
1627311730000|2021-07-26 15:02:10|8955.9|8940.9|8956.9|8941.9|8956.9|8941.9|8955.9|8940.9|0
1627311750000|2021-07-26 15:02:30|8956.4|8941.4|8951.6|8936.6|8956.9|8941.9|8951.6|8936.6|6
1627311760000|2021-07-26 15:02:40|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8
1627311770000|2021-07-26 15:02:50|8952.2|8937.2|8952.5|8937.5|8952.5|8937.5|8952.2|8937.2|10
1627311780000|2021-07-26 15:03:00|8955.1|8940.1|8947.2|8932.2|8955.1|8940.1|8947.2|8932.2|10
1627311790000|2021-07-26 15:03:10|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|0
1627311810000|2021-07-26 15:03:30|8949|8934|8949.6|8934.6|8949.6|8934.6|8949|8934|2
1627311820000|2021-07-26 15:03:40|8951.4|8936.4|8952.5|8937.5|8952.5|8937.5|8951.4|8936.4|2
1627311830000|2021-07-26 15:03:50|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|0
1627311840000|2021-07-26 15:04:00|8954|8939|8955.1|8940.1|8955.1|8940.1|8954|8939|4
1627311850000|2021-07-26 15:04:10|||||||||1
1627311860000|2021-07-26 15:04:20|8956.1|8941.1|8957|8942|8957|8942|8956.1|8941.1|3
1627311870000|2021-07-26 15:04:30|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|2
1627311880000|2021-07-26 15:04:40|8956.9|8941.9|8957.9|8942.9|8957.9|8942.9|8956.9|8941.9|3
1627311890000|2021-07-26 15:04:50|||||||||1
1627311910000|2021-07-26 15:05:10|8958.4|8943.4|8957.6|8942.6|8958.4|8943.4|8957.6|8942.6|3
1627311920000|2021-07-26 15:05:20|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|8955.4|8940.4|1
1627311930000|2021-07-26 15:05:30|8955.5|8940.5|8955.5|8940.5|8955.9|8940.9|8955.5|8940.5|0
1627311940000|2021-07-26 15:05:40|8956.4|8941.4|8956.9|8941.9|8956.9|8941.9|8956.4|8941.4|8
1627311950000|2021-07-26 15:05:50|8957.4|8942.4|8957.9|8942.9|8957.9|8942.9|8957.4|8942.4|2
1627311970000|2021-07-26 15:06:10|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|3
1627311980000|2021-07-26 15:06:20|8957.1|8942.1|8957.6|8942.6|8957.6|8942.6|8957.1|8942.1|1
1627312000000|2021-07-26 15:06:40|8961.2|8946.2|8961.4|8946.4|8962.7|8947.7|8961.2|8946.2|10
1627312020000|2021-07-26 15:07:00|8961|8946|8961|8946|8961|8946|8961|8946|1
1627312030000|2021-07-26 15:07:10|8958.8|8943.8|8958.6|8943.6|8958.8|8943.8|8958.6|8943.6|19
1627312050000|2021-07-26 15:07:30|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|1
1627312060000|2021-07-26 15:07:40|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|0
1627312070000|2021-07-26 15:07:50|8961.4|8946.4|8961.9|8946.9|8961.9|8946.9|8961.4|8946.4|1
1627312080000|2021-07-26 15:08:00|8961.8|8946.8|8961.7|8946.7|8962.3|8947.3|8961.7|8946.7|2
1627312090000|2021-07-26 15:08:10|8960.4|8945.4|8961.4|8946.4|8961.4|8946.4|8960.4|8945.4|3
1627312110000|2021-07-26 15:08:30|8961.5|8946.5|8960.4|8945.4|8961.5|8946.5|8959.9|8944.9|5
1627312120000|2021-07-26 15:08:40|8960.8|8945.8|8960.5|8945.5|8960.9|8945.9|8960.5|8945.5|0
1627312130000|2021-07-26 15:08:50|8957.7|8942.7|8957.3|8942.3|8957.7|8942.7|8957.3|8942.3|1
1627312140000|2021-07-26 15:09:00|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|0
1627312150000|2021-07-26 15:09:10|8957.3|8942.3|8957.3|8942.3|8957.3|8942.3|8957.3|8942.3|0
1627312170000|2021-07-26 15:09:30|8957.7|8942.7|8957.8|8942.8|8957.8|8942.8|8957.7|8942.7|1
1627312180000|2021-07-26 15:09:40|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|1
1627312190000|2021-07-26 15:09:50|8956.6|8941.6|8957.4|8942.4|8957.4|8942.4|8956.6|8941.6|8
1627312200000|2021-07-26 15:10:00|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|1
1627312210000|2021-07-26 15:10:10|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|1
1627312220000|2021-07-26 15:10:20|8960.2|8945.2|8958.4|8943.4|8960.2|8945.2|8957.6|8942.6|4
1627312230000|2021-07-26 15:10:30|8957.6|8942.6|8957.6|8942.6|8957.6|8942.6|8957.6|8942.6|0
1627312250000|2021-07-26 15:10:50|8957.9|8942.9|8957.1|8942.1|8957.9|8942.9|8957.1|8942.1|3
1627312260000|2021-07-26 15:11:00|8956.6|8941.6|8956.9|8941.9|8956.9|8941.9|8956.4|8941.4|3
1627312270000|2021-07-26 15:11:10|8957|8942|8957|8942|8957|8942|8957|8942|0
1627312280000|2021-07-26 15:11:20|8957.4|8942.4|8957|8942|8957.4|8942.4|8957|8942|1
1627312300000|2021-07-26 15:11:40|8957.5|8942.5|8957.1|8942.1|8957.5|8942.5|8957.1|8942.1|2
1627312310000|2021-07-26 15:11:50|8955.1|8940.1|8952|8937|8955.1|8940.1|8952|8937|5
1627312320000|2021-07-26 15:12:00|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|0
1627312330000|2021-07-26 15:12:10|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|2
1627312340000|2021-07-26 15:12:20|8952|8937|8952|8937|8952|8937|8952|8937|0
1627312350000|2021-07-26 15:12:30|||||||||1
1627312360000|2021-07-26 15:12:40|8951.9|8936.9|8950.1|8935.1|8951.9|8936.9|8950|8935|11
1627312380000|2021-07-26 15:13:00|8952|8937|8944.6|8929.6|8953.4|8938.4|8944.6|8929.6|82
1627312390000|2021-07-26 15:13:10|8944.1|8929.1|8943.1|8928.1|8944.6|8929.6|8942.3|8927.3|5
1627312400000|2021-07-26 15:13:20|8942.7|8927.7|8943.1|8928.1|8943.1|8928.1|8942.7|8927.7|0
1627312410000|2021-07-26 15:13:30|8943.2|8928.2|8944.2|8929.2|8944.2|8929.2|8943.2|8928.2|1
1627312420000|2021-07-26 15:13:40|8944.1|8929.1|8948.1|8933.1|8948.1|8933.1|8944.1|8929.1|2
1627312430000|2021-07-26 15:13:50|8948|8933|8947.1|8932.1|8948|8933|8947.1|8932.1|2
1627312440000|2021-07-26 15:14:00|8947.5|8932.5|8948|8933|8948|8933|8947.5|8932.5|1
1627312450000|2021-07-26 15:14:10|8948.5|8933.5|8948.1|8933.1|8948.5|8933.5|8948.1|8933.1|1
1627312470000|2021-07-26 15:14:30|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|6
1627312480000|2021-07-26 15:14:40|8948.7|8933.7|8952|8937|8952|8937|8948.7|8933.7|4
1627312490000|2021-07-26 15:14:50|8952.6|8937.6|8951.3|8936.3|8952.6|8937.6|8951.3|8936.3|7
1627312500000|2021-07-26 15:15:00|8951.2|8936.2|8951.2|8936.2|8951.2|8936.2|8951.2|8936.2|1
1627312510000|2021-07-26 15:15:10|8949.5|8934.5|8949.1|8934.1|8949.5|8934.5|8949.1|8934.1|10
1627312530000|2021-07-26 15:15:30|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|1
1627312540000|2021-07-26 15:15:40|8951.1|8936.1|8949.2|8934.2|8951.1|8936.1|8949.2|8934.2|2
1627312550000|2021-07-26 15:15:50|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|4
1627312590000|2021-07-26 15:16:30|8950.2|8935.2|8949.1|8934.1|8950.6|8935.6|8948.6|8933.6|2
1627312600000|2021-07-26 15:16:40|8951.1|8936.1|8949.2|8934.2|8951.1|8936.1|8949.1|8934.1|5
1627312620000|2021-07-26 15:17:00|8950.6|8935.6|8950.6|8935.6|8951.1|8936.1|8949.8|8934.8|4
1627312640000|2021-07-26 15:17:20|8951.1|8936.1|8950.6|8935.6|8951.1|8936.1|8949.6|8934.6|2
1627312650000|2021-07-26 15:17:30|8951.1|8936.1|8950.5|8935.5|8951.1|8936.1|8949.8|8934.8|2
1627312660000|2021-07-26 15:17:40|8950.6|8935.6|8951.7|8936.7|8952.1|8937.1|8950.6|8935.6|11
1627312670000|2021-07-26 15:17:50|8952|8937|8952.1|8937.1|8952.1|8937.1|8952|8937|0
1627312680000|2021-07-26 15:18:00|8953|8938|8956.4|8941.4|8956.4|8941.4|8953|8938|9
1627312690000|2021-07-26 15:18:10|||||||||1
1627312700000|2021-07-26 15:18:20|8956.9|8941.9|8957.5|8942.5|8957.5|8942.5|8956.9|8941.9|5
1627312710000|2021-07-26 15:18:30|8957.4|8942.4|8956.2|8941.2|8957.4|8942.4|8956.2|8941.2|1
1627312720000|2021-07-26 15:18:40|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1627312730000|2021-07-26 15:18:50|8957|8942|8957.1|8942.1|8957.1|8942.1|8957|8942|0
1627312740000|2021-07-26 15:19:00|8954.1|8939.1|8949.6|8934.6|8954.1|8939.1|8947.6|8932.6|10
1627312750000|2021-07-26 15:19:10|||||||||1
1627312760000|2021-07-26 15:19:20|8950.1|8935.1|8952.5|8937.5|8953|8938|8950.1|8935.1|7
1627312780000|2021-07-26 15:19:40|8953.8|8938.8|8953.6|8938.6|8953.8|8938.8|8953.6|8938.6|0
1627312790000|2021-07-26 15:19:50|8953.4|8938.4|8953.5|8938.5|8953.5|8938.5|8953.4|8938.4|3
1627312800000|2021-07-26 15:20:00|8954|8939|8953|8938|8954|8939|8952.7|8937.7|3
1627312810000|2021-07-26 15:20:10|8953.4|8938.4|8953.5|8938.5|8953.5|8938.5|8953.4|8938.4|0
1627312820000|2021-07-26 15:20:20|8954|8939|8953.5|8938.5|8954|8939|8953.5|8938.5|2
1627312840000|2021-07-26 15:20:40|8954.1|8939.1|8954.9|8939.9|8954.9|8939.9|8954|8939|3
1627312850000|2021-07-26 15:20:50|8955.1|8940.1|8957|8942|8957|8942|8955.1|8940.1|4
1627312860000|2021-07-26 15:21:00|||||||||2
1627312870000|2021-07-26 15:21:10|8957.4|8942.4|8957.5|8942.5|8957.5|8942.5|8957.4|8942.4|1
1627312880000|2021-07-26 15:21:20|8956|8941|8956.5|8941.5|8956.5|8941.5|8956|8941|1
1627312890000|2021-07-26 15:21:30|8957|8942|8957|8942|8957|8942|8957|8942|1
1627312900000|2021-07-26 15:21:40|8957.4|8942.4|8960|8945|8960.4|8945.4|8957.4|8942.4|11
1627312910000|2021-07-26 15:21:50|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|4
1627312920000|2021-07-26 15:22:00|8960.9|8945.9|8961.1|8946.1|8961.5|8946.5|8960.9|8945.9|2
1627312930000|2021-07-26 15:22:10|8961|8946|8961|8946|8961|8946|8961|8946|0
1627312940000|2021-07-26 15:22:20|8961.4|8946.4|8962.4|8947.4|8962.4|8947.4|8961.4|8946.4|18
1627312950000|2021-07-26 15:22:30|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|2
1627312960000|2021-07-26 15:22:40|8963.4|8948.4|8962.9|8947.9|8963.4|8948.4|8962.4|8947.4|4
1627312980000|2021-07-26 15:23:00|8963.4|8948.4|8962.1|8947.1|8964.4|8949.4|8962.1|8947.1|11
1627313010000|2021-07-26 15:23:30|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|0
1627313020000|2021-07-26 15:23:40|8963|8948|8963.6|8948.6|8964.5|8949.5|8963|8948|2
1627313030000|2021-07-26 15:23:50|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|1
1627313040000|2021-07-26 15:24:00|8961.1|8946.1|8960.6|8945.6|8961.1|8946.1|8960.6|8945.6|5
1627313060000|2021-07-26 15:24:20|8960.5|8945.5|8961.5|8946.5|8961.5|8946.5|8960.5|8945.5|1
1627313070000|2021-07-26 15:24:30|8962.4|8947.4|8963|8948|8963|8948|8962.4|8947.4|0
1627313080000|2021-07-26 15:24:40|8963.4|8948.4|8961.5|8946.5|8964|8949|8961.5|8946.5|9
1627313100000|2021-07-26 15:25:00|8961.1|8946.1|8961.5|8946.5|8961.5|8946.5|8961|8946|1
1627313120000|2021-07-26 15:25:20|8962|8947|8962|8947|8962|8947|8962|8947|1
1627313150000|2021-07-26 15:25:50|8962.4|8947.4|8962.5|8947.5|8962.5|8947.5|8962.4|8947.4|3
1627313160000|2021-07-26 15:26:00|8963.4|8948.4|8963.5|8948.5|8963.5|8948.5|8963.4|8948.4|0
1627313180000|2021-07-26 15:26:20|||||||||1
1627313190000|2021-07-26 15:26:30|8963.9|8948.9|8964|8949|8964|8949|8963.9|8948.9|0
1627313200000|2021-07-26 15:26:40|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|34
1627313210000|2021-07-26 15:26:50|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8966.9|8951.9|7
1627313220000|2021-07-26 15:27:00|8966.9|8951.9|8967.9|8952.9|8967.9|8952.9|8966.9|8951.9|1
1627313230000|2021-07-26 15:27:10|||||||||1
1627313240000|2021-07-26 15:27:20|8967.4|8952.4|8967.8|8952.8|8967.8|8952.8|8967.4|8952.4|8
1627313250000|2021-07-26 15:27:30|8967.3|8952.3|8965.9|8950.9|8967.7|8952.7|8965.9|8950.9|7
1627313260000|2021-07-26 15:27:40|8966.3|8951.3|8966.4|8951.4|8966.4|8951.4|8966.3|8951.3|0
1627313280000|2021-07-26 15:28:00|8966.8|8951.8|8967.3|8952.3|8967.3|8952.3|8966.8|8951.8|1
1627313290000|2021-07-26 15:28:10|||||||||1
1627313320000|2021-07-26 15:28:40|||||||||1
1627313330000|2021-07-26 15:28:50|8966.9|8951.9|8965.4|8950.4|8966.9|8951.9|8963.5|8948.5|9
1627313340000|2021-07-26 15:29:00|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|0
1627313350000|2021-07-26 15:29:10|||||||||1
1627313370000|2021-07-26 15:29:30|8965.9|8950.9|8966.4|8951.4|8966.4|8951.4|8965.9|8950.9|1
1627313380000|2021-07-26 15:29:40|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|1
1627313390000|2021-07-26 15:29:50|||||||||1
1627313400000|2021-07-26 15:30:00|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|0
1627313410000|2021-07-26 15:30:10|||||||||1
1627313420000|2021-07-26 15:30:20|8966.5|8951.5|8969.2|8954.2|8969.2|8954.2|8966.5|8951.5|15
1627313430000|2021-07-26 15:30:30|8970.1|8955.1|8970.2|8955.2|8970.2|8955.2|8970.1|8955.1|0
1627313440000|2021-07-26 15:30:40|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|1
1627313450000|2021-07-26 15:30:50|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|1
1627313460000|2021-07-26 15:31:00|||||||||10
1627313470000|2021-07-26 15:31:10|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|1
1627313490000|2021-07-26 15:31:30|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|0
1627313500000|2021-07-26 15:31:40|||||||||4
1627313510000|2021-07-26 15:31:50|||||||||1
1627313520000|2021-07-26 15:32:00|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|1
1627313530000|2021-07-26 15:32:10|8968.9|8953.9|8969.4|8954.4|8969.4|8954.4|8968.9|8953.9|11
1627313540000|2021-07-26 15:32:20|8968.9|8953.9|8966.5|8951.5|8968.9|8953.9|8966.4|8951.4|2
1627313550000|2021-07-26 15:32:30|8966|8951|8966|8951|8966|8951|8966|8951|0
1627313560000|2021-07-26 15:32:40|8965.6|8950.6|8966.1|8951.1|8966.1|8951.1|8965.6|8950.6|1
1627313620000|2021-07-26 15:33:40|||||||||1
1627313640000|2021-07-26 15:34:00|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|6
1627313650000|2021-07-26 15:34:10|8964.5|8949.5|8965.4|8950.4|8965.4|8950.4|8964.5|8949.5|6
1627313670000|2021-07-26 15:34:30|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|0
1627313700000|2021-07-26 15:35:00|8966|8951|8966.9|8951.9|8966.9|8951.9|8966|8951|1
1627313730000|2021-07-26 15:35:30|8966|8951|8966|8951|8966|8951|8966|8951|2
1627313740000|2021-07-26 15:35:40|8966.9|8951.9|8967.4|8952.4|8967.4|8952.4|8966.9|8951.9|1
1627313750000|2021-07-26 15:35:50|8968|8953|8968|8953|8968|8953|8968|8953|1
1627313760000|2021-07-26 15:36:00|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|0
1627313770000|2021-07-26 15:36:10|||||||||1
1627313780000|2021-07-26 15:36:20|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|1
1627313800000|2021-07-26 15:36:40|||||||||1
1627313810000|2021-07-26 15:36:50|||||||||1
1627313820000|2021-07-26 15:37:00|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627313830000|2021-07-26 15:37:10|8969|8954|8969|8954|8969|8954|8969|8954|0
1627313860000|2021-07-26 15:37:40|||||||||2
1627313870000|2021-07-26 15:37:50|||||||||2
1627313890000|2021-07-26 15:38:10|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|1
1627313910000|2021-07-26 15:38:30|8965.6|8950.6|8966.1|8951.1|8966.1|8951.1|8965.6|8950.6|6
1627313920000|2021-07-26 15:38:40|||||||||2
1627313940000|2021-07-26 15:39:00|8966.9|8951.9|8967|8952|8967|8952|8966.9|8951.9|1
1627313980000|2021-07-26 15:39:40|8967.4|8952.4|8967.9|8952.9|8967.9|8952.9|8967.4|8952.4|9
1627314000000|2021-07-26 15:40:00|||||||||2
1627314010000|2021-07-26 15:40:10|||||||||1
1627314020000|2021-07-26 15:40:20|8967|8952|8967.4|8952.4|8967.4|8952.4|8967|8952|3
1627314040000|2021-07-26 15:40:40|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1627314070000|2021-07-26 15:41:10|8967.4|8952.4|8966.9|8951.9|8967.9|8952.9|8966.9|8951.9|3
1627314080000|2021-07-26 15:41:20|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|3
1627314110000|2021-07-26 15:41:50|||||||||1
1627314120000|2021-07-26 15:42:00|8966.9|8951.9|8966.9|8951.9|8967.9|8952.9|8966.5|8951.5|5
1627314150000|2021-07-26 15:42:30|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|1
1627314160000|2021-07-26 15:42:40|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|0
1627314170000|2021-07-26 15:42:50|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|3
1627314180000|2021-07-26 15:43:00|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|2
1627314200000|2021-07-26 15:43:20|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|10
1627314210000|2021-07-26 15:43:30|8965|8950|8965|8950|8965|8950|8964.6|8949.6|1
1627314230000|2021-07-26 15:43:50|8964.6|8949.6|8963|8948|8964.6|8949.6|8961|8946|5
1627314240000|2021-07-26 15:44:00|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|0
1627314250000|2021-07-26 15:44:10|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1627314260000|2021-07-26 15:44:20|8962|8947|8962|8947|8962|8947|8962|8947|0
1627314270000|2021-07-26 15:44:30|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|3
1627314290000|2021-07-26 15:44:50|||||||||1
1627314340000|2021-07-26 15:45:40|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|2
1627314350000|2021-07-26 15:45:50|||||||||1
1627314370000|2021-07-26 15:46:10|8964.3|8949.3|8965|8950|8965|8950|8964.3|8949.3|4
1627314380000|2021-07-26 15:46:20|||||||||1
1627314420000|2021-07-26 15:47:00|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|2
1627314470000|2021-07-26 15:47:50|||||||||1
1627314500000|2021-07-26 15:48:20|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|1
1627314510000|2021-07-26 15:48:30|8963|8948|8963|8948|8963|8948|8963|8948|0
1627314550000|2021-07-26 15:49:10|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|0
1627314570000|2021-07-26 15:49:30|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|0
1627314600000|2021-07-26 15:50:00|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|1
1627314620000|2021-07-26 15:50:20|||||||||1
1627314640000|2021-07-26 15:50:40|8964|8949|8964|8949|8964|8949|8964|8949|1
1627314650000|2021-07-26 15:50:50|||||||||1
1627314670000|2021-07-26 15:51:10|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|0
1627314680000|2021-07-26 15:51:20|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|5
1627314690000|2021-07-26 15:51:30|8968.2|8953.2|8968.3|8953.3|8968.3|8953.3|8968.2|8953.2|0
1627314700000|2021-07-26 15:51:40|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|0
1627314710000|2021-07-26 15:51:50|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|1
1627314720000|2021-07-26 15:52:00|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|2
1627314730000|2021-07-26 15:52:10|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|0
1627314770000|2021-07-26 15:52:50|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|1
1627314780000|2021-07-26 15:53:00|8967.4|8952.4|8965.1|8950.1|8967.4|8952.4|8965.1|8950.1|5
1627314790000|2021-07-26 15:53:10|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|0
1627314810000|2021-07-26 15:53:30|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|0
1627314820000|2021-07-26 15:53:40|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|1
1627314830000|2021-07-26 15:53:50|8964.3|8949.3|8963.9|8948.9|8964.3|8949.3|8963.9|8948.9|1
1627314840000|2021-07-26 15:54:00|8964.3|8949.3|8967.7|8952.7|8967.7|8952.7|8964.3|8949.3|7
1627314850000|2021-07-26 15:54:10|8968.2|8953.2|8969.7|8954.7|8969.7|8954.7|8968.2|8953.2|38
1627314860000|2021-07-26 15:54:20|8970.7|8955.7|8968.4|8953.4|8970.8|8955.8|8968.4|8953.4|3
1627314900000|2021-07-26 15:55:00|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|2
1627314920000|2021-07-26 15:55:20|8969.7|8954.7|8970.2|8955.2|8970.2|8955.2|8969.7|8954.7|0
1627314930000|2021-07-26 15:55:30|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|0
1627314940000|2021-07-26 15:55:40|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|1
1627314960000|2021-07-26 15:56:00|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|0
1627314970000|2021-07-26 15:56:10|8973.6|8958.6|8974.6|8959.6|8974.6|8959.6|8973.6|8958.6|16
1627314980000|2021-07-26 15:56:20|8974.7|8959.7|8975.1|8960.1|8975.1|8960.1|8974.7|8959.7|7
1627315000000|2021-07-26 15:56:40|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|0
1627315010000|2021-07-26 15:56:50|8974.7|8959.7|8973.2|8958.2|8975.7|8960.7|8973.2|8958.2|5
1627315020000|2021-07-26 15:57:00|8972.7|8957.7|8970.2|8955.2|8972.7|8957.7|8970.2|8955.2|4
1627315080000|2021-07-26 15:58:00|8970.7|8955.7|8971.2|8956.2|8971.2|8956.2|8970.7|8955.7|1
1627315090000|2021-07-26 15:58:10|8972.6|8957.6|8972.6|8957.6|8972.6|8957.6|8972.6|8957.6|3
1627315100000|2021-07-26 15:58:20|8973|8958|8973|8958|8973|8958|8973|8958|0
1627315110000|2021-07-26 15:58:30|8973.1|8958.1|8973.6|8958.6|8973.6|8958.6|8973.1|8958.1|0
1627315120000|2021-07-26 15:58:40|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|1
1627315130000|2021-07-26 15:58:50|8973.7|8958.7|8972.8|8957.8|8973.7|8958.7|8972.8|8957.8|2
1627315140000|2021-07-26 15:59:00|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1627315150000|2021-07-26 15:59:10|8972|8957|8968.4|8953.4|8972|8957|8967.2|8952.2|6
1627315170000|2021-07-26 15:59:30|8968.2|8953.2|8971.2|8956.2|8971.2|8956.2|8968.2|8953.2|1
1627315190000|2021-07-26 15:59:50|8971.7|8956.7|8971.3|8956.3|8971.7|8956.7|8970.7|8955.7|2
1627315200000|2021-07-26 16:00:00|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|1
1627315230000|2021-07-26 16:00:30|8971.3|8956.3|8971.4|8956.4|8973.7|8958.7|8970.6|8955.6|4
1627315240000|2021-07-26 16:00:40|8970.4|8955.4|8971.4|8956.4|8971.4|8956.4|8970.4|8955.4|1
1627315250000|2021-07-26 16:00:50|8972|8957|8973.9|8958.9|8973.9|8958.9|8971.9|8956.9|3
1627315260000|2021-07-26 16:01:00|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974|8959|2
1627315270000|2021-07-26 16:01:10|8974.9|8959.9|8975.3|8960.3|8975.3|8960.3|8974.9|8959.9|1
1627315280000|2021-07-26 16:01:20|8975.7|8960.7|8976.3|8961.3|8976.3|8961.3|8975.7|8960.7|4
1627315290000|2021-07-26 16:01:30|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977|8962|3
1627315300000|2021-07-26 16:01:40|8975.3|8960.3|8974.2|8959.2|8975.3|8960.3|8974.2|8959.2|5
1627315310000|2021-07-26 16:01:50|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|2
1627315330000|2021-07-26 16:02:10|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|0
1627315340000|2021-07-26 16:02:20|8976.4|8961.4|8977.2|8962.2|8977.2|8962.2|8976.3|8961.3|4
1627315350000|2021-07-26 16:02:30|8977.7|8962.7|8978.7|8963.7|8978.7|8963.7|8977.7|8962.7|2
1627315360000|2021-07-26 16:02:40|||||||||1
1627315370000|2021-07-26 16:02:50|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|0
1627315380000|2021-07-26 16:03:00|8979.5|8964.5|8979.6|8964.6|8979.6|8964.6|8979.5|8964.5|2
1627315390000|2021-07-26 16:03:10|8980|8965|8977.9|8962.9|8980|8965|8977.9|8962.9|2
1627315420000|2021-07-26 16:03:40|||||||||1
1627315440000|2021-07-26 16:04:00|8978.3|8963.3|8976.8|8961.8|8979.6|8964.6|8976.8|8961.8|9
1627315450000|2021-07-26 16:04:10|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|4
1627315470000|2021-07-26 16:04:30|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|0
1627315490000|2021-07-26 16:04:50|8977.2|8962.2|8977.7|8962.7|8977.7|8962.7|8977.2|8962.2|0
1627315500000|2021-07-26 16:05:00|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|0
1627315510000|2021-07-26 16:05:10|8977.7|8962.7|8978.6|8963.6|8978.6|8963.6|8977.2|8962.2|214
1627315520000|2021-07-26 16:05:20|8979.5|8964.5|8978.7|8963.7|8979.6|8964.6|8978.3|8963.3|2
1627315540000|2021-07-26 16:05:40|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|0
1627315550000|2021-07-26 16:05:50|8978|8963|8977.2|8962.2|8978|8963|8977.2|8962.2|2
1627315560000|2021-07-26 16:06:00|8976.9|8961.9|8976.8|8961.8|8977.3|8962.3|8976.8|8961.8|0
1627315570000|2021-07-26 16:06:10|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|1
1627315580000|2021-07-26 16:06:20|8976.8|8961.8|8975.1|8960.1|8976.8|8961.8|8975.1|8960.1|10
1627315600000|2021-07-26 16:06:40|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|1
1627315610000|2021-07-26 16:06:50|8975.7|8960.7|8976.2|8961.2|8976.2|8961.2|8975.7|8960.7|1
1627315620000|2021-07-26 16:07:00|8976.3|8961.3|8977.2|8962.2|8977.2|8962.2|8976.3|8961.3|2
1627315640000|2021-07-26 16:07:20|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|1
1627315650000|2021-07-26 16:07:30|8976.8|8961.8|8977.2|8962.2|8977.2|8962.2|8976.8|8961.8|3
1627315660000|2021-07-26 16:07:40|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|1
1627315690000|2021-07-26 16:08:10|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|1
1627315710000|2021-07-26 16:08:30|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|0
1627315720000|2021-07-26 16:08:40|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|0
1627315730000|2021-07-26 16:08:50|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|1
1627315770000|2021-07-26 16:09:30|8976.8|8961.8|8977.2|8962.2|8977.2|8962.2|8976.8|8961.8|0
1627315830000|2021-07-26 16:10:30|||||||||1
1627315860000|2021-07-26 16:11:00|||||||||1
1627315880000|2021-07-26 16:11:20|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|0
1627315890000|2021-07-26 16:11:30|||||||||1
1627315920000|2021-07-26 16:12:00|8975|8960|8975|8960|8975|8960|8975|8960|13
1627315930000|2021-07-26 16:12:10|8972.9|8957.9|8972.2|8957.2|8972.9|8957.9|8972.2|8957.2|3
1627315940000|2021-07-26 16:12:20|8971|8956|8971|8956|8971|8956|8971|8956|1
1627315950000|2021-07-26 16:12:30|8972|8957|8972|8957|8972.5|8957.5|8972|8957|0
1627315970000|2021-07-26 16:12:50|||||||||1
1627315980000|2021-07-26 16:13:00|8971.5|8956.5|8972|8957|8972|8957|8971.5|8956.5|0
1627316000000|2021-07-26 16:13:20|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|1
1627316010000|2021-07-26 16:13:30|8972.5|8957.5|8976.4|8961.4|8976.4|8961.4|8972.5|8957.5|16
1627316020000|2021-07-26 16:13:40|||||||||1
1627316030000|2021-07-26 16:13:50|8975.9|8960.9|8976.4|8961.4|8976.4|8961.4|8975.9|8960.9|1
1627316040000|2021-07-26 16:14:00|8976.9|8961.9|8979.2|8964.2|8979.2|8964.2|8976.9|8961.9|4
1627316050000|2021-07-26 16:14:10|||||||||1
1627316080000|2021-07-26 16:14:40|||||||||1
1627316090000|2021-07-26 16:14:50|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|3
1627316100000|2021-07-26 16:15:00|8977|8962|8972.7|8957.7|8977|8962|8972.7|8957.7|2
1627316150000|2021-07-26 16:15:50|8974.7|8959.7|8972.2|8957.2|8974.7|8959.7|8972.2|8957.2|1
1627316160000|2021-07-26 16:16:00|8972.3|8957.3|8977.2|8962.2|8977.2|8962.2|8972.3|8957.3|2
1627316170000|2021-07-26 16:16:10|||||||||1
1627316200000|2021-07-26 16:16:40|8978.5|8963.5|8979.1|8964.1|8979.1|8964.1|8978.5|8963.5|3
1627316210000|2021-07-26 16:16:50|||||||||2
1627316240000|2021-07-26 16:17:20|8979.7|8964.7|8980.2|8965.2|8980.2|8965.2|8979.7|8964.7|4
1627316260000|2021-07-26 16:17:40|8980.7|8965.7|8981.2|8966.2|8981.2|8966.2|8980.7|8965.7|3
1627316270000|2021-07-26 16:17:50|8981.7|8966.7|8980.2|8965.2|8982.7|8967.7|8980.2|8965.2|15
1627316280000|2021-07-26 16:18:00|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|1
1627316290000|2021-07-26 16:18:10|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|8980.7|8965.7|2
1627316300000|2021-07-26 16:18:20|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|1
1627316310000|2021-07-26 16:18:30|8979.6|8964.6|8979.2|8964.2|8979.6|8964.6|8979.2|8964.2|8
1627316320000|2021-07-26 16:18:40|8979|8964|8977.7|8962.7|8979|8964|8977.7|8962.7|3
1627316350000|2021-07-26 16:19:10|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|1
1627316360000|2021-07-26 16:19:20|8976.4|8961.4|8978.2|8963.2|8978.2|8963.2|8976.4|8961.4|2
1627316370000|2021-07-26 16:19:30|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|1
1627316380000|2021-07-26 16:19:40|8977.9|8962.9|8976.8|8961.8|8978.7|8963.7|8976.8|8961.8|7
1627316400000|2021-07-26 16:20:00|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|0
1627316410000|2021-07-26 16:20:10|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|0
1627316420000|2021-07-26 16:20:20|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|1
1627316430000|2021-07-26 16:20:30|8977.6|8962.6|8976.6|8961.6|8977.6|8962.6|8975.7|8960.7|1
1627316460000|2021-07-26 16:21:00|8977.6|8962.6|8976.7|8961.7|8977.6|8962.6|8976.7|8961.7|1
1627316470000|2021-07-26 16:21:10|8976.6|8961.6|8977|8962|8977|8962|8976.6|8961.6|1
1627316480000|2021-07-26 16:21:20|8977.6|8962.6|8979.1|8964.1|8979.1|8964.1|8977.6|8962.6|3
1627316490000|2021-07-26 16:21:30|8981.2|8966.2|8981.7|8966.7|8981.7|8966.7|8981.2|8966.2|10
1627316500000|2021-07-26 16:21:40|||||||||12
1627316510000|2021-07-26 16:21:50|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|0
1627316520000|2021-07-26 16:22:00|||||||||1
1627316530000|2021-07-26 16:22:10|||||||||1
1627316540000|2021-07-26 16:22:20|||||||||1
1627316550000|2021-07-26 16:22:30|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|1
1627316560000|2021-07-26 16:22:40|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|2
1627316570000|2021-07-26 16:22:50|||||||||1
1627316580000|2021-07-26 16:23:00|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|0
1627316590000|2021-07-26 16:23:10|||||||||3
1627316610000|2021-07-26 16:23:30|8984|8969|8984.6|8969.6|8984.6|8969.6|8984|8969|2
1627316620000|2021-07-26 16:23:40|||||||||1
1627316630000|2021-07-26 16:23:50|||||||||3
1627316650000|2021-07-26 16:24:10|||||||||2
1627316660000|2021-07-26 16:24:20|8983.2|8968.2|8983.2|8968.2|8983.7|8968.7|8983.2|8968.2|1
1627316670000|2021-07-26 16:24:30|||||||||1
1627316680000|2021-07-26 16:24:40|||||||||4
1627316690000|2021-07-26 16:24:50|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|2
1627316710000|2021-07-26 16:25:10|8984|8969|8983.6|8968.6|8984|8969|8983.6|8968.6|1
1627316720000|2021-07-26 16:25:20|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|0
1627316730000|2021-07-26 16:25:30|||||||||1
1627316750000|2021-07-26 16:25:50|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|2
1627316760000|2021-07-26 16:26:00|||||||||1
1627316770000|2021-07-26 16:26:10|8984.1|8969.1|8984.6|8969.6|8984.6|8969.6|8984.1|8969.1|2
1627316780000|2021-07-26 16:26:20|8984.5|8969.5|8984.1|8969.1|8984.5|8969.5|8982.8|8967.8|3
1627316800000|2021-07-26 16:26:40|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|2
1627316810000|2021-07-26 16:26:50|8985|8970|8987.2|8972.2|8987.2|8972.2|8985|8970|3
1627316820000|2021-07-26 16:27:00|8987.1|8972.1|8985.4|8970.4|8987.1|8972.1|8985.4|8970.4|17
1627316830000|2021-07-26 16:27:10|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|0
1627316840000|2021-07-26 16:27:20|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|2
1627316850000|2021-07-26 16:27:30|8987.2|8972.2|8988.1|8973.1|8988.1|8973.1|8987.2|8972.2|5
1627316860000|2021-07-26 16:27:40|8988.2|8973.2|8988.6|8973.6|8988.6|8973.6|8988.2|8973.2|3
1627316870000|2021-07-26 16:27:50|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|0
1627316880000|2021-07-26 16:28:00|||||||||3
1627316890000|2021-07-26 16:28:10|||||||||1
1627316900000|2021-07-26 16:28:20|8988.7|8973.7|8987.9|8972.9|8989.2|8974.2|8987.9|8972.9|9
1627316910000|2021-07-26 16:28:30|||||||||1
1627316930000|2021-07-26 16:28:50|||||||||1
1627316940000|2021-07-26 16:29:00|8988.3|8973.3|8988.8|8973.8|8988.8|8973.8|8988.3|8973.3|6
1627316950000|2021-07-26 16:29:10|||||||||2
1627316970000|2021-07-26 16:29:30|8989.2|8974.2|8987.4|8972.4|8989.2|8974.2|8987.4|8972.4|11
1627316980000|2021-07-26 16:29:40|8987.1|8972.1|8986.4|8971.4|8987.1|8972.1|8985|8970|1
1627316990000|2021-07-26 16:29:50|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|0
1627317000000|2021-07-26 16:30:00|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|2
1627317010000|2021-07-26 16:30:10|8986|8971|8986.4|8971.4|8986.4|8971.4|8986|8971|1
1627317020000|2021-07-26 16:30:20|8985.9|8970.9|8982|8967|8985.9|8970.9|8982|8967|3
1627317040000|2021-07-26 16:30:40|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627317050000|2021-07-26 16:30:50|||||||||7
1627317060000|2021-07-26 16:31:00|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|1
1627317070000|2021-07-26 16:31:10|||||||||1
1627317100000|2021-07-26 16:31:40|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|1
1627317110000|2021-07-26 16:31:50|8983.4|8968.4|8984|8969|8984.9|8969.9|8983.4|8968.4|2
1627317120000|2021-07-26 16:32:00|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|2
1627317160000|2021-07-26 16:32:40|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|9
1627317180000|2021-07-26 16:33:00|8983.3|8968.3|8983.4|8968.4|8983.4|8968.4|8983.3|8968.3|0
1627317230000|2021-07-26 16:33:50|8983.6|8968.6|8985.9|8970.9|8985.9|8970.9|8983.6|8968.6|2
1627317240000|2021-07-26 16:34:00|8986.4|8971.4|8986.9|8971.9|8986.9|8971.9|8985.9|8970.9|2
1627317260000|2021-07-26 16:34:20|8985.4|8970.4|8983.5|8968.5|8985.4|8970.4|8983.5|8968.5|7
1627317270000|2021-07-26 16:34:30|8983.1|8968.1|8982.9|8967.9|8983.1|8968.1|8982.9|8967.9|0
1627317280000|2021-07-26 16:34:40|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627317300000|2021-07-26 16:35:00|||||||||1
1627317320000|2021-07-26 16:35:20|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|10
1627317330000|2021-07-26 16:35:30|8980.9|8965.9|8978.9|8963.9|8982.4|8967.4|8978.9|8963.9|4
1627317350000|2021-07-26 16:35:50|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|0
1627317360000|2021-07-26 16:36:00|8979.9|8964.9|8979.4|8964.4|8979.9|8964.9|8979.4|8964.4|1
1627317370000|2021-07-26 16:36:10|8979|8964|8978.9|8963.9|8979|8964|8978.9|8963.9|0
1627317380000|2021-07-26 16:36:20|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|2
1627317390000|2021-07-26 16:36:30|8976.4|8961.4|8976.9|8961.9|8976.9|8961.9|8976.4|8961.4|3
1627317420000|2021-07-26 16:37:00|8977.4|8962.4|8977.9|8962.9|8977.9|8962.9|8977.4|8962.4|0
1627317450000|2021-07-26 16:37:30|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|5
1627317460000|2021-07-26 16:37:40|8979|8964|8979|8964|8979|8964|8979|8964|0
1627317480000|2021-07-26 16:38:00|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.1|8963.1|1
1627317520000|2021-07-26 16:38:40|||||||||1
1627317540000|2021-07-26 16:39:00|8978.6|8963.6|8979.4|8964.4|8979.4|8964.4|8978.6|8963.6|1
1627317560000|2021-07-26 16:39:20|8979.9|8964.9|8979.9|8964.9|8980.4|8965.4|8979.6|8964.6|3
1627317570000|2021-07-26 16:39:30|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8
1627317580000|2021-07-26 16:39:40|8982.4|8967.4|8983.4|8968.4|8983.4|8968.4|8982.4|8967.4|2
1627317600000|2021-07-26 16:40:00|8983.8|8968.8|8984.6|8969.6|8985.9|8970.9|8983.8|8968.8|1
1627317630000|2021-07-26 16:40:30|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627317640000|2021-07-26 16:40:40|||||||||1
1627317650000|2021-07-26 16:40:50|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1627317670000|2021-07-26 16:41:10|8984.4|8969.4|8983.5|8968.5|8984.4|8969.4|8983.5|8968.5|5
1627317700000|2021-07-26 16:41:40|8981.1|8966.1|8979.8|8964.8|8981.1|8966.1|8979.8|8964.8|2
1627317710000|2021-07-26 16:41:50|8980.8|8965.8|8981|8966|8981|8966|8980.8|8965.8|1
1627317740000|2021-07-26 16:42:20|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|5
1627317760000|2021-07-26 16:42:40|8982.4|8967.4|8982.5|8967.5|8982.5|8967.5|8982.4|8967.4|0
1627317780000|2021-07-26 16:43:00|8982.9|8967.9|8983.1|8968.1|8983.1|8968.1|8982.6|8967.6|1
1627317790000|2021-07-26 16:43:10|8983|8968|8983|8968|8983|8968|8983|8968|0
1627317830000|2021-07-26 16:43:50|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627317880000|2021-07-26 16:44:40|8983|8968|8983|8968|8983|8968|8983|8968|1
1627317890000|2021-07-26 16:44:50|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|1
1627317900000|2021-07-26 16:45:00|8984.1|8969.1|8983.6|8968.6|8984.1|8969.1|8983.6|8968.6|2
1627317910000|2021-07-26 16:45:10|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|0
1627317920000|2021-07-26 16:45:20|8983.7|8968.7|8982.7|8967.7|8983.7|8968.7|8982.7|8967.7|1
1627317930000|2021-07-26 16:45:30|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|0
1627317980000|2021-07-26 16:46:20|8982.1|8967.1|8982.6|8967.6|8982.6|8967.6|8982.1|8967.1|4
1627318010000|2021-07-26 16:46:50|8982.7|8967.7|8982.6|8967.6|8982.7|8967.7|8982.6|8967.6|2
1627318020000|2021-07-26 16:47:00|8985.5|8970.5|8986|8971|8986|8971|8985.5|8970.5|1
1627318080000|2021-07-26 16:48:00|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|3
1627318090000|2021-07-26 16:48:10|8985.6|8970.6|8981.6|8966.6|8985.6|8970.6|8981.6|8966.6|3
1627318100000|2021-07-26 16:48:20|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|7
1627318140000|2021-07-26 16:49:00|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|0
1627318150000|2021-07-26 16:49:10|8980.1|8965.1|8979.1|8964.1|8980.1|8965.1|8979.1|8964.1|3
1627318170000|2021-07-26 16:49:30|8976.6|8961.6|8976.1|8961.1|8977|8962|8976.1|8961.1|6
1627318180000|2021-07-26 16:49:40|8978.1|8963.1|8978.1|8963.1|8978.5|8963.5|8978.1|8963.1|2
1627318200000|2021-07-26 16:50:00|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|0
1627318220000|2021-07-26 16:50:20|8980.1|8965.1|8981.6|8966.6|8981.6|8966.6|8980.1|8965.1|5
1627318250000|2021-07-26 16:50:50|8982|8967|8982.1|8967.1|8982.1|8967.1|8982|8967|0
1627318260000|2021-07-26 16:51:00|8983.1|8968.1|8984|8969|8984|8969|8983|8968|8
1627318270000|2021-07-26 16:51:10|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|1
1627318290000|2021-07-26 16:51:30|8984.1|8969.1|8984|8969|8984.1|8969.1|8984|8969|0
1627318300000|2021-07-26 16:51:40|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|5
1627318350000|2021-07-26 16:52:30|||||||||1
1627318360000|2021-07-26 16:52:40|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627318370000|2021-07-26 16:52:50|8979.6|8964.6|8980|8965|8980.5|8965.5|8979.6|8964.6|2
1627318380000|2021-07-26 16:53:00|8980.4|8965.4|8979.5|8964.5|8981.5|8966.5|8979.5|8964.5|3
1627318390000|2021-07-26 16:53:10|||||||||1
1627318410000|2021-07-26 16:53:30|8980|8965|8981|8966|8981|8966|8980|8965|10
1627318420000|2021-07-26 16:53:40|8980.9|8965.9|8980.5|8965.5|8981|8966|8979.5|8964.5|3
1627318430000|2021-07-26 16:53:50|8980.9|8965.9|8981|8966|8981|8966|8980.9|8965.9|0
1627318440000|2021-07-26 16:54:00|8982|8967|8979|8964|8982|8967|8979|8964|2
1627318450000|2021-07-26 16:54:10|8978.5|8963.5|8977.6|8962.6|8978.5|8963.5|8977.6|8962.6|1
1627318460000|2021-07-26 16:54:20|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1627318490000|2021-07-26 16:54:50|8976.6|8961.6|8975.1|8960.1|8976.6|8961.6|8975.1|8960.1|1
1627318500000|2021-07-26 16:55:00|8975.5|8960.5|8977.6|8962.6|8978.1|8963.1|8975.5|8960.5|1
1627318510000|2021-07-26 16:55:10|8978|8963|8978.1|8963.1|8978.1|8963.1|8978|8963|0
1627318530000|2021-07-26 16:55:30|8981.1|8966.1|8981.6|8966.6|8981.6|8966.6|8981.1|8966.1|1
1627318540000|2021-07-26 16:55:40|8982|8967|8983|8968|8983|8968|8982|8967|1
1627318560000|2021-07-26 16:56:00|8979.7|8964.7|8976.1|8961.1|8979.7|8964.7|8976.1|8961.1|4
1627318570000|2021-07-26 16:56:10|8977.1|8962.1|8977.7|8962.7|8978.1|8963.1|8977.1|8962.1|1
1627318590000|2021-07-26 16:56:30|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|0
1627318620000|2021-07-26 16:57:00|8980|8965|8980|8965|8980|8965|8979.5|8964.5|2
1627318650000|2021-07-26 16:57:30|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|9
1627318660000|2021-07-26 16:57:40|8981|8966|8982.3|8967.3|8982.7|8967.7|8981|8966|3
1627318670000|2021-07-26 16:57:50|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|1
1627318680000|2021-07-26 16:58:00|8982.3|8967.3|8983.7|8968.7|8983.7|8968.7|8981.9|8966.9|2
1627318690000|2021-07-26 16:58:10|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|0
1627318710000|2021-07-26 16:58:30|8985.4|8970.4|8985.9|8970.9|8985.9|8970.9|8985.4|8970.4|1
1627318720000|2021-07-26 16:58:40|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|2
1627318730000|2021-07-26 16:58:50|8985.9|8970.9|8985.5|8970.5|8985.9|8970.9|8985.5|8970.5|1
1627318740000|2021-07-26 16:59:00|8985.6|8970.6|8986|8971|8986|8971|8985.6|8970.6|1
1627318770000|2021-07-26 16:59:30|8985.9|8970.9|8981.6|8966.6|8985.9|8970.9|8981.6|8966.6|4
1627318790000|2021-07-26 16:59:50|8983|8968|8983.6|8968.6|8983.6|8968.6|8982.6|8967.6|5
1627318800000|2021-07-26 17:00:00|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627318810000|2021-07-26 17:00:10|8984|8969|8984.5|8969.5|8984.6|8969.6|8984|8969|2
1627318830000|2021-07-26 17:00:30|8984.9|8969.9|8985.5|8970.5|8985.5|8970.5|8984.9|8969.9|0
1627318840000|2021-07-26 17:00:40|8985.9|8970.9|8986.4|8971.4|8986.4|8971.4|8985.9|8970.9|0
1627318850000|2021-07-26 17:00:50|||||||||2
1627318890000|2021-07-26 17:01:30|||||||||1
1627318900000|2021-07-26 17:01:40|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1627318910000|2021-07-26 17:01:50|||||||||1
1627318920000|2021-07-26 17:02:00|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|2
1627318960000|2021-07-26 17:02:40|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|5
1627318970000|2021-07-26 17:02:50|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|7
1627318980000|2021-07-26 17:03:00|8984|8969|8984.4|8969.4|8984.4|8969.4|8984|8969|1
1627318990000|2021-07-26 17:03:10|8984.8|8969.8|8985.3|8970.3|8985.3|8970.3|8984.8|8969.8|0
1627319020000|2021-07-26 17:03:40|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627319030000|2021-07-26 17:03:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1627319040000|2021-07-26 17:04:00|8985.4|8970.4|8985|8970|8985.4|8970.4|8985|8970|7
1627319050000|2021-07-26 17:04:10|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627319060000|2021-07-26 17:04:20|||||||||1
1627319070000|2021-07-26 17:04:30|||||||||1
1627319090000|2021-07-26 17:04:50|8985|8970|8985|8970|8985|8970|8985|8970|1
1627319100000|2021-07-26 17:05:00|8985.4|8970.4|8985.5|8970.5|8985.5|8970.5|8985.4|8970.4|1
1627319110000|2021-07-26 17:05:10|8985.4|8970.4|8983.2|8968.2|8985.4|8970.4|8983.2|8968.2|3
1627319130000|2021-07-26 17:05:30|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|0
1627319150000|2021-07-26 17:05:50|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|0
1627319160000|2021-07-26 17:06:00|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|0
1627319170000|2021-07-26 17:06:10|8985.6|8970.6|8985.9|8970.9|8985.9|8970.9|8985.5|8970.5|8
1627319180000|2021-07-26 17:06:20|8984.6|8969.6|8984.2|8969.2|8984.6|8969.6|8984.2|8969.2|1
1627319190000|2021-07-26 17:06:30|8984.1|8969.1|8984.9|8969.9|8984.9|8969.9|8984.1|8969.1|0
1627319210000|2021-07-26 17:06:50|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627319220000|2021-07-26 17:07:00|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1627319240000|2021-07-26 17:07:20|||||||||1
1627319260000|2021-07-26 17:07:40|8984.5|8969.5|8984|8969|8984.5|8969.5|8982.5|8967.5|15
1627319270000|2021-07-26 17:07:50|8984.9|8969.9|8985|8970|8985|8970|8984.9|8969.9|1
1627319280000|2021-07-26 17:08:00|8983.5|8968.5|8985|8970|8985|8970|8981.1|8966.1|4
1627319300000|2021-07-26 17:08:20|8984.5|8969.5|8985|8970|8985|8970|8984.5|8969.5|1
1627319310000|2021-07-26 17:08:30|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|0
1627319320000|2021-07-26 17:08:40|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|2
1627319340000|2021-07-26 17:09:00|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627319360000|2021-07-26 17:09:20|8981.1|8966.1|8980.6|8965.6|8981.1|8966.1|8980.6|8965.6|12
1627319370000|2021-07-26 17:09:30|8980.4|8965.4|8982.2|8967.2|8982.2|8967.2|8980.4|8965.4|2
1627319380000|2021-07-26 17:09:40|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627319390000|2021-07-26 17:09:50|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|5
1627319400000|2021-07-26 17:10:00|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627319450000|2021-07-26 17:10:50|||||||||1
1627319480000|2021-07-26 17:11:20|8982.8|8967.8|8982.4|8967.4|8982.8|8967.8|8982.4|8967.4|1
1627319490000|2021-07-26 17:11:30|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|0
1627319500000|2021-07-26 17:11:40|8984.2|8969.2|8984.5|8969.5|8984.5|8969.5|8984.2|8969.2|1
1627319510000|2021-07-26 17:11:50|8985.8|8970.8|8984.9|8969.9|8985.8|8970.8|8984.5|8969.5|4
1627319520000|2021-07-26 17:12:00|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|1
1627319550000|2021-07-26 17:12:30|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|1
1627319570000|2021-07-26 17:12:50|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1627319580000|2021-07-26 17:13:00|8987.4|8972.4|8986.5|8971.5|8987.4|8972.4|8986.5|8971.5|2
1627319590000|2021-07-26 17:13:10|8986.4|8971.4|8985.4|8970.4|8986.4|8971.4|8984.9|8969.9|2
1627319630000|2021-07-26 17:13:50|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1627319640000|2021-07-26 17:14:00|8985.4|8970.4|8986.4|8971.4|8986.4|8971.4|8985.4|8970.4|3
1627319650000|2021-07-26 17:14:10|||||||||1
1627319660000|2021-07-26 17:14:20|||||||||1
1627319690000|2021-07-26 17:14:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|5
1627319700000|2021-07-26 17:15:00|8986.4|8971.4|8985.9|8970.9|8986.4|8971.4|8985.9|8970.9|3
1627319720000|2021-07-26 17:15:20|||||||||2
1627319740000|2021-07-26 17:15:40|8986|8971|8986|8971|8986|8971|8986|8971|0
1627319750000|2021-07-26 17:15:50|||||||||1
1627319790000|2021-07-26 17:16:30|||||||||1
1627319800000|2021-07-26 17:16:40|||||||||1
1627319820000|2021-07-26 17:17:00|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|2
1627319830000|2021-07-26 17:17:10|||||||||4
1627319840000|2021-07-26 17:17:20|8986.4|8971.4|8984.6|8969.6|8986.4|8971.4|8984.6|8969.6|4
1627319850000|2021-07-26 17:17:30|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|4
1627319860000|2021-07-26 17:17:40|8984.4|8969.4|8984|8969|8984.4|8969.4|8984|8969|8
1627319870000|2021-07-26 17:17:50|||||||||1
1627319880000|2021-07-26 17:18:00|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1627319890000|2021-07-26 17:18:10|8986|8971|8986|8971|8986|8971|8986|8971|23
1627319920000|2021-07-26 17:18:40|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|11
1627319930000|2021-07-26 17:18:50|8985|8970|8985.2|8970.2|8985.2|8970.2|8984.4|8969.4|3
1627319970000|2021-07-26 17:19:30|8985.4|8970.4|8986.9|8971.9|8987.2|8972.2|8985.4|8970.4|14
1627319990000|2021-07-26 17:19:50|||||||||1
1627320000000|2021-07-26 17:20:00|8987.4|8972.4|8986.9|8971.9|8987.4|8972.4|8986.9|8971.9|3
1627320030000|2021-07-26 17:20:30|8985.5|8970.5|8985.1|8970.1|8985.5|8970.5|8985.1|8970.1|2
1627320040000|2021-07-26 17:20:40|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|0
1627320070000|2021-07-26 17:21:10|8985.4|8970.4|8984.5|8969.5|8985.4|8970.4|8984.5|8969.5|4
1627320090000|2021-07-26 17:21:30|8984.2|8969.2|8981.5|8966.5|8984.2|8969.2|8981.5|8966.5|5
1627320100000|2021-07-26 17:21:40|||||||||3
1627320110000|2021-07-26 17:21:50|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|4
1627320120000|2021-07-26 17:22:00|8984|8969|8984|8969|8985.4|8970.4|8984|8969|1
1627320130000|2021-07-26 17:22:10|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|1
1627320150000|2021-07-26 17:22:30|8985.9|8970.9|8986.4|8971.4|8986.4|8971.4|8985.4|8970.4|0
1627320170000|2021-07-26 17:22:50|||||||||1
1627320180000|2021-07-26 17:23:00|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|2
1627320210000|2021-07-26 17:23:30|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|1
1627320230000|2021-07-26 17:23:50|||||||||2
1627320240000|2021-07-26 17:24:00|8985.5|8970.5|8986.4|8971.4|8986.4|8971.4|8985.5|8970.5|3
1627320280000|2021-07-26 17:24:40|||||||||1
1627320290000|2021-07-26 17:24:50|||||||||1
1627320310000|2021-07-26 17:25:10|8985.9|8970.9|8986.4|8971.4|8986.4|8971.4|8985.9|8970.9|1
1627320320000|2021-07-26 17:25:20|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|3
1627320360000|2021-07-26 17:26:00|||||||||3
1627320380000|2021-07-26 17:26:20|||||||||1
1627320410000|2021-07-26 17:26:50|||||||||1
1627320420000|2021-07-26 17:27:00|||||||||1
1627320450000|2021-07-26 17:27:30|||||||||1
1627320470000|2021-07-26 17:27:50|||||||||2
1627320480000|2021-07-26 17:28:00|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|0
1627320490000|2021-07-26 17:28:10|8987.1|8972.1|8986.4|8971.4|8987.1|8972.1|8985.9|8970.9|2
1627320530000|2021-07-26 17:28:50|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.5|8971.5|1
1627320570000|2021-07-26 17:29:30|||||||||2
1627320590000|2021-07-26 17:29:50|||||||||1
1627320600000|2021-07-26 17:30:00|8987|8972|8987.4|8972.4|8987.4|8972.4|8987|8972|4
1627320620000|2021-07-26 17:30:20|||||||||8
1627320630000|2021-07-26 17:30:30|||||||||1
1627320640000|2021-07-26 17:30:40|||||||||15
1627320650000|2021-07-26 17:30:50|8987.3|8972.3|8987.8|8972.8|8987.8|8972.8|8987.3|8972.3|4
1627320700000|2021-07-26 17:31:40|8987.9|8972.9|8988.3|8973.3|8988.3|8973.3|8987.9|8972.9|1
1627320710000|2021-07-26 17:31:50|8986.7|8971.7|8986.2|8971.2|8986.7|8971.7|8986.2|8971.2|3
1627320730000|2021-07-26 17:32:10|8986.7|8971.7|8987.6|8972.6|8987.6|8972.6|8986.7|8971.7|6
1627320750000|2021-07-26 17:32:30|8987.8|8972.8|8988.2|8973.2|8988.2|8973.2|8987.8|8972.8|5
1627320760000|2021-07-26 17:32:40|8988.7|8973.7|8989.2|8974.2|8989.2|8974.2|8988.7|8973.7|0
1627320770000|2021-07-26 17:32:50|||||||||4
1627320790000|2021-07-26 17:33:10|||||||||1
1627320800000|2021-07-26 17:33:20|||||||||12
1627320820000|2021-07-26 17:33:40|8988.2|8973.2|8986.2|8971.2|8988.2|8973.2|8986|8971|41
1627320830000|2021-07-26 17:33:50|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|0
1627320840000|2021-07-26 17:34:00|8985.7|8970.7|8985.7|8970.7|8986.2|8971.2|8985.7|8970.7|2
1627320850000|2021-07-26 17:34:10|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|3
1627320870000|2021-07-26 17:34:30|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|0
1627320900000|2021-07-26 17:35:00|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|1
1627320910000|2021-07-26 17:35:10|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|0
1627320920000|2021-07-26 17:35:20|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|4
1627320930000|2021-07-26 17:35:30|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|0
1627320940000|2021-07-26 17:35:40|8984.7|8969.7|8985.7|8970.7|8985.7|8970.7|8984.7|8969.7|5
1627320960000|2021-07-26 17:36:00|8986.2|8971.2|8986.7|8971.7|8986.7|8971.7|8986.2|8971.2|1
1627320970000|2021-07-26 17:36:10|8987.2|8972.2|8986.7|8971.7|8987.2|8972.2|8986.7|8971.7|4
1627320990000|2021-07-26 17:36:30|8986.3|8971.3|8986.2|8971.2|8986.3|8971.3|8986.2|8971.2|0
1627321030000|2021-07-26 17:37:10|8986.3|8971.3|8986.7|8971.7|8986.7|8971.7|8986.3|8971.3|5
1627321040000|2021-07-26 17:37:20|8987.2|8972.2|8986.8|8971.8|8987.2|8972.2|8986.8|8971.8|4
1627321060000|2021-07-26 17:37:40|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1627321080000|2021-07-26 17:38:00|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|1
1627321100000|2021-07-26 17:38:20|8985.3|8970.3|8987.3|8972.3|8987.3|8972.3|8985.3|8970.3|2
1627321110000|2021-07-26 17:38:30|8987.2|8972.2|8986.8|8971.8|8987.2|8972.2|8986.8|8971.8|4
1627321120000|2021-07-26 17:38:40|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1627321130000|2021-07-26 17:38:50|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|0
1627321170000|2021-07-26 17:39:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|4
1627321180000|2021-07-26 17:39:40|||||||||1
1627321210000|2021-07-26 17:40:10|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|1
1627321240000|2021-07-26 17:40:40|||||||||2
1627321250000|2021-07-26 17:40:50|8987.3|8972.3|8986.9|8971.9|8987.3|8972.3|8986.4|8971.4|18
1627321260000|2021-07-26 17:41:00|8987.3|8972.3|8986.9|8971.9|8987.3|8972.3|8986.9|8971.9|2
1627321300000|2021-07-26 17:41:40|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8983.2|8968.2|2
1627321320000|2021-07-26 17:42:00|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|4
1627321330000|2021-07-26 17:42:10|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|0
1627321340000|2021-07-26 17:42:20|8984.7|8969.7|8985.7|8970.7|8985.7|8970.7|8984.7|8969.7|4
1627321350000|2021-07-26 17:42:30|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|0
1627321370000|2021-07-26 17:42:50|||||||||2
1627321390000|2021-07-26 17:43:10|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1627321410000|2021-07-26 17:43:30|8987.2|8972.2|8986.7|8971.7|8987.2|8972.2|8986.7|8971.7|2
1627321430000|2021-07-26 17:43:50|8986.3|8971.3|8986.2|8971.2|8986.3|8971.3|8986.2|8971.2|1
1627321440000|2021-07-26 17:44:00|8983.9|8968.9|8985.2|8970.2|8985.2|8970.2|8983.9|8968.9|3
1627321450000|2021-07-26 17:44:10|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|0
1627321470000|2021-07-26 17:44:30|8986.2|8971.2|8986.7|8971.7|8986.7|8971.7|8986.2|8971.2|2
1627321480000|2021-07-26 17:44:40|||||||||1
1627321490000|2021-07-26 17:44:50|8987.2|8972.2|8986.7|8971.7|8987.2|8972.2|8986.7|8971.7|1
1627321500000|2021-07-26 17:45:00|8986.2|8971.2|8986.2|8971.2|8986.7|8971.7|8986.2|8971.2|2
1627321510000|2021-07-26 17:45:10|8985.2|8970.2|8985.7|8970.7|8986.1|8971.1|8985.2|8970.2|4
1627321520000|2021-07-26 17:45:20|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1627321530000|2021-07-26 17:45:30|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|0
1627321540000|2021-07-26 17:45:40|||||||||2
1627321550000|2021-07-26 17:45:50|||||||||1
1627321560000|2021-07-26 17:46:00|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|1
1627321570000|2021-07-26 17:46:10|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|2
1627321600000|2021-07-26 17:46:40|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|16
1627321610000|2021-07-26 17:46:50|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|2
1627321620000|2021-07-26 17:47:00|8982.8|8967.8|8985.7|8970.7|8985.7|8970.7|8982.8|8967.8|3
1627321630000|2021-07-26 17:47:10|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|0
1627321640000|2021-07-26 17:47:20|8982.3|8967.3|8981.8|8966.8|8982.3|8967.3|8981.8|8966.8|12
1627321660000|2021-07-26 17:47:40|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627321670000|2021-07-26 17:47:50|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627321680000|2021-07-26 17:48:00|8981.3|8966.3|8980.9|8965.9|8981.3|8966.3|8980.9|8965.9|2
1627321710000|2021-07-26 17:48:30|8981.3|8966.3|8980.8|8965.8|8981.4|8966.4|8980.8|8965.8|1
1627321730000|2021-07-26 17:48:50|8980.7|8965.7|8979.4|8964.4|8980.7|8965.7|8979.4|8964.4|1
1627321740000|2021-07-26 17:49:00|8979.3|8964.3|8978.9|8963.9|8979.3|8964.3|8978.9|8963.9|2
1627321760000|2021-07-26 17:49:20|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|5
1627321770000|2021-07-26 17:49:30|8980.7|8965.7|8980.8|8965.8|8980.8|8965.8|8980.7|8965.7|0
1627321780000|2021-07-26 17:49:40|8980.4|8965.4|8980.3|8965.3|8980.4|8965.4|8980.3|8965.3|0
1627321790000|2021-07-26 17:49:50|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|0
1627321820000|2021-07-26 17:50:20|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|0
1627321830000|2021-07-26 17:50:30|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8982.9|8967.9|5
1627321840000|2021-07-26 17:50:40|8983.9|8968.9|8984.5|8969.5|8984.9|8969.9|8983.9|8968.9|6
1627321850000|2021-07-26 17:50:50|8984.8|8969.8|8984.9|8969.9|8984.9|8969.9|8984.4|8969.4|1
1627321860000|2021-07-26 17:51:00|8984.5|8969.5|8985.9|8970.9|8986.3|8971.3|8984.4|8969.4|5
1627321870000|2021-07-26 17:51:10|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|2
1627321890000|2021-07-26 17:51:30|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|0
1627321910000|2021-07-26 17:51:50|8983|8968|8982.9|8967.9|8983|8968|8982.9|8967.9|0
1627321920000|2021-07-26 17:52:00|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|0
1627321930000|2021-07-26 17:52:10|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|1
1627321940000|2021-07-26 17:52:20|8983.7|8968.7|8979.9|8964.9|8983.7|8968.7|8979.9|8964.9|13
1627321970000|2021-07-26 17:52:50|8979.4|8964.4|8978.4|8963.4|8979.9|8964.9|8978.4|8963.4|1
1627321980000|2021-07-26 17:53:00|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|5
1627321990000|2021-07-26 17:53:10|8979|8964|8980.5|8965.5|8980.5|8965.5|8978.9|8963.9|2
1627322000000|2021-07-26 17:53:20|8980.9|8965.9|8981|8966|8981.5|8966.5|8980.5|8965.5|1
1627322010000|2021-07-26 17:53:30|||||||||1
1627322020000|2021-07-26 17:53:40|||||||||1
1627322030000|2021-07-26 17:53:50|8980.5|8965.5|8979|8964|8980.5|8965.5|8979|8964|1
1627322040000|2021-07-26 17:54:00|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|3
1627322060000|2021-07-26 17:54:20|8977.5|8962.5|8977|8962|8977.5|8962.5|8977|8962|1
1627322080000|2021-07-26 17:54:40|8976.8|8961.8|8975.5|8960.5|8976.8|8961.8|8975.5|8960.5|6
1627322090000|2021-07-26 17:54:50|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|13
1627322100000|2021-07-26 17:55:00|8976.5|8961.5|8977|8962|8977|8962|8976.5|8961.5|0
1627322110000|2021-07-26 17:55:10|8979.5|8964.5|8977|8962|8980.1|8965.1|8977|8962|25
1627322120000|2021-07-26 17:55:20|8976.5|8961.5|8980.6|8965.6|8981.5|8966.5|8976.5|8961.5|13
1627322130000|2021-07-26 17:55:30|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|1
1627322150000|2021-07-26 17:55:50|8982|8967|8981.5|8966.5|8982|8967|8981.5|8966.5|1
1627322160000|2021-07-26 17:56:00|8982.5|8967.5|8983|8968|8983|8968|8982.5|8967.5|5
1627322180000|2021-07-26 17:56:20|8983.4|8968.4|8984|8969|8984|8969|8983.4|8968.4|2
1627322190000|2021-07-26 17:56:30|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1627322210000|2021-07-26 17:56:50|8984|8969|8984.5|8969.5|8984.5|8969.5|8984|8969|1
1627322220000|2021-07-26 17:57:00|8984|8969|8985|8970|8985|8970|8984|8969|1
1627322230000|2021-07-26 17:57:10|8984.5|8969.5|8985|8970|8985|8970|8984.5|8969.5|0
1627322240000|2021-07-26 17:57:20|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|0
1627322250000|2021-07-26 17:57:30|||||||||1
1627322270000|2021-07-26 17:57:50|8985|8970|8985|8970|8985.4|8970.4|8985|8970|1
1627322290000|2021-07-26 17:58:10|8985.5|8970.5|8986|8971|8986|8971|8985.5|8970.5|1
1627322310000|2021-07-26 17:58:30|||||||||2
1627322320000|2021-07-26 17:58:40|8984|8969|8984|8969|8984|8969|8984|8969|10
1627322330000|2021-07-26 17:58:50|8983.5|8968.5|8982.5|8967.5|8983.5|8968.5|8982.5|8967.5|7
1627322340000|2021-07-26 17:59:00|8982|8967|8982|8967|8982|8967|8982|8967|1
1627322350000|2021-07-26 17:59:10|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|0
1627322370000|2021-07-26 17:59:30|8982|8967|8982|8967|8982|8967|8982|8967|0
1627322390000|2021-07-26 17:59:50|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|0
1627322410000|2021-07-26 18:00:10|8981.7|8966.7|8984|8969|8984|8969|8981.7|8966.7|4
1627322420000|2021-07-26 18:00:20|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|9
1627322430000|2021-07-26 18:00:30|8983|8968|8983|8968|8983|8968|8983|8968|0
1627322450000|2021-07-26 18:00:50|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|0
1627322480000|2021-07-26 18:01:20|8981|8966|8979.7|8964.7|8981|8966|8979.7|8964.7|14
1627322490000|2021-07-26 18:01:30|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|1
1627322500000|2021-07-26 18:01:40|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|0
1627322520000|2021-07-26 18:02:00|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|1
1627322530000|2021-07-26 18:02:10|||||||||2
1627322540000|2021-07-26 18:02:20|8975|8960|8974.6|8959.6|8975|8960|8974.6|8959.6|8
1627322560000|2021-07-26 18:02:40|8975|8960|8974.6|8959.6|8975|8960|8974.6|8959.6|1
1627322570000|2021-07-26 18:02:50|8974.9|8959.9|8979.5|8964.5|8982|8967|8974.9|8959.9|10
1627322580000|2021-07-26 18:03:00|8979|8964|8979|8964|8980.5|8965.5|8979|8964|1
1627322590000|2021-07-26 18:03:10|||||||||2
1627322610000|2021-07-26 18:03:30|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|1
1627322620000|2021-07-26 18:03:40|8978|8963|8978|8963|8978|8963|8977.5|8962.5|1
1627322630000|2021-07-26 18:03:50|8978.2|8963.2|8976.7|8961.7|8978.2|8963.2|8976.3|8961.3|16
1627322640000|2021-07-26 18:04:00|8975.7|8960.7|8975.6|8960.6|8975.7|8960.7|8975.6|8960.6|1
1627322650000|2021-07-26 18:04:10|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|0
1627322660000|2021-07-26 18:04:20|8975.7|8960.7|8973.7|8958.7|8976.2|8961.2|8973.2|8958.2|23
1627322670000|2021-07-26 18:04:30|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|0
1627322680000|2021-07-26 18:04:40|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|6
1627322700000|2021-07-26 18:05:00|8977.8|8962.8|8980.1|8965.1|8980.2|8965.2|8977.8|8962.8|23
1627322710000|2021-07-26 18:05:10|8979.7|8964.7|8979.6|8964.6|8979.7|8964.7|8979.6|8964.6|1
1627322720000|2021-07-26 18:05:20|||||||||1
1627322730000|2021-07-26 18:05:30|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|0
1627322740000|2021-07-26 18:05:40|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|4
1627322750000|2021-07-26 18:05:50|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627322760000|2021-07-26 18:06:00|8979.6|8964.6|8980.1|8965.1|8980.1|8965.1|8979.6|8964.6|2
1627322790000|2021-07-26 18:06:30|8979.7|8964.7|8977.6|8962.6|8979.7|8964.7|8977.1|8962.1|8
1627322800000|2021-07-26 18:06:40|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|1
1627322820000|2021-07-26 18:07:00|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|1
1627322830000|2021-07-26 18:07:10|8973.6|8958.6|8975|8960|8975.1|8960.1|8973.6|8958.6|1
1627322840000|2021-07-26 18:07:20|8974.6|8959.6|8975.1|8960.1|8975.1|8960.1|8974.6|8959.6|0
1627322850000|2021-07-26 18:07:30|||||||||1
1627322860000|2021-07-26 18:07:40|8974.7|8959.7|8975.6|8960.6|8975.6|8960.6|8974.6|8959.6|3
1627322880000|2021-07-26 18:08:00|||||||||1
1627322910000|2021-07-26 18:08:30|||||||||1
1627322920000|2021-07-26 18:08:40|8978.5|8963.5|8978.6|8963.6|8978.6|8963.6|8978.1|8963.1|5
1627322930000|2021-07-26 18:08:50|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|3
1627322940000|2021-07-26 18:09:00|8980.2|8965.2|8973.7|8958.7|8980.2|8965.2|8973.7|8958.7|29
1627322970000|2021-07-26 18:09:30|8974.2|8959.2|8975.5|8960.5|8975.5|8960.5|8974.2|8959.2|1
1627322980000|2021-07-26 18:09:40|8975.7|8960.7|8976.7|8961.7|8976.7|8961.7|8975.7|8960.7|1
1627322990000|2021-07-26 18:09:50|8976.4|8961.4|8973.2|8958.2|8976.4|8961.4|8973.2|8958.2|2
1627323000000|2021-07-26 18:10:00|8972.7|8957.7|8972.7|8957.7|8973.2|8958.2|8972.2|8957.2|6
1627323010000|2021-07-26 18:10:10|8973.2|8958.2|8972.2|8957.2|8974.7|8959.7|8972.2|8957.2|7
1627323020000|2021-07-26 18:10:20|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|4
1627323030000|2021-07-26 18:10:30|8972.4|8957.4|8974.6|8959.6|8974.6|8959.6|8972.4|8957.4|4
1627323040000|2021-07-26 18:10:40|8975.5|8960.5|8976.2|8961.2|8977.1|8962.1|8975.5|8960.5|1
1627323050000|2021-07-26 18:10:50|8976.1|8961.1|8977.1|8962.1|8977.2|8962.2|8976.1|8961.1|4
1627323060000|2021-07-26 18:11:00|8978.8|8963.8|8976.1|8961.1|8978.8|8963.8|8976.1|8961.1|4
1627323070000|2021-07-26 18:11:10|||||||||1
1627323080000|2021-07-26 18:11:20|8975.6|8960.6|8975.5|8960.5|8975.6|8960.6|8975.5|8960.5|3
1627323090000|2021-07-26 18:11:30|8974.5|8959.5|8974.5|8959.5|8975|8960|8974.5|8959.5|6
1627323100000|2021-07-26 18:11:40|8975|8960|8975|8960|8975|8960|8975|8960|3
1627323110000|2021-07-26 18:11:50|8969.6|8954.6|8969.5|8954.5|8969.6|8954.6|8968.5|8953.5|10
1627323120000|2021-07-26 18:12:00|8969.1|8954.1|8974.5|8959.5|8974.5|8959.5|8969.1|8954.1|52
1627323130000|2021-07-26 18:12:10|8975|8960|8973.7|8958.7|8975|8960|8973.6|8958.6|4
1627323140000|2021-07-26 18:12:20|8973.6|8958.6|8973.5|8958.5|8974.1|8959.1|8973.5|8958.5|5
1627323150000|2021-07-26 18:12:30|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|2
1627323160000|2021-07-26 18:12:40|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|3
1627323170000|2021-07-26 18:12:50|8975|8960|8975.1|8960.1|8975.2|8960.2|8975|8960|9
1627323180000|2021-07-26 18:13:00|||||||||4
1627323190000|2021-07-26 18:13:10|8972.7|8957.7|8973.7|8958.7|8973.7|8958.7|8972.7|8957.7|4
1627323200000|2021-07-26 18:13:20|8973.6|8958.6|8974|8959|8974|8959|8973.6|8958.6|3
1627323210000|2021-07-26 18:13:30|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|4
1627323220000|2021-07-26 18:13:40|8975.5|8960.5|8975.6|8960.6|8975.6|8960.6|8975.5|8960.5|6
1627323230000|2021-07-26 18:13:50|8975.5|8960.5|8981|8966|8981|8966|8975.5|8960.5|20
1627323240000|2021-07-26 18:14:00|8980.2|8965.2|8967|8952|8980.2|8965.2|8958.1|8943.1|148
1627323250000|2021-07-26 18:14:10|8966.5|8951.5|8965|8950|8967.5|8952.5|8963.5|8948.5|51
1627323260000|2021-07-26 18:14:20|8964.1|8949.1|8957.5|8942.5|8964.1|8949.1|8957.5|8942.5|68
1627323270000|2021-07-26 18:14:30|8957|8942|8956.8|8941.8|8957|8942|8954.6|8939.6|89
1627323280000|2021-07-26 18:14:40|8957.5|8942.5|8954.9|8939.9|8957.5|8942.5|8954.8|8939.8|74
1627323290000|2021-07-26 18:14:50|8954.8|8939.8|8963.4|8948.4|8967.7|8952.7|8954.8|8939.8|118
1627323300000|2021-07-26 18:15:00|8964.2|8949.2|8961.7|8946.7|8964.2|8949.2|8959.8|8944.8|12
1627323310000|2021-07-26 18:15:10|8960.7|8945.7|8962.5|8947.5|8962.7|8947.7|8960.7|8945.7|4
1627323320000|2021-07-26 18:15:20|8963.5|8948.5|8960.2|8945.2|8963.7|8948.7|8960.2|8945.2|5
1627323330000|2021-07-26 18:15:30|8960.7|8945.7|8961.7|8946.7|8961.7|8946.7|8960.7|8945.7|4
1627323340000|2021-07-26 18:15:40|8960.2|8945.2|8961.7|8946.7|8961.7|8946.7|8959.7|8944.7|5
1627323350000|2021-07-26 18:15:50|8962.2|8947.2|8961.2|8946.2|8962.2|8947.2|8961.2|8946.2|11
1627323360000|2021-07-26 18:16:00|8961.6|8946.6|8963.2|8948.2|8963.2|8948.2|8961.6|8946.6|10
1627323380000|2021-07-26 18:16:20|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|2
1627323390000|2021-07-26 18:16:30|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|2
1627323400000|2021-07-26 18:16:40|8962.8|8947.8|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|3
1627323420000|2021-07-26 18:17:00|8962.7|8947.7|8962.3|8947.3|8962.7|8947.7|8961.8|8946.8|3
1627323430000|2021-07-26 18:17:10|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|3
1627323440000|2021-07-26 18:17:20|||||||||1
1627323450000|2021-07-26 18:17:30|8963.2|8948.2|8965.2|8950.2|8965.2|8950.2|8963.2|8948.2|6
1627323460000|2021-07-26 18:17:40|8966.2|8951.2|8965.7|8950.7|8966.2|8951.2|8965.7|8950.7|0
1627323470000|2021-07-26 18:17:50|8965.2|8950.2|8963.7|8948.7|8965.2|8950.2|8963.7|8948.7|6
1627323480000|2021-07-26 18:18:00|8963.8|8948.8|8963.3|8948.3|8963.8|8948.8|8963.3|8948.3|0
1627323490000|2021-07-26 18:18:10|8963.7|8948.7|8964.3|8949.3|8964.3|8949.3|8963.7|8948.7|0
1627323500000|2021-07-26 18:18:20|8964.4|8949.4|8964.8|8949.8|8964.8|8949.8|8964.4|8949.4|2
1627323510000|2021-07-26 18:18:30|8964.5|8949.5|8961.8|8946.8|8964.5|8949.5|8961.8|8946.8|3
1627323520000|2021-07-26 18:18:40|8961.3|8946.3|8963.3|8948.3|8963.3|8948.3|8961.3|8946.3|2
1627323530000|2021-07-26 18:18:50|8962.4|8947.4|8959.3|8944.3|8962.4|8947.4|8959.3|8944.3|5
1627323540000|2021-07-26 18:19:00|8961.7|8946.7|8962.8|8947.8|8962.8|8947.8|8961.7|8946.7|8
1627323560000|2021-07-26 18:19:20|8964.3|8949.3|8962.7|8947.7|8964.3|8949.3|8959.3|8944.3|11
1627323570000|2021-07-26 18:19:30|8962.8|8947.8|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|0
1627323580000|2021-07-26 18:19:40|8962.8|8947.8|8963.8|8948.8|8965.3|8950.3|8959.3|8944.3|12
1627323590000|2021-07-26 18:19:50|8964.2|8949.2|8963.8|8948.8|8964.3|8949.3|8963.8|8948.8|1
1627347600000|2021-07-27 01:00:00|8944.6|8929.6|8953.5|8938.5|8956.5|8941.5|8944.6|8927.6|4
1627347610000|2021-07-27 01:00:10|8953.6|8938.6|8955.1|8940.1|8955.1|8940.1|8953.6|8938.6|11
1627347620000|2021-07-27 01:00:20|||||||||4
1627347630000|2021-07-27 01:00:30|8955.5|8940.5|8958.1|8943.1|8958.1|8943.1|8955.5|8940.5|3
1627347640000|2021-07-27 01:00:40|||||||||27
1627347650000|2021-07-27 01:00:50|8948.7|8933.7|8953.6|8938.6|8954.1|8939.1|8948.7|8933.7|20
1627347660000|2021-07-27 01:01:00|8954|8939|8954|8939|8954|8939|8952.1|8937.1|1
1627347670000|2021-07-27 01:01:10|8954.5|8939.5|8955.6|8940.6|8956|8941|8954.1|8939.1|0
1627347680000|2021-07-27 01:01:20|8956|8941|8960.6|8945.6|8960.6|8945.6|8955.6|8940.6|0
1627347690000|2021-07-27 01:01:30|8961.1|8946.1|8962.1|8947.1|8962.1|8947.1|8961.1|8946.1|7
1627347700000|2021-07-27 01:01:40|||||||||13
1627347710000|2021-07-27 01:01:50|8962|8947|8961.1|8946.1|8962|8947|8961.1|8946.1|8
1627347720000|2021-07-27 01:02:00|8959.6|8944.6|8955.6|8940.6|8959.6|8944.6|8955.1|8940.1|7
1627347730000|2021-07-27 01:02:10|8956.6|8941.6|8956.1|8941.1|8957|8942|8956|8941|0
1627347740000|2021-07-27 01:02:20|8956.5|8941.5|8957.6|8942.6|8957.6|8942.6|8956.5|8941.5|0
1627347750000|2021-07-27 01:02:30|8957.1|8942.1|8956.6|8941.6|8957.5|8942.5|8956.6|8941.6|0
1627347760000|2021-07-27 01:02:40|8958.3|8943.3|8956.1|8941.1|8958.3|8943.3|8956.1|8941.1|2
1627347780000|2021-07-27 01:03:00|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|0
1627347790000|2021-07-27 01:03:10|8957.1|8942.1|8956.6|8941.6|8957.1|8942.1|8956.6|8941.6|0
1627347820000|2021-07-27 01:03:40|8955.7|8940.7|8955.6|8940.6|8955.7|8940.7|8955.6|8940.6|0
1627347830000|2021-07-27 01:03:50|8956.5|8941.5|8955.6|8940.6|8956.6|8941.6|8955.6|8940.6|0
1627347840000|2021-07-27 01:04:00|8956.1|8941.1|8957.1|8942.1|8957.1|8942.1|8956.1|8941.1|3
1627347850000|2021-07-27 01:04:10|8957.5|8942.5|8957.6|8942.6|8957.6|8942.6|8957.5|8942.5|2
1627347860000|2021-07-27 01:04:20|8958.1|8943.1|8960.6|8945.6|8960.6|8945.6|8958.1|8943.1|3
1627347880000|2021-07-27 01:04:40|8961.9|8946.9|8962.1|8947.1|8962.1|8947.1|8961.9|8946.9|17
1627347890000|2021-07-27 01:04:50|||||||||3
1627347900000|2021-07-27 01:05:00|8963.4|8948.4|8967.6|8952.6|8967.6|8952.6|8963.4|8948.4|3
1627347910000|2021-07-27 01:05:10|8967.1|8952.1|8967.6|8952.6|8967.6|8952.6|8967.1|8952.1|2
1627347920000|2021-07-27 01:05:20|8967.7|8952.7|8970.1|8955.1|8970.1|8955.1|8967.6|8952.6|2
1627347930000|2021-07-27 01:05:30|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|0
1627347970000|2021-07-27 01:06:10|8972.6|8957.6|8972.1|8957.1|8972.6|8957.6|8972.1|8957.1|11
1627347980000|2021-07-27 01:06:20|8971.6|8956.6|8973.6|8958.6|8973.6|8958.6|8971.6|8956.6|1
1627347990000|2021-07-27 01:06:30|8974.1|8959.1|8975.6|8960.6|8975.6|8960.6|8974.1|8959.1|2
1627348000000|2021-07-27 01:06:40|8976.1|8961.1|8979.1|8964.1|8979.6|8964.6|8976.1|8961.1|3
1627348010000|2021-07-27 01:06:50|8979.6|8964.6|8980.6|8965.6|8980.6|8965.6|8979.6|8964.6|7
1627348020000|2021-07-27 01:07:00|8981.1|8966.1|8980.6|8965.6|8982|8967|8980|8965|20
1627348030000|2021-07-27 01:07:10|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|2
1627348040000|2021-07-27 01:07:20|8980.6|8965.6|8979.2|8964.2|8980.6|8965.6|8979.2|8964.2|2
1627348050000|2021-07-27 01:07:30|8979.1|8964.1|8979.6|8964.6|8979.6|8964.6|8979.1|8964.1|3
1627348060000|2021-07-27 01:07:40|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|6
1627348070000|2021-07-27 01:07:50|8981|8966|8981.1|8966.1|8981.1|8966.1|8981|8966|0
1627348080000|2021-07-27 01:08:00|8981|8966|8983|8968|8983|8968|8981|8966|14
1627348090000|2021-07-27 01:08:10|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|0
1627348110000|2021-07-27 01:08:30|||||||||10
1627348120000|2021-07-27 01:08:40|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|6
1627348130000|2021-07-27 01:08:50|8984.4|8969.4|8983.1|8968.1|8984.4|8969.4|8983.1|8968.1|31
1627348140000|2021-07-27 01:09:00|8983.5|8968.5|8981.6|8966.6|8984|8969|8981.6|8966.6|10
1627348150000|2021-07-27 01:09:10|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|6
1627348160000|2021-07-27 01:09:20|8982.5|8967.5|8985|8970|8985|8970|8982.5|8967.5|2
1627348170000|2021-07-27 01:09:30|8985.5|8970.5|8986.9|8971.9|8986.9|8971.9|8985.5|8970.5|2
1627348190000|2021-07-27 01:09:50|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|2
1627348210000|2021-07-27 01:10:10|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|3
1627348220000|2021-07-27 01:10:20|8985|8970|8985|8970|8986|8971|8985|8970|18
1627348230000|2021-07-27 01:10:30|8982.5|8967.5|8982.1|8967.1|8982.5|8967.5|8982.1|8967.1|2
1627348250000|2021-07-27 01:10:50|||||||||1
1627348260000|2021-07-27 01:11:00|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|0
1627348270000|2021-07-27 01:11:10|8982.1|8967.1|8982.5|8967.5|8982.5|8967.5|8982.1|8967.1|2
1627348280000|2021-07-27 01:11:20|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|4
1627348300000|2021-07-27 01:11:40|8982|8967|8982|8967|8982|8967|8982|8967|5
1627348310000|2021-07-27 01:11:50|8983|8968|8983|8968|8983|8968|8983|8968|1
1627348330000|2021-07-27 01:12:10|8988.6|8973.6|8988.6|8973.6|8988.6|8973.6|8988.6|8973.6|28
1627348340000|2021-07-27 01:12:20|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|1
1627348350000|2021-07-27 01:12:30|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|1
1627348360000|2021-07-27 01:12:40|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|2
1627348370000|2021-07-27 01:12:50|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|7
1627348380000|2021-07-27 01:13:00|8990|8975|8990.5|8975.5|8990.5|8975.5|8990|8975|28
1627348390000|2021-07-27 01:13:10|8990.9|8975.9|8984|8969|8990.9|8975.9|8984|8969|30
1627348400000|2021-07-27 01:13:20|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|1
1627348410000|2021-07-27 01:13:30|8984.6|8969.6|8984.9|8969.9|8984.9|8969.9|8984.6|8969.6|1
1627348420000|2021-07-27 01:13:40|8985.1|8970.1|8988.5|8973.5|8988.5|8973.5|8985.1|8970.1|22
1627348430000|2021-07-27 01:13:50|||||||||1
1627348460000|2021-07-27 01:14:20|8989|8974|8989|8974|8989|8974|8989|8974|0
1627348480000|2021-07-27 01:14:40|8990|8975|8990|8975|8991.5|8976.5|8988.5|8973.5|23
1627348490000|2021-07-27 01:14:50|8988.4|8973.4|8988.5|8973.5|8991.5|8976.5|8988|8973|0
1627348500000|2021-07-27 01:15:00|8988|8973|8991.9|8976.9|8994.3|8979.3|8988|8973|14
1627348510000|2021-07-27 01:15:10|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|0
1627348520000|2021-07-27 01:15:20|8991.9|8976.9|8991.4|8976.4|8994.3|8979.3|8991.3|8976.3|15
1627348530000|2021-07-27 01:15:30|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|0
1627348540000|2021-07-27 01:15:40|8993.2|8978.2|8991.9|8976.9|8993.4|8978.4|8991.9|8976.9|5
1627348550000|2021-07-27 01:15:50|8992.8|8977.8|8992.9|8977.9|8992.9|8977.9|8992.8|8977.8|0
1627348560000|2021-07-27 01:16:00|8992|8977|8992.6|8977.6|8993.1|8978.1|8991.9|8976.9|5
1627348580000|2021-07-27 01:16:20|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|0
1627348590000|2021-07-27 01:16:30|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|2
1627348600000|2021-07-27 01:16:40|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|2
1627348610000|2021-07-27 01:16:50|||||||||10
1627348620000|2021-07-27 01:17:00|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|1
1627348660000|2021-07-27 01:17:40|8994.9|8979.9|8994.4|8979.4|8994.9|8979.9|8992.9|8977.9|15
1627348670000|2021-07-27 01:17:50|8994.5|8979.5|8994.9|8979.9|8994.9|8979.9|8994.5|8979.5|2
1627348680000|2021-07-27 01:18:00|8994.4|8979.4|8993.6|8978.6|8994.9|8979.9|8993.6|8978.6|29
1627348690000|2021-07-27 01:18:10|8991.4|8976.4|8991.8|8976.8|8991.8|8976.8|8991.4|8976.4|1
1627348700000|2021-07-27 01:18:20|8993.4|8978.4|8990.8|8975.8|8993.4|8978.4|8990.8|8975.8|3
1627348710000|2021-07-27 01:18:30|8991.3|8976.3|8990.8|8975.8|8991.3|8976.3|8990.8|8975.8|0
1627348720000|2021-07-27 01:18:40|8991.3|8976.3|8991|8976|8991.3|8976.3|8991|8976|1
1627348730000|2021-07-27 01:18:50|8991.7|8976.7|8995.8|8980.8|8995.8|8980.8|8991.7|8976.7|2
1627348740000|2021-07-27 01:19:00|8995.3|8980.3|8996.1|8981.1|8996.1|8981.1|8993.5|8978.5|6
1627348750000|2021-07-27 01:19:10|8993.6|8978.6|8994.1|8979.1|8994.1|8979.1|8993.1|8978.1|1
1627348780000|2021-07-27 01:19:40|8994.5|8979.5|8994.6|8979.6|8994.6|8979.6|8994.5|8979.5|0
1627348800000|2021-07-27 01:20:00|8995.1|8980.1|8997.4|8982.4|8997.4|8982.4|8995.1|8980.1|14
1627348810000|2021-07-27 01:20:10|8997.9|8982.9|8996.4|8981.4|8997.9|8982.9|8995.9|8980.9|17
1627348820000|2021-07-27 01:20:20|8996.3|8981.3|8999.4|8984.4|8999.4|8984.4|8995.9|8980.9|12
1627348840000|2021-07-27 01:20:40|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|1
1627348860000|2021-07-27 01:21:00|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|0
1627348870000|2021-07-27 01:21:10|8997.8|8982.8|8997.9|8982.9|8997.9|8982.9|8997.8|8982.8|0
1627348880000|2021-07-27 01:21:20|8998.3|8983.3|8998.5|8983.5|8998.6|8983.6|8998.1|8983.1|0
1627348890000|2021-07-27 01:21:30|8998.6|8983.6|8997.1|8982.1|8998.6|8983.6|8996.1|8981.1|3
1627348900000|2021-07-27 01:21:40|8997.6|8982.6|8998.6|8983.6|8998.6|8983.6|8997.6|8982.6|4
1627348910000|2021-07-27 01:21:50|8999.1|8984.1|8999.6|8984.6|8999.6|8984.6|8999.1|8984.1|8
1627348920000|2021-07-27 01:22:00|||||||||14
1627348930000|2021-07-27 01:22:10|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|4
1627348940000|2021-07-27 01:22:20|9001.8|8986.8|9002.1|8987.1|9002.1|8987.1|9001.8|8986.8|75
1627348950000|2021-07-27 01:22:30|9004.8|8989.8|9006.3|8991.3|9008.1|8993.1|9004.8|8989.8|26
1627348960000|2021-07-27 01:22:40|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1627348980000|2021-07-27 01:23:00|9005.9|8990.9|9003.1|8988.1|9005.9|8990.9|8997.1|8982.1|24
1627348990000|2021-07-27 01:23:10|9004.1|8989.1|9006.1|8991.1|9006.1|8991.1|9004.1|8989.1|0
1627349000000|2021-07-27 01:23:20|9005.6|8990.6|9006.1|8991.1|9006.1|8991.1|9005.6|8990.6|1
1627349020000|2021-07-27 01:23:40|9006.6|8991.6|9006.2|8991.2|9006.6|8991.6|9006.2|8991.2|0
1627349040000|2021-07-27 01:24:00|9007.6|8992.6|9007.9|8992.9|9007.9|8992.9|9007.6|8992.6|5
1627349050000|2021-07-27 01:24:10|||||||||1
1627349060000|2021-07-27 01:24:20|9006.4|8991.4|9006.8|8991.8|9006.8|8991.8|9006.4|8991.4|5
1627349070000|2021-07-27 01:24:30|9007.8|8992.8|9009.3|8994.3|9010.8|8995.8|9007.8|8992.8|31
1627349080000|2021-07-27 01:24:40|9007.2|8992.2|9008.3|8993.3|9008.3|8993.3|9006.8|8991.8|7
1627349090000|2021-07-27 01:24:50|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|3
1627349100000|2021-07-27 01:25:00|9009.5|8994.5|9008.2|8993.2|9009.6|8994.6|9007.6|8992.6|15
1627349110000|2021-07-27 01:25:10|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|0
1627349120000|2021-07-27 01:25:20|9011.1|8996.1|9012.4|8997.4|9012.4|8997.4|9011.1|8996.1|25
1627349130000|2021-07-27 01:25:30|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|0
1627349140000|2021-07-27 01:25:40|9012.7|8997.7|9011.6|8996.6|9012.7|8997.7|9011.6|8996.6|2
1627349160000|2021-07-27 01:26:00|9011.5|8996.5|9012.5|8997.5|9012.5|8997.5|9011.5|8996.5|9
1627349170000|2021-07-27 01:26:10|||||||||1
1627349190000|2021-07-27 01:26:30|||||||||1
1627349210000|2021-07-27 01:26:50|9013|8998|9013|8998|9013|8998|9013|8998|0
1627349220000|2021-07-27 01:27:00|9018.8|9003.8|9016.4|9001.4|9018.8|9003.8|9015.8|9000.8|22
1627349230000|2021-07-27 01:27:10|9016.3|9001.3|9018.8|9003.8|9018.8|9003.8|9016.3|9001.3|4
1627349240000|2021-07-27 01:27:20|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|0
1627349250000|2021-07-27 01:27:30|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|1
1627349260000|2021-07-27 01:27:40|9017.8|9002.8|9018.3|9003.3|9018.3|9003.3|9017.8|9002.8|0
1627349270000|2021-07-27 01:27:50|9018.2|9003.2|9018.7|9003.7|9018.7|9003.7|9018.2|9003.2|1
1627349280000|2021-07-27 01:28:00|9018.8|9003.8|9019.3|9004.3|9019.7|9004.7|9018.8|9003.8|2
1627349290000|2021-07-27 01:28:10|9019|9004|9017.3|9002.3|9019|9004|9017.3|9002.3|1
1627349310000|2021-07-27 01:28:30|9017.2|9002.2|9012.3|8997.3|9017.2|9002.2|9012.3|8997.3|4
1627349320000|2021-07-27 01:28:40|9014.9|8999.9|9015.3|9000.3|9015.3|9000.3|9014.9|8999.9|0
1627349330000|2021-07-27 01:28:50|9015.7|9000.7|9018.1|9003.1|9018.1|9003.1|9015.3|9000.3|85
1627349350000|2021-07-27 01:29:10|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1627349400000|2021-07-27 01:30:00|||||||||2
1627349420000|2021-07-27 01:30:20|9018.1|9003.1|9014.9|8999.9|9018.1|9003.1|9014.9|8999.9|3
1627349430000|2021-07-27 01:30:30|9014.8|8999.8|9016.5|9001.5|9016.5|9001.5|9013.9|8998.9|1
1627349440000|2021-07-27 01:30:40|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|0
1627349450000|2021-07-27 01:30:50|9016.4|9001.4|9015.2|9000.2|9017.1|9002.1|9015.2|9000.2|1
1627349480000|2021-07-27 01:31:20|9015.1|9000.1|9014.7|8999.7|9015.1|9000.1|9014.7|8999.7|1
1627349490000|2021-07-27 01:31:30|||||||||1
1627349570000|2021-07-27 01:32:50|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.7|8999.7|3
1627349580000|2021-07-27 01:33:00|9013.9|8998.9|9010|8995|9013.9|8998.9|9009.6|8994.6|3
1627349590000|2021-07-27 01:33:10|9010.5|8995.5|9013.5|8998.5|9013.5|8998.5|9010|8995|2
1627349610000|2021-07-27 01:33:30|9007|8992|9001.4|8986.4|9007|8992|9001.4|8986.4|31
1627349620000|2021-07-27 01:33:40|9001.5|8986.5|9002.3|8987.3|9002.3|8987.3|9001.5|8986.5|2
1627349640000|2021-07-27 01:34:00|9002.5|8987.5|9008.9|8993.9|9010.3|8995.3|9002.5|8987.5|24
1627349650000|2021-07-27 01:34:10|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|0
1627349670000|2021-07-27 01:34:30|9009|8994|9009|8994|9009|8994|9009|8994|4
1627349680000|2021-07-27 01:34:40|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1627349720000|2021-07-27 01:35:20|9009.8|8994.8|9010.4|8995.4|9010.4|8995.4|9009.8|8994.8|0
1627349730000|2021-07-27 01:35:30|9010.8|8995.8|9012.3|8997.3|9012.3|8997.3|9010.8|8995.8|2
1627349740000|2021-07-27 01:35:40|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1627349750000|2021-07-27 01:35:50|9012|8997|9011.9|8996.9|9012|8997|9011.9|8996.9|0
1627349810000|2021-07-27 01:36:50|9012.8|8997.8|9012.9|8997.9|9012.9|8997.9|9012.8|8997.8|0
1627349820000|2021-07-27 01:37:00|9012.7|8997.7|9010.9|8995.9|9012.7|8997.7|9010.9|8995.9|5
1627349830000|2021-07-27 01:37:10|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|4
1627349840000|2021-07-27 01:37:20|||||||||4
1627349850000|2021-07-27 01:37:30|9010|8995|9009.9|8994.9|9010|8995|9009.9|8994.9|1
1627349870000|2021-07-27 01:37:50|9010.4|8995.4|9009.1|8994.1|9010.4|8995.4|9009.1|8994.1|4
1627349880000|2021-07-27 01:38:00|9011|8996|9011|8996|9011|8996|9011|8996|1
1627349890000|2021-07-27 01:38:10|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|1
1627349910000|2021-07-27 01:38:30|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|0
1627349920000|2021-07-27 01:38:40|9011.3|8996.3|9010.5|8995.5|9011.3|8996.3|9010.5|8995.5|1
1627349940000|2021-07-27 01:39:00|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|0
1627349950000|2021-07-27 01:39:10|9010.5|8995.5|9010|8995|9010.5|8995.5|9010|8995|0
1627349970000|2021-07-27 01:39:30|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|1
1627349990000|2021-07-27 01:39:50|9010.7|8995.7|9010.8|8995.8|9010.8|8995.8|9010.7|8995.7|0
1627350000000|2021-07-27 01:40:00|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|1
1627350010000|2021-07-27 01:40:10|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|0
1627350070000|2021-07-27 01:41:10|9012.4|8997.4|9012.3|8997.3|9012.4|8997.4|9012.3|8997.3|1
1627350080000|2021-07-27 01:41:20|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|2
1627350120000|2021-07-27 01:42:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|5
1627350150000|2021-07-27 01:42:30|||||||||5
1627350160000|2021-07-27 01:42:40|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|0
1627350170000|2021-07-27 01:42:50|||||||||1
1627350180000|2021-07-27 01:43:00|9014|8999|9014.8|8999.8|9014.8|8999.8|9014|8999|6
1627350210000|2021-07-27 01:43:30|9013.9|8998.9|9011.9|8996.9|9013.9|8998.9|9011.9|8996.9|2
1627350220000|2021-07-27 01:43:40|||||||||5
1627350240000|2021-07-27 01:44:00|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|3
1627350250000|2021-07-27 01:44:10|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1627350300000|2021-07-27 01:45:00|9012.5|8997.5|9012|8997|9012.5|8997.5|9012|8997|4
1627350310000|2021-07-27 01:45:10|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|3
1627350320000|2021-07-27 01:45:20|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|6
1627350330000|2021-07-27 01:45:30|9011.6|8996.6|9010.7|8995.7|9011.7|8996.7|9010.7|8995.7|0
1627350370000|2021-07-27 01:46:10|||||||||5
1627350410000|2021-07-27 01:46:50|9010.6|8995.6|9012|8997|9012|8997|9010.6|8995.6|1
1627350430000|2021-07-27 01:47:10|9012.1|8997.1|9012.5|8997.5|9012.5|8997.5|9012|8997|5
1627350440000|2021-07-27 01:47:20|9013.8|8998.8|9011.6|8996.6|9013.8|8998.8|9011.6|8996.6|0
1627350450000|2021-07-27 01:47:30|9012|8997|9014.3|8999.3|9014.3|8999.3|9012|8997|0
1627350460000|2021-07-27 01:47:40|9013|8998|9013|8998|9013|8998|9013|8998|5
1627350570000|2021-07-27 01:49:30|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|2
1627350590000|2021-07-27 01:49:50|9012.6|8997.6|9013|8998|9013|8998|9012.6|8997.6|4
1627350600000|2021-07-27 01:50:00|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|0
1627350610000|2021-07-27 01:50:10|9013.8|8998.8|9013.9|8998.9|9013.9|8998.9|9013.8|8998.8|0
1627350720000|2021-07-27 01:52:00|9014.3|8999.3|9014|8999|9014.3|8999.3|9014|8999|2
1627350730000|2021-07-27 01:52:10|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|1
1627350770000|2021-07-27 01:52:50|9013|8998|9013.4|8998.4|9013.4|8998.4|9013|8998|1
1627350840000|2021-07-27 01:54:00|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|1
1627350930000|2021-07-27 01:55:30|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|1
1627350940000|2021-07-27 01:55:40|9014.8|8999.8|9014.8|8999.8|9014.9|8999.9|9014.8|8999.8|0
1627350960000|2021-07-27 01:56:00|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|0
1627350970000|2021-07-27 01:56:10|9014.9|8999.9|9015.3|9000.3|9015.3|9000.3|9014.8|8999.8|0
1627350980000|2021-07-27 01:56:20|9014.8|8999.8|9015.3|9000.3|9015.3|9000.3|9014.8|8999.8|0
1627350990000|2021-07-27 01:56:30|9014.8|8999.8|9015.3|9000.3|9015.3|9000.3|9014.8|8999.8|0
1627351000000|2021-07-27 01:56:40|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|0
1627351060000|2021-07-27 01:57:40|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|15
1627351080000|2021-07-27 01:58:00|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|1
1627351090000|2021-07-27 01:58:10|9013.9|8998.9|9013|8998|9013.9|8998.9|9013|8998|1
1627351110000|2021-07-27 01:58:30|9013.5|8998.5|9004.2|8989.2|9013.5|8998.5|9004.2|8989.2|5
1627351120000|2021-07-27 01:58:40|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|0
1627351140000|2021-07-27 01:59:00|||||||||6
1627351160000|2021-07-27 01:59:20|||||||||2
1627351180000|2021-07-27 01:59:40|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|0
1627351200000|2021-07-27 02:00:00|9004.7|8989.7|9007.2|8992.2|9007.2|8992.2|9004.7|8989.7|17
1627351210000|2021-07-27 02:00:10|9007.6|8992.6|9008.2|8993.2|9008.2|8993.2|9007.6|8992.6|0
1627351230000|2021-07-27 02:00:30|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|2
1627351240000|2021-07-27 02:00:40|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|0
1627351250000|2021-07-27 02:00:50|9011.2|8996.2|9010.7|8995.7|9011.2|8996.2|9010.7|8995.7|0
1627351260000|2021-07-27 02:01:00|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9011.2|8996.2|3
1627351430000|2021-07-27 02:03:50|9010.8|8995.8|9010.7|8995.7|9010.8|8995.8|9010.7|8995.7|0
1627351440000|2021-07-27 02:04:00|9012.2|8997.2|9012.7|8997.7|9013.2|8998.2|9012.2|8997.2|10
1627351450000|2021-07-27 02:04:10|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|0
1627351460000|2021-07-27 02:04:20|9013.2|8998.2|9012.2|8997.2|9013.2|8998.2|9012.2|8997.2|0
1627351500000|2021-07-27 02:05:00|9012.6|8997.6|9012.7|8997.7|9012.7|8997.7|9012.6|8997.6|0
1627351570000|2021-07-27 02:06:10|9012.8|8997.8|9013.2|8998.2|9013.7|8998.7|9012.8|8997.8|1
1627351580000|2021-07-27 02:06:20|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|5
1627351590000|2021-07-27 02:06:30|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|1
1627351640000|2021-07-27 02:07:20|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|0
1627351650000|2021-07-27 02:07:30|9012.7|8997.7|9012.7|8997.7|9013.7|8998.7|9012.2|8997.2|7
1627351660000|2021-07-27 02:07:40|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|1
1627351680000|2021-07-27 02:08:00|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|1
1627351700000|2021-07-27 02:08:20|9014.1|8999.1|9016.7|9001.7|9016.7|9001.7|9014.1|8999.1|1
1627351730000|2021-07-27 02:08:50|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|1
1627351740000|2021-07-27 02:09:00|9017.7|9002.7|9018.2|9003.2|9018.2|9003.2|9017.7|9002.7|12
1627351750000|2021-07-27 02:09:10|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|5
1627351760000|2021-07-27 02:09:20|9019.1|9004.1|9019.2|9004.2|9019.2|9004.2|9019.1|9004.1|6
1627351770000|2021-07-27 02:09:30|9019.7|9004.7|9019.2|9004.2|9019.7|9004.7|9019.2|9004.2|2
1627351780000|2021-07-27 02:09:40|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|6
1627351790000|2021-07-27 02:09:50|9020.1|9005.1|9021.7|9006.7|9021.7|9006.7|9020.1|9005.1|14
1627351800000|2021-07-27 02:10:00|||||||||5
1627351830000|2021-07-27 02:10:30|||||||||2
1627351890000|2021-07-27 02:11:30|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|0
1627351900000|2021-07-27 02:11:40|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|1
1627351910000|2021-07-27 02:11:50|||||||||1
1627351930000|2021-07-27 02:12:10|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|22
1627351950000|2021-07-27 02:12:30|||||||||1
1627351960000|2021-07-27 02:12:40|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|0
1627351980000|2021-07-27 02:13:00|9023.8|9008.8|9021.2|9006.2|9023.8|9008.8|9021.2|9006.2|2
1627352000000|2021-07-27 02:13:20|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|1
1627352030000|2021-07-27 02:13:50|9021.1|9006.1|9021.2|9006.2|9021.2|9006.2|9021.1|9006.1|0
1627352040000|2021-07-27 02:14:00|9020.7|9005.7|9021.2|9006.2|9021.2|9006.2|9020.7|9005.7|9
1627352050000|2021-07-27 02:14:10|||||||||1
1627352090000|2021-07-27 02:14:50|9020.7|9005.7|9013.7|8998.7|9020.7|9005.7|9013.7|8998.7|3
1627352100000|2021-07-27 02:15:00|9014.2|8999.2|9016.2|9001.2|9016.7|9001.7|9014.2|8999.2|0
1627352110000|2021-07-27 02:15:10|9015.7|9000.7|9013|8998|9015.7|9000.7|9012.7|8997.7|4
1627352130000|2021-07-27 02:15:30|||||||||2
1627352140000|2021-07-27 02:15:40|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|2
1627352150000|2021-07-27 02:15:50|||||||||2
1627352160000|2021-07-27 02:16:00|||||||||1
1627352190000|2021-07-27 02:16:30|||||||||1
1627352210000|2021-07-27 02:16:50|||||||||3
1627352260000|2021-07-27 02:17:40|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|0
1627352340000|2021-07-27 02:19:00|||||||||1
1627352420000|2021-07-27 02:20:20|||||||||2
1627352470000|2021-07-27 02:21:10|9008|8993|9008|8993|9008|8993|9008|8993|1
1627352480000|2021-07-27 02:21:20|9005|8990|9005|8990|9005|8990|9005|8990|1
1627352510000|2021-07-27 02:21:50|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|2
1627352520000|2021-07-27 02:22:00|9004.5|8989.5|9010.7|8995.7|9010.7|8995.7|9004.5|8989.5|2
1627352530000|2021-07-27 02:22:10|||||||||10
1627352660000|2021-07-27 02:24:20|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|0
1627352700000|2021-07-27 02:25:00|9009.2|8994.2|9010.7|8995.7|9010.7|8995.7|9009.2|8994.2|4
1627352780000|2021-07-27 02:26:20|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|0
1627352800000|2021-07-27 02:26:40|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|1
1627352810000|2021-07-27 02:26:50|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|0
1627352840000|2021-07-27 02:27:20|9010.4|8995.4|9010.9|8995.9|9010.9|8995.9|9010.4|8995.4|1
1627352880000|2021-07-27 02:28:00|9010.5|8995.5|9008.4|8993.4|9010.5|8995.5|9008.4|8993.4|3
1627353000000|2021-07-27 02:30:00|||||||||9
1627353010000|2021-07-27 02:30:10|||||||||5
1627353020000|2021-07-27 02:30:20|||||||||5
1627353030000|2021-07-27 02:30:30|||||||||7
1627353040000|2021-07-27 02:30:40|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|7
1627353050000|2021-07-27 02:30:50|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|3
1627353060000|2021-07-27 02:31:00|||||||||5
1627353070000|2021-07-27 02:31:10|9009.8|8994.8|9009.9|8994.9|9009.9|8994.9|9009.8|8994.8|0
1627353080000|2021-07-27 02:31:20|9010.1|8995.1|9010.9|8995.9|9010.9|8995.9|9010.1|8995.1|1
1627353100000|2021-07-27 02:31:40|9011|8996|9010.5|8995.5|9011|8996|9010.5|8995.5|2
1627353110000|2021-07-27 02:31:50|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|0
1627353120000|2021-07-27 02:32:00|9011.4|8996.4|9011.9|8996.9|9011.9|8996.9|9011.4|8996.4|3
1627353130000|2021-07-27 02:32:10|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1627353150000|2021-07-27 02:32:30|9015.2|9000.2|9015.8|9000.8|9015.8|9000.8|9014.7|8999.7|22
1627353160000|2021-07-27 02:32:40|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|0
1627353170000|2021-07-27 02:32:50|9016.7|9001.7|9017.2|9002.2|9017.2|9002.2|9016.7|9001.7|0
1627353180000|2021-07-27 02:33:00|9018.5|9003.5|9018|9003|9018.9|9003.9|9018|9003|1
1627353190000|2021-07-27 02:33:10|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1627353220000|2021-07-27 02:33:40|9016|9001|9015.7|9000.7|9016|9001|9015.7|9000.7|0
1627353230000|2021-07-27 02:33:50|||||||||2
1627353240000|2021-07-27 02:34:00|||||||||1
1627353250000|2021-07-27 02:34:10|||||||||1
1627353260000|2021-07-27 02:34:20|9016.3|9001.3|9015.5|9000.5|9016.3|9001.3|9015.5|9000.5|0
1627353270000|2021-07-27 02:34:30|||||||||1
1627353280000|2021-07-27 02:34:40|9015.9|9000.9|9016.3|9001.3|9016.3|9001.3|9015.9|9000.9|10
1627353290000|2021-07-27 02:34:50|||||||||11
1627353300000|2021-07-27 02:35:00|||||||||5
1627353330000|2021-07-27 02:35:30|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|3
1627353340000|2021-07-27 02:35:40|9020.6|9005.6|9021.9|9006.9|9021.9|9006.9|9020.6|9005.6|1
1627353350000|2021-07-27 02:35:50|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1627353370000|2021-07-27 02:36:10|9023.4|9008.4|9022.3|9007.3|9023.6|9008.6|9022.3|9007.3|0
1627353380000|2021-07-27 02:36:20|||||||||1
1627353390000|2021-07-27 02:36:30|9022.7|9007.7|9023.7|9008.7|9023.7|9008.7|9022.7|9007.7|64
1627353400000|2021-07-27 02:36:40|9024.6|9009.6|9024.7|9009.7|9024.7|9009.7|9024.6|9009.6|0
1627353410000|2021-07-27 02:36:50|9024.8|9009.8|9025.2|9010.2|9025.2|9010.2|9024.8|9009.8|25
1627353420000|2021-07-27 02:37:00|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|6
1627353430000|2021-07-27 02:37:10|9025.1|9010.1|9025.5|9010.5|9025.5|9010.5|9025.1|9010.1|1
1627353450000|2021-07-27 02:37:30|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|2
1627353460000|2021-07-27 02:37:40|||||||||1
1627353480000|2021-07-27 02:38:00|||||||||6
1627353500000|2021-07-27 02:38:20|||||||||1
1627353510000|2021-07-27 02:38:30|||||||||2
1627353520000|2021-07-27 02:38:40|9026|9011|9027.8|9012.8|9027.8|9012.8|9026|9011|49
1627353540000|2021-07-27 02:39:00|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|7
1627353600000|2021-07-27 02:40:00|9028.3|9013.3|9028.2|9013.2|9028.3|9013.3|9028.2|9013.2|9
1627353610000|2021-07-27 02:40:10|9027.5|9012.5|9029.7|9014.7|9029.7|9014.7|9027.5|9012.5|4
1627353650000|2021-07-27 02:40:50|9022.9|9007.9|9022|9007|9022.9|9007.9|9022|9007|1
1627353660000|2021-07-27 02:41:00|9027.2|9012.2|9023.8|9008.8|9029.7|9014.7|9022|9007|27
1627353670000|2021-07-27 02:41:10|9029|9014|9028.2|9013.2|9029|9014|9028.1|9013.1|3
1627353680000|2021-07-27 02:41:20|9029.1|9014.1|9028.2|9013.2|9029.2|9014.2|9028.2|9013.2|17
1627353690000|2021-07-27 02:41:30|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9029.1|9014.1|11
1627353700000|2021-07-27 02:41:40|9028.2|9013.2|9024.2|9009.2|9029.1|9014.1|9024.2|9009.2|31
1627353710000|2021-07-27 02:41:50|9024.7|9009.7|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|0
1627353730000|2021-07-27 02:42:10|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|3
1627353750000|2021-07-27 02:42:30|||||||||24
1627353760000|2021-07-27 02:42:40|9026.2|9011.2|9025.7|9010.7|9026.2|9011.2|9025.7|9010.7|9
1627353770000|2021-07-27 02:42:50|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|0
1627353780000|2021-07-27 02:43:00|9024.9|9009.9|9021.5|9006.5|9024.9|9009.9|9021.5|9006.5|1
1627353790000|2021-07-27 02:43:10|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|43
1627353800000|2021-07-27 02:43:20|9025.3|9010.3|9028.2|9013.2|9028.2|9013.2|9025.3|9010.3|6
1627353840000|2021-07-27 02:44:00|9029.5|9014.5|9029.6|9014.6|9029.6|9014.6|9029.5|9014.5|3
1627353850000|2021-07-27 02:44:10|9029.8|9014.8|9030.3|9015.3|9030.3|9015.3|9029.8|9014.8|1
1627353880000|2021-07-27 02:44:40|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|5
1627353900000|2021-07-27 02:45:00|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|0
1627353910000|2021-07-27 02:45:10|||||||||7
1627353920000|2021-07-27 02:45:20|9030.9|9015.9|9032.7|9017.7|9032.7|9017.7|9030.8|9015.8|25
1627353930000|2021-07-27 02:45:30|9033.8|9018.8|9033.9|9018.9|9033.9|9018.9|9033.8|9018.8|10
1627353940000|2021-07-27 02:45:40|9034.3|9019.3|9035.7|9020.7|9035.7|9020.7|9034.3|9019.3|10
1627353950000|2021-07-27 02:45:50|9035.6|9020.6|9035.7|9020.7|9035.7|9020.7|9035.1|9020.1|1
1627353960000|2021-07-27 02:46:00|9037.4|9022.4|9038.5|9023.5|9038.5|9023.5|9037.4|9022.4|12
1627353970000|2021-07-27 02:46:10|9038.6|9023.6|9041.5|9026.5|9042|9027|9038.6|9023.6|22
1627353980000|2021-07-27 02:46:20|9040.3|9025.3|9042.4|9027.4|9043.4|9028.4|9040.3|9025.3|14
1627353990000|2021-07-27 02:46:30|9042.8|9027.8|9043.2|9028.2|9043.2|9028.2|9042.8|9027.8|16
1627354000000|2021-07-27 02:46:40|9043.7|9028.7|9043.8|9028.8|9043.8|9028.8|9043.2|9028.2|15
1627354010000|2021-07-27 02:46:50|9044.2|9029.2|9045.6|9030.6|9045.6|9030.6|9044.2|9029.2|19
1627354020000|2021-07-27 02:47:00|9046.1|9031.1|9045.6|9030.6|9046.1|9031.1|9045.6|9030.6|62
1627354030000|2021-07-27 02:47:10|9046.1|9031.1|9046.4|9031.4|9046.4|9031.4|9045.6|9030.6|13
1627354050000|2021-07-27 02:47:30|9046|9031|9046.4|9031.4|9046.4|9031.4|9046|9031|1
1627354070000|2021-07-27 02:47:50|9046.2|9031.2|9046|9031|9046.2|9031.2|9045|9030|38
1627354080000|2021-07-27 02:48:00|9046.4|9031.4|9047.4|9032.4|9047.9|9032.9|9046.4|9031.4|8
1627354090000|2021-07-27 02:48:10|9046.9|9031.9|9043.9|9028.9|9046.9|9031.9|9042.6|9027.6|11
1627354100000|2021-07-27 02:48:20|9044.9|9029.9|9043.9|9028.9|9046|9031|9043.9|9028.9|20
1627354110000|2021-07-27 02:48:30|9044|9029|9047.4|9032.4|9047.4|9032.4|9044|9029|15
1627354120000|2021-07-27 02:48:40|9047|9032|9047|9032|9047|9032|9047|9032|0
1627354130000|2021-07-27 02:48:50|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1627354140000|2021-07-27 02:49:00|9045.2|9030.2|9043.6|9028.6|9045.2|9030.2|9042.7|9027.7|8
1627354150000|2021-07-27 02:49:10|9042.7|9027.7|9043.2|9028.2|9043.2|9028.2|9042.7|9027.7|3
1627354160000|2021-07-27 02:49:20|9043.1|9028.1|9042.1|9027.1|9043.1|9028.1|9042.1|9027.1|7
1627354170000|2021-07-27 02:49:30|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|0
1627354190000|2021-07-27 02:49:50|9038.4|9023.4|9041|9026|9041|9026|9038.4|9023.4|1
1627354200000|2021-07-27 02:50:00|9041.2|9026.2|9041.2|9026.2|9041.2|9026.2|9039.9|9024.9|9
1627354210000|2021-07-27 02:50:10|9042.1|9027.1|9042.7|9027.7|9042.7|9027.7|9039.4|9024.4|12
1627354220000|2021-07-27 02:50:20|9042.3|9027.3|9042.3|9027.3|9042.3|9027.3|9042.3|9027.3|5
1627354230000|2021-07-27 02:50:30|9041.9|9026.9|9039.1|9024.1|9041.9|9026.9|9039.1|9024.1|6
1627354240000|2021-07-27 02:50:40|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.4|9023.4|3
1627354250000|2021-07-27 02:50:50|9036|9021|9036|9021|9036|9021|9036|9021|4
1627354260000|2021-07-27 02:51:00|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|7
1627354270000|2021-07-27 02:51:10|||||||||4
1627354280000|2021-07-27 02:51:20|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|10
1627354290000|2021-07-27 02:51:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|6
1627354300000|2021-07-27 02:51:40|9038.1|9023.1|9038.5|9023.5|9038.5|9023.5|9038.1|9023.1|7
1627354310000|2021-07-27 02:51:50|9039.3|9024.3|9042.8|9027.8|9042.8|9027.8|9039.3|9024.3|3
1627354350000|2021-07-27 02:52:30|||||||||1
1627354360000|2021-07-27 02:52:40|9042.4|9027.4|9041.5|9026.5|9042.4|9027.4|9041.5|9026.5|1
1627354380000|2021-07-27 02:53:00|||||||||1
1627354390000|2021-07-27 02:53:10|9042.8|9027.8|9042.9|9027.9|9042.9|9027.9|9042.8|9027.8|0
1627354400000|2021-07-27 02:53:20|9042.7|9027.7|9040.1|9025.1|9042.7|9027.7|9040.1|9025.1|1
1627354410000|2021-07-27 02:53:30|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|0
1627354420000|2021-07-27 02:53:40|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1627354460000|2021-07-27 02:54:20|9039.4|9024.4|9039|9024|9039.4|9024.4|9039|9024|1
1627354550000|2021-07-27 02:55:50|9039.2|9024.2|9040.1|9025.1|9040.1|9025.1|9039.2|9024.2|13
1627354560000|2021-07-27 02:56:00|||||||||9
1627354570000|2021-07-27 02:56:10|9039.9|9024.9|9043.8|9028.8|9043.8|9028.8|9039|9024|24
1627354580000|2021-07-27 02:56:20|9043.7|9028.7|9045.5|9030.5|9045.5|9030.5|9043.7|9028.7|17
1627354590000|2021-07-27 02:56:30|9043.3|9028.3|9043.3|9028.3|9043.3|9028.3|9043.3|9028.3|0
1627354600000|2021-07-27 02:56:40|||||||||8
1627354620000|2021-07-27 02:57:00|||||||||4
1627354640000|2021-07-27 02:57:20|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|2
1627354660000|2021-07-27 02:57:40|9043.7|9028.7|9043.3|9028.3|9043.7|9028.7|9043.3|9028.3|3
1627354670000|2021-07-27 02:57:50|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|2
1627354680000|2021-07-27 02:58:00|9039|9024|9038.9|9023.9|9039|9024|9038.9|9023.9|1
1627354690000|2021-07-27 02:58:10|||||||||3
1627354710000|2021-07-27 02:58:30|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|1
1627354740000|2021-07-27 02:59:00|||||||||1
1627354750000|2021-07-27 02:59:10|9037.6|9022.6|9037.5|9022.5|9037.6|9022.6|9037.5|9022.5|0
1627354770000|2021-07-27 02:59:30|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|38
1627354780000|2021-07-27 02:59:40|9035.3|9020.3|9033.4|9018.4|9035.3|9020.3|9033.4|9018.4|4
1627354790000|2021-07-27 02:59:50|9035.4|9020.4|9029.9|9014.9|9035.4|9020.4|9029.8|9014.8|14
1627354800000|2021-07-27 03:00:00|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|3
1627354810000|2021-07-27 03:00:10|9030.9|9015.9|9031.4|9016.4|9031.4|9016.4|9030.9|9015.9|0
1627354820000|2021-07-27 03:00:20|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1627354830000|2021-07-27 03:00:30|9027.7|9012.7|9027.4|9012.4|9027.7|9012.7|9027.4|9012.4|0
1627354840000|2021-07-27 03:00:40|9027.6|9012.6|9030.2|9015.2|9030.7|9015.7|9027.6|9012.6|43
1627354860000|2021-07-27 03:01:00|9030.7|9015.7|9030.7|9015.7|9031.2|9016.2|9030.7|9015.7|2
1627354890000|2021-07-27 03:01:30|9026.9|9011.9|9024.4|9009.4|9026.9|9011.9|9024.4|9009.4|5
1627354900000|2021-07-27 03:01:40|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|1
1627354920000|2021-07-27 03:02:00|9025|9010|9025|9010|9025|9010|9025|9010|0
1627354950000|2021-07-27 03:02:30|9026.4|9011.4|9026.9|9011.9|9026.9|9011.9|9026.4|9011.4|2
1627354960000|2021-07-27 03:02:40|9031|9016|9031.5|9016.5|9031.5|9016.5|9031|9016|0
1627354970000|2021-07-27 03:02:50|9031.9|9016.9|9030.1|9015.1|9031.9|9016.9|9030.1|9015.1|3
1627354980000|2021-07-27 03:03:00|9030|9015|9030|9015|9030|9015|9030|9015|0
1627355000000|2021-07-27 03:03:20|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1627355030000|2021-07-27 03:03:50|9031|9016|9030.9|9015.9|9031.9|9016.9|9030.9|9015.9|0
1627355040000|2021-07-27 03:04:00|9031|9016|9032|9017|9032.5|9017.5|9031|9016|0
1627355050000|2021-07-27 03:04:10|9031.6|9016.6|9031.5|9016.5|9031.6|9016.6|9031.5|9016.5|0
1627355060000|2021-07-27 03:04:20|9035|9020|9029.5|9014.5|9035.5|9020.5|9029.5|9014.5|9
1627355110000|2021-07-27 03:05:10|9029.6|9014.6|9029.5|9014.5|9030|9015|9029.5|9014.5|3
1627355140000|2021-07-27 03:05:40|9032.5|9017.5|9035.5|9020.5|9035.5|9020.5|9032.5|9017.5|8
1627355160000|2021-07-27 03:06:00|9035.8|9020.8|9038|9023|9038|9023|9035.8|9020.8|1
1627355180000|2021-07-27 03:06:20|||||||||6
1627355190000|2021-07-27 03:06:30|9037.5|9022.5|9034|9019|9037.5|9022.5|9034|9019|3
1627355210000|2021-07-27 03:06:50|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|2
1627355240000|2021-07-27 03:07:20|9029|9014|9029|9014|9029|9014|9029|9014|1
1627355260000|2021-07-27 03:07:40|||||||||2
1627355270000|2021-07-27 03:07:50|9032.5|9017.5|9033.9|9018.9|9033.9|9018.9|9032.5|9017.5|0
1627355280000|2021-07-27 03:08:00|9034|9019|9034|9019|9034|9019|9034|9019|0
1627355290000|2021-07-27 03:08:10|9038|9023|9038|9023|9038|9023|9038|9023|8
1627355300000|2021-07-27 03:08:20|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|1
1627355310000|2021-07-27 03:08:30|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|12
1627355320000|2021-07-27 03:08:40|9035|9020|9034|9019|9035|9020|9034|9019|0
1627355330000|2021-07-27 03:08:50|9035|9020|9035.9|9020.9|9035.9|9020.9|9035|9020|1
1627355340000|2021-07-27 03:09:00|9036|9021|9035.5|9020.5|9036|9021|9035.5|9020.5|0
1627355350000|2021-07-27 03:09:10|9035.9|9020.9|9036|9021|9036|9021|9035.9|9020.9|0
1627355380000|2021-07-27 03:09:40|9036.6|9021.6|9039.1|9024.1|9040.5|9025.5|9036.6|9021.6|1
1627355390000|2021-07-27 03:09:50|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|12
1627355400000|2021-07-27 03:10:00|9040.9|9025.9|9041.3|9026.3|9041.3|9026.3|9040.9|9025.9|0
1627355420000|2021-07-27 03:10:20|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.2|9027.2|10
1627355430000|2021-07-27 03:10:30|9043.9|9028.9|9044.6|9029.6|9044.6|9029.6|9043.9|9028.9|5
1627355480000|2021-07-27 03:11:20|9045|9030|9046.2|9031.2|9046.2|9031.2|9045|9030|1
1627355490000|2021-07-27 03:11:30|9046|9031|9045.2|9030.2|9046|9031|9045.2|9030.2|1
1627355500000|2021-07-27 03:11:40|9044.7|9029.7|9044.7|9029.7|9045.2|9030.2|9044.7|9029.7|4
1627355520000|2021-07-27 03:12:00|9045|9030|9045|9030|9045|9030|9045|9030|2
1627355530000|2021-07-27 03:12:10|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|0
1627355540000|2021-07-27 03:12:20|9045|9030|9045|9030|9045|9030|9044.6|9029.6|0
1627355570000|2021-07-27 03:12:50|9047|9032|9047|9032|9047|9032|9047|9032|25
1627355580000|2021-07-27 03:13:00|9046.5|9031.5|9047|9032|9047.5|9032.5|9046.5|9031.5|8
1627355590000|2021-07-27 03:13:10|9046.5|9031.5|9046.6|9031.6|9046.6|9031.6|9046.5|9031.5|5
1627355640000|2021-07-27 03:14:00|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|0
1627355650000|2021-07-27 03:14:10|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|39
1627355670000|2021-07-27 03:14:30|9043.3|9028.3|9039.8|9024.8|9043.3|9028.3|9039.8|9024.8|2
1627355680000|2021-07-27 03:14:40|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|0
1627355690000|2021-07-27 03:14:50|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|1
1627355700000|2021-07-27 03:15:00|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|1
1627355730000|2021-07-27 03:15:30|9037.6|9022.6|9038|9023|9038|9023|9037.6|9022.6|2
1627355740000|2021-07-27 03:15:40|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|0
1627355750000|2021-07-27 03:15:50|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|0
1627355800000|2021-07-27 03:16:40|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|4
1627355830000|2021-07-27 03:17:10|9038.5|9023.5|9038.6|9023.6|9038.6|9023.6|9038.5|9023.5|0
1627355840000|2021-07-27 03:17:20|9039|9024|9038.6|9023.6|9039|9024|9038.6|9023.6|0
1627355850000|2021-07-27 03:17:30|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1627355930000|2021-07-27 03:18:50|9037.9|9022.9|9038.9|9023.9|9038.9|9023.9|9037.9|9022.9|0
1627355990000|2021-07-27 03:19:50|9038.8|9023.8|9037.9|9022.9|9038.8|9023.8|9037.9|9022.9|1
1627356000000|2021-07-27 03:20:00|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1627356090000|2021-07-27 03:21:30|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1627356100000|2021-07-27 03:21:40|||||||||2
1627356110000|2021-07-27 03:21:50|9042.3|9027.3|9038.7|9023.7|9042.3|9027.3|9038.7|9023.7|3
1627356150000|2021-07-27 03:22:30|9036.5|9021.5|9036|9021|9036.5|9021.5|9036|9021|3
1627356170000|2021-07-27 03:22:50|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|1
1627356180000|2021-07-27 03:23:00|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|0
1627356270000|2021-07-27 03:24:30|9035.5|9020.5|9034.7|9019.7|9035.6|9020.6|9034.2|9019.2|5
1627356280000|2021-07-27 03:24:40|||||||||2
1627356290000|2021-07-27 03:24:50|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|6
1627356310000|2021-07-27 03:25:10|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|1
1627356320000|2021-07-27 03:25:20|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|0
1627356330000|2021-07-27 03:25:30|9034.9|9019.9|9033.2|9018.2|9034.9|9019.9|9032.7|9017.7|2
1627356340000|2021-07-27 03:25:40|9033.6|9018.6|9033.7|9018.7|9033.7|9018.7|9033.2|9018.2|1
1627356350000|2021-07-27 03:25:50|9033.2|9018.2|9032.7|9017.7|9033.7|9018.7|9032.7|9017.7|2
1627356360000|2021-07-27 03:26:00|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|1
1627356370000|2021-07-27 03:26:10|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|2
1627356440000|2021-07-27 03:27:20|||||||||5
1627356450000|2021-07-27 03:27:30|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|1
1627356540000|2021-07-27 03:29:00|9033.2|9018.2|9031|9016|9033.2|9018.2|9031|9016|0
1627356580000|2021-07-27 03:29:40|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1627356600000|2021-07-27 03:30:00|9028.8|9013.8|9027.6|9012.6|9028.8|9013.8|9027.6|9012.6|6
1627356650000|2021-07-27 03:30:50|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|0
1627356660000|2021-07-27 03:31:00|9026.4|9011.4|9026.1|9011.1|9026.4|9011.4|9026.1|9011.1|0
1627356730000|2021-07-27 03:32:10|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|0
1627356850000|2021-07-27 03:34:10|9026.3|9011.3|9024.1|9009.1|9026.3|9011.3|9024.1|9009.1|1
1627356880000|2021-07-27 03:34:40|9024.3|9009.3|9026.7|9011.7|9026.7|9011.7|9024.3|9009.3|22
1627356890000|2021-07-27 03:34:50|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|1
1627356900000|2021-07-27 03:35:00|9023.9|9008.9|9019.1|9004.1|9023.9|9008.9|9019.1|9004.1|7
1627356930000|2021-07-27 03:35:30|9016.1|9001.1|9015.1|9000.1|9016.1|9001.1|9015.1|9000.1|6
1627357060000|2021-07-27 03:37:40|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|3
1627357080000|2021-07-27 03:38:00|||||||||9
1627357140000|2021-07-27 03:39:00|9009|8994|9009|8994|9009|8994|9009|8994|1
1627357150000|2021-07-27 03:39:10|9008.9|8993.9|9000.5|8985.5|9008.9|8993.9|9000.5|8985.5|27
1627357170000|2021-07-27 03:39:30|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|0
1627357180000|2021-07-27 03:39:40|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|1
1627357190000|2021-07-27 03:39:50|8998.9|8983.9|9000.2|8985.2|9000.2|8985.2|8998.9|8983.9|1
1627357210000|2021-07-27 03:40:10|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|1
1627357230000|2021-07-27 03:40:30|8999.5|8984.5|8996.4|8981.4|8999.5|8984.5|8996.4|8981.4|11
1627357240000|2021-07-27 03:40:40|||||||||6
1627357260000|2021-07-27 03:41:00|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|1
1627357270000|2021-07-27 03:41:10|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|0
1627357290000|2021-07-27 03:41:30|9000.4|8985.4|9000.4|8985.4|9000.4|8985.4|9000.4|8985.4|0
1627357310000|2021-07-27 03:41:50|8998.4|8983.4|8998.1|8983.1|8998.5|8983.5|8998|8983|0
1627357320000|2021-07-27 03:42:00|||||||||1
1627357340000|2021-07-27 03:42:20|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|1
1627357390000|2021-07-27 03:43:10|8996.8|8981.8|8995|8980|8997.1|8982.1|8995|8980|1
1627357400000|2021-07-27 03:43:20|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627357500000|2021-07-27 03:45:00|8995|8980|8995|8980|8995|8980|8995|8980|2
1627357520000|2021-07-27 03:45:20|||||||||1
1627357580000|2021-07-27 03:46:20|8994.5|8979.5|8993.2|8978.2|8994.5|8979.5|8993.2|8978.2|1
1627357730000|2021-07-27 03:48:50|8992.7|8977.7|8994.9|8979.9|8994.9|8979.9|8992.7|8977.7|1
1627357740000|2021-07-27 03:49:00|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|2
1627357750000|2021-07-27 03:49:10|||||||||1
1627357760000|2021-07-27 03:49:20|||||||||2
1627357770000|2021-07-27 03:49:30|||||||||1
1627357960000|2021-07-27 03:52:40|||||||||2
1627358270000|2021-07-27 03:57:50|8993.2|8978.2|8992.7|8977.7|8993.2|8978.2|8992.7|8977.7|0
1627358300000|2021-07-27 03:58:20|||||||||1
1627358310000|2021-07-27 03:58:30|8993.6|8978.6|8993.2|8978.2|8993.7|8978.7|8993.2|8978.2|0
1627358320000|2021-07-27 03:58:40|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|1
1627358390000|2021-07-27 03:59:50|8991|8976|8993.2|8978.2|8993.2|8978.2|8991|8976|15
1627358430000|2021-07-27 04:00:30|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|0
1627358740000|2021-07-27 04:05:40|8993.2|8978.2|8992.7|8977.7|8993.2|8978.2|8992.7|8977.7|1
1627358750000|2021-07-27 04:05:50|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|0
1627358760000|2021-07-27 04:06:00|8992.8|8977.8|8992.7|8977.7|8992.8|8977.8|8992.7|8977.7|0
1627358770000|2021-07-27 04:06:10|8993.2|8978.2|8992.7|8977.7|8993.2|8978.2|8992.7|8977.7|3
1627358780000|2021-07-27 04:06:20|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|0
1627358800000|2021-07-27 04:06:40|||||||||1
1627358830000|2021-07-27 04:07:10|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|4
1627358850000|2021-07-27 04:07:30|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|0
1627358900000|2021-07-27 04:08:20|8976|8961|8970.7|8955.7|8976|8961|8970.7|8955.7|26
1627358920000|2021-07-27 04:08:40|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|0
1627358930000|2021-07-27 04:08:50|8970.7|8955.7|8971.2|8956.2|8971.2|8956.2|8970.7|8955.7|1
1627359030000|2021-07-27 04:10:30|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|0
1627359040000|2021-07-27 04:10:40|8975.2|8960.2|8976.4|8961.4|8978|8963|8975.2|8960.2|3
1627359070000|2021-07-27 04:11:10|8977.3|8962.3|8977.5|8962.5|8977.5|8962.5|8977.3|8962.3|0
1627359090000|2021-07-27 04:11:30|||||||||1
1627359100000|2021-07-27 04:11:40|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|0
1627359140000|2021-07-27 04:12:20|8977.6|8962.6|8977.7|8962.7|8977.7|8962.7|8977.6|8962.6|0
1627359150000|2021-07-27 04:12:30|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|1
1627359160000|2021-07-27 04:12:40|||||||||2
1627359200000|2021-07-27 04:13:20|8978.9|8963.9|8979.1|8964.1|8979.1|8964.1|8978.9|8963.9|0
1627359210000|2021-07-27 04:13:30|||||||||4
1627359270000|2021-07-27 04:14:30|8979.5|8964.5|8979.6|8964.6|8979.6|8964.6|8979.5|8964.5|0
1627359310000|2021-07-27 04:15:10|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|1
1627359390000|2021-07-27 04:16:30|||||||||3
1627359550000|2021-07-27 04:19:10|8979|8964|8978|8963|8979|8964|8978|8963|1
1627359570000|2021-07-27 04:19:30|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627359580000|2021-07-27 04:19:40|8978|8963|8978|8963|8978|8963|8978|8963|0
1627359780000|2021-07-27 04:23:00|8976.9|8961.9|8977.4|8962.4|8977.9|8962.9|8976.9|8961.9|0
1627359850000|2021-07-27 04:24:10|8977.8|8962.8|8977.4|8962.4|8977.8|8962.8|8977.4|8962.4|0
1627359860000|2021-07-27 04:24:20|8977.8|8962.8|8977.8|8962.8|8978.4|8963.4|8977.8|8962.8|0
1627359870000|2021-07-27 04:24:30|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|0
1627359880000|2021-07-27 04:24:40|8977.9|8962.9|8976.9|8961.9|8977.9|8962.9|8976.9|8961.9|0
1627360020000|2021-07-27 04:27:00|8976.5|8961.5|8977.4|8962.4|8977.4|8962.4|8976.5|8961.5|1
1627360030000|2021-07-27 04:27:10|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|0
1627360160000|2021-07-27 04:29:20|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627360400000|2021-07-27 04:33:20|8978.4|8963.4|8977.5|8962.5|8978.4|8963.4|8977.5|8962.5|1
1627360410000|2021-07-27 04:33:30|8978|8963|8977.5|8962.5|8978|8963|8977.5|8962.5|0
1627360420000|2021-07-27 04:33:40|8977.9|8962.9|8977.5|8962.5|8977.9|8962.9|8977.5|8962.5|0
1627360430000|2021-07-27 04:33:50|8977.9|8962.9|8977.5|8962.5|8978|8963|8977.5|8962.5|0
1627360440000|2021-07-27 04:34:00|8978|8963|8977.5|8962.5|8978|8963|8977.5|8962.5|0
1627360450000|2021-07-27 04:34:10|8977.9|8962.9|8977.5|8962.5|8977.9|8962.9|8977.5|8962.5|0
1627360460000|2021-07-27 04:34:20|8978|8963|8977.5|8962.5|8978|8963|8977|8962|0
1627360470000|2021-07-27 04:34:30|8978|8963|8977.5|8962.5|8978|8963|8977.5|8962.5|0
1627360480000|2021-07-27 04:34:40|8977.9|8962.9|8977|8962|8977.9|8962.9|8977|8962|0
1627360500000|2021-07-27 04:35:00|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1627360510000|2021-07-27 04:35:10|8977.8|8962.8|8977.9|8962.9|8978.4|8963.4|8977.8|8962.8|0
1627360520000|2021-07-27 04:35:20|8978.3|8963.3|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360530000|2021-07-27 04:35:30|8978.4|8963.4|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360550000|2021-07-27 04:35:50|8978.3|8963.3|8978.3|8963.3|8978.4|8963.4|8977.5|8962.5|0
1627360560000|2021-07-27 04:36:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8977.9|8962.9|0
1627360760000|2021-07-27 04:39:20|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627360770000|2021-07-27 04:39:30|8978.3|8963.3|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360780000|2021-07-27 04:39:40|8978.3|8963.3|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360790000|2021-07-27 04:39:50|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627360810000|2021-07-27 04:40:10|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|0
1627360830000|2021-07-27 04:40:30|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627360910000|2021-07-27 04:41:50|8977.9|8962.9|8978.3|8963.3|8978.3|8963.3|8977.9|8962.9|0
1627360920000|2021-07-27 04:42:00|8978.4|8963.4|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360960000|2021-07-27 04:42:40|8978.4|8963.4|8977.9|8962.9|8978.4|8963.4|8977.9|8962.9|0
1627360970000|2021-07-27 04:42:50|8978.4|8963.4|8978.5|8963.5|8978.5|8963.5|8978.4|8963.4|0
1627361060000|2021-07-27 04:44:20|8978|8963|8978|8963|8978|8963|8978|8963|0
1627361160000|2021-07-27 04:46:00|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|1
1627361170000|2021-07-27 04:46:10|8978|8963|8978.5|8963.5|8978.5|8963.5|8978|8963|0
1627361200000|2021-07-27 04:46:40|8978|8963|8978|8963|8978|8963|8978|8963|0
1627361210000|2021-07-27 04:46:50|8978.4|8963.4|8978|8963|8978.5|8963.5|8978|8963|0
1627361220000|2021-07-27 04:47:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627361230000|2021-07-27 04:47:10|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|0
1627361250000|2021-07-27 04:47:30|8978|8963|8978|8963|8978.4|8963.4|8978|8963|0
1627361260000|2021-07-27 04:47:40|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|0
1627361280000|2021-07-27 04:48:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627361300000|2021-07-27 04:48:20|8978|8963|8978.4|8963.4|8978.4|8963.4|8978|8963|0
1627361310000|2021-07-27 04:48:30|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627361320000|2021-07-27 04:48:40|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627361330000|2021-07-27 04:48:50|8978|8963|8978.4|8963.4|8978.4|8963.4|8977.9|8962.9|0
1627361450000|2021-07-27 04:50:50|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|1
1627361460000|2021-07-27 04:51:00|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.4|8963.4|0
1627361680000|2021-07-27 04:54:40|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627361720000|2021-07-27 04:55:20|8986.4|8961.4|8986.4|8961.4|8986.4|8961.4|8986.4|8961.4|3
1627361730000|2021-07-27 04:55:30|8986.8|8961.8|8986.9|8961.9|8986.9|8961.9|8986.8|8961.8|0
1627361740000|2021-07-27 04:55:40|8984.1|8969.1|8980.9|8965.9|8984.4|8969.4|8980.9|8965.9|1
1627361750000|2021-07-27 04:55:50|8983.9|8968.9|8980.4|8965.4|8984.9|8969.9|8980.4|8965.4|5
1627361800000|2021-07-27 04:56:40|8979.4|8964.4|8979|8964|8979.4|8964.4|8979|8964|0
1627361820000|2021-07-27 04:57:00|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|0
1627361850000|2021-07-27 04:57:30|8986.4|8961.4|8986.4|8961.4|8986.4|8961.4|8986.4|8961.4|0
1627361870000|2021-07-27 04:57:50|8980.9|8965.9|8980.4|8965.4|8980.9|8965.9|8980.4|8965.4|0
1627361900000|2021-07-27 04:58:20|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|0
1627361930000|2021-07-27 04:58:50|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627362630000|2021-07-27 05:10:30|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|0
1627362720000|2021-07-27 05:12:00|||||||||1
1627362750000|2021-07-27 05:12:30|||||||||2
1627362780000|2021-07-27 05:13:00|8981.9|8966.9|8986.4|8971.4|8986.4|8971.4|8981.9|8966.9|1
1627362790000|2021-07-27 05:13:10|||||||||1
1627362830000|2021-07-27 05:13:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1627362870000|2021-07-27 05:14:30|8985.2|8970.2|8980.4|8965.4|8985.2|8970.2|8980.4|8965.4|1
1627363010000|2021-07-27 05:16:50|8981.2|8966.2|8981.4|8966.4|8981.4|8966.4|8981.2|8966.2|0
1627363470000|2021-07-27 05:24:30|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627363690000|2021-07-27 05:28:10|||||||||1
1627363920000|2021-07-27 05:32:00|8981.4|8966.4|8981.9|8966.9|8981.9|8966.9|8980.9|8965.9|3
1627363930000|2021-07-27 05:32:10|||||||||1
1627363950000|2021-07-27 05:32:30|8983.9|8968.9|8986.8|8971.8|8986.8|8971.8|8982.9|8967.9|0
1627363960000|2021-07-27 05:32:40|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1627364050000|2021-07-27 05:34:10|8986.4|8971.4|8982.9|8967.9|8986.4|8971.4|8982.9|8967.9|1
1627364090000|2021-07-27 05:34:50|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627364100000|2021-07-27 05:35:00|8981.9|8966.9|8982.4|8967.4|8982.4|8967.4|8981.9|8966.9|0
1627364110000|2021-07-27 05:35:10|8982.9|8967.9|8983.4|8968.4|8983.4|8968.4|8982.9|8967.9|0
1627364180000|2021-07-27 05:36:20|||||||||1
1627364220000|2021-07-27 05:37:00|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627364250000|2021-07-27 05:37:30|8984.4|8969.4|8984.9|8969.9|8984.9|8969.9|8984.4|8969.4|0
1627364260000|2021-07-27 05:37:40|8984.5|8969.5|8984.4|8969.4|8984.5|8969.5|8984.4|8969.4|0
1627364330000|2021-07-27 05:38:50|8986.6|8971.6|8987.4|8972.4|8987.4|8972.4|8986.6|8971.6|0
1627364340000|2021-07-27 05:39:00|8988|8973|8992.9|8977.9|8992.9|8977.9|8988|8973|2
1627364400000|2021-07-27 05:40:00|8993|8978|8993|8978|8993|8978|8993|8978|1
1627364440000|2021-07-27 05:40:40|||||||||1
1627364450000|2021-07-27 05:40:50|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|0
1627364460000|2021-07-27 05:41:00|8995.1|8980.1|8995.9|8980.9|8995.9|8980.9|8995.1|8980.1|1
1627364470000|2021-07-27 05:41:10|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|1
1627364480000|2021-07-27 05:41:20|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.5|8980.5|3
1627364490000|2021-07-27 05:41:30|||||||||1
1627364510000|2021-07-27 05:41:50|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|3
1627364520000|2021-07-27 05:42:00|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|1
1627364530000|2021-07-27 05:42:10|||||||||1
1627364560000|2021-07-27 05:42:40|9002.5|8987.5|9002.9|8987.9|9002.9|8987.9|9002.5|8987.5|2
1627364590000|2021-07-27 05:43:10|||||||||1
1627364600000|2021-07-27 05:43:20|9001.5|8986.5|9001|8986|9001.5|8986.5|9001|8986|8
1627364610000|2021-07-27 05:43:30|8998|8983|8998|8983|8998|8983|8998|8983|4
1627364620000|2021-07-27 05:43:40|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1627364710000|2021-07-27 05:45:10|9001.5|8986.5|9001.9|8986.9|9001.9|8986.9|9001.5|8986.5|6
1627364760000|2021-07-27 05:46:00|9002.3|8987.3|9002.4|8987.4|9002.4|8987.4|9002.3|8987.3|0
1627364780000|2021-07-27 05:46:20|||||||||1
1627364790000|2021-07-27 05:46:30|9005.3|8990.3|9006.3|8991.3|9006.3|8991.3|9005.3|8990.3|1
1627364820000|2021-07-27 05:47:00|9008|8993|9008.8|8993.8|9008.8|8993.8|9007.9|8992.9|0
1627364840000|2021-07-27 05:47:20|9007.3|8992.3|9010.2|8995.2|9010.2|8995.2|9004.8|8989.8|2
1627364850000|2021-07-27 05:47:30|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|22
1627364860000|2021-07-27 05:47:40|||||||||12
1627364870000|2021-07-27 05:47:50|9009.8|8994.8|9009|8994|9009.8|8994.8|9003.8|8988.8|11
1627364880000|2021-07-27 05:48:00|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1627364890000|2021-07-27 05:48:10|8997|8982|8995.8|8980.8|8997.7|8982.7|8995.3|8980.3|1
1627364900000|2021-07-27 05:48:20|8994.9|8979.9|8997.3|8982.3|8997.3|8982.3|8994.9|8979.9|1
1627364910000|2021-07-27 05:48:30|8997.4|8982.4|8998.2|8983.2|8998.2|8983.2|8997.4|8982.4|0
1627364930000|2021-07-27 05:48:50|8998.7|8983.7|9002.3|8987.3|9002.3|8987.3|8998.2|8983.2|0
1627364940000|2021-07-27 05:49:00|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|0
1627364970000|2021-07-27 05:49:30|9004.5|8989.5|9004.9|8989.9|9004.9|8989.9|9004.5|8989.5|0
1627365000000|2021-07-27 05:50:00|||||||||23
1627365010000|2021-07-27 05:50:10|||||||||22
1627365190000|2021-07-27 05:53:10|9006.4|8991.4|9007.9|8992.9|9007.9|8992.9|9006.4|8991.4|1
1627365200000|2021-07-27 05:53:20|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1627365220000|2021-07-27 05:53:40|9010.6|8995.6|9010.9|8995.9|9010.9|8995.9|9010.6|8995.6|0
1627365240000|2021-07-27 05:54:00|||||||||2
1627365250000|2021-07-27 05:54:10|9007.4|8992.4|9005.9|8990.9|9007.4|8992.4|9005.9|8990.9|31
1627365260000|2021-07-27 05:54:20|9006.4|8991.4|9002.9|8987.9|9006.4|8991.4|9002.9|8987.9|2
1627365280000|2021-07-27 05:54:40|||||||||9
1627365350000|2021-07-27 05:55:50|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|10
1627365360000|2021-07-27 05:56:00|9008.8|8993.8|9008.4|8993.4|9008.8|8993.8|9008.4|8993.4|0
1627365370000|2021-07-27 05:56:10|9008.8|8993.8|9008.4|8993.4|9008.8|8993.8|9006.8|8991.8|1
1627365380000|2021-07-27 05:56:20|9008.8|8993.8|9008.4|8993.4|9008.8|8993.8|9008.4|8993.4|0
1627365430000|2021-07-27 05:57:10|9006.2|8991.2|9006.4|8991.4|9006.4|8991.4|9005.9|8990.9|0
1627365440000|2021-07-27 05:57:20|9003.9|8988.9|9003.9|8988.9|9005.6|8990.6|9003.9|8988.9|0
1627365450000|2021-07-27 05:57:30|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|1
1627365520000|2021-07-27 05:58:40|9008.4|8993.4|9006.4|8991.4|9008.4|8993.4|9004.5|8989.5|0
1627365530000|2021-07-27 05:58:50|9004.2|8989.2|9005.9|8990.9|9006.4|8991.4|9003.9|8988.9|0
1627365570000|2021-07-27 05:59:30|||||||||44
1627365620000|2021-07-27 06:00:20|9006.3|8991.3|9008.9|8993.9|9008.9|8993.9|9006.3|8991.3|1
1627365650000|2021-07-27 06:00:50|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|8
1627365660000|2021-07-27 06:01:00|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|0
1627365670000|2021-07-27 06:01:10|9004.4|8989.4|8998|8983|9004.4|8989.4|8997.9|8982.9|20
1627365680000|2021-07-27 06:01:20|8998.9|8983.9|8997.9|8982.9|8998.9|8983.9|8997.9|8982.9|0
1627365690000|2021-07-27 06:01:30|8998.9|8983.9|8998.9|8983.9|9000|8985|8997.8|8982.8|1
1627365700000|2021-07-27 06:01:40|8998.4|8983.4|8993.9|8978.9|8998.4|8983.4|8993.9|8978.9|1
1627365720000|2021-07-27 06:02:00|||||||||1
1627365760000|2021-07-27 06:02:40|||||||||1
1627365820000|2021-07-27 06:03:40|8994.7|8979.7|9000.4|8985.4|9000.4|8985.4|8994.7|8979.7|1
1627365830000|2021-07-27 06:03:50|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|0
1627365840000|2021-07-27 06:04:00|9001.4|8986.4|9001.4|8986.4|9001.4|8986.4|9001.4|8986.4|0
1627365900000|2021-07-27 06:05:00|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|0
1627365960000|2021-07-27 06:06:00|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|0
1627365970000|2021-07-27 06:06:10|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|0
1627365980000|2021-07-27 06:06:20|9004.4|8989.4|9006.4|8991.4|9006.4|8991.4|9004.4|8989.4|1
1627365990000|2021-07-27 06:06:30|9008.4|8993.4|9008.8|8993.8|9008.9|8993.9|9008.4|8993.4|1
1627366000000|2021-07-27 06:06:40|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1627366020000|2021-07-27 06:07:00|9009.3|8994.3|9009.8|8994.8|9009.8|8994.8|9009.3|8994.3|0
1627366030000|2021-07-27 06:07:10|9009.9|8994.9|9004.9|8989.9|9009.9|8994.9|9004.9|8989.9|42
1627366040000|2021-07-27 06:07:20|||||||||3
1627366060000|2021-07-27 06:07:40|9002.4|8987.4|9002.9|8987.9|9002.9|8987.9|9001.9|8986.9|6
1627366070000|2021-07-27 06:07:50|9002.4|8987.4|9002.9|8987.9|9002.9|8987.9|9002.4|8987.4|0
1627366120000|2021-07-27 06:08:40|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|0
1627366170000|2021-07-27 06:09:30|9002.3|8987.3|9002.8|8987.8|9002.8|8987.8|9001.9|8986.9|1
1627366180000|2021-07-27 06:09:40|9002.4|8987.4|9002.4|8987.4|9003.4|8988.4|9001|8986|2
1627366240000|2021-07-27 06:10:40|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|0
1627366260000|2021-07-27 06:11:00|9002.8|8987.8|9002.4|8987.4|9002.8|8987.8|9001.1|8986.1|3
1627366270000|2021-07-27 06:11:10|9001.5|8986.5|9001.4|8986.4|9001.9|8986.9|9001.4|8986.4|0
1627366280000|2021-07-27 06:11:20|9001.9|8986.9|9001.9|8986.9|9002.4|8987.4|9001.9|8986.9|0
1627366290000|2021-07-27 06:11:30|9001.5|8986.5|9002.4|8987.4|9002.9|8987.9|9001.5|8986.5|0
1627366300000|2021-07-27 06:11:40|9001.5|8986.5|9004.9|8989.9|9004.9|8989.9|9001.5|8986.5|0
1627366310000|2021-07-27 06:11:50|9001.4|8986.4|9001.9|8986.9|9001.9|8986.9|9001.4|8986.4|1
1627366320000|2021-07-27 06:12:00|9001.5|8986.5|9002.4|8987.4|9002.4|8987.4|9001.5|8986.5|0
1627366330000|2021-07-27 06:12:10|9001.9|8986.9|9002.4|8987.4|9002.9|8987.9|9001.9|8986.9|0
1627366340000|2021-07-27 06:12:20|9002.8|8987.8|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366350000|2021-07-27 06:12:30|9002.9|8987.9|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366360000|2021-07-27 06:12:40|9002.9|8987.9|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366370000|2021-07-27 06:12:50|9002.9|8987.9|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366380000|2021-07-27 06:13:00|9002.9|8987.9|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366390000|2021-07-27 06:13:10|9002.9|8987.9|9002.4|8987.4|9002.9|8987.9|9002.4|8987.4|0
1627366400000|2021-07-27 06:13:20|9002.9|8987.9|9001.9|8986.9|9002.9|8987.9|9000.6|8985.6|1
1627366410000|2021-07-27 06:13:30|9001.5|8986.5|9004.9|8989.9|9004.9|8989.9|9001.5|8986.5|0
1627366420000|2021-07-27 06:13:40|||||||||1
1627366440000|2021-07-27 06:14:00|9004.4|8989.4|9000.6|8985.6|9004.4|8989.4|9000.6|8985.6|18
1627366450000|2021-07-27 06:14:10|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627366530000|2021-07-27 06:15:30|8998.6|8983.6|8999.5|8984.5|8999.6|8984.6|8998.6|8983.6|21
1627366540000|2021-07-27 06:15:40|8999.6|8984.6|8999.6|8984.6|9000.5|8985.5|8999.1|8984.1|0
1627366550000|2021-07-27 06:15:50|9000.1|8985.1|8999.6|8984.6|9000.1|8985.1|8999.6|8984.6|0
1627366560000|2021-07-27 06:16:00|9000.1|8985.1|9000.5|8985.5|9000.5|8985.5|8999.6|8984.6|1
1627366570000|2021-07-27 06:16:10|9000|8985|9000|8985|9000|8985|9000|8985|0
1627366580000|2021-07-27 06:16:20|9000.1|8985.1|9000.6|8985.6|9000.6|8985.6|9000.1|8985.1|1
1627366590000|2021-07-27 06:16:30|9000.5|8985.5|9002.4|8987.4|9002.4|8987.4|9000.5|8985.5|1
1627366600000|2021-07-27 06:16:40|9002.9|8987.9|9003.9|8988.9|9004.4|8989.4|9002.9|8987.9|2
1627366610000|2021-07-27 06:16:50|9004.4|8989.4|9003.9|8988.9|9004.4|8989.4|9003.9|8988.9|1
1627366620000|2021-07-27 06:17:00|9004.4|8989.4|9003.9|8988.9|9004.4|8989.4|9003.9|8988.9|0
1627366630000|2021-07-27 06:17:10|9004.4|8989.4|9003.9|8988.9|9004.4|8989.4|9003.9|8988.9|0
1627366640000|2021-07-27 06:17:20|9004.4|8989.4|9006.4|8991.4|9006.9|8991.9|9003.9|8988.9|0
1627366660000|2021-07-27 06:17:40|9005.9|8990.9|9005.4|8990.4|9005.9|8990.9|9004.9|8989.9|0
1627366670000|2021-07-27 06:17:50|9004.9|8989.9|9000.9|8985.9|9004.9|8989.9|9000.9|8985.9|0
1627366680000|2021-07-27 06:18:00|8998.3|8983.3|8998.1|8983.1|9003.4|8988.4|8998.1|8983.1|19
1627366690000|2021-07-27 06:18:10|8998.5|8983.5|8998.1|8983.1|8998.5|8983.5|8998.1|8983.1|0
1627366710000|2021-07-27 06:18:30|8999.6|8984.6|9000|8985|9000|8985|8999.6|8984.6|7
1627366720000|2021-07-27 06:18:40|9000.4|8985.4|9000.6|8985.6|9001|8986|9000.1|8985.1|0
1627366730000|2021-07-27 06:18:50|9001.9|8986.9|9001|8986|9001.9|8986.9|9000.6|8985.6|0
1627366740000|2021-07-27 06:19:00|9000.6|8985.6|9001|8986|9001|8986|9000.6|8985.6|0
1627366750000|2021-07-27 06:19:10|9000.6|8985.6|9001.4|8986.4|9001.4|8986.4|9000.6|8985.6|0
1627366770000|2021-07-27 06:19:30|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|0
1627366800000|2021-07-27 06:20:00|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|1
1627366820000|2021-07-27 06:20:20|9003.3|8988.3|8998.1|8983.1|9003.3|8988.3|8998.1|8983.1|22
1627366830000|2021-07-27 06:20:30|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1627366840000|2021-07-27 06:20:40|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1627366880000|2021-07-27 06:21:20|||||||||3
1627366930000|2021-07-27 06:22:10|9003.9|8988.9|9004.4|8989.4|9004.4|8989.4|9003.9|8988.9|2
1627366940000|2021-07-27 06:22:20|9004.1|8989.1|9002.4|8987.4|9004.1|8989.1|9002.4|8987.4|22
1627366960000|2021-07-27 06:22:40|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|0
1627366990000|2021-07-27 06:23:10|9000.7|8985.7|8999.9|8984.9|9000.7|8985.7|8999.9|8984.9|0
1627367000000|2021-07-27 06:23:20|9000.9|8985.9|9000.9|8985.9|9001.3|8986.3|9000.9|8985.9|22
1627367010000|2021-07-27 06:23:30|9001.4|8986.4|9001.4|8986.4|9001.4|8986.4|9000.9|8985.9|0
1627367020000|2021-07-27 06:23:40|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|1
1627367030000|2021-07-27 06:23:50|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|0
1627367040000|2021-07-27 06:24:00|9002.8|8987.8|9001.9|8986.9|9002.9|8987.9|9001.4|8986.4|3
1627367050000|2021-07-27 06:24:10|9001.4|8986.4|9001.9|8986.9|9001.9|8986.9|9001.4|8986.4|0
1627367060000|2021-07-27 06:24:20|9001.4|8986.4|9002.4|8987.4|9002.4|8987.4|9001.4|8986.4|0
1627367070000|2021-07-27 06:24:30|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.4|8986.4|0
1627367080000|2021-07-27 06:24:40|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|9002.4|8987.4|0
1627367100000|2021-07-27 06:25:00|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|0
1627367110000|2021-07-27 06:25:10|9000.9|8985.9|9000.4|8985.4|9000.9|8985.9|9000.4|8985.4|0
1627367120000|2021-07-27 06:25:20|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|0
1627367140000|2021-07-27 06:25:40|8998.6|8983.6|8995.6|8980.6|8999.9|8984.9|8995.6|8980.6|4
1627367150000|2021-07-27 06:25:50|8997.7|8982.7|8999.3|8984.3|8999.3|8984.3|8997.7|8982.7|5
1627367160000|2021-07-27 06:26:00|8999.4|8984.4|8999|8984|8999.4|8984.4|8998.6|8983.6|2
1627367170000|2021-07-27 06:26:10|8998.6|8983.6|8998.5|8983.5|8998.6|8983.6|8998.5|8983.5|0
1627367210000|2021-07-27 06:26:50|9000.5|8985.5|8997.4|8982.4|9001.4|8986.4|8997.4|8982.4|0
1627367220000|2021-07-27 06:27:00|8997|8982|8995.7|8980.7|8997|8982|8995.7|8980.7|5
1627367230000|2021-07-27 06:27:10|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1627367240000|2021-07-27 06:27:20|8996.3|8981.3|8999.4|8984.4|8999.4|8984.4|8996.3|8981.3|9
1627367250000|2021-07-27 06:27:30|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627367260000|2021-07-27 06:27:40|8998.3|8983.3|8995.2|8980.2|8998.3|8983.3|8995.2|8980.2|1
1627367270000|2021-07-27 06:27:50|8991.9|8976.9|8992.9|8977.9|8992.9|8977.9|8991.9|8976.9|22
1627367280000|2021-07-27 06:28:00|8993.3|8978.3|8993.9|8978.9|8993.9|8978.9|8992.9|8977.9|0
1627367290000|2021-07-27 06:28:10|8993|8978|8993.4|8978.4|8993.4|8978.4|8993|8978|0
1627367300000|2021-07-27 06:28:20|8992.9|8977.9|8994.3|8979.3|8994.3|8979.3|8992.9|8977.9|0
1627367310000|2021-07-27 06:28:30|8994.4|8979.4|8993.4|8978.4|8994.4|8979.4|8992.9|8977.9|0
1627367320000|2021-07-27 06:28:40|8993.9|8978.9|8994.4|8979.4|8994.4|8979.4|8993.9|8978.9|0
1627367330000|2021-07-27 06:28:50|8993.9|8978.9|8994.4|8979.4|8994.4|8979.4|8993.9|8978.9|0
1627367340000|2021-07-27 06:29:00|8993.9|8978.9|8992.9|8977.9|8994.4|8979.4|8992.9|8977.9|3
1627367350000|2021-07-27 06:29:10|8993.3|8978.3|8993.4|8978.4|8993.4|8978.4|8992.9|8977.9|0
1627367360000|2021-07-27 06:29:20|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|0
1627367370000|2021-07-27 06:29:30|8993.4|8978.4|8993.8|8978.8|8993.8|8978.8|8993.4|8978.4|0
1627367380000|2021-07-27 06:29:40|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627367390000|2021-07-27 06:29:50|8992.9|8977.9|8993.8|8978.8|8993.8|8978.8|8992.9|8977.9|0
1627367400000|2021-07-27 06:30:00|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.4|8978.4|0
1627367410000|2021-07-27 06:30:10|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1627367460000|2021-07-27 06:31:00|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627367470000|2021-07-27 06:31:10|8993.6|8978.6|8993.4|8978.4|8993.6|8978.6|8993.4|8978.4|44
1627367640000|2021-07-27 06:34:00|8991.5|8976.5|8991.9|8976.9|8992.4|8977.4|8991.1|8976.1|1
1627367650000|2021-07-27 06:34:10|8991.4|8976.4|8991.4|8976.4|8993.3|8978.3|8990.9|8975.9|1
1627367670000|2021-07-27 06:34:30|8992.2|8977.2|8992.4|8977.4|8992.4|8977.4|8992.2|8977.2|0
1627367680000|2021-07-27 06:34:40|8991.9|8976.9|8992.4|8977.4|8992.4|8977.4|8991.9|8976.9|0
1627367700000|2021-07-27 06:35:00|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1627367760000|2021-07-27 06:36:00|8989.2|8974.2|8991.2|8976.2|8991.2|8976.2|8989.2|8974.2|2
1627367770000|2021-07-27 06:36:10|8992.1|8977.1|8992.2|8977.2|8992.2|8977.2|8992.1|8977.1|0
1627367780000|2021-07-27 06:36:20|8991.8|8976.8|8991.7|8976.7|8991.8|8976.8|8991.7|8976.7|0
1627367790000|2021-07-27 06:36:30|8991.6|8976.6|8991.2|8976.2|8991.7|8976.7|8991.2|8976.2|2
1627367820000|2021-07-27 06:37:00|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|0
1627367850000|2021-07-27 06:37:30|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|1
1627367860000|2021-07-27 06:37:40|||||||||1
1627367870000|2021-07-27 06:37:50|||||||||1
1627367890000|2021-07-27 06:38:10|8989.2|8974.2|8991.2|8976.2|8991.7|8976.7|8989.2|8974.2|1
1627367900000|2021-07-27 06:38:20|8991.7|8976.7|8991.2|8976.2|8991.7|8976.7|8991.2|8976.2|0
1627367910000|2021-07-27 06:38:30|8991.7|8976.7|8990.3|8975.3|8994.8|8979.8|8990.3|8975.3|44
1627367920000|2021-07-27 06:38:40|8990.2|8975.2|8989.7|8974.7|8990.2|8975.2|8989.7|8974.7|0
1627367930000|2021-07-27 06:38:50|8988.7|8973.7|8987.1|8972.1|8988.7|8973.7|8986.7|8971.7|1
1627367940000|2021-07-27 06:39:00|8987.2|8972.2|8986.7|8971.7|8988.7|8973.7|8986.7|8971.7|4
1627367950000|2021-07-27 06:39:10|8987.1|8972.1|8987.2|8972.2|8987.2|8972.2|8987.1|8972.1|0
1627367990000|2021-07-27 06:39:50|8986.7|8971.7|8987.2|8972.2|8987.2|8972.2|8986.7|8971.7|0
1627368000000|2021-07-27 06:40:00|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|0
1627368010000|2021-07-27 06:40:10|8990.6|8975.6|8990.8|8975.8|8990.8|8975.8|8990.6|8975.6|0
1627368030000|2021-07-27 06:40:30|8987.7|8972.7|8987.2|8972.2|8987.7|8972.7|8987.2|8972.2|2
1627368040000|2021-07-27 06:40:40|8987.7|8972.7|8988.2|8973.2|8988.7|8973.7|8987.7|8972.7|0
1627368050000|2021-07-27 06:40:50|8987.8|8972.8|8988.2|8973.2|8988.2|8973.2|8987.7|8972.7|1
1627368060000|2021-07-27 06:41:00|8987.8|8972.8|8988.2|8973.2|8988.2|8973.2|8987.7|8972.7|0
1627368070000|2021-07-27 06:41:10|8987.7|8972.7|8987.2|8972.2|8988.2|8973.2|8987.2|8972.2|0
1627368170000|2021-07-27 06:42:50|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|0
1627368240000|2021-07-27 06:44:00|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|1
1627368250000|2021-07-27 06:44:10|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|0
1627368260000|2021-07-27 06:44:20|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|1
1627368280000|2021-07-27 06:44:40|8984.2|8969.2|8984.2|8969.2|8989.2|8969.2|8979.4|8964.2|4
1627368290000|2021-07-27 06:44:50|8983.4|8968.4|8983.7|8968.7|8983.7|8968.7|8982.7|8967.7|0
1627368300000|2021-07-27 06:45:00|8983.3|8968.3|8985.7|8970.7|8985.7|8970.7|8983.3|8968.3|0
1627368320000|2021-07-27 06:45:20|8984.2|8969.2|8983.2|8968.2|8984.2|8969.2|8981.6|8966.6|1
1627368330000|2021-07-27 06:45:30|8983.7|8968.7|8983.2|8968.2|8983.7|8968.7|8979.7|8964.7|0
1627368340000|2021-07-27 06:45:40|8982.7|8967.7|8983.2|8968.2|8983.2|8968.2|8982.7|8967.7|9
1627368350000|2021-07-27 06:45:50|8982.7|8967.7|8983.2|8968.2|8983.2|8968.2|8982.7|8967.7|0
1627368360000|2021-07-27 06:46:00|8982.8|8967.8|8983.2|8968.2|8983.2|8968.2|8982.8|8967.8|0
1627368370000|2021-07-27 06:46:10|8982.8|8967.8|8983.7|8968.7|8983.7|8968.7|8982.7|8967.7|0
1627368380000|2021-07-27 06:46:20|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|0
1627368410000|2021-07-27 06:46:50|8982.8|8967.8|8982.7|8967.7|8982.8|8967.8|8982.7|8967.7|0
1627368420000|2021-07-27 06:47:00|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|0
1627368430000|2021-07-27 06:47:10|8982.8|8967.8|8982.7|8967.7|8982.8|8967.8|8982.7|8967.7|0
1627368730000|2021-07-27 06:52:10|8983.2|8968.2|8983.7|8968.7|8983.7|8968.7|8983.2|8968.2|0
1627368740000|2021-07-27 06:52:20|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8982.7|8967.7|0
1627368750000|2021-07-27 06:52:30|8983.7|8968.7|8983.2|8968.2|8983.7|8968.7|8983.2|8968.2|0
1627368770000|2021-07-27 06:52:50|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|0
1627368780000|2021-07-27 06:53:00|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8982.8|8967.8|44
1627368790000|2021-07-27 06:53:10|8982.7|8967.7|8983.2|8968.2|8983.2|8968.2|8982.7|8967.7|0
1627368830000|2021-07-27 06:53:50|8983.7|8968.7|8982.7|8967.7|8983.7|8968.7|8982.2|8967.2|0
1627368840000|2021-07-27 06:54:00|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|0
1627368880000|2021-07-27 06:54:40|8979.4|8964.4|8980.7|8965.7|8980.7|8965.7|8979.4|8964.4|1
1627368890000|2021-07-27 06:54:50|||||||||1
1627368900000|2021-07-27 06:55:00|||||||||8
1627368910000|2021-07-27 06:55:10|8981|8966|8977.5|8962.5|8982.7|8967.7|8977.5|8962.5|28
1627368930000|2021-07-27 06:55:30|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|0
1627368950000|2021-07-27 06:55:50|8976.8|8961.8|8977.8|8962.8|8977.8|8962.8|8976.8|8961.8|23
1627369010000|2021-07-27 06:56:50|8977.3|8962.3|8977.7|8962.7|8977.7|8962.7|8977.3|8962.3|3
1627369020000|2021-07-27 06:57:00|8977.3|8962.3|8977.7|8962.7|8977.7|8962.7|8977.3|8962.3|0
1627369030000|2021-07-27 06:57:10|8977.3|8962.3|8977.7|8962.7|8977.7|8962.7|8977.3|8962.3|0
1627369040000|2021-07-27 06:57:20|8977.3|8962.3|8977.3|8962.3|8977.7|8962.7|8977.3|8962.3|0
1627369050000|2021-07-27 06:57:30|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1627369060000|2021-07-27 06:57:40|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1627369170000|2021-07-27 06:59:30|8977.7|8962.7|8972.9|8957.9|8977.7|8962.7|8972.9|8957.9|3
1627369180000|2021-07-27 06:59:40|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|0
1627369190000|2021-07-27 06:59:50|8971.1|8956.1|8975.9|8960.9|8976.4|8961.4|8970.9|8955.9|2
1627369200000|2021-07-27 07:00:00|8975.4|8960.4|8975.9|8960.9|8975.9|8960.9|8975.4|8960.4|0
1627369220000|2021-07-27 07:00:20|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|0
1627369230000|2021-07-27 07:00:30|8976.4|8961.4|8975.3|8960.3|8977.4|8962.4|8975.3|8960.3|0
1627369240000|2021-07-27 07:00:40|8974.4|8959.4|8977.8|8962.8|8977.8|8962.8|8972.4|8957.4|1
1627369250000|2021-07-27 07:00:50|8980.4|8965.4|8980.5|8965.5|8981.4|8966.4|8980.4|8965.4|3
1627369260000|2021-07-27 07:01:00|8980.9|8965.9|8978.6|8963.6|8981|8966|8978.6|8963.6|0
1627369270000|2021-07-27 07:01:10|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|8978.5|8963.5|0
1627369320000|2021-07-27 07:02:00|8979|8964|8975.5|8960.5|8979|8964|8975.5|8960.5|1
1627369330000|2021-07-27 07:02:10|8978|8963|8978|8963|8978|8963|8978|8963|1
1627369340000|2021-07-27 07:02:20|8977.6|8962.6|8977.5|8962.5|8977.6|8962.6|8977.5|8962.5|0
1627369350000|2021-07-27 07:02:30|8979|8964|8979|8964|8979|8964|8979|8964|0
1627369440000|2021-07-27 07:04:00|8976|8961|8972.5|8957.5|8976|8961|8972.5|8957.5|5
1627369450000|2021-07-27 07:04:10|||||||||1
1627369470000|2021-07-27 07:04:30|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|1
1627369500000|2021-07-27 07:05:00|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|3
1627369510000|2021-07-27 07:05:10|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1627369560000|2021-07-27 07:06:00|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|1
1627369740000|2021-07-27 07:09:00|8971.5|8956.5|8970.5|8955.5|8971.5|8956.5|8970.5|8955.5|8
1627369800000|2021-07-27 07:10:00|8970.1|8955.1|8970|8955|8970.1|8955.1|8970|8955|0
1627369830000|2021-07-27 07:10:30|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|1
1627369840000|2021-07-27 07:10:40|8969.2|8954.2|8968.7|8953.7|8969.2|8954.2|8968.2|8953.2|5
1627369850000|2021-07-27 07:10:50|8957.3|8942.3|8960.3|8945.3|8960.3|8945.3|8957.3|8942.3|8
1627369860000|2021-07-27 07:11:00|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|0
1627369920000|2021-07-27 07:12:00|8960.2|8945.2|8959.8|8944.8|8960.3|8945.3|8959.8|8944.8|1
1627369980000|2021-07-27 07:13:00|8960.2|8945.2|8959.8|8944.8|8960.3|8945.3|8959.8|8944.8|0
1627370040000|2021-07-27 07:14:00|8958.8|8943.8|8957.8|8942.8|8958.8|8943.8|8957.8|8942.8|5
1627370050000|2021-07-27 07:14:10|8957.7|8942.7|8957.3|8942.3|8957.7|8942.7|8957.3|8942.3|1
1627370090000|2021-07-27 07:14:50|8957.6|8942.6|8959.6|8944.6|8959.8|8944.8|8957.6|8942.6|3
1627370100000|2021-07-27 07:15:00|8959.3|8944.3|8957.6|8942.6|8959.3|8944.3|8957.6|8942.6|2
1627370120000|2021-07-27 07:15:20|8951.6|8936.6|8951.1|8936.1|8951.6|8936.6|8951.1|8936.1|76
1627370130000|2021-07-27 07:15:30|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|0
1627370140000|2021-07-27 07:15:40|8951|8936|8951|8936|8951|8936|8951|8936|0
1627370160000|2021-07-27 07:16:00|8951.1|8936.1|8950.1|8935.1|8951.1|8936.1|8950.1|8935.1|0
1627370190000|2021-07-27 07:16:30|8949.6|8934.6|8949.1|8934.1|8949.6|8934.6|8949.1|8934.1|0
1627370220000|2021-07-27 07:17:00|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|0
1627370280000|2021-07-27 07:18:00|8949|8934|8945.7|8930.7|8949.1|8934.1|8945.7|8930.7|2
1627370290000|2021-07-27 07:18:10|8946.1|8931.1|8943.1|8928.1|8946.1|8931.1|8942.8|8927.8|6
1627370300000|2021-07-27 07:18:20|8942.8|8927.8|8942.3|8927.3|8942.8|8927.8|8942.3|8927.3|5
1627370330000|2021-07-27 07:18:50|||||||||2
1627370340000|2021-07-27 07:19:00|8942|8927|8940.6|8925.6|8942|8927|8940.6|8925.6|9
1627370350000|2021-07-27 07:19:10|||||||||2
1627370370000|2021-07-27 07:19:30|8941|8926|8942.4|8927.4|8942.4|8927.4|8941|8926|1
1627370390000|2021-07-27 07:19:50|8947.4|8932.4|8948.8|8933.8|8949.3|8934.3|8947.4|8932.4|5
1627370400000|2021-07-27 07:20:00|8948.4|8933.4|8945.9|8930.9|8948.4|8933.4|8945.8|8930.8|0
1627370410000|2021-07-27 07:20:10|8946.3|8931.3|8945.8|8930.8|8946.3|8931.3|8945.4|8930.4|1
1627370420000|2021-07-27 07:20:20|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1627370440000|2021-07-27 07:20:40|8945.9|8930.9|8945.8|8930.8|8945.9|8930.9|8945.8|8930.8|1
1627370460000|2021-07-27 07:21:00|8946.7|8931.7|8945.8|8930.8|8946.8|8931.8|8945.8|8930.8|0
1627370470000|2021-07-27 07:21:10|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.3|8930.3|0
1627370480000|2021-07-27 07:21:20|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1627370520000|2021-07-27 07:22:00|8946.8|8931.8|8947.3|8932.3|8947.3|8932.3|8946.8|8931.8|1
1627370540000|2021-07-27 07:22:20|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|0
1627370560000|2021-07-27 07:22:40|8949.6|8934.6|8949.8|8934.8|8949.8|8934.8|8949.6|8934.6|0
1627370590000|2021-07-27 07:23:10|8949.9|8934.9|8947.4|8932.4|8949.9|8934.9|8947.4|8932.4|1
1627370620000|2021-07-27 07:23:40|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627370640000|2021-07-27 07:24:00|8946.4|8931.4|8944|8929|8946.4|8931.4|8944|8929|5
1627370650000|2021-07-27 07:24:10|8944.5|8929.5|8945|8930|8945|8930|8944.5|8929.5|5
1627370660000|2021-07-27 07:24:20|8944.5|8929.5|8945|8930|8945|8930|8944.5|8929.5|15
1627370670000|2021-07-27 07:24:30|8944.5|8929.5|8945|8930|8945|8930|8944.5|8929.5|0
1627370680000|2021-07-27 07:24:40|8944.9|8929.9|8945|8930|8945|8930|8944.9|8929.9|1
1627370700000|2021-07-27 07:25:00|8944.9|8929.9|8944.3|8929.3|8944.9|8929.9|8944.3|8929.3|1
1627370750000|2021-07-27 07:25:50|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1627370760000|2021-07-27 07:26:00|8943.8|8928.8|8941.5|8926.5|8943.8|8928.8|8941.5|8926.5|4
1627370770000|2021-07-27 07:26:10|8937|8922|8937|8922|8937|8922|8937|8922|10
1627370790000|2021-07-27 07:26:30|8936|8921|8936.5|8921.5|8936.5|8921.5|8936|8921|2
1627370800000|2021-07-27 07:26:40|8936.4|8921.4|8934.7|8919.7|8936.4|8921.4|8934.7|8919.7|2
1627370820000|2021-07-27 07:27:00|8934.6|8919.6|8931.6|8916.6|8935|8920|8931.6|8916.6|8
1627370830000|2021-07-27 07:27:10|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|1
1627370840000|2021-07-27 07:27:20|||||||||7
1627370850000|2021-07-27 07:27:30|8927|8912|8925.2|8910.2|8927|8912|8925.2|8910.2|13
1627370870000|2021-07-27 07:27:50|8924.3|8909.3|8924.1|8909.1|8924.3|8909.3|8924|8909|2
1627370880000|2021-07-27 07:28:00|8924|8909|8924.6|8909.6|8924.6|8909.6|8924|8909|19
1627370890000|2021-07-27 07:28:10|8924.5|8909.5|8929.7|8914.7|8931|8916|8924.5|8909.5|6
1627370900000|2021-07-27 07:28:20|8929|8914|8927|8912|8929|8914|8927|8912|5
1627370930000|2021-07-27 07:28:50|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1627370940000|2021-07-27 07:29:00|8927.4|8912.4|8925|8910|8927.4|8912.4|8925|8910|6
1627370960000|2021-07-27 07:29:20|8924.5|8909.5|8927.5|8912.5|8927.5|8912.5|8924.5|8909.5|10
1627370970000|2021-07-27 07:29:30|8927.1|8912.1|8927.5|8912.5|8927.5|8912.5|8926.5|8911.5|0
1627370980000|2021-07-27 07:29:40|8927.1|8912.1|8929.5|8914.5|8929.5|8914.5|8926|8911|2
1627370990000|2021-07-27 07:29:50|8927.8|8912.8|8927.5|8912.5|8927.8|8912.8|8926.6|8911.6|0
1627371000000|2021-07-27 07:30:00|8926.7|8911.7|8926.1|8911.1|8927.1|8912.1|8926.1|8911.1|3
1627371020000|2021-07-27 07:30:20|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|1
1627371030000|2021-07-27 07:30:30|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1627371040000|2021-07-27 07:30:40|8928.4|8913.4|8935.2|8920.2|8935.2|8920.2|8928.4|8913.4|8
1627371050000|2021-07-27 07:30:50|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|0
1627371070000|2021-07-27 07:31:10|8934.3|8919.3|8934.2|8919.2|8934.3|8919.3|8934.2|8919.2|0
1627371100000|2021-07-27 07:31:40|8934.7|8919.7|8936.7|8921.7|8936.7|8921.7|8934.7|8919.7|0
1627371120000|2021-07-27 07:32:00|8940.2|8925.2|8940.7|8925.7|8940.7|8925.7|8939.7|8924.7|1
1627371150000|2021-07-27 07:32:30|8940.3|8925.3|8940.2|8925.2|8940.3|8925.3|8940.2|8925.2|0
1627371160000|2021-07-27 07:32:40|8940.6|8925.6|8940.7|8925.7|8940.7|8925.7|8940.2|8925.2|0
1627371180000|2021-07-27 07:33:00|8941.2|8926.2|8939.2|8924.2|8941.2|8926.2|8939.2|8924.2|1
1627371190000|2021-07-27 07:33:10|8939.3|8924.3|8939.2|8924.2|8939.3|8924.3|8939.2|8924.2|2
1627371240000|2021-07-27 07:34:00|8938.2|8923.2|8936.1|8921.1|8938.2|8923.2|8935.3|8920.3|5
1627371250000|2021-07-27 07:34:10|8935.8|8920.8|8936.2|8921.2|8936.7|8921.7|8935.7|8920.7|0
1627371260000|2021-07-27 07:34:20|8939.2|8924.2|8939.6|8924.6|8939.6|8924.6|8939.2|8924.2|0
1627371270000|2021-07-27 07:34:30|8939.2|8924.2|8939.6|8924.6|8939.6|8924.6|8939.2|8924.2|0
1627371280000|2021-07-27 07:34:40|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1627371300000|2021-07-27 07:35:00|8940.1|8925.1|8939.3|8924.3|8940.1|8925.1|8939.3|8924.3|0
1627371310000|2021-07-27 07:35:10|8939.2|8924.2|8940.6|8925.6|8940.6|8925.6|8939.2|8924.2|1
1627371350000|2021-07-27 07:35:50|8941.1|8926.1|8945.6|8930.6|8945.6|8930.6|8941.1|8926.1|1
1627371370000|2021-07-27 07:36:10|8946.5|8931.5|8946.6|8931.6|8946.6|8931.6|8946.5|8931.5|0
1627371380000|2021-07-27 07:36:20|8946.1|8931.1|8947.1|8932.1|8947.1|8932.1|8946.1|8931.1|0
1627371390000|2021-07-27 07:36:30|8946.6|8931.6|8947.1|8932.1|8947.1|8932.1|8946.6|8931.6|1
1627371400000|2021-07-27 07:36:40|8946.7|8931.7|8946.1|8931.1|8946.7|8931.7|8946.1|8931.1|0
1627371410000|2021-07-27 07:36:50|8946.6|8931.6|8946.1|8931.1|8946.6|8931.6|8946.1|8931.1|0
1627371420000|2021-07-27 07:37:00|8945.7|8930.7|8945.6|8930.6|8945.7|8930.7|8945.6|8930.6|0
1627371480000|2021-07-27 07:38:00|8946.9|8931.9|8946.1|8931.1|8947.1|8932.1|8946.1|8931.1|0
1627371490000|2021-07-27 07:38:10|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.1|8930.1|0
1627371500000|2021-07-27 07:38:20|8945.2|8930.2|8945.1|8930.1|8945.2|8930.2|8945.1|8930.1|0
1627371540000|2021-07-27 07:39:00|8944.2|8929.2|8943.1|8928.1|8944.2|8929.2|8941.6|8926.6|5
1627371550000|2021-07-27 07:39:10|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|0
1627371590000|2021-07-27 07:39:50|8943|8928|8941.7|8926.7|8943|8928|8941.7|8926.7|1
1627371600000|2021-07-27 07:40:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1627371660000|2021-07-27 07:41:00|8941.7|8926.7|8940.7|8925.7|8941.7|8926.7|8940.7|8925.7|0
1627371700000|2021-07-27 07:41:40|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|1
1627371720000|2021-07-27 07:42:00|8940.6|8925.6|8940.2|8925.2|8940.6|8925.6|8940.2|8925.2|0
1627371770000|2021-07-27 07:42:50|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1627371780000|2021-07-27 07:43:00|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1627371840000|2021-07-27 07:44:00|8939.1|8924.1|8936.2|8921.2|8939.1|8924.1|8935.7|8920.7|5
1627371880000|2021-07-27 07:44:40|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|1
1627371900000|2021-07-27 07:45:00|8937.3|8922.3|8936.9|8921.9|8937.3|8922.3|8936.9|8921.9|0
1627371910000|2021-07-27 07:45:10|8937.4|8922.4|8939.4|8924.4|8939.4|8924.4|8937.4|8922.4|0
1627371920000|2021-07-27 07:45:20|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|1
1627371940000|2021-07-27 07:45:40|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8
1627371970000|2021-07-27 07:46:10|8945.4|8930.4|8946.4|8931.4|8946.4|8931.4|8945.4|8930.4|20
1627371980000|2021-07-27 07:46:20|8945.9|8930.9|8946.4|8931.4|8946.4|8931.4|8945.9|8930.9|20
1627371990000|2021-07-27 07:46:30|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|8947.4|8932.4|1
1627372000000|2021-07-27 07:46:40|8947.8|8932.8|8947.9|8932.9|8947.9|8932.9|8947.8|8932.8|0
1627372020000|2021-07-27 07:47:00|8948.4|8933.4|8955.8|8940.8|8955.8|8940.8|8947.9|8932.9|3
1627372030000|2021-07-27 07:47:10|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|0
1627372040000|2021-07-27 07:47:20|8955.4|8940.4|8956.4|8941.4|8956.4|8941.4|8955.4|8940.4|2
1627372060000|2021-07-27 07:47:40|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|1
1627372070000|2021-07-27 07:47:50|8957.3|8942.3|8957.4|8942.4|8957.4|8942.4|8957.3|8942.3|0
1627372080000|2021-07-27 07:48:00|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|0
1627372110000|2021-07-27 07:48:30|8966.3|8941.3|8962.9|8947.9|8966.3|8947.9|8962.4|8941.3|0
1627372120000|2021-07-27 07:48:40|8963.3|8948.3|8963.4|8948.4|8963.4|8948.4|8963.3|8948.3|0
1627372140000|2021-07-27 07:49:00|8966.4|8951.4|8963.4|8948.4|8966.4|8951.4|8963.3|8948.3|1
1627372200000|2021-07-27 07:50:00|8963.2|8948.2|8967.7|8952.7|8967.7|8952.7|8962.7|8947.7|2
1627372220000|2021-07-27 07:50:20|8968.2|8953.2|8966.7|8951.7|8968.2|8953.2|8966.7|8951.7|0
1627372260000|2021-07-27 07:51:00|8966.3|8951.3|8966.2|8951.2|8966.3|8951.3|8966.2|8951.2|0
1627372270000|2021-07-27 07:51:10|8965.5|8950.5|8965.2|8950.2|8965.7|8950.7|8965.2|8950.2|8
1627372320000|2021-07-27 07:52:00|8965.7|8950.7|8964.7|8949.7|8965.7|8950.7|8964.7|8949.7|11
1627372330000|2021-07-27 07:52:10|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|1
1627372350000|2021-07-27 07:52:30|||||||||1
1627372370000|2021-07-27 07:52:50|8965.3|8950.3|8969.3|8954.3|8969.3|8954.3|8965.3|8950.3|5
1627372440000|2021-07-27 07:54:00|8969.2|8954.2|8968.8|8953.8|8969.2|8954.2|8968.8|8953.8|8
1627372500000|2021-07-27 07:55:00|8968.3|8953.3|8962.8|8947.8|8968.3|8953.3|8962.2|8947.2|3
1627372510000|2021-07-27 07:55:10|8961.9|8946.9|8962.8|8947.8|8962.8|8947.8|8961.8|8946.8|0
1627372520000|2021-07-27 07:55:20|8962.3|8947.3|8966.3|8951.3|8966.3|8951.3|8961.8|8946.8|0
1627372530000|2021-07-27 07:55:30|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1627372560000|2021-07-27 07:56:00|8965.7|8950.7|8965.2|8950.2|8965.7|8950.7|8965.2|8950.2|0
1627372570000|2021-07-27 07:56:10|8964.8|8949.8|8965.3|8950.3|8965.7|8950.7|8964.7|8949.7|0
1627372590000|2021-07-27 07:56:30|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|0
1627372620000|2021-07-27 07:57:00|8964.4|8949.4|8965.2|8950.2|8965.2|8950.2|8964.2|8949.2|0
1627372630000|2021-07-27 07:57:10|8964.8|8949.8|8965.2|8950.2|8965.2|8950.2|8964.7|8949.7|0
1627372640000|2021-07-27 07:57:20|8968.3|8953.3|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|1
1627372650000|2021-07-27 07:57:30|8968.2|8953.2|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|0
1627372660000|2021-07-27 07:57:40|8968.2|8953.2|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|0
1627372670000|2021-07-27 07:57:50|8968.3|8953.3|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|0
1627372680000|2021-07-27 07:58:00|8968.3|8953.3|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|0
1627372690000|2021-07-27 07:58:10|8968.3|8953.3|8969.2|8954.2|8969.2|8954.2|8968.2|8953.2|0
1627372700000|2021-07-27 07:58:20|8970|8955|8974.2|8959.2|8974.7|8959.7|8970|8955|1
1627372720000|2021-07-27 07:58:40|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|6
1627372740000|2021-07-27 07:59:00|||||||||5
1627372770000|2021-07-27 07:59:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8979.7|8964.7|1
1627372840000|2021-07-27 08:00:40|8981.2|8966.2|8987.9|8972.9|8987.9|8972.9|8981.2|8966.2|2
1627372860000|2021-07-27 08:01:00|8993|8978|8993|8978|8993|8978|8993|8978|2
1627372870000|2021-07-27 08:01:10|||||||||6
1627372910000|2021-07-27 08:01:50|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|2
1627372920000|2021-07-27 08:02:00|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1627372980000|2021-07-27 08:03:00|8996.3|8981.3|8996.5|8981.5|8998.3|8983.3|8995.8|8980.8|6
1627372990000|2021-07-27 08:03:10|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|0
1627373030000|2021-07-27 08:03:50|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8
1627373040000|2021-07-27 08:04:00|8997|8982|8993.3|8978.3|8997|8982|8993.3|8978.3|9
1627373060000|2021-07-27 08:04:20|8992|8977|8992|8977|8992|8977|8992|8977|0
1627373130000|2021-07-27 08:05:30|8991.5|8976.5|8990.7|8975.7|8991.5|8976.5|8990.7|8975.7|0
1627373140000|2021-07-27 08:05:40|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|0
1627373170000|2021-07-27 08:06:10|8988.5|8973.5|8988.3|8973.3|8988.5|8973.5|8988.3|8973.3|0
1627373200000|2021-07-27 08:06:40|||||||||2
1627373320000|2021-07-27 08:08:40|8988.4|8973.4|8987.9|8972.9|8988.4|8973.4|8987.9|8972.9|0
1627373340000|2021-07-27 08:09:00|||||||||1
1627373420000|2021-07-27 08:10:20|9004|8989|9004|8989|9004|8989|9004|8989|24
1627373440000|2021-07-27 08:10:40|||||||||1
1627373460000|2021-07-27 08:11:00|||||||||4
1627373480000|2021-07-27 08:11:20|9003.1|8988.1|9003.3|8988.3|9003.3|8988.3|9003.1|8988.1|0
1627373520000|2021-07-27 08:12:00|||||||||2
1627373570000|2021-07-27 08:12:50|||||||||1
1627373580000|2021-07-27 08:13:00|||||||||3
1627373630000|2021-07-27 08:13:50|9002.4|8987.4|9003.3|8988.3|9003.3|8988.3|9002.4|8987.4|0
1627373640000|2021-07-27 08:14:00|9002.6|8987.6|8998.3|8983.3|9002.6|8987.6|8998.3|8983.3|8
1627373660000|2021-07-27 08:14:20|8998.7|8983.7|8998.3|8983.3|8998.8|8983.8|8998.3|8983.3|0
1627373670000|2021-07-27 08:14:30|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|2
1627373680000|2021-07-27 08:14:40|9001.3|8986.3|9000.8|8985.8|9001.3|8986.3|9000.8|8985.8|0
1627373740000|2021-07-27 08:15:40|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1627373780000|2021-07-27 08:16:20|8999|8984|8999.4|8984.4|8999.4|8984.4|8998.9|8983.9|1
1627373790000|2021-07-27 08:16:30|9000.1|8985.1|8999.1|8984.1|9000.1|8985.1|8999.1|8984.1|2
1627373800000|2021-07-27 08:16:40|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|1
1627373810000|2021-07-27 08:16:50|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8
1627373830000|2021-07-27 08:17:10|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|6
1627373860000|2021-07-27 08:17:40|||||||||2
1627373880000|2021-07-27 08:18:00|||||||||6
1627373910000|2021-07-27 08:18:30|||||||||1
1627373920000|2021-07-27 08:18:40|||||||||1
1627373930000|2021-07-27 08:18:50|||||||||1
1627373940000|2021-07-27 08:19:00|||||||||9
1627374000000|2021-07-27 08:20:00|8998.9|8983.9|8998.1|8983.1|8998.9|8983.9|8998.1|8983.1|3
1627374010000|2021-07-27 08:20:10|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|3
1627374040000|2021-07-27 08:20:40|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|1
1627374130000|2021-07-27 08:22:10|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|0
1627374140000|2021-07-27 08:22:20|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|2
1627374150000|2021-07-27 08:22:30|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|0
1627374160000|2021-07-27 08:22:40|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627374180000|2021-07-27 08:23:00|9000.8|8985.8|9000.3|8985.3|9000.8|8985.8|9000.3|8985.3|0
1627374230000|2021-07-27 08:23:50|9000.8|8985.8|9000.4|8985.4|9000.8|8985.8|9000.4|8985.4|0
1627374240000|2021-07-27 08:24:00|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|2
1627374260000|2021-07-27 08:24:20|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627374280000|2021-07-27 08:24:40|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|0
1627374330000|2021-07-27 08:25:30|9000.5|8985.5|9000.4|8985.4|9000.5|8985.5|9000.4|8985.4|0
1627374350000|2021-07-27 08:25:50|||||||||1
1627374360000|2021-07-27 08:26:00|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|9000.9|8985.9|0
1627374450000|2021-07-27 08:27:30|9000.5|8985.5|9003.3|8988.3|9003.3|8988.3|9000.4|8985.4|3
1627374540000|2021-07-27 08:29:00|9001.3|8986.3|9000.8|8985.8|9001.3|8986.3|9000.8|8985.8|6
1627374550000|2021-07-27 08:29:10|9001.3|8986.3|9001.3|8986.3|9001.7|8986.7|9001.3|8986.3|1
1627374560000|2021-07-27 08:29:20|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|0
1627374570000|2021-07-27 08:29:30|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627374580000|2021-07-27 08:29:40|9002.1|8987.1|9002.3|8987.3|9002.3|8987.3|9002.1|8987.1|0
1627374600000|2021-07-27 08:30:00|||||||||1
1627374630000|2021-07-27 08:30:30|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|1
1627374680000|2021-07-27 08:31:20|8998|8983|8998|8983|8998|8983|8998|8983|0
1627374690000|2021-07-27 08:31:30|8998.2|8983.2|9002.3|8987.3|9002.3|8987.3|8998.2|8983.2|6
1627374710000|2021-07-27 08:31:50|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|0
1627374730000|2021-07-27 08:32:10|9003.6|8988.6|9004|8989|9004|8989|9003.6|8988.6|0
1627374740000|2021-07-27 08:32:20|9004.5|8989.5|9004.9|8989.9|9004.9|8989.9|9004.5|8989.5|0
1627374750000|2021-07-27 08:32:30|9005|8990|9005.4|8990.4|9005.4|8990.4|9005|8990|1
1627374760000|2021-07-27 08:32:40|9005.5|8990.5|9007.3|8992.3|9007.3|8992.3|9005.5|8990.5|2
1627374770000|2021-07-27 08:32:50|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|0
1627374810000|2021-07-27 08:33:30|9008.1|8993.1|9007.3|8992.3|9008.1|8993.1|9007.3|8992.3|2
1627374820000|2021-07-27 08:33:40|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|5
1627374840000|2021-07-27 08:34:00|9006.7|8991.7|9006.8|8991.8|9006.8|8991.8|9006.3|8991.3|2
1627374860000|2021-07-27 08:34:20|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1627374940000|2021-07-27 08:35:40|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1627374950000|2021-07-27 08:35:50|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|2
1627374960000|2021-07-27 08:36:00|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|1
1627375000000|2021-07-27 08:36:40|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1627375020000|2021-07-27 08:37:00|9006.9|8991.9|9006.9|8991.9|9006.9|8991.9|9006.9|8991.9|0
1627375090000|2021-07-27 08:38:10|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|1
1627375100000|2021-07-27 08:38:20|9006.9|8991.9|9005.6|8990.6|9006.9|8991.9|9005.6|8990.6|1
1627375110000|2021-07-27 08:38:30|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|1
1627375120000|2021-07-27 08:38:40|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|9005.6|8990.6|3
1627375130000|2021-07-27 08:38:50|||||||||1
1627375140000|2021-07-27 08:39:00|9006.1|8991.1|9005.8|8990.8|9006.1|8991.1|9005.2|8990.2|1
1627375150000|2021-07-27 08:39:10|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|0
1627375170000|2021-07-27 08:39:30|9005.4|8990.4|9003.9|8988.9|9005.4|8990.4|9001.5|8986.5|2
1627375180000|2021-07-27 08:39:40|9001|8986|9001|8986|9001|8986|9001|8986|1
1627375210000|2021-07-27 08:40:10|9000|8985|9000|8985|9000|8985|9000|8985|0
1627375270000|2021-07-27 08:41:10|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1627375310000|2021-07-27 08:41:50|8999|8984|8999|8984|8999|8984|8999|8984|0
1627375320000|2021-07-27 08:42:00|||||||||1
1627375360000|2021-07-27 08:42:40|||||||||1
1627375440000|2021-07-27 08:44:00|||||||||5
1627375460000|2021-07-27 08:44:20|||||||||1
1627375490000|2021-07-27 08:44:50|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627375500000|2021-07-27 08:45:00|||||||||1
1627375640000|2021-07-27 08:47:20|||||||||1
1627375710000|2021-07-27 08:48:30|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|0
1627375740000|2021-07-27 08:49:00|||||||||4
1627375770000|2021-07-27 08:49:30|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|0
1627375890000|2021-07-27 08:51:30|8998.6|8983.6|9000|8985|9000|8985|8998.6|8983.6|1
1627375900000|2021-07-27 08:51:40|9000.2|8985.2|9006.3|8991.3|9006.3|8991.3|9000.2|8985.2|12
1627375920000|2021-07-27 08:52:00|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|0
1627375930000|2021-07-27 08:52:10|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|2
1627376010000|2021-07-27 08:53:30|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|0
1627376020000|2021-07-27 08:53:40|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|0
1627376040000|2021-07-27 08:54:00|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|2
1627376060000|2021-07-27 08:54:20|9008.6|8993.6|9006.4|8991.4|9008.6|8993.6|9006.4|8991.4|2
1627376130000|2021-07-27 08:55:30|9006.3|8991.3|9005.4|8990.4|9006.3|8991.3|9005.4|8990.4|1
1627376170000|2021-07-27 08:56:10|9005|8990|9004.9|8989.9|9005|8990|9004.9|8989.9|0
1627376210000|2021-07-27 08:56:50|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|1
1627376220000|2021-07-27 08:57:00|9002.6|8987.6|9002.5|8987.5|9002.6|8987.6|9002.5|8987.5|0
1627376240000|2021-07-27 08:57:20|9003.3|8988.3|9003.5|8988.5|9003.5|8988.5|9003.3|8988.3|0
1627376280000|2021-07-27 08:58:00|||||||||1
1627376380000|2021-07-27 08:59:40|9000.8|8985.8|9000.9|8985.9|9000.9|8985.9|9000.8|8985.8|1
1627376400000|2021-07-27 09:00:00|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|4
1627376410000|2021-07-27 09:00:10|9004.8|8989.8|9004.9|8989.9|9004.9|8989.9|9004.8|8989.8|0
1627376510000|2021-07-27 09:01:50|9004.8|8989.8|9004.9|8989.9|9004.9|8989.9|9004.8|8989.8|2
1627376590000|2021-07-27 09:03:10|9003.9|8988.9|9002.4|8987.4|9003.9|8988.9|9002.4|8987.4|1
1627376610000|2021-07-27 09:03:30|9001.1|8986.1|9001|8986|9001.1|8986.1|9001|8986|0
1627376630000|2021-07-27 09:03:50|8999.5|8984.5|8999.5|8984.5|8999.9|8984.9|8999.5|8984.5|0
1627376760000|2021-07-27 09:06:00|8999.1|8984.1|8996.1|8981.1|8999.1|8984.1|8996.1|8981.1|6
1627376830000|2021-07-27 09:07:10|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|1
1627376840000|2021-07-27 09:07:20|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|4
1627376860000|2021-07-27 09:07:40|8999.6|8984.6|8995.1|8980.1|8999.6|8984.6|8995.1|8980.1|2
1627376880000|2021-07-27 09:08:00|8996.8|8981.8|8995.9|8980.9|8997|8982|8995.9|8980.9|2
1627377120000|2021-07-27 09:12:00|8996.3|8981.3|8996.9|8981.9|8996.9|8981.9|8996.3|8981.3|0
1627377220000|2021-07-27 09:13:40|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|1
1627377230000|2021-07-27 09:13:50|8997.9|8982.9|9002.1|8987.1|9002.1|8987.1|8997.9|8982.9|3
1627377250000|2021-07-27 09:14:10|||||||||2
1627377260000|2021-07-27 09:14:20|9001.6|8986.6|9000|8985|9001.6|8986.6|8999.3|8984.3|1
1627377270000|2021-07-27 09:14:30|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|0
1627377330000|2021-07-27 09:15:30|9000.6|8985.6|9000.7|8985.7|9000.7|8985.7|9000.6|8985.6|0
1627377360000|2021-07-27 09:16:00|9001.1|8986.1|9001.1|8986.1|9001.6|8986.6|9001.1|8986.1|0
1627377440000|2021-07-27 09:17:20|9002.1|8987.1|9001.6|8986.6|9002.1|8987.1|9001.6|8986.6|2
1627377450000|2021-07-27 09:17:30|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|0
1627377500000|2021-07-27 09:18:20|9002.2|8987.2|9003.1|8988.1|9003.1|8988.1|9002.2|8987.2|1
1627377510000|2021-07-27 09:18:30|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|0
1627377550000|2021-07-27 09:19:10|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|0
1627377560000|2021-07-27 09:19:20|9002.8|8987.8|9002.7|8987.7|9002.8|8987.8|9002.7|8987.7|0
1627377590000|2021-07-27 09:19:50|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|1
1627377620000|2021-07-27 09:20:20|9002|8987|9001.2|8986.2|9002|8987|9001.1|8986.1|1
1627377650000|2021-07-27 09:20:50|9001.6|8986.6|9001.7|8986.7|9001.7|8986.7|9001.6|8986.6|0
1627377760000|2021-07-27 09:22:40|9001.3|8986.3|9001.7|8986.7|9001.7|8986.7|9001.3|8986.3|0
1627377780000|2021-07-27 09:23:00|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627377800000|2021-07-27 09:23:20|9001.3|8986.3|9001.7|8986.7|9001.7|8986.7|9001.3|8986.3|1
1627377870000|2021-07-27 09:24:30|9001.3|8986.3|8999.2|8984.2|9001.3|8986.3|8999.2|8984.2|1
1627377880000|2021-07-27 09:24:40|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|0
1627377890000|2021-07-27 09:24:50|8998.8|8983.8|8998.7|8983.7|8998.8|8983.8|8998.7|8983.7|0
1627377970000|2021-07-27 09:26:10|8998.3|8983.3|8998.2|8983.2|8998.3|8983.3|8998.2|8983.2|0
1627378000000|2021-07-27 09:26:40|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|0
1627378010000|2021-07-27 09:26:50|8996.8|8981.8|8996.7|8981.7|8996.8|8981.8|8996.7|8981.7|0
1627378020000|2021-07-27 09:27:00|8997.1|8982.1|8997.2|8982.2|8997.2|8982.2|8997.1|8982.1|0
1627378050000|2021-07-27 09:27:30|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|0
1627378060000|2021-07-27 09:27:40|8998.6|8983.6|8998.7|8983.7|8998.7|8983.7|8998.6|8983.6|0
1627378070000|2021-07-27 09:27:50|8998.3|8983.3|8999.3|8984.3|8999.3|8984.3|8998.2|8983.2|1
1627378080000|2021-07-27 09:28:00|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|8999.7|8984.7|0
1627378100000|2021-07-27 09:28:20|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|1
1627378140000|2021-07-27 09:29:00|8999.9|8984.9|9000.7|8985.7|9000.7|8985.7|8999.9|8984.9|0
1627378150000|2021-07-27 09:29:10|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1627378170000|2021-07-27 09:29:30|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|0
1627378200000|2021-07-27 09:30:00|9002.6|8987.6|9003.3|8988.3|9003.3|8988.3|9002.6|8987.6|1
1627378250000|2021-07-27 09:30:50|9002.9|8987.9|8999.8|8984.8|9002.9|8987.9|8999.8|8984.8|1
1627378260000|2021-07-27 09:31:00|9000.7|8985.7|8999.8|8984.8|9000.7|8985.7|8999.8|8984.8|0
1627378410000|2021-07-27 09:33:30|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627378430000|2021-07-27 09:33:50|8999.8|8984.8|9000.2|8985.2|9000.6|8985.6|8999.8|8984.8|1
1627378440000|2021-07-27 09:34:00|9000.1|8985.1|8999.8|8984.8|9000.3|8985.3|8999.8|8984.8|2
1627378620000|2021-07-27 09:37:00|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|3
1627378640000|2021-07-27 09:37:20|9003.4|8988.4|9003.8|8988.8|9003.8|8988.8|9003.3|8988.3|0
1627378680000|2021-07-27 09:38:00|9003.4|8988.4|9003.3|8988.3|9003.4|8988.4|9003.3|8988.3|0
1627378720000|2021-07-27 09:38:40|9003.8|8988.8|9004.8|8989.8|9004.8|8989.8|9003.8|8988.8|1
1627378740000|2021-07-27 09:39:00|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|0
1627378810000|2021-07-27 09:40:10|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|0
1627378870000|2021-07-27 09:41:10|||||||||1
1627378890000|2021-07-27 09:41:30|9003.4|8988.4|9003.4|8988.4|9003.4|8988.4|9003.4|8988.4|0
1627378950000|2021-07-27 09:42:30|9008.8|8993.8|9009.8|8994.8|9009.8|8994.8|9008.8|8993.8|1
1627378960000|2021-07-27 09:42:40|9010.3|8995.3|9010.4|8995.4|9010.4|8995.4|9010.3|8995.3|0
1627378980000|2021-07-27 09:43:00|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|4
1627379030000|2021-07-27 09:43:50|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|0
1627379050000|2021-07-27 09:44:10|9012.1|8997.1|9012.3|8997.3|9012.3|8997.3|9011.4|8996.4|2
1627379090000|2021-07-27 09:44:50|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|3
1627379120000|2021-07-27 09:45:20|9011.6|8996.6|9009.8|8994.8|9011.6|8996.6|9009.8|8994.8|2
1627379150000|2021-07-27 09:45:50|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|0
1627379170000|2021-07-27 09:46:10|9008.3|8993.3|9008.4|8993.4|9008.4|8993.4|9008.3|8993.3|0
1627379230000|2021-07-27 09:47:10|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|0
1627379450000|2021-07-27 09:50:50|9008.3|8993.3|9007|8992|9008.3|8993.3|9007|8992|1
1627379470000|2021-07-27 09:51:10|9007.1|8992.1|9006.1|8991.1|9007.1|8992.1|9006.1|8991.1|1
1627379630000|2021-07-27 09:53:50|9006.5|8991.5|9006.6|8991.6|9006.6|8991.6|9006.5|8991.5|0
1627379640000|2021-07-27 09:54:00|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1627379650000|2021-07-27 09:54:10|9007|8992|9007.1|8992.1|9007.1|8992.1|9007|8992|0
1627379710000|2021-07-27 09:55:10|9007.5|8992.5|9007.6|8992.6|9007.6|8992.6|9007.5|8992.5|0
1627379730000|2021-07-27 09:55:30|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|0
1627379740000|2021-07-27 09:55:40|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|0
1627379790000|2021-07-27 09:56:30|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|10
1627379800000|2021-07-27 09:56:40|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1627379810000|2021-07-27 09:56:50|9010.3|8995.3|9010.4|8995.4|9010.4|8995.4|9010.3|8995.3|0
1627379910000|2021-07-27 09:58:30|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1627379920000|2021-07-27 09:58:40|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|0
1627379970000|2021-07-27 09:59:30|9010|8995|9010.4|8995.4|9010.4|8995.4|9010|8995|3
1627379980000|2021-07-27 09:59:40|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1627380060000|2021-07-27 10:01:00|||||||||1
1627380070000|2021-07-27 10:01:10|||||||||1
1627380130000|2021-07-27 10:02:10|9009|8994|9009|8994|9009|8994|9009|8994|0
1627380140000|2021-07-27 10:02:20|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|1
1627380180000|2021-07-27 10:03:00|||||||||2
1627380240000|2021-07-27 10:04:00|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|4
1627380250000|2021-07-27 10:04:10|9009|8994|9009|8994|9009|8994|9009|8994|0
1627380270000|2021-07-27 10:04:30|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|0
1627380300000|2021-07-27 10:05:00|9008.9|8993.9|9011|8996|9011|8996|9008.9|8993.9|3
1627380350000|2021-07-27 10:05:50|||||||||4
1627380380000|2021-07-27 10:06:20|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|2
1627380400000|2021-07-27 10:06:40|9012.3|8997.3|9011.9|8996.9|9012.3|8997.3|9011.9|8996.9|5
1627380420000|2021-07-27 10:07:00|9010.4|8995.4|9010.5|8995.5|9010.9|8995.9|9009|8994|2
1627380430000|2021-07-27 10:07:10|9008.5|8993.5|9009|8994|9009|8994|9008.5|8993.5|2
1627380440000|2021-07-27 10:07:20|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|0
1627380480000|2021-07-27 10:08:00|9011|8996|9011|8996|9011|8996|9011|8996|1
1627380490000|2021-07-27 10:08:10|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|1
1627380520000|2021-07-27 10:08:40|9007.5|8992.5|9008|8993|9008|8993|9007.5|8992.5|10
1627380550000|2021-07-27 10:09:10|9006.5|8991.5|9006.5|8991.5|9006.5|8991.5|9006.5|8991.5|1
1627380560000|2021-07-27 10:09:20|9006.9|8991.9|9009|8994|9009|8994|9006.9|8991.9|1
1627380630000|2021-07-27 10:10:30|9007.5|8992.5|9006|8991|9007.5|8992.5|9006|8991|22
1627380640000|2021-07-27 10:10:40|9005.6|8990.6|9005.5|8990.5|9005.6|8990.6|9005.5|8990.5|0
1627380660000|2021-07-27 10:11:00|9006.5|8991.5|9007|8992|9007|8992|9006.5|8991.5|0
1627380700000|2021-07-27 10:11:40|9005|8990|9006|8991|9006|8991|9005|8990|14
1627380710000|2021-07-27 10:11:50|9005|8990|9005|8990|9005|8990|9005|8990|5
1627380720000|2021-07-27 10:12:00|||||||||2
1627380760000|2021-07-27 10:12:40|9004|8989|9004|8989|9004|8989|9004|8989|1
1627380790000|2021-07-27 10:13:10|9005|8990|9005|8990|9005|8990|9005|8990|0
1627380820000|2021-07-27 10:13:40|9003|8988|9003|8988|9003|8988|9003|8988|5
1627380890000|2021-07-27 10:14:50|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|5
1627380900000|2021-07-27 10:15:00|9003|8988|9003|8988|9003|8988|9003|8988|4
1627381000000|2021-07-27 10:16:40|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|1
1627381010000|2021-07-27 10:16:50|9001|8986|9000.5|8985.5|9001|8986|9000.5|8985.5|0
1627381020000|2021-07-27 10:17:00|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|0
1627381030000|2021-07-27 10:17:10|9000.5|8985.5|9000|8985|9000.5|8985.5|9000|8985|0
1627381040000|2021-07-27 10:17:20|8999|8984|8999|8984|8999|8984|8999|8984|0
1627381070000|2021-07-27 10:17:50|8999.9|8984.9|9001|8986|9001|8986|8999.9|8984.9|0
1627381100000|2021-07-27 10:18:20|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|9001.5|8986.5|1
1627381170000|2021-07-27 10:19:30|9002|8987|9002|8987|9002|8987|9002|8987|0
1627381180000|2021-07-27 10:19:40|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|0
1627381200000|2021-07-27 10:20:00|9005.3|8990.3|9005|8990|9005.3|8990.3|9005|8990|1
1627381250000|2021-07-27 10:20:50|||||||||1
1627381470000|2021-07-27 10:24:30|9001|8986|9001|8986|9001|8986|9001|8986|2
1627381530000|2021-07-27 10:25:30|||||||||1
1627381600000|2021-07-27 10:26:40|8999|8984|8999|8984|8999|8984|8999|8984|1
1627381680000|2021-07-27 10:28:00|9000|8985|9000|8985|9000|8985|9000|8985|0
1627381740000|2021-07-27 10:29:00|8999.2|8984.2|9000.5|8985.5|9000.5|8985.5|8999.2|8984.2|0
1627381780000|2021-07-27 10:29:40|8999|8984|8999|8984|8999|8984|8999|8984|1
1627382110000|2021-07-27 10:35:10|8999.5|8984.5|9000.5|8985.5|9000.5|8985.5|8999.5|8984.5|1
1627382120000|2021-07-27 10:35:20|9000|8985|9000|8985|9000|8985|9000|8985|1
1627382130000|2021-07-27 10:35:30|8999.6|8984.6|8999.5|8984.5|8999.6|8984.6|8999.5|8984.5|0
1627382160000|2021-07-27 10:36:00|9000|8985|9000|8985|9000|8985|9000|8985|0
1627382200000|2021-07-27 10:36:40|8999.6|8984.6|8999.5|8984.5|8999.6|8984.6|8999.5|8984.5|0
1627382390000|2021-07-27 10:39:50|9000|8985|9000|8985|9000|8985|9000|8985|0
1627382470000|2021-07-27 10:41:10|9001|8986|9001|8986|9001|8986|9001|8986|1
1627382480000|2021-07-27 10:41:20|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|4
1627382550000|2021-07-27 10:42:30|9001|8986|9001|8986|9001|8986|9001|8986|0
1627382650000|2021-07-27 10:44:10|||||||||6
1627382660000|2021-07-27 10:44:20|||||||||17
1627382670000|2021-07-27 10:44:30|9000.6|8985.6|9001|8986|9001|8986|9000.5|8985.5|4
1627382680000|2021-07-27 10:44:40|||||||||5
1627382690000|2021-07-27 10:44:50|9001.4|8986.4|9011.4|8996.4|9011.4|8996.4|9001.4|8986.4|9
1627382700000|2021-07-27 10:45:00|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|2
1627382740000|2021-07-27 10:45:40|9011.4|8996.4|9006|8991|9011.4|8996.4|9005.6|8990.6|37
1627382760000|2021-07-27 10:46:00|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|0
1627382790000|2021-07-27 10:46:30|9003|8988|9003|8988|9003|8988|9003|8988|1
1627382800000|2021-07-27 10:46:40|9003.1|8988.1|9003.5|8988.5|9003.5|8988.5|9003.1|8988.1|1
1627382810000|2021-07-27 10:46:50|9003.9|8988.9|9004|8989|9004|8989|9003.9|8988.9|0
1627382840000|2021-07-27 10:47:20|9005|8990|9005|8990|9005|8990|9005|8990|0
1627382850000|2021-07-27 10:47:30|9005.4|8990.4|9005.5|8990.5|9005.5|8990.5|9005.4|8990.4|0
1627382860000|2021-07-27 10:47:40|9005.6|8990.6|9006.5|8991.5|9006.5|8991.5|9005.6|8990.6|1
1627382990000|2021-07-27 10:49:50|9005|8990|9005.5|8990.5|9005.5|8990.5|9005|8990|1
1627383050000|2021-07-27 10:50:50|9006.4|8991.4|9006.5|8991.5|9006.5|8991.5|9006.4|8991.4|0
1627383070000|2021-07-27 10:51:10|9006.9|8991.9|9007|8992|9007|8992|9006.9|8991.9|0
1627383080000|2021-07-27 10:51:20|9007.3|8992.3|9010.9|8995.9|9010.9|8995.9|9007.3|8992.3|10
1627383090000|2021-07-27 10:51:30|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|5
1627383100000|2021-07-27 10:51:40|9006.2|8991.2|9004.5|8989.5|9006.2|8991.2|9004.5|8989.5|3
1627383120000|2021-07-27 10:52:00|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|0
1627383220000|2021-07-27 10:53:40|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|0
1627383230000|2021-07-27 10:53:50|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|9002.9|8987.9|0
1627383370000|2021-07-27 10:56:10|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|0
1627383460000|2021-07-27 10:57:40|9002.5|8987.5|9000.8|8985.8|9002.5|8987.5|9000.8|8985.8|3
1627383470000|2021-07-27 10:57:50|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|7
1627383490000|2021-07-27 10:58:10|8997.9|8982.9|8995.9|8980.9|8997.9|8982.9|8995.9|8980.9|1
1627383520000|2021-07-27 10:58:40|8996.3|8981.3|8997.2|8982.2|8998.9|8983.9|8996.3|8981.3|6
1627383540000|2021-07-27 10:59:00|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|0
1627383600000|2021-07-27 11:00:00|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|0
1627383610000|2021-07-27 11:00:10|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1627383630000|2021-07-27 11:00:30|8998.9|8983.9|8991.6|8976.6|8998.9|8983.9|8991.6|8976.6|3
1627383660000|2021-07-27 11:01:00|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|0
1627383710000|2021-07-27 11:01:50|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|3
1627383720000|2021-07-27 11:02:00|8987.8|8972.8|8987.4|8972.4|8987.8|8972.8|8987.4|8972.4|0
1627383760000|2021-07-27 11:02:40|8989.3|8974.3|8988.8|8973.8|8989.3|8974.3|8988.8|8973.8|0
1627383780000|2021-07-27 11:03:00|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|13
1627383790000|2021-07-27 11:03:10|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|0
1627383830000|2021-07-27 11:03:50|8994.1|8979.1|8993.6|8978.6|8994.1|8979.1|8993.6|8978.6|0
1627383840000|2021-07-27 11:04:00|8993.4|8978.4|8987.9|8972.9|8993.4|8978.4|8987.9|8972.9|2
1627383850000|2021-07-27 11:04:10|8987.8|8972.8|8990.6|8975.6|8991.2|8976.2|8987.8|8972.8|2
1627383860000|2021-07-27 11:04:20|8990.2|8975.2|8989.1|8974.1|8990.2|8975.2|8988.3|8973.3|3
1627383870000|2021-07-27 11:04:30|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1627383890000|2021-07-27 11:04:50|8989.6|8974.6|8999.5|8984.5|8999.5|8984.5|8989.6|8974.6|49
1627383900000|2021-07-27 11:05:00|8999.6|8984.6|8996.4|8981.4|8999.6|8984.6|8996.4|8981.4|4
1627383910000|2021-07-27 11:05:10|8995.9|8980.9|8996.4|8981.4|8996.4|8981.4|8995.9|8980.9|2
1627383920000|2021-07-27 11:05:20|8997.9|8982.9|8997|8982|8997.9|8982.9|8997|8982|0
1627383930000|2021-07-27 11:05:30|8996.9|8981.9|8998.4|8983.4|8998.4|8983.4|8996.9|8981.9|0
1627383940000|2021-07-27 11:05:40|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|0
1627383950000|2021-07-27 11:05:50|8996.8|8981.8|8998.9|8983.9|8998.9|8983.9|8996.8|8981.8|1
1627383960000|2021-07-27 11:06:00|8996.8|8981.8|8995.4|8980.4|8996.8|8981.8|8995.4|8980.4|4
1627383970000|2021-07-27 11:06:10|8995|8980|8994.9|8979.9|8995|8980|8994.9|8979.9|0
1627384000000|2021-07-27 11:06:40|8994.4|8979.4|8991.9|8976.9|8994.4|8979.4|8991.9|8976.9|1
1627384020000|2021-07-27 11:07:00|8990.6|8975.6|8993.6|8978.6|8993.6|8978.6|8990.6|8975.6|2
1627384050000|2021-07-27 11:07:30|8995.3|8980.3|8995.4|8980.4|8995.4|8980.4|8995.3|8980.3|0
1627384080000|2021-07-27 11:08:00|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|0
1627384140000|2021-07-27 11:09:00|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|0
1627384180000|2021-07-27 11:09:40|8997.9|8982.9|8998.9|8983.9|8998.9|8983.9|8997.9|8982.9|1
1627384200000|2021-07-27 11:10:00|8999.8|8984.8|8999.9|8984.9|8999.9|8984.9|8999.8|8984.8|0
1627384260000|2021-07-27 11:11:00|8999.5|8984.5|8997.4|8982.4|8999.5|8984.5|8997.4|8982.4|5
1627384270000|2021-07-27 11:11:10|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|1
1627384290000|2021-07-27 11:11:30|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1627384470000|2021-07-27 11:14:30|8995.4|8980.4|8995.9|8980.9|8995.9|8980.9|8995.4|8980.4|0
1627384480000|2021-07-27 11:14:40|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|0
1627384500000|2021-07-27 11:15:00|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1627384540000|2021-07-27 11:15:40|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|0
1627384890000|2021-07-27 11:21:30|8993.2|8978.2|8992.9|8977.9|8993.2|8978.2|8992.9|8977.9|0
1627384910000|2021-07-27 11:21:50|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|2
1627384920000|2021-07-27 11:22:00|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|0
1627384930000|2021-07-27 11:22:10|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|0
1627384950000|2021-07-27 11:22:30|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|0
1627385090000|2021-07-27 11:24:50|8991.8|8976.8|8991.6|8976.6|8991.8|8976.8|8991.6|8976.6|0
1627385120000|2021-07-27 11:25:20|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|3
1627385230000|2021-07-27 11:27:10|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|3
1627385280000|2021-07-27 11:28:00|8990.2|8975.2|8989.8|8974.8|8990.3|8975.3|8989.8|8974.8|1
1627385320000|2021-07-27 11:28:40|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|1
1627385480000|2021-07-27 11:31:20|8990.6|8975.6|8992.8|8977.8|8992.8|8977.8|8990.6|8975.6|1
1627385490000|2021-07-27 11:31:30|8994.1|8979.1|8993.8|8978.8|8994.1|8979.1|8993.8|8978.8|1
1627385500000|2021-07-27 11:31:40|8993.7|8978.7|8994.7|8979.7|8994.7|8979.7|8993.7|8978.7|6
1627385520000|2021-07-27 11:32:00|8994.8|8979.8|8996.7|8981.7|8996.7|8981.7|8994.8|8979.8|1
1627385590000|2021-07-27 11:33:10|8997.1|8982.1|8997.2|8982.2|8997.2|8982.2|8997.1|8982.1|1
1627385640000|2021-07-27 11:34:00|8997.6|8982.6|8999.7|8984.7|8999.7|8984.7|8997.6|8982.6|1
1627385660000|2021-07-27 11:34:20|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|9001.1|8986.1|4
1627385680000|2021-07-27 11:34:40|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1627385700000|2021-07-27 11:35:00|8998|8983|9000.2|8985.2|9000.2|8985.2|8998|8983|1
1627385720000|2021-07-27 11:35:20|9000.3|8985.3|9000.7|8985.7|9000.7|8985.7|9000.3|8985.3|1
1627385730000|2021-07-27 11:35:30|9000.8|8985.8|9004.8|8989.8|9004.8|8989.8|9000.8|8985.8|3
1627385750000|2021-07-27 11:35:50|9004.2|8989.2|9000.3|8985.3|9004.2|8989.2|9000.3|8985.3|1
1627385760000|2021-07-27 11:36:00|8999.8|8984.8|8997.3|8982.3|8999.8|8984.8|8997.3|8982.3|6
1627385770000|2021-07-27 11:36:10|8997.8|8982.8|8999.3|8984.3|8999.3|8984.3|8997.8|8982.8|1
1627385800000|2021-07-27 11:36:40|8999.2|8984.2|8998.8|8983.8|8999.2|8984.2|8998.8|8983.8|2
1627385910000|2021-07-27 11:38:30|8998.4|8983.4|8998.3|8983.3|8998.4|8983.4|8998.3|8983.3|0
1627385960000|2021-07-27 11:39:20|8998.7|8983.7|8998.8|8983.8|8998.8|8983.8|8998.7|8983.7|0
1627385970000|2021-07-27 11:39:30|8999.5|8984.5|9004.3|8989.3|9004.8|8989.8|8999.5|8984.5|1
1627385980000|2021-07-27 11:39:40|9005.1|8990.1|9005.3|8990.3|9005.3|8990.3|9005.1|8990.1|0
1627386000000|2021-07-27 11:40:00|9005.1|8990.1|9004.3|8989.3|9005.3|8990.3|9004.3|8989.3|6
1627386010000|2021-07-27 11:40:10|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|1
1627386060000|2021-07-27 11:41:00|||||||||5
1627386100000|2021-07-27 11:41:40|||||||||1
1627386110000|2021-07-27 11:41:50|||||||||4
1627386120000|2021-07-27 11:42:00|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|8
1627386130000|2021-07-27 11:42:10|9004.9|8989.9|9004.8|8989.8|9004.9|8989.9|9004.8|8989.8|0
1627386150000|2021-07-27 11:42:30|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1627386160000|2021-07-27 11:42:40|9004.9|8989.9|9004.8|8989.8|9005.3|8990.3|9004.8|8989.8|0
1627386190000|2021-07-27 11:43:10|9005.3|8990.3|9004.8|8989.8|9005.3|8990.3|9004.8|8989.8|1
1627386240000|2021-07-27 11:44:00|9005.2|8990.2|9005.3|8990.3|9005.3|8990.3|9005.2|8990.2|0
1627386260000|2021-07-27 11:44:20|||||||||1
1627386270000|2021-07-27 11:44:30|9008.1|8993.1|9007.7|8992.7|9008.1|8993.1|9007.2|8992.2|1
1627386280000|2021-07-27 11:44:40|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1627386290000|2021-07-27 11:44:50|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1627386310000|2021-07-27 11:45:10|9007.6|8992.6|9006.8|8991.8|9007.6|8992.6|9006.8|8991.8|1
1627386330000|2021-07-27 11:45:30|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|0
1627386390000|2021-07-27 11:46:30|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|2
1627386400000|2021-07-27 11:46:40|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|0
1627386410000|2021-07-27 11:46:50|9006.7|8991.7|9005.8|8990.8|9006.7|8991.7|9005.8|8990.8|2
1627386430000|2021-07-27 11:47:10|9005.2|8990.2|9001.3|8986.3|9005.2|8990.2|9001.3|8986.3|2
1627386460000|2021-07-27 11:47:40|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|1
1627386480000|2021-07-27 11:48:00|9002.3|8987.3|8999.6|8984.6|9002.3|8987.3|8998.9|8983.9|7
1627386490000|2021-07-27 11:48:10|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|0
1627386510000|2021-07-27 11:48:30|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1627386540000|2021-07-27 11:49:00|9000.2|8985.2|9000.3|8985.3|9000.3|8985.3|9000.2|8985.2|0
1627386550000|2021-07-27 11:49:10|9001.3|8986.3|9000.8|8985.8|9001.3|8986.3|9000.8|8985.8|3
1627386690000|2021-07-27 11:51:30|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|2
1627386710000|2021-07-27 11:51:50|8996|8981|8996|8981|8996|8981|8996|8981|4
1627386720000|2021-07-27 11:52:00|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1627386730000|2021-07-27 11:52:10|8992.3|8977.3|8989.8|8974.8|8992.3|8977.3|8989.8|8974.8|1
1627386780000|2021-07-27 11:53:00|8993.3|8978.3|8993.8|8978.8|8993.8|8978.8|8993.3|8978.3|3
1627386840000|2021-07-27 11:54:00|8994|8979|8996.8|8981.8|8996.8|8981.8|8994|8979|1
1627386900000|2021-07-27 11:55:00|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|1
1627386940000|2021-07-27 11:55:40|8996.8|8981.8|8997.6|8982.6|8997.6|8982.6|8996.3|8981.3|1
1627386960000|2021-07-27 11:56:00|8997.8|8982.8|8997.7|8982.7|8997.8|8982.8|8997.3|8982.3|1
1627386970000|2021-07-27 11:56:10|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|0
1627386980000|2021-07-27 11:56:20|||||||||1
1627387010000|2021-07-27 11:56:50|8996.8|8981.8|8995.8|8980.8|8996.8|8981.8|8995.8|8980.8|2
1627387040000|2021-07-27 11:57:20|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|0
1627387060000|2021-07-27 11:57:40|8996.8|8981.8|8998.2|8983.2|8998.2|8983.2|8996.8|8981.8|1
1627387080000|2021-07-27 11:58:00|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1627387140000|2021-07-27 11:59:00|8998.7|8983.7|8999.3|8984.3|8999.3|8984.3|8998.7|8983.7|0
1627387190000|2021-07-27 11:59:50|8999.2|8984.2|8997.9|8982.9|8999.2|8984.2|8997.9|8982.9|1
1627387200000|2021-07-27 12:00:00|8997.8|8982.8|8994.8|8979.8|8997.8|8982.8|8994.8|8979.8|7
1627387230000|2021-07-27 12:00:30|8995.1|8980.1|9009.1|8994.1|9009.1|8994.1|8995.1|8980.1|44
1627387240000|2021-07-27 12:00:40|9008.7|8993.7|9010.1|8995.1|9010.1|8995.1|9008.7|8993.7|0
1627387260000|2021-07-27 12:01:00|9009.7|8994.7|9011.9|8996.9|9012.4|8997.4|9009.2|8994.2|6
1627387270000|2021-07-27 12:01:10|9011.5|8996.5|9012.4|8997.4|9012.4|8997.4|9011.4|8996.4|3
1627387280000|2021-07-27 12:01:20|9012.2|8997.2|9009.1|8994.1|9012.2|8997.2|9009.1|8994.1|4
1627387290000|2021-07-27 12:01:30|9006.5|8991.5|9007.4|8992.4|9007.5|8992.5|9006.3|8991.3|0
1627387300000|2021-07-27 12:01:40|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|0
1627387310000|2021-07-27 12:01:50|9003.7|8988.7|9003.2|8988.2|9003.7|8988.7|9002.3|8987.3|5
1627387320000|2021-07-27 12:02:00|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9002.2|8987.2|1
1627387340000|2021-07-27 12:02:20|9003.9|8988.9|9004.1|8989.1|9004.1|8989.1|9003.9|8988.9|0
1627387350000|2021-07-27 12:02:30|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|1
1627387360000|2021-07-27 12:02:40|9006.1|8991.1|9001.1|8986.1|9006.1|8991.1|9000.5|8985.5|1
1627387370000|2021-07-27 12:02:50|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|1
1627387380000|2021-07-27 12:03:00|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|0
1627387410000|2021-07-27 12:03:30|9002.7|8987.7|9003.1|8988.1|9003.1|8988.1|9002.7|8987.7|0
1627387420000|2021-07-27 12:03:40|9004.6|8989.6|9000.1|8985.1|9004.6|8989.6|8999.6|8984.6|6
1627387430000|2021-07-27 12:03:50|9000.5|8985.5|9000.6|8985.6|9000.6|8985.6|9000.5|8985.5|0
1627387450000|2021-07-27 12:04:10|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|1
1627387500000|2021-07-27 12:05:00|9001.7|8986.7|9004.1|8989.1|9004.5|8989.5|9001.1|8986.1|2
1627387510000|2021-07-27 12:05:10|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|0
1627387520000|2021-07-27 12:05:20|8999.6|8984.6|8999.2|8984.2|9000.1|8985.1|8999.2|8984.2|4
1627387530000|2021-07-27 12:05:30|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8998.6|8983.6|0
1627387540000|2021-07-27 12:05:40|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|6
1627387550000|2021-07-27 12:05:50|9004.1|8989.1|9004.6|8989.6|9004.6|8989.6|9004.1|8989.1|1
1627387560000|2021-07-27 12:06:00|9003.7|8988.7|9000.6|8985.6|9003.7|8988.7|9000.6|8985.6|15
1627387570000|2021-07-27 12:06:10|8999.6|8984.6|8999.7|8984.7|8999.7|8984.7|8999.6|8984.6|0
1627387580000|2021-07-27 12:06:20|9000.6|8985.6|9000.7|8985.7|9001.1|8986.1|9000.6|8985.6|0
1627387590000|2021-07-27 12:06:30|9000.6|8985.6|9001.6|8986.6|9001.6|8986.6|9000.6|8985.6|0
1627387600000|2021-07-27 12:06:40|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|1
1627387610000|2021-07-27 12:06:50|9000.8|8985.8|8996.9|8981.9|9000.8|8985.8|8996.9|8981.9|2
1627387620000|2021-07-27 12:07:00|8997.7|8982.7|8997.3|8982.3|8997.7|8982.7|8997.3|8982.3|0
1627387660000|2021-07-27 12:07:40|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|2
1627387670000|2021-07-27 12:07:50|||||||||1
1627387690000|2021-07-27 12:08:10|8998.3|8983.3|8998.7|8983.7|8998.7|8983.7|8998.3|8983.3|2
1627387700000|2021-07-27 12:08:20|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1627387710000|2021-07-27 12:08:30|9000.2|8985.2|9001.3|8986.3|9001.3|8986.3|9000.2|8985.2|0
1627387720000|2021-07-27 12:08:40|9001|8986|8998.8|8983.8|9001|8986|8998.8|8983.8|3
1627387730000|2021-07-27 12:08:50|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|1
1627387740000|2021-07-27 12:09:00|8997.3|8982.3|8996.8|8981.8|8997.8|8982.8|8996.8|8981.8|0
1627387750000|2021-07-27 12:09:10|8994.8|8979.8|8995.8|8980.8|8995.8|8980.8|8994.8|8979.8|0
1627387760000|2021-07-27 12:09:20|8996.2|8981.2|8996.3|8981.3|8996.3|8981.3|8996.2|8981.2|0
1627387790000|2021-07-27 12:09:50|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1627387800000|2021-07-27 12:10:00|8994|8979|8994|8979|8994|8979|8994|8979|1
1627387810000|2021-07-27 12:10:10|8993.3|8978.3|8993.8|8978.8|8994.3|8979.3|8993.3|8978.3|0
1627387820000|2021-07-27 12:10:20|8993.9|8978.9|8995.7|8980.7|8995.7|8980.7|8993.9|8978.9|1
1627387830000|2021-07-27 12:10:30|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1627387860000|2021-07-27 12:11:00|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|1
1627387870000|2021-07-27 12:11:10|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|0
1627387910000|2021-07-27 12:11:50|8993.9|8978.9|8991.8|8976.8|8993.9|8978.9|8991.8|8976.8|1
1627387920000|2021-07-27 12:12:00|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|0
1627387940000|2021-07-27 12:12:20|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|9
1627387960000|2021-07-27 12:12:40|8988.7|8973.7|8985.9|8970.9|8988.7|8973.7|8985.5|8970.5|2
1627387970000|2021-07-27 12:12:50|||||||||1
1627387980000|2021-07-27 12:13:00|8984|8969|8984|8969|8984|8969|8984|8969|3
1627388010000|2021-07-27 12:13:30|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1627388030000|2021-07-27 12:13:50|8984|8969|8984|8969|8984|8969|8984|8969|1
1627388040000|2021-07-27 12:14:00|8984.5|8969.5|8975.9|8960.9|8984.5|8969.5|8975.9|8960.9|1
1627388050000|2021-07-27 12:14:10|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|0
1627388060000|2021-07-27 12:14:20|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|0
1627388070000|2021-07-27 12:14:30|8976.8|8961.8|8978.9|8963.9|8978.9|8963.9|8976.8|8961.8|0
1627388080000|2021-07-27 12:14:40|8979.3|8964.3|8981.9|8966.9|8981.9|8966.9|8979.3|8964.3|1
1627388090000|2021-07-27 12:14:50|8981|8966|8981.4|8966.4|8981.4|8966.4|8980.9|8965.9|0
1627388100000|2021-07-27 12:15:00|8980.9|8965.9|8979.4|8964.4|8980.9|8965.9|8979.4|8964.4|0
1627388110000|2021-07-27 12:15:10|8979.5|8964.5|8982.4|8967.4|8982.4|8967.4|8979.5|8964.5|1
1627388120000|2021-07-27 12:15:20|8982.8|8967.8|8981.9|8966.9|8985.3|8970.3|8981.9|8966.9|1
1627388130000|2021-07-27 12:15:30|8980.9|8965.9|8981.9|8966.9|8981.9|8966.9|8980.9|8965.9|0
1627388140000|2021-07-27 12:15:40|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627388150000|2021-07-27 12:15:50|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|1
1627388160000|2021-07-27 12:16:00|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627388170000|2021-07-27 12:16:10|8978.4|8963.4|8979.9|8964.9|8979.9|8964.9|8978.4|8963.4|0
1627388180000|2021-07-27 12:16:20|8978.9|8963.9|8979.9|8964.9|8979.9|8964.9|8978.9|8963.9|2
1627388190000|2021-07-27 12:16:30|8980.8|8965.8|8980.9|8965.9|8980.9|8965.9|8980.8|8965.8|2
1627388200000|2021-07-27 12:16:40|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|1
1627388210000|2021-07-27 12:16:50|8981.7|8966.7|8979.9|8964.9|8981.7|8966.7|8979.9|8964.9|1
1627388220000|2021-07-27 12:17:00|8978.4|8963.4|8976.6|8961.6|8978.4|8963.4|8976.6|8961.6|0
1627388230000|2021-07-27 12:17:10|8976.4|8961.4|8975.9|8960.9|8976.4|8961.4|8975.9|8960.9|1
1627388240000|2021-07-27 12:17:20|8976.4|8961.4|8975.9|8960.9|8976.4|8961.4|8975.9|8960.9|1
1627388250000|2021-07-27 12:17:30|8975.4|8960.4|8973|8958|8976.3|8961.3|8973|8958|1
1627388260000|2021-07-27 12:17:40|8972.9|8957.9|8974.9|8959.9|8975|8960|8972.9|8957.9|1
1627388270000|2021-07-27 12:17:50|8975.4|8960.4|8981.4|8966.4|8981.4|8966.4|8975.4|8960.4|3
1627388280000|2021-07-27 12:18:00|8980.5|8965.5|8977.9|8962.9|8980.5|8965.5|8977.9|8962.9|0
1627388290000|2021-07-27 12:18:10|8976.6|8961.6|8976.4|8961.4|8976.6|8961.6|8976.4|8961.4|0
1627388300000|2021-07-27 12:18:20|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|0
1627388310000|2021-07-27 12:18:30|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8977.9|8962.9|12
1627388320000|2021-07-27 12:18:40|8981.6|8966.6|8982.4|8967.4|8982.4|8967.4|8981.6|8966.6|5
1627388330000|2021-07-27 12:18:50|8981.5|8966.5|8980|8965|8981.5|8966.5|8980|8965|0
1627388340000|2021-07-27 12:19:00|8979.9|8964.9|8978|8963|8979.9|8964.9|8978|8963|1
1627388370000|2021-07-27 12:19:30|8978.4|8963.4|8978.9|8963.9|8980.9|8965.9|8978.4|8963.4|8
1627388400000|2021-07-27 12:20:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627388420000|2021-07-27 12:20:20|8977.9|8962.9|8970|8955|8977.9|8962.9|8970|8955|8
1627388430000|2021-07-27 12:20:30|8974.5|8959.5|8975|8960|8976|8961|8974.5|8959.5|1
1627388460000|2021-07-27 12:21:00|8976.8|8961.8|8982.8|8967.8|8982.8|8967.8|8976.8|8961.8|8
1627388470000|2021-07-27 12:21:10|8979.3|8964.3|8979.3|8964.3|8980.3|8965.3|8978.3|8963.3|3
1627388480000|2021-07-27 12:21:20|8977.3|8962.3|8977.8|8962.8|8977.8|8962.8|8977.3|8962.3|0
1627388490000|2021-07-27 12:21:30|8979.5|8964.5|8979.8|8964.8|8979.8|8964.8|8979.5|8964.5|0
1627388520000|2021-07-27 12:22:00|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|0
1627388570000|2021-07-27 12:22:50|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|1
1627388580000|2021-07-27 12:23:00|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|8980.3|8965.3|0
1627388590000|2021-07-27 12:23:10|8979.8|8964.8|8982.2|8967.2|8985|8970|8979.3|8964.3|5
1627388630000|2021-07-27 12:23:50|8985|8970|8985.5|8970.5|8985.5|8970.5|8985|8970|4
1627388640000|2021-07-27 12:24:00|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627388660000|2021-07-27 12:24:20|8984.7|8969.7|8981.2|8966.2|8984.7|8969.7|8980.8|8965.8|3
1627388670000|2021-07-27 12:24:30|8980.3|8965.3|8978.7|8963.7|8980.3|8965.3|8978.7|8963.7|2
1627388700000|2021-07-27 12:25:00|8978.8|8963.8|8983.1|8968.1|8983.1|8968.1|8978.8|8963.8|1
1627388710000|2021-07-27 12:25:10|8983.5|8968.5|8985.4|8970.4|8985.4|8970.4|8982.7|8967.7|7
1627388720000|2021-07-27 12:25:20|8984.9|8969.9|8987|8972|8987.9|8972.9|8984.6|8969.6|4
1627388730000|2021-07-27 12:25:30|8986.9|8971.9|8986.1|8971.1|8986.9|8971.9|8986.1|8971.1|0
1627388750000|2021-07-27 12:25:50|8988.3|8973.3|8987.5|8972.5|8988.4|8973.4|8987|8972|3
1627388760000|2021-07-27 12:26:00|8987.6|8972.6|8988.1|8973.1|8988.1|8973.1|8987.6|8972.6|0
1627388770000|2021-07-27 12:26:10|8987.6|8972.6|8987.6|8972.6|8987.6|8972.6|8987.6|8972.6|1
1627388790000|2021-07-27 12:26:30|8988.4|8973.4|8989.4|8974.4|8989.4|8974.4|8988.4|8973.4|0
1627388800000|2021-07-27 12:26:40|8989.8|8974.8|8992.5|8977.5|8992.5|8977.5|8989.8|8974.8|0
1627388810000|2021-07-27 12:26:50|8992.4|8977.4|8991.5|8976.5|8992.4|8977.4|8991.5|8976.5|1
1627388830000|2021-07-27 12:27:10|8991|8976|8990.5|8975.5|8991|8976|8990.5|8975.5|0
1627388840000|2021-07-27 12:27:20|8991|8976|8991.5|8976.5|8991.5|8976.5|8991|8976|0
1627388860000|2021-07-27 12:27:40|8992|8977|8992.1|8977.1|8992.1|8977.1|8992|8977|0
1627388880000|2021-07-27 12:28:00|8992.6|8977.6|8991.7|8976.7|8992.7|8977.7|8991.7|8976.7|1
1627388910000|2021-07-27 12:28:30|8991.8|8976.8|8991.7|8976.7|8992.7|8977.7|8991.7|8976.7|1
1627388940000|2021-07-27 12:29:00|8990.8|8975.8|8990.2|8975.2|8990.8|8975.8|8990.2|8975.2|1
1627388960000|2021-07-27 12:29:20|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|1
1627388970000|2021-07-27 12:29:30|8991.6|8976.6|8990.7|8975.7|8991.6|8976.6|8990.7|8975.7|3
1627388980000|2021-07-27 12:29:40|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|0
1627389000000|2021-07-27 12:30:00|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|1
1627389020000|2021-07-27 12:30:20|8986.8|8971.8|8988.1|8973.1|8988.1|8973.1|8985.7|8970.7|8
1627389060000|2021-07-27 12:31:00|8987.1|8972.1|8984.3|8969.3|8987.6|8972.6|8984.3|8969.3|2
1627389070000|2021-07-27 12:31:10|8984.2|8969.2|8985.1|8970.1|8985.1|8970.1|8984.2|8969.2|0
1627389100000|2021-07-27 12:31:40|8981.3|8966.3|8980.3|8965.3|8981.3|8966.3|8980.3|8965.3|2
1627389110000|2021-07-27 12:31:50|8979.9|8964.9|8981.2|8966.2|8981.2|8966.2|8979.9|8964.9|1
1627389120000|2021-07-27 12:32:00|8981.3|8966.3|8979.4|8964.4|8981.3|8966.3|8979.4|8964.4|0
1627389130000|2021-07-27 12:32:10|8979.8|8964.8|8980.8|8965.8|8980.8|8965.8|8979.8|8964.8|0
1627389150000|2021-07-27 12:32:30|8980.7|8965.7|8979.4|8964.4|8980.7|8965.7|8979.4|8964.4|0
1627389170000|2021-07-27 12:32:50|8979.3|8964.3|8975.8|8960.8|8979.3|8964.3|8975.8|8960.8|2
1627389180000|2021-07-27 12:33:00|8975.3|8960.3|8974.3|8959.3|8975.8|8960.8|8974.3|8959.3|0
1627389210000|2021-07-27 12:33:30|8974.7|8959.7|8977.9|8962.9|8978.8|8963.8|8974.7|8959.7|2
1627389220000|2021-07-27 12:33:40|8977.5|8962.5|8975.4|8960.4|8977.5|8962.5|8975.4|8960.4|5
1627389230000|2021-07-27 12:33:50|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8976.4|8961.4|1
1627389240000|2021-07-27 12:34:00|8977.2|8962.2|8975.8|8960.8|8977.2|8962.2|8975.4|8960.4|2
1627389250000|2021-07-27 12:34:10|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|0
1627389260000|2021-07-27 12:34:20|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|1
1627389270000|2021-07-27 12:34:30|8975.9|8960.9|8975.4|8960.4|8975.9|8960.9|8975.4|8960.4|1
1627389280000|2021-07-27 12:34:40|8975.5|8960.5|8975|8960|8975.5|8960.5|8975|8960|1
1627389290000|2021-07-27 12:34:50|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1627389300000|2021-07-27 12:35:00|8974.4|8959.4|8979.7|8964.7|8979.7|8964.7|8974.3|8959.3|6
1627389310000|2021-07-27 12:35:10|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1627389320000|2021-07-27 12:35:20|8979.8|8964.8|8978.2|8963.2|8979.8|8964.8|8978.2|8963.2|1
1627389330000|2021-07-27 12:35:30|8977.7|8962.7|8980.7|8965.7|8980.7|8965.7|8977.7|8962.7|3
1627389350000|2021-07-27 12:35:50|8979.7|8964.7|8979.8|8964.8|8980.2|8965.2|8979.7|8964.7|1
1627389360000|2021-07-27 12:36:00|8979.7|8964.7|8980|8965|8980.9|8965.9|8979.7|8964.7|0
1627389370000|2021-07-27 12:36:10|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|0
1627389420000|2021-07-27 12:37:00|8980|8965|8978.7|8963.7|8980|8965|8978.7|8963.7|1
1627389450000|2021-07-27 12:37:30|8979.6|8964.6|8980.3|8965.3|8980.3|8965.3|8979.6|8964.6|0
1627389460000|2021-07-27 12:37:40|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|0
1627389540000|2021-07-27 12:39:00|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|0
1627389550000|2021-07-27 12:39:10|8980|8965|8980|8965|8980|8965|8980|8965|1
1627389560000|2021-07-27 12:39:20|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|0
1627389570000|2021-07-27 12:39:30|8981.3|8966.3|8981.4|8966.4|8981.4|8966.4|8981.3|8966.3|1
1627389600000|2021-07-27 12:40:00|8981.3|8966.3|8980.3|8965.3|8981.3|8966.3|8979.9|8964.9|1
1627389610000|2021-07-27 12:40:10|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1627389620000|2021-07-27 12:40:20|8982.3|8967.3|8985.1|8970.1|8985.1|8970.1|8982.3|8967.3|4
1627389630000|2021-07-27 12:40:30|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|0
1627389650000|2021-07-27 12:40:50|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|1
1627389660000|2021-07-27 12:41:00|8984.7|8969.7|8988.1|8973.1|8988.2|8973.2|8984.7|8969.7|2
1627389680000|2021-07-27 12:41:20|8988.9|8973.9|8989.1|8974.1|8989.1|8974.1|8988.9|8973.9|0
1627389690000|2021-07-27 12:41:30|8990.1|8975.1|8989.1|8974.1|8990.1|8975.1|8989.1|8974.1|0
1627389710000|2021-07-27 12:41:50|8989.6|8974.6|8991.1|8976.1|8991.1|8976.1|8989.6|8974.6|2
1627389810000|2021-07-27 12:43:30|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|0
1627389820000|2021-07-27 12:43:40|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|8991.8|8976.8|2
1627389830000|2021-07-27 12:43:50|8987.3|8972.3|8987.8|8972.8|8987.8|8972.8|8987.3|8972.3|4
1627389920000|2021-07-27 12:45:20|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|1
1627389940000|2021-07-27 12:45:40|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|0
1627390000000|2021-07-27 12:46:40|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|0
1627390010000|2021-07-27 12:46:50|8987.5|8972.5|8986.4|8971.4|8987.5|8972.5|8986.4|8971.4|7
1627390020000|2021-07-27 12:47:00|8986.2|8971.2|8987.5|8972.5|8987.5|8972.5|8984.9|8969.9|3
1627390030000|2021-07-27 12:47:10|8987.7|8972.7|8987|8972|8987.7|8972.7|8987|8972|1
1627390040000|2021-07-27 12:47:20|8987.5|8972.5|8987.7|8972.7|8987.7|8972.7|8987.5|8972.5|0
1627390060000|2021-07-27 12:47:40|8985.5|8970.5|8985|8970|8985.5|8970.5|8985|8970|0
1627390080000|2021-07-27 12:48:00|8982.9|8967.9|8984.6|8969.6|8985.5|8970.5|8979.6|8964.6|5
1627390090000|2021-07-27 12:48:10|8984.5|8969.5|8983.5|8968.5|8984.5|8969.5|8983.5|8968.5|0
1627390100000|2021-07-27 12:48:20|8982.3|8967.3|8982.1|8967.1|8982.3|8967.3|8982.1|8967.1|0
1627390110000|2021-07-27 12:48:30|8982.6|8967.6|8981.1|8966.1|8982.6|8967.6|8981.1|8966.1|0
1627390120000|2021-07-27 12:48:40|8984.5|8969.5|8985|8970|8985.5|8970.5|8984.5|8969.5|2
1627390140000|2021-07-27 12:49:00|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985|8970|1
1627390200000|2021-07-27 12:50:00|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|0
1627390210000|2021-07-27 12:50:10|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|0
1627390220000|2021-07-27 12:50:20|8989|8974|8989|8974|8989.5|8974.5|8989|8974|1
1627390270000|2021-07-27 12:51:10|8989.9|8974.9|8990|8975|8990|8975|8989.9|8974.9|0
1627390300000|2021-07-27 12:51:40|8989.6|8974.6|8989.5|8974.5|8990|8975|8989.5|8974.5|0
1627390310000|2021-07-27 12:51:50|8990|8975|8990|8975|8990|8975|8990|8975|0
1627390330000|2021-07-27 12:52:10|8989.5|8974.5|8989.5|8974.5|8989.5|8974.5|8989.5|8974.5|0
1627390340000|2021-07-27 12:52:20|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|3
1627390410000|2021-07-27 12:53:30|8991.5|8976.5|8992|8977|8992|8977|8990|8975|14
1627390420000|2021-07-27 12:53:40|8991.6|8976.6|8991.5|8976.5|8991.6|8976.6|8991.5|8976.5|0
1627390430000|2021-07-27 12:53:50|8992|8977|8995|8980|8995.6|8980.6|8992|8977|1
1627390440000|2021-07-27 12:54:00|8994.9|8979.9|8994|8979|8994.9|8979.9|8994|8979|1
1627390460000|2021-07-27 12:54:20|8993.7|8978.7|8988.4|8973.4|8993.7|8978.7|8988.4|8973.4|9
1627390470000|2021-07-27 12:54:30|8988|8973|8996.5|8981.5|8996.5|8981.5|8988|8973|11
1627390480000|2021-07-27 12:54:40|8997.5|8982.5|8992|8977|8997.5|8982.5|8992|8977|2
1627390490000|2021-07-27 12:54:50|8992.5|8977.5|8996|8981|8996|8981|8992.5|8977.5|2
1627390500000|2021-07-27 12:55:00|8994.3|8979.3|8992.5|8977.5|8994.3|8979.3|8991.5|8976.5|0
1627390510000|2021-07-27 12:55:10|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|8993.5|8978.5|0
1627390520000|2021-07-27 12:55:20|8994.4|8979.4|8994.5|8979.5|8994.5|8979.5|8994.4|8979.4|5
1627390540000|2021-07-27 12:55:40|8995|8980|8995|8980|8995|8980|8995|8980|0
1627390550000|2021-07-27 12:55:50|8997|8982|8997.5|8982.5|8997.5|8982.5|8997|8982|2
1627390560000|2021-07-27 12:56:00|8998.4|8983.4|8999|8984|8999|8984|8998.4|8983.4|7
1627390570000|2021-07-27 12:56:10|8999.1|8984.1|9002|8987|9003|8988|8999|8984|2
1627390590000|2021-07-27 12:56:30|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|0
1627390600000|2021-07-27 12:56:40|8995|8980|8995|8980|8995|8980|8995|8980|88
1627390620000|2021-07-27 12:57:00|8993.5|8978.5|8995|8980|8995|8980|8993.5|8978.5|2
1627390630000|2021-07-27 12:57:10|8995.9|8980.9|8994|8979|8996|8981|8994|8979|0
1627390680000|2021-07-27 12:58:00|8994.9|8979.9|8995.3|8980.3|8995.3|8980.3|8994.9|8979.9|2
1627390690000|2021-07-27 12:58:10|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627390710000|2021-07-27 12:58:30|8995.8|8980.8|9000.4|8985.4|9000.4|8985.4|8995.8|8980.8|10
1627390720000|2021-07-27 12:58:40|8999.1|8984.1|8998.9|8983.9|8999.1|8984.1|8998.9|8983.9|0
1627390730000|2021-07-27 12:58:50|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1627390740000|2021-07-27 12:59:00|8991.8|8976.8|8991.3|8976.3|8991.8|8976.8|8991.3|8976.3|88
1627390750000|2021-07-27 12:59:10|8992.3|8977.3|8993.8|8978.8|8993.8|8978.8|8991|8976|2
1627390760000|2021-07-27 12:59:20|8992.5|8977.5|8992.3|8977.3|8992.5|8977.5|8992.3|8977.3|0
1627390770000|2021-07-27 12:59:30|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|0
1627390800000|2021-07-27 13:00:00|8992.3|8977.3|8990|8975|8992.3|8977.3|8989.2|8974.2|63
1627390810000|2021-07-27 13:00:10|8993.1|8978.1|8993|8978|8993.1|8978.1|8991.7|8976.7|1
1627390820000|2021-07-27 13:00:20|8992.6|8977.6|8992.1|8977.1|8993|8978|8992.1|8977.1|0
1627390830000|2021-07-27 13:00:30|8991.6|8976.6|9004.5|8989.5|9004.5|8989.5|8991.6|8976.6|8
1627390840000|2021-07-27 13:00:40|9004.1|8989.1|9003.6|8988.6|9004.1|8989.1|9003.6|8988.6|3
1627390850000|2021-07-27 13:00:50|9002.6|8987.6|9001.1|8986.1|9002.6|8987.6|9000.9|8985.9|1
1627390870000|2021-07-27 13:01:10|9000.7|8985.7|8996.6|8981.6|9000.7|8985.7|8994.7|8979.7|59
1627390880000|2021-07-27 13:01:20|8997.1|8982.1|8992.6|8977.6|8997.1|8982.1|8992.1|8977.1|3
1627390900000|2021-07-27 13:01:40|8994.4|8979.4|8994.5|8979.5|8994.5|8979.5|8994|8979|1
1627390910000|2021-07-27 13:01:50|8997.5|8982.5|8998.9|8983.9|8998.9|8983.9|8997.5|8982.5|1
1627390920000|2021-07-27 13:02:00|8999|8984|9001|8986|9001|8986|8998.5|8983.5|2
1627390930000|2021-07-27 13:02:10|9000.1|8985.1|8993.4|8978.4|9000.1|8985.1|8990.8|8975.8|14
1627390940000|2021-07-27 13:02:20|8994|8979|8994|8979|8994.5|8979.5|8993.5|8978.5|0
1627390950000|2021-07-27 13:02:30|8991.3|8976.3|8991|8976|8991.5|8976.5|8990.1|8975.1|1
1627390960000|2021-07-27 13:02:40|8990.1|8975.1|8991|8976|8991|8976|8990.1|8975.1|2
1627390970000|2021-07-27 13:02:50|8991.5|8976.5|8995.1|8980.1|8995.1|8980.1|8991.5|8976.5|1
1627390980000|2021-07-27 13:03:00|8996.6|8981.6|8997.5|8982.5|8997.5|8982.5|8996.6|8981.6|2
1627390990000|2021-07-27 13:03:10|9002.6|8987.6|9000.5|8985.5|9002.6|8987.6|8994.1|8979.1|16
1627391000000|2021-07-27 13:03:20|9000.6|8985.6|9000.6|8985.6|9004.6|8989.6|8999.8|8984.8|14
1627391010000|2021-07-27 13:03:30|9002|8987|9000|8985|9002|8987|8998.4|8983.4|4
1627391020000|2021-07-27 13:03:40|9001.4|8986.4|9003.6|8988.6|9003.6|8988.6|9001.4|8986.4|2
1627391030000|2021-07-27 13:03:50|9004.1|8989.1|9003.6|8988.6|9004.1|8989.1|9003.6|8988.6|1
1627391040000|2021-07-27 13:04:00|9003.1|8988.1|9001.6|8986.6|9004.9|8989.9|8998.2|8983.2|10
1627391050000|2021-07-27 13:04:10|9002.1|8987.1|8995.9|8980.9|9003|8988|8994.2|8979.2|1
1627391060000|2021-07-27 13:04:20|8997.5|8982.5|9001.9|8986.9|9003.6|8988.6|8997.1|8982.1|12
1627391070000|2021-07-27 13:04:30|9002.1|8987.1|9001.6|8986.6|9002.1|8987.1|9001.6|8986.6|0
1627391090000|2021-07-27 13:04:50|9000|8985|8998.4|8983.4|9001|8986|8998.4|8983.4|6
1627391130000|2021-07-27 13:05:30|8998.8|8983.8|9002.6|8987.6|9002.6|8987.6|8998.8|8983.8|1
1627391140000|2021-07-27 13:05:40|9000.3|8985.3|9000.8|8985.8|9000.8|8985.8|9000.3|8985.3|1
1627391150000|2021-07-27 13:05:50|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627391180000|2021-07-27 13:06:20|||||||||1
1627391210000|2021-07-27 13:06:50|8999.2|8984.2|8999.6|8984.6|8999.6|8984.6|8999.2|8984.2|1
1627391220000|2021-07-27 13:07:00|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|0
1627391240000|2021-07-27 13:07:20|8998.6|8983.6|8997.1|8982.1|8998.6|8983.6|8997.1|8982.1|2
1627391260000|2021-07-27 13:07:40|8997.3|8982.3|8995.8|8980.8|8997.3|8982.3|8995.8|8980.8|12
1627391270000|2021-07-27 13:07:50|||||||||1
1627391280000|2021-07-27 13:08:00|8995.4|8980.4|8997.7|8982.7|8997.7|8982.7|8993.2|8978.2|21
1627391290000|2021-07-27 13:08:10|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|0
1627391300000|2021-07-27 13:08:20|8999|8984|8998.6|8983.6|8999|8984|8998.6|8983.6|0
1627391320000|2021-07-27 13:08:40|8999.5|8984.5|8999.9|8984.9|8999.9|8984.9|8999.5|8984.5|2
1627391330000|2021-07-27 13:08:50|9000.4|8985.4|9003.1|8988.1|9003.1|8988.1|9000.4|8985.4|3
1627391350000|2021-07-27 13:09:10|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|1
1627391370000|2021-07-27 13:09:30|9004.9|8989.9|9005.9|8990.9|9006.4|8991.4|9004.9|8989.9|4
1627391380000|2021-07-27 13:09:40|9004.9|8989.9|9005.3|8990.3|9005.3|8990.3|9004.9|8989.9|0
1627391390000|2021-07-27 13:09:50|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|1
1627391400000|2021-07-27 13:10:00|9007.2|8992.2|9008.2|8993.2|9008.2|8993.2|9007.2|8992.2|1
1627391410000|2021-07-27 13:10:10|9009.2|8994.2|9008|8993|9010.6|8995.6|9006.7|8991.7|17
1627391420000|2021-07-27 13:10:20|9007.7|8992.7|9009.1|8994.1|9009.1|8994.1|9007.7|8992.7|0
1627391430000|2021-07-27 13:10:30|9009.3|8994.3|9010.2|8995.2|9010.2|8995.2|9008.2|8993.2|2
1627391440000|2021-07-27 13:10:40|9010.7|8995.7|9008.1|8993.1|9010.7|8995.7|9006.2|8991.2|43
1627391450000|2021-07-27 13:10:50|9007.7|8992.7|9008.1|8993.1|9008.5|8993.5|9007.7|8992.7|3
1627391460000|2021-07-27 13:11:00|9007.7|8992.7|9009.3|8994.3|9012.6|8997.6|9007.7|8992.7|9
1627391470000|2021-07-27 13:11:10|9009.2|8994.2|9008.7|8993.7|9009.7|8994.7|9008.7|8993.7|3
1627391480000|2021-07-27 13:11:20|9009.6|8994.6|9009.7|8994.7|9009.7|8994.7|9009.6|8994.6|0
1627391490000|2021-07-27 13:11:30|9009.2|8994.2|9010.6|8995.6|9010.6|8995.6|9009.2|8994.2|0
1627391500000|2021-07-27 13:11:40|9010.7|8995.7|9013.5|8998.5|9013.5|8998.5|9010.7|8995.7|4
1627391510000|2021-07-27 13:11:50|9013|8998|9014.5|8999.5|9014.5|8999.5|9013|8998|1
1627391520000|2021-07-27 13:12:00|9015|9000|9014.6|8999.6|9015.8|9000.8|9014.6|8999.6|9
1627391530000|2021-07-27 13:12:10|9015|9000|9014.2|8999.2|9015|9000|9014.2|8999.2|0
1627391540000|2021-07-27 13:12:20|9014.7|8999.7|9013.7|8998.7|9014.7|8999.7|9013.7|8998.7|2
1627391550000|2021-07-27 13:12:30|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|2
1627391560000|2021-07-27 13:12:40|9014.7|8999.7|9008.3|8993.3|9014.7|8999.7|9008.3|8993.3|3
1627391570000|2021-07-27 13:12:50|9007.8|8992.8|9007.8|8992.8|9008.3|8993.3|9007.8|8992.8|3
1627391580000|2021-07-27 13:13:00|9010|8995|9011.5|8996.5|9011.5|8996.5|9009.7|8994.7|2
1627391590000|2021-07-27 13:13:10|9011|8996|9010.6|8995.6|9011|8996|9010.6|8995.6|0
1627391600000|2021-07-27 13:13:20|9011.9|8996.9|9012.9|8997.9|9012.9|8997.9|9011.9|8996.9|1
1627391610000|2021-07-27 13:13:30|9014.2|8999.2|9015|9000|9015.1|9000.1|9014.2|8999.2|3
1627391620000|2021-07-27 13:13:40|9015.1|9000.1|9017.4|9002.4|9017.4|9002.4|9015.1|9000.1|2
1627391630000|2021-07-27 13:13:50|9017.9|9002.9|9017.5|9002.5|9017.9|9002.9|9017.5|9002.5|3
1627391640000|2021-07-27 13:14:00|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|3
1627391650000|2021-07-27 13:14:10|9018|9003|9019.4|9004.4|9019.9|9004.9|9018|9003|23
1627391660000|2021-07-27 13:14:20|9023.8|9008.8|9023.2|9008.2|9024.9|9009.9|9023.2|9008.2|27
1627391670000|2021-07-27 13:14:30|9023|9008|9023|9008|9023|9008|9022.5|9007.5|3
1627391680000|2021-07-27 13:14:40|9023.1|9008.1|9023.5|9008.5|9023.5|9008.5|9022.6|9007.6|5
1627391690000|2021-07-27 13:14:50|9024|9009|9022.6|9007.6|9024|9009|9022.6|9007.6|2
1627391700000|2021-07-27 13:15:00|9022.1|9007.1|9019.1|9004.1|9022.1|9007.1|9018.1|9003.1|3
1627391710000|2021-07-27 13:15:10|9020.4|9005.4|9022.2|9007.2|9022.2|9007.2|9020.4|9005.4|0
1627391720000|2021-07-27 13:15:20|9023.1|9008.1|9022.6|9007.6|9023.1|9008.1|9022.6|9007.6|1
1627391730000|2021-07-27 13:15:30|9023|9008|9022.2|9007.2|9023.5|9008.5|9020.7|9005.7|7
1627391740000|2021-07-27 13:15:40|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|0
1627391750000|2021-07-27 13:15:50|9024|9009|9024.8|9009.8|9025.4|9010.4|9024|9009|2
1627391760000|2021-07-27 13:16:00|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|0
1627391770000|2021-07-27 13:16:10|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|0
1627391780000|2021-07-27 13:16:20|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|0
1627391790000|2021-07-27 13:16:30|||||||||10
1627391800000|2021-07-27 13:16:40|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9026.2|9011.2|0
1627391810000|2021-07-27 13:16:50|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|12
1627391830000|2021-07-27 13:17:10|9026.3|9011.3|9026.8|9011.8|9026.8|9011.8|9026.3|9011.3|7
1627391840000|2021-07-27 13:17:20|9029.8|9014.8|9025.9|9010.9|9029.8|9014.8|9025.4|9010.4|21
1627391850000|2021-07-27 13:17:30|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026|9011|1
1627391860000|2021-07-27 13:17:40|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1627391870000|2021-07-27 13:17:50|9027.4|9012.4|9028.8|9013.8|9028.8|9013.8|9027.4|9012.4|2
1627391880000|2021-07-27 13:18:00|9026.4|9011.4|9026.4|9011.4|9026.9|9011.9|9026.4|9011.4|3
1627391890000|2021-07-27 13:18:10|9026|9011|9025.9|9010.9|9026|9011|9025.4|9010.4|2
1627391900000|2021-07-27 13:18:20|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|0
1627391910000|2021-07-27 13:18:30|9026.6|9011.6|9025.6|9010.6|9027.4|9012.4|9025.6|9010.6|4
1627391920000|2021-07-27 13:18:40|9025.5|9010.5|9026.5|9011.5|9026.9|9011.9|9025.5|9010.5|3
1627391930000|2021-07-27 13:18:50|9025.5|9010.5|9026.4|9011.4|9026.9|9011.9|9025.5|9010.5|1
1627391940000|2021-07-27 13:19:00|9026|9011|9026.4|9011.4|9026.4|9011.4|9025.9|9010.9|3
1627391950000|2021-07-27 13:19:10|9026.9|9011.9|9028.4|9013.4|9028.4|9013.4|9026.9|9011.9|1
1627391960000|2021-07-27 13:19:20|9028.6|9013.6|9026.6|9011.6|9028.6|9013.6|9026.6|9011.6|3
1627391970000|2021-07-27 13:19:30|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|4
1627391980000|2021-07-27 13:19:40|9025.7|9010.7|9022.7|9007.7|9025.7|9010.7|9022.7|9007.7|4
1627391990000|2021-07-27 13:19:50|9023.2|9008.2|9028.6|9013.6|9028.6|9013.6|9023.2|9008.2|39
1627392000000|2021-07-27 13:20:00|9029|9014|9029.1|9014.1|9029.1|9014.1|9029|9014|0
1627392010000|2021-07-27 13:20:10|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|5
1627392020000|2021-07-27 13:20:20|9032.2|9017.2|9031.3|9016.3|9032.2|9017.2|9031.2|9016.2|12
1627392030000|2021-07-27 13:20:30|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|2
1627392040000|2021-07-27 13:20:40|9032.6|9017.6|9034.3|9019.3|9034.8|9019.8|9032.2|9017.2|13
1627392050000|2021-07-27 13:20:50|9034.8|9019.8|9034.3|9019.3|9034.8|9019.8|9034.3|9019.3|2
1627392060000|2021-07-27 13:21:00|9034.4|9019.4|9035.3|9020.3|9035.3|9020.3|9034.4|9019.4|9
1627392070000|2021-07-27 13:21:10|9035.2|9020.2|9036.2|9021.2|9037.7|9022.7|9035.2|9020.2|49
1627392080000|2021-07-27 13:21:20|9035.7|9020.7|9036.2|9021.2|9036.2|9021.2|9035.2|9020.2|3
1627392090000|2021-07-27 13:21:30|9036.7|9021.7|9036.2|9021.2|9037.2|9022.2|9036.2|9021.2|2
1627392100000|2021-07-27 13:21:40|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|0
1627392110000|2021-07-27 13:21:50|9035.8|9020.8|9036.7|9021.7|9036.7|9021.7|9035.8|9020.8|1
1627392120000|2021-07-27 13:22:00|9036.2|9021.2|9036.7|9021.7|9036.7|9021.7|9036.2|9021.2|0
1627392130000|2021-07-27 13:22:10|9037.1|9022.1|9037.2|9022.2|9037.2|9022.2|9037.1|9022.1|0
1627392140000|2021-07-27 13:22:20|9036.7|9021.7|9036.2|9021.2|9036.7|9021.7|9036.2|9021.2|8
1627392150000|2021-07-27 13:22:30|||||||||1
1627392160000|2021-07-27 13:22:40|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|0
1627392170000|2021-07-27 13:22:50|9036.2|9021.2|9036.7|9021.7|9036.7|9021.7|9036.2|9021.2|1
1627392180000|2021-07-27 13:23:00|9036.6|9021.6|9031.8|9016.8|9036.6|9021.6|9030.3|9015.3|7
1627392190000|2021-07-27 13:23:10|9031.9|9016.9|9032.9|9017.9|9032.9|9017.9|9031.9|9016.9|0
1627392200000|2021-07-27 13:23:20|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|4
1627392210000|2021-07-27 13:23:30|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|4
1627392220000|2021-07-27 13:23:40|9036.8|9021.8|9037.2|9022.2|9037.2|9022.2|9036.8|9021.8|4
1627392230000|2021-07-27 13:23:50|||||||||1
1627392250000|2021-07-27 13:24:10|9037.7|9022.7|9038.8|9023.8|9038.8|9023.8|9037.7|9022.7|7
1627392280000|2021-07-27 13:24:40|9040.3|9025.3|9039.8|9024.8|9040.3|9025.3|9039.7|9024.7|12
1627392290000|2021-07-27 13:24:50|9038.8|9023.8|9039.2|9024.2|9039.2|9024.2|9038.8|9023.8|6
1627392300000|2021-07-27 13:25:00|9038.3|9023.3|9035.8|9020.8|9039.2|9024.2|9035.8|9020.8|4
1627392320000|2021-07-27 13:25:20|9035.4|9020.4|9035.3|9020.3|9035.4|9020.4|9035.3|9020.3|0
1627392330000|2021-07-27 13:25:30|9037.3|9022.3|9039.8|9024.8|9039.9|9024.9|9036.3|9021.3|5
1627392340000|2021-07-27 13:25:40|9040|9025|9042.2|9027.2|9042.2|9027.2|9040|9025|15
1627392370000|2021-07-27 13:26:10|||||||||1
1627392380000|2021-07-27 13:26:20|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|2
1627392390000|2021-07-27 13:26:30|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|3
1627392400000|2021-07-27 13:26:40|9042.7|9027.7|9040.3|9025.3|9042.8|9027.8|9040.3|9025.3|29
1627392410000|2021-07-27 13:26:50|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|1
1627392420000|2021-07-27 13:27:00|9041.3|9026.3|9041.2|9026.2|9041.8|9026.8|9041.2|9026.2|1
1627392430000|2021-07-27 13:27:10|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|1
1627392450000|2021-07-27 13:27:30|9041.2|9026.2|9041.7|9026.7|9041.7|9026.7|9041.2|9026.2|2
1627392460000|2021-07-27 13:27:40|9041.8|9026.8|9041.4|9026.4|9041.8|9026.8|9041.4|9026.4|3
1627392480000|2021-07-27 13:28:00|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|0
1627392490000|2021-07-27 13:28:10|9040|9025|9041.9|9026.9|9041.9|9026.9|9040|9025|1
1627392510000|2021-07-27 13:28:30|||||||||1
1627392520000|2021-07-27 13:28:40|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|2
1627392530000|2021-07-27 13:28:50|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|1
1627392550000|2021-07-27 13:29:10|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|26
1627392560000|2021-07-27 13:29:20|9043.8|9028.8|9046.1|9031.1|9046.1|9031.1|9043.8|9028.8|17
1627392570000|2021-07-27 13:29:30|||||||||1
1627392580000|2021-07-27 13:29:40|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|0
1627392590000|2021-07-27 13:29:50|||||||||4
1627392600000|2021-07-27 13:30:00|9045.7|9030.7|9043.2|9028.2|9045.7|9030.7|9039.9|9024.9|53
1627392610000|2021-07-27 13:30:10|9044.2|9029.2|9044.7|9029.7|9045.7|9030.7|9044.2|9029.2|7
1627392620000|2021-07-27 13:30:20|9045.6|9030.6|9044.5|9029.5|9046.7|9031.7|9042.3|9027.3|44
1627392630000|2021-07-27 13:30:30|9044.7|9029.7|9037.2|9022.2|9044.7|9029.7|9036.3|9021.3|147
1627392640000|2021-07-27 13:30:40|9038.5|9023.5|9037.3|9022.3|9038.5|9023.5|9037.3|9022.3|3
1627392650000|2021-07-27 13:30:50|9035.4|9020.4|9033.9|9018.9|9035.4|9020.4|9032.4|9017.4|9
1627392660000|2021-07-27 13:31:00|9034.7|9019.7|9039.9|9024.9|9040.4|9025.4|9034.4|9019.4|21
1627392680000|2021-07-27 13:31:20|9040.3|9025.3|9040.4|9025.4|9040.4|9025.4|9040.3|9025.3|1
1627392690000|2021-07-27 13:31:30|||||||||1
1627392700000|2021-07-27 13:31:40|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|9041.3|9026.3|5
1627392710000|2021-07-27 13:31:50|9044.2|9029.2|9044.7|9029.7|9044.7|9029.7|9044.2|9029.2|1
1627392720000|2021-07-27 13:32:00|9045.7|9030.7|9045.7|9030.7|9046.2|9031.2|9045.7|9030.7|6
1627392730000|2021-07-27 13:32:10|9044.7|9029.7|9042.3|9027.3|9044.7|9029.7|9041.4|9026.4|16
1627392740000|2021-07-27 13:32:20|9042.9|9027.9|9041.9|9026.9|9042.9|9027.9|9041.9|9026.9|5
1627392750000|2021-07-27 13:32:30|||||||||1
1627392770000|2021-07-27 13:32:50|9040.4|9025.4|9037.4|9022.4|9041.4|9026.4|9037.4|9022.4|12
1627392780000|2021-07-27 13:33:00|9038.2|9023.2|9040.9|9025.9|9041.7|9026.7|9038.2|9023.2|3
1627392790000|2021-07-27 13:33:10|9040.4|9025.4|9038.9|9023.9|9040.4|9025.4|9038.9|9023.9|0
1627392800000|2021-07-27 13:33:20|9042.4|9027.4|9041.9|9026.9|9042.4|9027.4|9040.4|9025.4|10
1627392810000|2021-07-27 13:33:30|9042.3|9027.3|9045.2|9030.2|9045.2|9030.2|9042.3|9027.3|8
1627392820000|2021-07-27 13:33:40|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|6
1627392830000|2021-07-27 13:33:50|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|2
1627392840000|2021-07-27 13:34:00|9045.5|9030.5|9045.7|9030.7|9045.7|9030.7|9044.7|9029.7|6
1627392860000|2021-07-27 13:34:20|9044.8|9029.8|9044.7|9029.7|9044.8|9029.8|9044.7|9029.7|1
1627392870000|2021-07-27 13:34:30|9045.2|9030.2|9044.8|9029.8|9045.2|9030.2|9044.8|9029.8|1
1627392880000|2021-07-27 13:34:40|9044.6|9029.6|9041.4|9026.4|9044.6|9029.6|9040.4|9025.4|23
1627392890000|2021-07-27 13:34:50|9040.9|9025.9|9040.9|9025.9|9041.4|9026.4|9040.9|9025.9|1
1627392900000|2021-07-27 13:35:00|9042.5|9027.5|9044.2|9029.2|9044.2|9029.2|9042.5|9027.5|3
1627392920000|2021-07-27 13:35:20|9044.7|9029.7|9047.9|9032.9|9047.9|9032.9|9044.7|9029.7|18
1627392930000|2021-07-27 13:35:30|9047.5|9032.5|9046.5|9031.5|9048.4|9033.4|9046.5|9031.5|23
1627392950000|2021-07-27 13:35:50|9047|9032|9047|9032|9047|9032|9047|9032|1
1627392960000|2021-07-27 13:36:00|9045|9030|9046|9031|9046|9031|9045|9030|7
1627392970000|2021-07-27 13:36:10|9045.9|9030.9|9045|9030|9045.9|9030.9|9045|9030|1
1627392990000|2021-07-27 13:36:30|9045.1|9030.1|9043.6|9028.6|9045.1|9030.1|9043.6|9028.6|2
1627393000000|2021-07-27 13:36:40|9043.3|9028.3|9042.2|9027.2|9043.3|9028.3|9041.2|9026.2|2
1627393010000|2021-07-27 13:36:50|9039.9|9024.9|9040.3|9025.3|9040.3|9025.3|9039.4|9024.4|4
1627393020000|2021-07-27 13:37:00|9039|9024|9038.9|9023.9|9039|9024|9038.9|9023.9|0
1627393030000|2021-07-27 13:37:10|9039|9024|9039.4|9024.4|9039.6|9024.6|9039|9024|12
1627393040000|2021-07-27 13:37:20|9042|9027|9042.9|9027.9|9042.9|9027.9|9042|9027|2
1627393050000|2021-07-27 13:37:30|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.4|9025.4|17
1627393060000|2021-07-27 13:37:40|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|11
1627393070000|2021-07-27 13:37:50|||||||||1
1627393080000|2021-07-27 13:38:00|9041.9|9026.9|9041.4|9026.4|9041.9|9026.9|9041.4|9026.4|2
1627393090000|2021-07-27 13:38:10|9041|9026|9042.4|9027.4|9042.4|9027.4|9041|9026|7
1627393100000|2021-07-27 13:38:20|9042|9027|9043.4|9028.4|9043.4|9028.4|9042|9027|1
1627393110000|2021-07-27 13:38:30|9044.3|9029.3|9042.3|9027.3|9044.3|9029.3|9042.3|9027.3|5
1627393120000|2021-07-27 13:38:40|9042.9|9027.9|9043.4|9028.4|9043.4|9028.4|9042.9|9027.9|0
1627393130000|2021-07-27 13:38:50|9042.9|9027.9|9042.5|9027.5|9042.9|9027.9|9041.9|9026.9|4
1627393150000|2021-07-27 13:39:10|9042.4|9027.4|9042.9|9027.9|9042.9|9027.9|9042.4|9027.4|1
1627393160000|2021-07-27 13:39:20|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|0
1627393170000|2021-07-27 13:39:30|9042|9027|9042.5|9027.5|9042.5|9027.5|9042|9027|1
1627393180000|2021-07-27 13:39:40|9042|9027|9038.1|9023.1|9042|9027|9038.1|9023.1|10
1627393190000|2021-07-27 13:39:50|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1627393200000|2021-07-27 13:40:00|9037.2|9022.2|9039.5|9024.5|9040|9025|9037.2|9022.2|4
1627393210000|2021-07-27 13:40:10|9039.1|9024.1|9038.5|9023.5|9039.5|9024.5|9038.5|9023.5|4
1627393220000|2021-07-27 13:40:20|9039|9024|9040.9|9025.9|9040.9|9025.9|9039|9024|12
1627393250000|2021-07-27 13:40:50|9040.5|9025.5|9040.4|9025.4|9040.5|9025.5|9040.4|9025.4|2
1627393260000|2021-07-27 13:41:00|9039.1|9024.1|9033.6|9018.6|9039.1|9024.1|9033.6|9018.6|4
1627393270000|2021-07-27 13:41:10|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|1
1627393280000|2021-07-27 13:41:20|9034.9|9019.9|9035.1|9020.1|9035.1|9020.1|9034.9|9019.9|6
1627393290000|2021-07-27 13:41:30|||||||||6
1627393300000|2021-07-27 13:41:40|9035.5|9020.5|9035.6|9020.6|9035.6|9020.6|9035.5|9020.5|0
1627393310000|2021-07-27 13:41:50|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|14
1627393320000|2021-07-27 13:42:00|9032.1|9017.1|9030.6|9015.6|9032.1|9017.1|9028.8|9013.8|31
1627393330000|2021-07-27 13:42:10|9031.1|9016.1|9030.6|9015.6|9031.8|9016.8|9028.4|9013.4|9
1627393340000|2021-07-27 13:42:20|9030.3|9015.3|9027.7|9012.7|9030.3|9015.3|9026.7|9011.7|20
1627393350000|2021-07-27 13:42:30|9028.2|9013.2|9025.9|9010.9|9028.2|9013.2|9024.7|9009.7|19
1627393360000|2021-07-27 13:42:40|9025.7|9010.7|9026.6|9011.6|9027.6|9012.6|9025.7|9010.7|1
1627393370000|2021-07-27 13:42:50|9026.2|9011.2|9025.3|9010.3|9026.2|9011.2|9025.3|9010.3|1
1627393380000|2021-07-27 13:43:00|9024.8|9009.8|9024.7|9009.7|9025.3|9010.3|9024.7|9009.7|1
1627393390000|2021-07-27 13:43:10|9021.3|9006.3|9020.7|9005.7|9021.3|9006.3|9020.7|9005.7|1
1627393400000|2021-07-27 13:43:20|9020.2|9005.2|9018.2|9003.2|9020.7|9005.7|9018.2|9003.2|14
1627393410000|2021-07-27 13:43:30|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|3
1627393420000|2021-07-27 13:43:40|9018.1|9003.1|9018.6|9003.6|9018.6|9003.6|9018.1|9003.1|22
1627393430000|2021-07-27 13:43:50|9018.1|9003.1|9020.7|9005.7|9021.7|9006.7|9018.1|9003.1|16
1627393440000|2021-07-27 13:44:00|9019.2|9004.2|9018.2|9003.2|9021.7|9006.7|9015.5|9000.5|14
1627393450000|2021-07-27 13:44:10|9018.1|9003.1|9014.5|8999.5|9018.1|9003.1|9014.5|8999.5|22
1627393460000|2021-07-27 13:44:20|9015.8|9000.8|9015.8|9000.8|9016.3|9001.3|9015.8|9000.8|1
1627393470000|2021-07-27 13:44:30|9015.6|9000.6|9014.9|8999.9|9015.6|9000.6|9013.9|8998.9|4
1627393480000|2021-07-27 13:44:40|9015.3|9000.3|9014.8|8999.8|9015.8|9000.8|9014.8|8999.8|1
1627393490000|2021-07-27 13:44:50|||||||||1
1627393500000|2021-07-27 13:45:00|9014.4|8999.4|9013.9|8998.9|9014.4|8999.4|9012.6|8997.6|5
1627393510000|2021-07-27 13:45:10|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|6
1627393520000|2021-07-27 13:45:20|9017.3|9002.3|9012.3|8997.3|9017.3|9002.3|9012.3|8997.3|15
1627393530000|2021-07-27 13:45:30|||||||||2
1627393540000|2021-07-27 13:45:40|9012.8|8997.8|9012.9|8997.9|9013|8998|9012.8|8997.8|1
1627393550000|2021-07-27 13:45:50|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|1
1627393560000|2021-07-27 13:46:00|9013.8|8998.8|9012.4|8997.4|9013.8|8998.8|9012.4|8997.4|2
1627393570000|2021-07-27 13:46:10|9013.3|8998.3|9016.4|9001.4|9016.4|9001.4|9012.9|8997.9|9
1627393590000|2021-07-27 13:46:30|9015.9|9000.9|9019.9|9004.9|9019.9|9004.9|9015.9|9000.9|13
1627393600000|2021-07-27 13:46:40|9020|9005|9015.9|9000.9|9020|9005|9015.9|9000.9|20
1627393610000|2021-07-27 13:46:50|9015.4|9000.4|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|4
1627393620000|2021-07-27 13:47:00|9014.9|8999.9|9014.5|8999.5|9014.9|8999.9|9014.5|8999.5|1
1627393630000|2021-07-27 13:47:10|9014.4|8999.4|9013.4|8998.4|9014.4|8999.4|9013.4|8998.4|3
1627393640000|2021-07-27 13:47:20|9013.8|8998.8|9018.4|9003.4|9018.9|9003.9|9013.8|8998.8|3
1627393650000|2021-07-27 13:47:30|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1627393660000|2021-07-27 13:47:40|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|0
1627393670000|2021-07-27 13:47:50|9016.9|9001.9|9017.4|9002.4|9017.4|9002.4|9016.9|9001.9|1
1627393680000|2021-07-27 13:48:00|9019.5|9004.5|9020.4|9005.4|9020.4|9005.4|9019.5|9004.5|0
1627393690000|2021-07-27 13:48:10|||||||||1
1627393720000|2021-07-27 13:48:40|9020.3|9005.3|9020|9005|9020.9|9005.9|9020|9005|16
1627393730000|2021-07-27 13:48:50|9020.4|9005.4|9022.3|9007.3|9022.3|9007.3|9019.9|9004.9|15
1627393740000|2021-07-27 13:49:00|9022.4|9007.4|9020.4|9005.4|9022.4|9007.4|9019.9|9004.9|11
1627393750000|2021-07-27 13:49:10|9020.5|9005.5|9020.9|9005.9|9020.9|9005.9|9020.5|9005.5|2
1627393770000|2021-07-27 13:49:30|9022.4|9007.4|9019.9|9004.9|9022.4|9007.4|9019.9|9004.9|7
1627393780000|2021-07-27 13:49:40|9017.4|9002.4|9016.9|9001.9|9017.4|9002.4|9016.9|9001.9|4
1627393790000|2021-07-27 13:49:50|9018.4|9003.4|9016.9|9001.9|9018.4|9003.4|9016.4|9001.4|3
1627393800000|2021-07-27 13:50:00|9017.8|9002.8|9018.9|9003.9|9020.4|9005.4|9017.8|9002.8|14
1627393810000|2021-07-27 13:50:10|9018.8|9003.8|9018.9|9003.9|9018.9|9003.9|9018.8|9003.8|2
1627393820000|2021-07-27 13:50:20|9022.8|9007.8|9025.8|9010.8|9026.8|9011.8|9022.8|9007.8|4
1627393830000|2021-07-27 13:50:30|9026.7|9011.7|9027.8|9012.8|9027.8|9012.8|9026|9011|2
1627393840000|2021-07-27 13:50:40|9027.3|9012.3|9027.3|9012.3|9027.8|9012.8|9026.8|9011.8|2
1627393860000|2021-07-27 13:51:00|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9026.3|9011.3|11
1627393870000|2021-07-27 13:51:10|9027.4|9012.4|9027.3|9012.3|9027.4|9012.4|9027.3|9012.3|3
1627393880000|2021-07-27 13:51:20|9027|9012|9026.5|9011.5|9027|9012|9026.5|9011.5|0
1627393890000|2021-07-27 13:51:30|9026|9011|9023.8|9008.8|9026|9011|9023.8|9008.8|3
1627393900000|2021-07-27 13:51:40|9021.9|9006.9|9021.8|9006.8|9022.3|9007.3|9021.3|9006.3|1
1627393920000|2021-07-27 13:52:00|9021|9006|9019.5|9004.5|9021|9006|9019.5|9004.5|2
1627393930000|2021-07-27 13:52:10|9019|9004|9018.8|9003.8|9019|9004|9018.8|9003.8|0
1627393950000|2021-07-27 13:52:30|9021.3|9006.3|9019.3|9004.3|9021.3|9006.3|9019.3|9004.3|6
1627393960000|2021-07-27 13:52:40|9019.8|9004.8|9018.8|9003.8|9019.8|9004.8|9018.8|9003.8|0
1627393970000|2021-07-27 13:52:50|||||||||1
1627393980000|2021-07-27 13:53:00|||||||||1
1627394010000|2021-07-27 13:53:30|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|5
1627394040000|2021-07-27 13:54:00|9018.8|9003.8|9018.9|9003.9|9019.3|9004.3|9018.8|9003.8|3
1627394050000|2021-07-27 13:54:10|9018.8|9003.8|9018.3|9003.3|9018.8|9003.8|9018.3|9003.3|1
1627394070000|2021-07-27 13:54:30|9019.2|9004.2|9020.4|9005.4|9020.9|9005.9|9019.2|9004.2|10
1627394080000|2021-07-27 13:54:40|9021.3|9006.3|9021.3|9006.3|9021.4|9006.4|9020.4|9005.4|6
1627394090000|2021-07-27 13:54:50|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|2
1627394120000|2021-07-27 13:55:20|9021.4|9006.4|9023.4|9008.4|9023.9|9008.9|9021.4|9006.4|10
1627394130000|2021-07-27 13:55:30|9023|9008|9020.4|9005.4|9023|9008|9020.4|9005.4|12
1627394140000|2021-07-27 13:55:40|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|0
1627394150000|2021-07-27 13:55:50|||||||||1
1627394160000|2021-07-27 13:56:00|9020.8|9005.8|9018.8|9003.8|9020.8|9005.8|9018.8|9003.8|9
1627394170000|2021-07-27 13:56:10|9021.2|9006.2|9017.7|9002.7|9021.3|9006.3|9017.7|9002.7|31
1627394180000|2021-07-27 13:56:20|9018.2|9003.2|9019.2|9004.2|9019.2|9004.2|9018.2|9003.2|7
1627394190000|2021-07-27 13:56:30|9019.3|9004.3|9021.3|9006.3|9021.3|9006.3|9019.3|9004.3|5
1627394200000|2021-07-27 13:56:40|9020.3|9005.3|9021.2|9006.2|9021.8|9006.8|9020.3|9005.3|1
1627394210000|2021-07-27 13:56:50|9020.3|9005.3|9021.8|9006.8|9021.8|9006.8|9020.3|9005.3|6
1627394220000|2021-07-27 13:57:00|9021.7|9006.7|9021.2|9006.2|9022.7|9007.7|9021.2|9006.2|5
1627394230000|2021-07-27 13:57:10|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|3
1627394250000|2021-07-27 13:57:30|9019.3|9004.3|9017.8|9002.8|9019.3|9004.3|9017.6|9002.6|9
1627394260000|2021-07-27 13:57:40|9017.9|9002.9|9020.7|9005.7|9020.7|9005.7|9017.9|9002.9|2
1627394270000|2021-07-27 13:57:50|||||||||1
1627394280000|2021-07-27 13:58:00|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1627394290000|2021-07-27 13:58:10|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1627394300000|2021-07-27 13:58:20|||||||||2
1627394310000|2021-07-27 13:58:30|9020.7|9005.7|9019.7|9004.7|9020.7|9005.7|9019.1|9004.1|5
1627394320000|2021-07-27 13:58:40|9021.7|9006.7|9022.2|9007.2|9022.2|9007.2|9021.7|9006.7|8
1627394330000|2021-07-27 13:58:50|9022.3|9007.3|9022.7|9007.7|9022.8|9007.8|9022.3|9007.3|4
1627394340000|2021-07-27 13:59:00|9022.3|9007.3|9021.4|9006.4|9022.3|9007.3|9020.9|9005.9|8
1627394350000|2021-07-27 13:59:10|9021.7|9006.7|9022.1|9007.1|9022.1|9007.1|9021.7|9006.7|5
1627394370000|2021-07-27 13:59:30|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|3
1627394380000|2021-07-27 13:59:40|9022.5|9007.5|9018.6|9003.6|9022.5|9007.5|9018.6|9003.6|12
1627394390000|2021-07-27 13:59:50|9019.1|9004.1|9035.8|9010.8|9035.8|9010.8|9019.1|9004.1|133
1627394400000|2021-07-27 14:00:00|9028.9|9013.9|9029.1|9014.1|9029.1|9014.1|9028.2|9013.2|1
1627394410000|2021-07-27 14:00:10|9028.6|9013.6|9029.1|9014.1|9029.1|9014.1|9028.6|9013.6|2
1627394420000|2021-07-27 14:00:20|9029.6|9014.6|9031.2|9016.2|9031.2|9016.2|9029.6|9014.6|4
1627394430000|2021-07-27 14:00:30|9031.6|9016.6|9034.1|9019.1|9034.1|9019.1|9031.6|9016.6|1
1627394440000|2021-07-27 14:00:40|9032.4|9017.4|9032.9|9017.9|9033.4|9018.4|9032.4|9017.4|8
1627394450000|2021-07-27 14:00:50|9032.5|9017.5|9032.9|9017.9|9032.9|9017.9|9031.9|9016.9|1
1627394460000|2021-07-27 14:01:00|9032.5|9017.5|9035.6|9020.6|9035.6|9020.6|9032.4|9017.4|5
1627394470000|2021-07-27 14:01:10|9035.7|9020.7|9036.6|9021.6|9036.6|9021.6|9035.7|9020.7|11
1627394480000|2021-07-27 14:01:20|||||||||1
1627394500000|2021-07-27 14:01:40|9037.9|9022.9|9037.1|9022.1|9037.9|9022.9|9037.1|9022.1|1
1627394510000|2021-07-27 14:01:50|9039.9|9024.9|9038.6|9023.6|9039.9|9024.9|9038.6|9023.6|9
1627394520000|2021-07-27 14:02:00|9038.4|9023.4|9037.6|9022.6|9038.9|9023.9|9037.6|9022.6|6
1627394530000|2021-07-27 14:02:10|9038.4|9023.4|9036.9|9021.9|9039.4|9024.4|9036.9|9021.9|8
1627394550000|2021-07-27 14:02:30|9037.4|9022.4|9037.9|9022.9|9038.3|9023.3|9034.9|9019.9|11
1627394560000|2021-07-27 14:02:40|9038.3|9023.3|9038.9|9023.9|9038.9|9023.9|9038.3|9023.3|3
1627394570000|2021-07-27 14:02:50|9038.8|9023.8|9039.4|9024.4|9039.4|9024.4|9038.8|9023.8|5
1627394580000|2021-07-27 14:03:00|9038.8|9023.8|9038.2|9023.2|9038.9|9023.9|9037.8|9022.8|6
1627394590000|2021-07-27 14:03:10|9036.2|9021.2|9037.2|9022.2|9037.7|9022.7|9033.4|9018.4|8
1627394600000|2021-07-27 14:03:20|9037.3|9022.3|9035.4|9020.4|9037.3|9022.3|9035|9020|4
1627394610000|2021-07-27 14:03:30|9035|9020|9034.9|9019.9|9035|9020|9034.9|9019.9|0
1627394620000|2021-07-27 14:03:40|9032.8|9017.8|9033.4|9018.4|9033.9|9018.9|9032.3|9017.3|7
1627394640000|2021-07-27 14:04:00|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1627394670000|2021-07-27 14:04:30|9033.1|9018.1|9029.5|9014.5|9033.1|9018.1|9029.5|9014.5|12
1627394680000|2021-07-27 14:04:40|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1627394700000|2021-07-27 14:05:00|9029.9|9014.9|9030.4|9015.4|9030.4|9015.4|9029.9|9014.9|0
1627394710000|2021-07-27 14:05:10|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|3
1627394720000|2021-07-27 14:05:20|9029.7|9014.7|9029.6|9014.6|9029.7|9014.7|9029.6|9014.6|2
1627394740000|2021-07-27 14:05:40|9030.4|9015.4|9029.6|9014.6|9030.6|9015.6|9029.6|9014.6|1
1627394760000|2021-07-27 14:06:00|9029.1|9014.1|9027.6|9012.6|9029.1|9014.1|9027.6|9012.6|0
1627394770000|2021-07-27 14:06:10|9026.3|9011.3|9025.4|9010.4|9026.3|9011.3|9025.4|9010.4|4
1627394780000|2021-07-27 14:06:20|9024.6|9009.6|9024.5|9009.5|9024.6|9009.6|9024.5|9009.5|0
1627394800000|2021-07-27 14:06:40|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1627394820000|2021-07-27 14:07:00|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1627394830000|2021-07-27 14:07:10|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|0
1627394870000|2021-07-27 14:07:50|9023.1|9008.1|9021|9006|9023.1|9008.1|9021|9006|1
1627394880000|2021-07-27 14:08:00|9021.6|9006.6|9026|9011|9026.8|9011.8|9021.6|9006.6|3
1627394890000|2021-07-27 14:08:10|9025.6|9010.6|9025.5|9010.5|9025.6|9010.6|9025.5|9010.5|0
1627394900000|2021-07-27 14:08:20|9028|9013|9029.8|9014.8|9029.8|9014.8|9026|9011|4
1627394910000|2021-07-27 14:08:30|9030.1|9015.1|9025.7|9010.7|9031|9016|9025.7|9010.7|1
1627394920000|2021-07-27 14:08:40|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1627394930000|2021-07-27 14:08:50|||||||||2
1627394940000|2021-07-27 14:09:00|9026|9011|9026|9011|9026|9011|9026|9011|1
1627394950000|2021-07-27 14:09:10|9025.6|9010.6|9025.5|9010.5|9025.6|9010.6|9025.5|9010.5|0
1627394960000|2021-07-27 14:09:20|||||||||2
1627394970000|2021-07-27 14:09:30|||||||||5
1627395030000|2021-07-27 14:10:30|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|8
1627395040000|2021-07-27 14:10:40|||||||||2
1627395050000|2021-07-27 14:10:50|9025.1|9010.1|9025.1|9010.1|9025.6|9010.6|9025.1|9010.1|4
1627395060000|2021-07-27 14:11:00|||||||||1
1627395070000|2021-07-27 14:11:10|9025.6|9010.6|9026.1|9011.1|9026.1|9011.1|9025.6|9010.6|10
1627395090000|2021-07-27 14:11:30|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|10
1627395100000|2021-07-27 14:11:40|9025.1|9010.1|9025.5|9010.5|9025.5|9010.5|9024.1|9009.1|13
1627395110000|2021-07-27 14:11:50|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|10
1627395120000|2021-07-27 14:12:00|9025.1|9010.1|9025.6|9010.6|9025.6|9010.6|9025.1|9010.1|1
1627395140000|2021-07-27 14:12:20|9025.1|9010.1|9025.6|9010.6|9025.6|9010.6|9025.1|9010.1|8
1627395150000|2021-07-27 14:12:30|9026|9011|9026.1|9011.1|9026.1|9011.1|9026|9011|0
1627395160000|2021-07-27 14:12:40|9026.5|9011.5|9029.6|9014.6|9029.6|9014.6|9026.1|9011.1|2
1627395170000|2021-07-27 14:12:50|9029.5|9014.5|9029.1|9014.1|9029.5|9014.5|9029.1|9014.1|2
1627395180000|2021-07-27 14:13:00|9028.6|9013.6|9022.6|9007.6|9028.6|9013.6|9022|9007|8
1627395190000|2021-07-27 14:13:10|9022.5|9007.5|9021.6|9006.6|9022.5|9007.5|9021.6|9006.6|2
1627395200000|2021-07-27 14:13:20|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|6
1627395210000|2021-07-27 14:13:30|9021.5|9006.5|9023.6|9008.6|9023.6|9008.6|9021.5|9006.5|2
1627395220000|2021-07-27 14:13:40|9024.1|9009.1|9025|9010|9025.1|9010.1|9024.1|9009.1|2
1627395230000|2021-07-27 14:13:50|9024.7|9009.7|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1627395250000|2021-07-27 14:14:10|9025.6|9010.6|9026.1|9011.1|9026.1|9011.1|9025.6|9010.6|0
1627395260000|2021-07-27 14:14:20|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|1
1627395270000|2021-07-27 14:14:30|9025.1|9010.1|9024.7|9009.7|9025.1|9010.1|9024.7|9009.7|7
1627395280000|2021-07-27 14:14:40|9024.6|9009.6|9024.1|9009.1|9024.6|9009.6|9024.1|9009.1|12
1627395290000|2021-07-27 14:14:50|9024.2|9009.2|9022.7|9007.7|9024.2|9009.2|9022.7|9007.7|12
1627395300000|2021-07-27 14:15:00|9024|9009|9024.7|9009.7|9024.7|9009.7|9023.8|9008.8|0
1627395320000|2021-07-27 14:15:20|9025.6|9010.6|9025.7|9010.7|9025.7|9010.7|9025.6|9010.6|2
1627395340000|2021-07-27 14:15:40|9026.1|9011.1|9026.2|9011.2|9026.2|9011.2|9026.1|9011.1|0
1627395360000|2021-07-27 14:16:00|||||||||1
1627395370000|2021-07-27 14:16:10|9026.6|9011.6|9022.7|9007.7|9026.7|9011.7|9022.7|9007.7|4
1627395380000|2021-07-27 14:16:20|9023.8|9008.8|9024.8|9009.8|9024.8|9009.8|9023.8|9008.8|0
1627395390000|2021-07-27 14:16:30|9023|9008|9023.8|9008.8|9024.2|9009.2|9022.8|9007.8|2
1627395400000|2021-07-27 14:16:40|9023.5|9008.5|9019.8|9004.8|9023.5|9008.5|9018.8|9003.8|11
1627395410000|2021-07-27 14:16:50|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|4
1627395420000|2021-07-27 14:17:00|9024.8|9009.8|9023.3|9008.3|9024.8|9009.8|9023.3|9008.3|0
1627395430000|2021-07-27 14:17:10|9020.3|9005.3|9019.8|9004.8|9020.3|9005.3|9019.8|9004.8|7
1627395440000|2021-07-27 14:17:20|9020.2|9005.2|9020.8|9005.8|9020.8|9005.8|9020.2|9005.2|0
1627395450000|2021-07-27 14:17:30|9019.2|9004.2|9019.8|9004.8|9020.3|9005.3|9019.2|9004.2|6
1627395460000|2021-07-27 14:17:40|9019.7|9004.7|9019.3|9004.3|9019.7|9004.7|9019.3|9004.3|3
1627395470000|2021-07-27 14:17:50|9018.3|9003.3|9019.3|9004.3|9019.3|9004.3|9018.3|9003.3|26
1627395480000|2021-07-27 14:18:00|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1627395490000|2021-07-27 14:18:10|9018.7|9003.7|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|1
1627395500000|2021-07-27 14:18:20|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|0
1627395510000|2021-07-27 14:18:30|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|2
1627395520000|2021-07-27 14:18:40|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|0
1627395540000|2021-07-27 14:19:00|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1627395550000|2021-07-27 14:19:10|9017.7|9002.7|9017.3|9002.3|9017.7|9002.7|9017.3|9002.3|2
1627395560000|2021-07-27 14:19:20|||||||||2
1627395570000|2021-07-27 14:19:30|||||||||7
1627395580000|2021-07-27 14:19:40|9018.3|9003.3|9020.1|9005.1|9020.1|9005.1|9018.3|9003.3|5
1627395590000|2021-07-27 14:19:50|9019.7|9004.7|9019.6|9004.6|9019.7|9004.7|9019.2|9004.2|0
1627395600000|2021-07-27 14:20:00|9019.7|9004.7|9018.8|9003.8|9019.7|9004.7|9018.8|9003.8|0
1627395630000|2021-07-27 14:20:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1627395640000|2021-07-27 14:20:40|||||||||1
1627395680000|2021-07-27 14:21:20|9019.5|9004.5|9020.8|9005.8|9020.8|9005.8|9019.5|9004.5|2
1627395690000|2021-07-27 14:21:30|9021.3|9006.3|9024.3|9009.3|9024.3|9009.3|9021.3|9006.3|1
1627395700000|2021-07-27 14:21:40|9023.8|9008.8|9024.3|9009.3|9024.3|9009.3|9023.8|9008.8|1
1627395710000|2021-07-27 14:21:50|9023.8|9008.8|9023.7|9008.7|9023.8|9008.8|9023.7|9008.7|0
1627395720000|2021-07-27 14:22:00|9023.8|9008.8|9024.3|9009.3|9024.8|9009.8|9023.8|9008.8|12
1627395730000|2021-07-27 14:22:10|9023.8|9008.8|9023.2|9008.2|9024.3|9009.3|9023.2|9008.2|0
1627395740000|2021-07-27 14:22:20|9020|9005|9022.2|9007.2|9022.2|9007.2|9019.8|9004.8|5
1627395750000|2021-07-27 14:22:30|9022.6|9007.6|9022.7|9007.7|9022.7|9007.7|9022.2|9007.2|0
1627395760000|2021-07-27 14:22:40|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|2
1627395780000|2021-07-27 14:23:00|9020.8|9005.8|9019.8|9004.8|9020.8|9005.8|9019|9004|4
1627395790000|2021-07-27 14:23:10|9019.6|9004.6|9018.8|9003.8|9019.6|9004.6|9018.8|9003.8|3
1627395800000|2021-07-27 14:23:20|9019.2|9004.2|9019.3|9004.3|9019.3|9004.3|9019.2|9004.2|0
1627395810000|2021-07-27 14:23:30|9018.8|9003.8|9019.3|9004.3|9019.3|9004.3|9018.8|9003.8|1
1627395820000|2021-07-27 14:23:40|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1627395830000|2021-07-27 14:23:50|9017.8|9002.8|9015.8|9000.8|9018.7|9003.7|9015.3|9000.3|12
1627395840000|2021-07-27 14:24:00|9021|9006|9016.3|9001.3|9021.2|9006.2|9016.3|9001.3|36
1627395850000|2021-07-27 14:24:10|9015.8|9000.8|9012.8|8997.8|9015.8|9000.8|9012.8|8997.8|14
1627395860000|2021-07-27 14:24:20|9013.3|8998.3|9015.3|9000.3|9016.2|9001.2|9012.8|8997.8|4
1627395870000|2021-07-27 14:24:30|9014.8|8999.8|9015.7|9000.7|9015.8|9000.8|9014.8|8999.8|2
1627395880000|2021-07-27 14:24:40|9015.2|9000.2|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|0
1627395890000|2021-07-27 14:24:50|9014.1|8999.1|9013.7|8998.7|9014.6|8999.6|9013.2|8998.2|1
1627395900000|2021-07-27 14:25:00|9012.7|8997.7|9011.8|8996.8|9012.7|8997.7|9011.3|8996.3|5
1627395910000|2021-07-27 14:25:10|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|0
1627395920000|2021-07-27 14:25:20|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|1
1627395930000|2021-07-27 14:25:30|9011.2|8996.2|9012.7|8997.7|9012.7|8997.7|9010.7|8995.7|3
1627395950000|2021-07-27 14:25:50|9012.3|8997.3|9010.6|8995.6|9012.3|8997.3|9010.2|8995.2|10
1627395960000|2021-07-27 14:26:00|9010.7|8995.7|9012.7|8997.7|9012.7|8997.7|9010.2|8995.2|2
1627395970000|2021-07-27 14:26:10|9012.2|8997.2|9008.9|8993.9|9013.2|8998.2|9008.3|8993.3|45
1627395980000|2021-07-27 14:26:20|9009.3|8994.3|9009.3|8994.3|9009.8|8994.8|9009.3|8994.3|1
1627395990000|2021-07-27 14:26:30|9008.3|8993.3|9008.2|8993.2|9009.1|8994.1|9008.2|8993.2|3
1627396000000|2021-07-27 14:26:40|9007.8|8992.8|9008.7|8993.7|9009.7|8994.7|9007.8|8992.8|5
1627396010000|2021-07-27 14:26:50|9009.3|8994.3|9009.3|8994.3|9010.7|8995.7|9008.3|8993.3|2
1627396020000|2021-07-27 14:27:00|9010.2|8995.2|9009.6|8994.6|9011.2|8996.2|9008.3|8993.3|11
1627396030000|2021-07-27 14:27:10|9008.8|8993.8|9009.2|8994.2|9009.6|8994.6|9008.3|8993.3|0
1627396040000|2021-07-27 14:27:20|9009.6|8994.6|9009.6|8994.6|9009.8|8994.8|9009.2|8994.2|0
1627396050000|2021-07-27 14:27:30|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|0
1627396070000|2021-07-27 14:27:50|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|1
1627396080000|2021-07-27 14:28:00|9009.8|8994.8|9009.3|8994.3|9009.8|8994.8|9009.3|8994.3|3
1627396090000|2021-07-27 14:28:10|9009.8|8994.8|9010.3|8995.3|9010.3|8995.3|9009.8|8994.8|2
1627396110000|2021-07-27 14:28:30|9010.4|8995.4|9012.6|8997.6|9012.6|8997.6|9010.4|8995.4|1
1627396120000|2021-07-27 14:28:40|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|0
1627396140000|2021-07-27 14:29:00|9014.2|8999.2|9014.6|8999.6|9014.6|8999.6|9014.2|8999.2|0
1627396150000|2021-07-27 14:29:10|9013.6|8998.6|9015.3|9000.3|9015.7|9000.7|9013.6|8998.6|1
1627396160000|2021-07-27 14:29:20|9015.6|9000.6|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1627396170000|2021-07-27 14:29:30|9015.7|9000.7|9017.1|9002.1|9017.1|9002.1|9015.2|9000.2|1
1627396180000|2021-07-27 14:29:40|9015.9|9000.9|9017.2|9002.2|9019.2|9004.2|9015.7|9000.7|1
1627396190000|2021-07-27 14:29:50|9017.1|9002.1|9016.7|9001.7|9017.1|9002.1|9016.7|9001.7|2
1627396200000|2021-07-27 14:30:00|9022.2|9007.2|9016.7|9001.7|9022.2|9007.2|9016.2|9001.2|3
1627396210000|2021-07-27 14:30:10|9015.8|9000.8|9015.7|9000.7|9015.8|9000.8|9015.7|9000.7|7
1627396220000|2021-07-27 14:30:20|9016.1|9001.1|9021.4|9006.4|9023.2|9008.2|9016.1|9001.1|4
1627396230000|2021-07-27 14:30:30|9021.2|9006.2|9025.2|9010.2|9025.2|9010.2|9021.2|9006.2|2
1627396240000|2021-07-27 14:30:40|||||||||3
1627396250000|2021-07-27 14:30:50|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|1
1627396260000|2021-07-27 14:31:00|9025.9|9010.9|9023.7|9008.7|9025.9|9010.9|9023.7|9008.7|12
1627396300000|2021-07-27 14:31:40|9023.3|9008.3|9021.7|9006.7|9023.3|9008.3|9021.7|9006.7|3
1627396310000|2021-07-27 14:31:50|9022.2|9007.2|9021.8|9006.8|9022.2|9007.2|9021.8|9006.8|0
1627396320000|2021-07-27 14:32:00|9021.3|9006.3|9020.2|9005.2|9021.3|9006.3|9020.2|9005.2|2
1627396330000|2021-07-27 14:32:10|9020.3|9005.3|9018.7|9003.7|9020.7|9005.7|9018.7|9003.7|3
1627396340000|2021-07-27 14:32:20|9018.3|9003.3|9018.2|9003.2|9018.3|9003.3|9018.2|9003.2|2
1627396350000|2021-07-27 14:32:30|||||||||2
1627396380000|2021-07-27 14:33:00|||||||||1
1627396400000|2021-07-27 14:33:20|9016.7|9001.7|9015.3|9000.3|9016.7|9001.7|9015.3|9000.3|5
1627396410000|2021-07-27 14:33:30|9014.7|8999.7|9011.1|8996.1|9015.1|9000.1|9010.7|8995.7|7
1627396420000|2021-07-27 14:33:40|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|0
1627396450000|2021-07-27 14:34:10|9010.7|8995.7|9011.1|8996.1|9011.1|8996.1|9010.7|8995.7|3
1627396460000|2021-07-27 14:34:20|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|1
1627396470000|2021-07-27 14:34:30|9011.1|8996.1|9007.8|8992.8|9011.2|8996.2|9007.3|8992.3|33
1627396480000|2021-07-27 14:34:40|9008.3|8993.3|9004.8|8989.8|9008.3|8993.3|9004.8|8989.8|20
1627396500000|2021-07-27 14:35:00|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|1
1627396510000|2021-07-27 14:35:10|9007.8|8992.8|9009.8|8994.8|9009.8|8994.8|9007.8|8992.8|8
1627396520000|2021-07-27 14:35:20|9008.9|8993.9|9008.4|8993.4|9009.3|8994.3|9008.4|8993.4|1
1627396530000|2021-07-27 14:35:30|9008.3|8993.3|9008.8|8993.8|9009.3|8994.3|9008.3|8993.3|8
1627396550000|2021-07-27 14:35:50|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|0
1627396560000|2021-07-27 14:36:00|9009.7|8994.7|9012.8|8997.8|9012.8|8997.8|9008.8|8993.8|12
1627396570000|2021-07-27 14:36:10|9013.6|8998.6|9014.8|8999.8|9016.3|9001.3|9013.6|8998.6|1
1627396580000|2021-07-27 14:36:20|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|0
1627396600000|2021-07-27 14:36:40|9016.3|9001.3|9017.3|9002.3|9017.3|9002.3|9015.8|9000.8|0
1627396610000|2021-07-27 14:36:50|9017.7|9002.7|9020.8|9005.8|9020.8|9005.8|9017.7|9002.7|2
1627396620000|2021-07-27 14:37:00|9020.3|9005.3|9017.2|9002.2|9020.3|9005.3|9014.5|8999.5|14
1627396630000|2021-07-27 14:37:10|9017.7|9002.7|9017.8|9002.8|9017.8|9002.8|9017.7|9002.7|0
1627396640000|2021-07-27 14:37:20|9017.3|9002.3|9017.7|9002.7|9017.7|9002.7|9017.3|9002.3|0
1627396650000|2021-07-27 14:37:30|9017.8|9002.8|9016.8|9001.8|9017.8|9002.8|9016.8|9001.8|0
1627396670000|2021-07-27 14:37:50|9017.3|9002.3|9017.3|9002.3|9017.8|9002.8|9017.3|9002.3|0
1627396680000|2021-07-27 14:38:00|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|1
1627396690000|2021-07-27 14:38:10|9016.9|9001.9|9021.8|9006.8|9021.8|9006.8|9016.9|9001.9|5
1627396700000|2021-07-27 14:38:20|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|0
1627396710000|2021-07-27 14:38:30|||||||||1
1627396740000|2021-07-27 14:39:00|9022.5|9007.5|9023.8|9008.8|9023.8|9008.8|9022.5|9007.5|1
1627396760000|2021-07-27 14:39:20|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1627396780000|2021-07-27 14:39:40|9023.7|9008.7|9022.8|9007.8|9023.8|9008.8|9022.8|9007.8|2
1627396790000|2021-07-27 14:39:50|9022.2|9007.2|9021.3|9006.3|9022.2|9007.2|9018.8|9003.8|3
1627396800000|2021-07-27 14:40:00|9021.8|9006.8|9021.3|9006.3|9021.8|9006.8|9020.3|9005.3|1
1627396820000|2021-07-27 14:40:20|9023.8|9008.8|9022.9|9007.9|9023.8|9008.8|9022.9|9007.9|1
1627396830000|2021-07-27 14:40:30|9022.8|9007.8|9025.3|9010.3|9025.3|9010.3|9022.8|9007.8|0
1627396860000|2021-07-27 14:41:00|9025.7|9010.7|9026.3|9011.3|9026.3|9011.3|9025.7|9010.7|8
1627396870000|2021-07-27 14:41:10|||||||||15
1627396880000|2021-07-27 14:41:20|9025.8|9010.8|9026.3|9011.3|9026.3|9011.3|9025.8|9010.8|13
1627396890000|2021-07-27 14:41:30|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9028.6|9013.6|22
1627396900000|2021-07-27 14:41:40|9033.1|9018.1|9032.7|9017.7|9034.9|9019.9|9032.1|9017.1|7
1627396910000|2021-07-27 14:41:50|9032.6|9017.6|9029.7|9014.7|9032.6|9017.6|9029.7|9014.7|9
1627396920000|2021-07-27 14:42:00|9029.6|9014.6|9028.1|9013.1|9029.6|9014.6|9028.1|9013.1|3
1627396940000|2021-07-27 14:42:20|9024.7|9009.7|9025.1|9010.1|9025.1|9010.1|9024.7|9009.7|5
1627396950000|2021-07-27 14:42:30|9026.1|9011.1|9025.5|9010.5|9026.9|9011.9|9025.1|9010.1|15
1627396960000|2021-07-27 14:42:40|9025.1|9010.1|9026|9011|9026|9011|9025.1|9010.1|0
1627396970000|2021-07-27 14:42:50|9025.5|9010.5|9026.9|9011.9|9026.9|9011.9|9025.5|9010.5|0
1627396980000|2021-07-27 14:43:00|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|0
1627397010000|2021-07-27 14:43:30|9027.9|9012.9|9030.5|9015.5|9030.5|9015.5|9027.9|9012.9|5
1627397020000|2021-07-27 14:43:40|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|1
1627397030000|2021-07-27 14:43:50|9031.9|9016.9|9032.4|9017.4|9032.4|9017.4|9031.9|9016.9|2
1627397040000|2021-07-27 14:44:00|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032|9017|2
1627397050000|2021-07-27 14:44:10|9030.6|9015.6|9031|9016|9031|9016|9030.6|9015.6|3
1627397060000|2021-07-27 14:44:20|9031.4|9016.4|9032.4|9017.4|9032.4|9017.4|9031.4|9016.4|0
1627397070000|2021-07-27 14:44:30|9032.5|9017.5|9031.5|9016.5|9032.9|9017.9|9031.5|9016.5|2
1627397090000|2021-07-27 14:44:50|9029.5|9014.5|9031|9016|9031.5|9016.5|9029.5|9014.5|10
1627397100000|2021-07-27 14:45:00|9030.6|9015.6|9031|9016|9031|9016|9030.5|9015.5|1
1627397140000|2021-07-27 14:45:40|9032|9017|9032.5|9017.5|9032.5|9017.5|9032|9017|3
1627397150000|2021-07-27 14:45:50|9033|9018|9033|9018|9033|9018|9033|9018|0
1627397160000|2021-07-27 14:46:00|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.1|9018.1|2
1627397170000|2021-07-27 14:46:10|9034.4|9019.4|9035.8|9020.8|9037.4|9022.4|9034.4|9019.4|13
1627397190000|2021-07-27 14:46:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|1
1627397200000|2021-07-27 14:46:40|9036.5|9021.5|9037.9|9022.9|9037.9|9022.9|9036.5|9021.5|1
1627397210000|2021-07-27 14:46:50|||||||||2
1627397220000|2021-07-27 14:47:00|9035.6|9020.6|9035.9|9020.9|9036.4|9021.4|9035.6|9020.6|10
1627397230000|2021-07-27 14:47:10|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|1
1627397240000|2021-07-27 14:47:20|9036.1|9021.1|9035.1|9020.1|9036.1|9021.1|9035.1|9020.1|2
1627397260000|2021-07-27 14:47:40|9035|9020|9035|9020|9035|9020|9035|9020|2
1627397280000|2021-07-27 14:48:00|9035.6|9020.6|9036|9021|9036|9021|9035.6|9020.6|1
1627397290000|2021-07-27 14:48:10|9036.1|9021.1|9036.5|9021.5|9036.9|9021.9|9036.1|9021.1|0
1627397300000|2021-07-27 14:48:20|9036.9|9021.9|9036.5|9021.5|9036.9|9021.9|9036.5|9021.5|1
1627397310000|2021-07-27 14:48:30|9037.4|9022.4|9038.3|9023.3|9038.3|9023.3|9037.4|9022.4|7
1627397320000|2021-07-27 14:48:40|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1627397330000|2021-07-27 14:48:50|9038.8|9023.8|9038.8|9023.8|9038.8|9023.8|9038.8|9023.8|13
1627397340000|2021-07-27 14:49:00|9037.9|9022.9|9036.9|9021.9|9037.9|9022.9|9036.9|9021.9|7
1627397360000|2021-07-27 14:49:20|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|2
1627397380000|2021-07-27 14:49:40|9038.8|9023.8|9038.8|9023.8|9040.3|9025.3|9038.4|9023.4|3
1627397390000|2021-07-27 14:49:50|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1627397410000|2021-07-27 14:50:10|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|1
1627397420000|2021-07-27 14:50:20|9035.7|9020.7|9035.6|9020.6|9035.7|9020.7|9035.6|9020.6|7
1627397430000|2021-07-27 14:50:30|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|1
1627397450000|2021-07-27 14:50:50|9035.2|9020.2|9035.1|9020.1|9035.2|9020.2|9035.1|9020.1|0
1627397460000|2021-07-27 14:51:00|9033.5|9018.5|9034.5|9019.5|9034.5|9019.5|9033.5|9018.5|6
1627397470000|2021-07-27 14:51:10|9034.1|9019.1|9034|9019|9034.1|9019.1|9034|9019|0
1627397490000|2021-07-27 14:51:30|9031|9016|9031.4|9016.4|9031.4|9016.4|9031|9016|7
1627397500000|2021-07-27 14:51:40|9031.9|9016.9|9032|9017|9032|9017|9031.9|9016.9|0
1627397520000|2021-07-27 14:52:00|9031.1|9016.1|9028|9013|9031.1|9016.1|9027.6|9012.6|2
1627397530000|2021-07-27 14:52:10|9027.1|9012.1|9027.5|9012.5|9027.5|9012.5|9027.1|9012.1|0
1627397540000|2021-07-27 14:52:20|9027.9|9012.9|9027.6|9012.6|9028|9013|9027.5|9012.5|0
1627397550000|2021-07-27 14:52:30|9027.5|9012.5|9028.4|9013.4|9028.4|9013.4|9027.5|9012.5|0
1627397560000|2021-07-27 14:52:40|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1627397570000|2021-07-27 14:52:50|||||||||1
1627397580000|2021-07-27 14:53:00|9028|9013|9025.1|9010.1|9028|9013|9023.6|9008.6|13
1627397590000|2021-07-27 14:53:10|9025|9010|9026|9011|9026|9011|9025|9010|0
1627397600000|2021-07-27 14:53:20|9026.5|9011.5|9027.4|9012.4|9027.4|9012.4|9026.5|9011.5|0
1627397610000|2021-07-27 14:53:30|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1627397630000|2021-07-27 14:53:50|9029.2|9014.2|9028.5|9013.5|9029.5|9014.5|9028.1|9013.1|5
1627397640000|2021-07-27 14:54:00|9029.4|9014.4|9030|9015|9030|9015|9029.4|9014.4|0
1627397650000|2021-07-27 14:54:10|9029.6|9014.6|9029.5|9014.5|9029.6|9014.6|9029.5|9014.5|0
1627397660000|2021-07-27 14:54:20|9030|9015|9028.3|9013.3|9030|9015|9028.3|9013.3|1
1627397680000|2021-07-27 14:54:40|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|0
1627397700000|2021-07-27 14:55:00|9027.4|9012.4|9027.8|9012.8|9027.8|9012.8|9027.4|9012.4|2
1627397730000|2021-07-27 14:55:30|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|1
1627397740000|2021-07-27 14:55:40|9029.2|9014.2|9029.3|9014.3|9029.3|9014.3|9029.2|9014.2|0
1627397750000|2021-07-27 14:55:50|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|1
1627397760000|2021-07-27 14:56:00|9030.9|9015.9|9031.3|9016.3|9031.3|9016.3|9030.9|9015.9|2
1627397770000|2021-07-27 14:56:10|9031.7|9016.7|9031.8|9016.8|9031.8|9016.8|9031.7|9016.7|0
1627397780000|2021-07-27 14:56:20|9032.2|9017.2|9032.8|9017.8|9032.8|9017.8|9032.2|9017.2|0
1627397790000|2021-07-27 14:56:30|||||||||1
1627397800000|2021-07-27 14:56:40|9032.4|9017.4|9032.9|9017.9|9032.9|9017.9|9032.4|9017.4|0
1627397810000|2021-07-27 14:56:50|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|3
1627397820000|2021-07-27 14:57:00|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|1
1627397830000|2021-07-27 14:57:10|9034.7|9019.7|9035.4|9020.4|9035.4|9020.4|9034.7|9019.7|3
1627397840000|2021-07-27 14:57:20|||||||||2
1627397860000|2021-07-27 14:57:40|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|0
1627397870000|2021-07-27 14:57:50|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|4
1627397880000|2021-07-27 14:58:00|9033.4|9018.4|9034.7|9019.7|9034.7|9019.7|9033.4|9018.4|6
1627397890000|2021-07-27 14:58:10|9034.2|9019.2|9034.7|9019.7|9034.7|9019.7|9034.2|9019.2|1
1627397900000|2021-07-27 14:58:20|9034.9|9019.9|9036.7|9021.7|9036.7|9021.7|9034.9|9019.9|6
1627397910000|2021-07-27 14:58:30|9036.2|9021.2|9036.7|9021.7|9036.7|9021.7|9035.8|9020.8|12
1627397930000|2021-07-27 14:58:50|||||||||3
1627397940000|2021-07-27 14:59:00|9037.2|9022.2|9037.8|9022.8|9037.8|9022.8|9037.2|9022.2|3
1627397970000|2021-07-27 14:59:30|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|1
1627397980000|2021-07-27 14:59:40|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|6
1627397990000|2021-07-27 14:59:50|9039.7|9024.7|9040.2|9025.2|9040.2|9025.2|9038.3|9023.3|6
1627398000000|2021-07-27 15:00:00|9040.3|9025.3|9040.4|9025.4|9040.4|9025.4|9039.9|9024.9|14
1627398020000|2021-07-27 15:00:20|9040.9|9025.9|9041.7|9026.7|9041.7|9026.7|9040.9|9025.9|20
1627398030000|2021-07-27 15:00:30|9041.9|9026.9|9043.3|9028.3|9043.3|9028.3|9041.9|9026.9|1
1627398040000|2021-07-27 15:00:40|||||||||1
1627398050000|2021-07-27 15:00:50|9044.2|9029.2|9044.3|9029.3|9044.3|9029.3|9044.2|9029.2|0
1627398060000|2021-07-27 15:01:00|9044.2|9029.2|9042.9|9027.9|9044.2|9029.2|9042.9|9027.9|4
1627398070000|2021-07-27 15:01:10|9043.7|9028.7|9044.2|9029.2|9044.3|9029.3|9043.7|9028.7|5
1627398080000|2021-07-27 15:01:20|||||||||1
1627398090000|2021-07-27 15:01:30|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|18
1627398100000|2021-07-27 15:01:40|9045.2|9030.2|9046.5|9031.5|9047|9032|9045.2|9030.2|28
1627398120000|2021-07-27 15:02:00|9046.6|9031.6|9047|9032|9047|9032|9046.6|9031.6|2
1627398150000|2021-07-27 15:02:30|9047.1|9032.1|9047.9|9032.9|9048|9033|9047.1|9032.1|8
1627398160000|2021-07-27 15:02:40|9045|9030|9046.7|9031.7|9046.7|9031.7|9045|9030|68
1627398170000|2021-07-27 15:02:50|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|2
1627398180000|2021-07-27 15:03:00|9046|9031|9045|9030|9046|9031|9043.1|9028.1|8
1627398190000|2021-07-27 15:03:10|9045.5|9030.5|9047.9|9032.9|9047.9|9032.9|9045|9030|5
1627398210000|2021-07-27 15:03:30|9047.5|9032.5|9047.9|9032.9|9047.9|9032.9|9047.5|9032.5|2
1627398220000|2021-07-27 15:03:40|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|1
1627398230000|2021-07-27 15:03:50|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|4
1627398240000|2021-07-27 15:04:00|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|0
1627398250000|2021-07-27 15:04:10|9044|9029|9043.6|9028.6|9044|9029|9043.6|9028.6|1
1627398260000|2021-07-27 15:04:20|9040.6|9025.6|9041.1|9026.1|9041.1|9026.1|9040.6|9025.6|4
1627398280000|2021-07-27 15:04:40|9040.6|9025.6|9043|9028|9043|9028|9040.6|9025.6|2
1627398290000|2021-07-27 15:04:50|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|0
1627398300000|2021-07-27 15:05:00|9043.7|9028.7|9044.5|9029.5|9044.5|9029.5|9043.7|9028.7|1
1627398310000|2021-07-27 15:05:10|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|4
1627398320000|2021-07-27 15:05:20|9045.3|9030.3|9045.4|9030.4|9045.4|9030.4|9045.3|9030.3|2
1627398330000|2021-07-27 15:05:30|9047|9032|9047.4|9032.4|9047.4|9032.4|9047|9032|6
1627398340000|2021-07-27 15:05:40|9047|9032|9047.4|9032.4|9047.4|9032.4|9047|9032|1
1627398350000|2021-07-27 15:05:50|9047|9032|9047|9032|9047|9032|9046.5|9031.5|3
1627398360000|2021-07-27 15:06:00|||||||||2
1627398370000|2021-07-27 15:06:10|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|1
1627398380000|2021-07-27 15:06:20|9047|9032|9046.5|9031.5|9047|9032|9046.5|9031.5|1
1627398390000|2021-07-27 15:06:30|9044|9029|9044|9029|9044|9029|9044|9029|5
1627398410000|2021-07-27 15:06:50|9043.5|9028.5|9043|9028|9043.5|9028.5|9043|9028|0
1627398420000|2021-07-27 15:07:00|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|2
1627398450000|2021-07-27 15:07:30|9039.6|9024.6|9041.3|9026.3|9041.3|9026.3|9039.6|9024.6|3
1627398460000|2021-07-27 15:07:40|9041.6|9026.6|9042.6|9027.6|9042.6|9027.6|9041.6|9026.6|1
1627398470000|2021-07-27 15:07:50|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1627398480000|2021-07-27 15:08:00|9044|9029|9044.6|9029.6|9044.6|9029.6|9044|9029|0
1627398520000|2021-07-27 15:08:40|||||||||2
1627398530000|2021-07-27 15:08:50|||||||||1
1627398550000|2021-07-27 15:09:10|9044.5|9029.5|9044.1|9029.1|9044.5|9029.5|9044.1|9029.1|6
1627398560000|2021-07-27 15:09:20|9043.6|9028.6|9042.1|9027.1|9043.6|9028.6|9042.1|9027.1|7
1627398570000|2021-07-27 15:09:30|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|0
1627398580000|2021-07-27 15:09:40|9041.6|9026.6|9042.6|9027.6|9042.6|9027.6|9041.6|9026.6|1
1627398600000|2021-07-27 15:10:00|9042.2|9027.2|9042.6|9027.6|9042.6|9027.6|9042.2|9027.2|2
1627398610000|2021-07-27 15:10:10|9043.1|9028.1|9043.5|9028.5|9043.5|9028.5|9042.6|9027.6|1
1627398620000|2021-07-27 15:10:20|9043.7|9028.7|9045.6|9030.6|9045.6|9030.6|9043.7|9028.7|2
1627398630000|2021-07-27 15:10:30|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|3
1627398640000|2021-07-27 15:10:40|9046|9031|9047.5|9032.5|9047.5|9032.5|9046|9031|11
1627398650000|2021-07-27 15:10:50|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|3
1627398660000|2021-07-27 15:11:00|9048.3|9033.3|9048.8|9033.8|9049.3|9034.3|9047.9|9032.9|60
1627398670000|2021-07-27 15:11:10|9049.2|9034.2|9050.3|9035.3|9050.3|9035.3|9048.8|9033.8|18
1627398680000|2021-07-27 15:11:20|9049.8|9034.8|9047.8|9032.8|9049.8|9034.8|9047.3|9032.3|10
1627398690000|2021-07-27 15:11:30|9048.3|9033.3|9045.9|9030.9|9048.3|9033.3|9045.9|9030.9|10
1627398700000|2021-07-27 15:11:40|9046|9031|9047.3|9032.3|9047.8|9032.8|9046|9031|4
1627398710000|2021-07-27 15:11:50|9046.9|9031.9|9045.5|9030.5|9046.9|9031.9|9045.5|9030.5|6
1627398720000|2021-07-27 15:12:00|9046|9031|9046|9031|9046|9031|9046|9031|0
1627398730000|2021-07-27 15:12:10|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1627398740000|2021-07-27 15:12:20|||||||||1
1627398760000|2021-07-27 15:12:40|9046|9031|9046|9031|9046|9031|9046|9031|1
1627398770000|2021-07-27 15:12:50|||||||||1
1627398780000|2021-07-27 15:13:00|9043.5|9028.5|9044.5|9029.5|9045|9030|9043.5|9028.5|8
1627398790000|2021-07-27 15:13:10|9044.3|9029.3|9043|9028|9044.3|9029.3|9043|9028|5
1627398800000|2021-07-27 15:13:20|9043.5|9028.5|9044|9029|9044|9029|9043.5|9028.5|1
1627398820000|2021-07-27 15:13:40|9044.2|9029.2|9045|9030|9045.5|9030.5|9044.2|9029.2|8
1627398830000|2021-07-27 15:13:50|9044.5|9029.5|9043.2|9028.2|9044.5|9029.5|9043.2|9028.2|1
1627398840000|2021-07-27 15:14:00|9043|9028|9043|9028|9043|9028|9043|9028|0
1627398870000|2021-07-27 15:14:30|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1627398880000|2021-07-27 15:14:40|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|0
1627398890000|2021-07-27 15:14:50|||||||||1
1627398900000|2021-07-27 15:15:00|9042.8|9027.8|9042.7|9027.7|9042.8|9027.8|9042.3|9027.3|1
1627398910000|2021-07-27 15:15:10|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|0
1627398920000|2021-07-27 15:15:20|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|2
1627398930000|2021-07-27 15:15:30|9043.7|9028.7|9044.8|9029.8|9044.8|9029.8|9043.7|9028.7|2
1627398950000|2021-07-27 15:15:50|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|0
1627398980000|2021-07-27 15:16:20|9044.4|9029.4|9044.8|9029.8|9044.8|9029.8|9044.4|9029.4|2
1627398990000|2021-07-27 15:16:30|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|1
1627399000000|2021-07-27 15:16:40|9045.4|9030.4|9044.9|9029.9|9045.4|9030.4|9044.4|9029.4|3
1627399010000|2021-07-27 15:16:50|||||||||2
1627399020000|2021-07-27 15:17:00|9045.3|9030.3|9044.8|9029.8|9045.4|9030.4|9044.8|9029.8|3
1627399050000|2021-07-27 15:17:30|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|1
1627399060000|2021-07-27 15:17:40|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|0
1627399070000|2021-07-27 15:17:50|9043|9028|9042.9|9027.9|9043|9028|9042.9|9027.9|2
1627399080000|2021-07-27 15:18:00|9042.4|9027.4|9040.9|9025.9|9042.4|9027.4|9039.5|9024.5|10
1627399090000|2021-07-27 15:18:10|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|0
1627399110000|2021-07-27 15:18:30|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|0
1627399120000|2021-07-27 15:18:40|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|0
1627399140000|2021-07-27 15:19:00|9040.4|9025.4|9038.3|9023.3|9040.4|9025.4|9037.8|9022.8|7
1627399150000|2021-07-27 15:19:10|9037.8|9022.8|9037.3|9022.3|9037.8|9022.8|9037.3|9022.3|0
1627399160000|2021-07-27 15:19:20|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|2
1627399170000|2021-07-27 15:19:30|9036.3|9021.3|9036.4|9021.4|9036.4|9021.4|9036.3|9021.3|6
1627399180000|2021-07-27 15:19:40|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|1
1627399190000|2021-07-27 15:19:50|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|3
1627399210000|2021-07-27 15:20:10|||||||||1
1627399220000|2021-07-27 15:20:20|9035.2|9020.2|9034.4|9019.4|9035.2|9020.2|9034.4|9019.4|3
1627399240000|2021-07-27 15:20:40|9034.9|9019.9|9034.4|9019.4|9034.9|9019.9|9034.4|9019.4|1
1627399270000|2021-07-27 15:21:10|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|2
1627399280000|2021-07-27 15:21:20|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|5
1627399290000|2021-07-27 15:21:30|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|1
1627399300000|2021-07-27 15:21:40|9032.4|9017.4|9030.9|9015.9|9032.4|9017.4|9030.9|9015.9|5
1627399310000|2021-07-27 15:21:50|9030.5|9015.5|9031.4|9016.4|9031.4|9016.4|9030.5|9015.5|30
1627399320000|2021-07-27 15:22:00|9031|9016|9031.4|9016.4|9031.4|9016.4|9031|9016|0
1627399330000|2021-07-27 15:22:10|9030.9|9015.9|9030|9015|9030.9|9015.9|9030|9015|1
1627399340000|2021-07-27 15:22:20|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.5|9015.5|2
1627399350000|2021-07-27 15:22:30|9030.5|9015.5|9033.8|9018.8|9033.8|9018.8|9028.4|9013.4|13
1627399360000|2021-07-27 15:22:40|9033.3|9018.3|9031.8|9016.8|9033.3|9018.3|9030.8|9015.8|18
1627399370000|2021-07-27 15:22:50|9030.3|9015.3|9029.9|9014.9|9030.4|9015.4|9029.9|9014.9|4
1627399380000|2021-07-27 15:23:00|9030.8|9015.8|9029.9|9014.9|9030.8|9015.8|9029.9|9014.9|2
1627399390000|2021-07-27 15:23:10|9029.8|9014.8|9027.9|9012.9|9029.8|9014.8|9027.4|9012.4|2
1627399420000|2021-07-27 15:23:40|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1627399430000|2021-07-27 15:23:50|9027.9|9012.9|9033.3|9018.3|9033.3|9018.3|9027.9|9012.9|6
1627399440000|2021-07-27 15:24:00|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|1
1627399450000|2021-07-27 15:24:10|9033.3|9018.3|9033.8|9018.8|9033.8|9018.8|9033.3|9018.3|1
1627399460000|2021-07-27 15:24:20|9034.2|9019.2|9034.3|9019.3|9034.3|9019.3|9034.2|9019.2|0
1627399480000|2021-07-27 15:24:40|9033|9018|9034.3|9019.3|9034.3|9019.3|9033|9018|2
1627399520000|2021-07-27 15:25:20|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|2
1627399540000|2021-07-27 15:25:40|9035.4|9020.4|9035.9|9020.9|9035.9|9020.9|9034.9|9019.9|4
1627399550000|2021-07-27 15:25:50|9036.8|9021.8|9036.2|9021.2|9036.8|9021.8|9036.2|9021.2|8
1627399560000|2021-07-27 15:26:00|9035.8|9020.8|9036.7|9021.7|9036.7|9021.7|9035.8|9020.8|1
1627399570000|2021-07-27 15:26:10|||||||||1
1627399590000|2021-07-27 15:26:30|9037.6|9022.6|9037.2|9022.2|9037.7|9022.7|9037.2|9022.2|2
1627399600000|2021-07-27 15:26:40|9036.7|9021.7|9037.2|9022.2|9037.2|9022.2|9036.7|9021.7|1
1627399610000|2021-07-27 15:26:50|9037.4|9022.4|9039.9|9024.9|9039.9|9024.9|9037.4|9022.4|4
1627399620000|2021-07-27 15:27:00|9039.8|9024.8|9036.8|9021.8|9039.8|9024.8|9036.3|9021.3|9
1627399630000|2021-07-27 15:27:10|9036.9|9021.9|9035.3|9020.3|9036.9|9021.9|9035.3|9020.3|5
1627399640000|2021-07-27 15:27:20|9034.9|9019.9|9035.4|9020.4|9035.8|9020.8|9034.8|9019.8|1
1627399650000|2021-07-27 15:27:30|9033.3|9018.3|9033.8|9018.8|9033.8|9018.8|9033.3|9018.3|3
1627399720000|2021-07-27 15:28:40|9034.8|9019.8|9036.3|9021.3|9036.3|9021.3|9034.8|9019.8|3
1627399730000|2021-07-27 15:28:50|9035.4|9020.4|9033.8|9018.8|9035.4|9020.4|9033.8|9018.8|1
1627399760000|2021-07-27 15:29:20|9034.3|9019.3|9035.7|9020.7|9035.7|9020.7|9034.3|9019.3|1
1627399770000|2021-07-27 15:29:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|0
1627399780000|2021-07-27 15:29:40|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|0
1627399800000|2021-07-27 15:30:00|9037.9|9022.9|9040.8|9025.8|9041.3|9026.3|9036.9|9021.9|14
1627399810000|2021-07-27 15:30:10|9041.8|9026.8|9041.8|9026.8|9042.3|9027.3|9041.8|9026.8|0
1627399840000|2021-07-27 15:30:40|9038.3|9023.3|9037.8|9022.8|9038.3|9023.3|9037.3|9022.3|9
1627399860000|2021-07-27 15:31:00|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|0
1627399870000|2021-07-27 15:31:10|9035.9|9020.9|9034.2|9019.2|9035.9|9020.9|9034.2|9019.2|3
1627399890000|2021-07-27 15:31:30|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|0
1627399900000|2021-07-27 15:31:40|9032.4|9017.4|9031.7|9016.7|9032.4|9017.4|9029.3|9014.3|12
1627399910000|2021-07-27 15:31:50|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|0
1627399920000|2021-07-27 15:32:00|9029.9|9014.9|9029.3|9014.3|9030.3|9015.3|9029.3|9014.3|1
1627399930000|2021-07-27 15:32:10|9028.7|9013.7|9029.2|9014.2|9029.2|9014.2|9028.7|9013.7|1
1627399940000|2021-07-27 15:32:20|9028.8|9013.8|9028.7|9013.7|9028.8|9013.8|9028.7|9013.7|2
1627399950000|2021-07-27 15:32:30|9027.7|9012.7|9025.8|9010.8|9027.7|9012.7|9025.8|9010.8|2
1627399960000|2021-07-27 15:32:40|9026.2|9011.2|9026.7|9011.7|9026.7|9011.7|9026.2|9011.2|0
1627399970000|2021-07-27 15:32:50|9025.7|9010.7|9028.2|9013.2|9028.2|9013.2|9025.7|9010.7|10
1627399980000|2021-07-27 15:33:00|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|1
1627399990000|2021-07-27 15:33:10|9029.6|9014.6|9029.7|9014.7|9029.7|9014.7|9029.6|9014.6|0
1627400000000|2021-07-27 15:33:20|9029.9|9014.9|9032.4|9017.4|9033.2|9018.2|9029.9|9014.9|8
1627400010000|2021-07-27 15:33:30|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|0
1627400020000|2021-07-27 15:33:40|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1627400040000|2021-07-27 15:34:00|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|0
1627400050000|2021-07-27 15:34:10|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|9030.8|9015.8|1
1627400080000|2021-07-27 15:34:40|9032.7|9017.7|9032.8|9017.8|9032.8|9017.8|9032.7|9017.7|1
1627400130000|2021-07-27 15:35:30|9033.2|9018.2|9033.3|9018.3|9033.3|9018.3|9033.2|9018.2|1
1627400170000|2021-07-27 15:36:10|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|3
1627400180000|2021-07-27 15:36:20|9030.4|9015.4|9030.8|9015.8|9030.8|9015.8|9029.4|9014.4|3
1627400190000|2021-07-27 15:36:30|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|1
1627400200000|2021-07-27 15:36:40|9029.7|9014.7|9031.8|9016.8|9031.8|9016.8|9029.7|9014.7|2
1627400210000|2021-07-27 15:36:50|9031.3|9016.3|9030.8|9015.8|9031.3|9016.3|9030.8|9015.8|1
1627400220000|2021-07-27 15:37:00|9030.3|9015.3|9028.4|9013.4|9030.8|9015.8|9026.4|9011.4|12
1627400230000|2021-07-27 15:37:10|9023.4|9008.4|9021.8|9006.8|9023.4|9008.4|9021.8|9006.8|13
1627400240000|2021-07-27 15:37:20|9022.8|9007.8|9021.8|9006.8|9022.8|9007.8|9021.4|9006.4|16
1627400250000|2021-07-27 15:37:30|9021.4|9006.4|9021.2|9006.2|9022.8|9007.8|9020.3|9005.3|14
1627400260000|2021-07-27 15:37:40|9021.3|9006.3|9022.9|9007.9|9022.9|9007.9|9019.4|9004.4|7
1627400270000|2021-07-27 15:37:50|9021.9|9006.9|9021.4|9006.4|9021.9|9006.9|9021.4|9006.4|1
1627400280000|2021-07-27 15:38:00|9020.4|9005.4|9021.9|9006.9|9021.9|9006.9|9019.4|9004.4|1
1627400320000|2021-07-27 15:38:40|9022.8|9007.8|9022.9|9007.9|9022.9|9007.9|9022.8|9007.8|1
1627400340000|2021-07-27 15:39:00|9023.4|9008.4|9023.5|9008.5|9023.5|9008.5|9023.4|9008.4|1
1627400350000|2021-07-27 15:39:10|9023.4|9008.4|9020.5|9005.5|9023.4|9008.4|9020.5|9005.5|3
1627400370000|2021-07-27 15:39:30|9019.2|9004.2|9018.9|9003.9|9019.2|9004.2|9018.9|9003.9|1
1627400380000|2021-07-27 15:39:40|9019|9004|9023.4|9008.4|9023.4|9008.4|9019|9004|5
1627400390000|2021-07-27 15:39:50|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|2
1627400410000|2021-07-27 15:40:10|9022.3|9007.3|9016.9|9001.9|9022.3|9007.3|9016.4|9001.4|3
1627400420000|2021-07-27 15:40:20|9017.2|9002.2|9019.4|9004.4|9019.4|9004.4|9017.2|9002.2|1
1627400430000|2021-07-27 15:40:30|9019|9004|9018.9|9003.9|9019|9004|9018.9|9003.9|0
1627400440000|2021-07-27 15:40:40|9019.9|9004.9|9017.9|9002.9|9019.9|9004.9|9017.9|9002.9|1
1627400450000|2021-07-27 15:40:50|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|1
1627400460000|2021-07-27 15:41:00|9018.9|9003.9|9018.4|9003.4|9018.9|9003.9|9018.4|9003.4|0
1627400470000|2021-07-27 15:41:10|9020.6|9005.6|9023.2|9008.2|9025.4|9010.4|9020.6|9005.6|6
1627400480000|2021-07-27 15:41:20|9025.1|9010.1|9025.4|9010.4|9025.4|9010.4|9025.1|9010.1|0
1627400500000|2021-07-27 15:41:40|9026.3|9011.3|9028.4|9013.4|9028.8|9013.8|9026|9011|5
1627400510000|2021-07-27 15:41:50|||||||||1
1627400520000|2021-07-27 15:42:00|9028.3|9013.3|9027.4|9012.4|9028.3|9013.3|9027.4|9012.4|4
1627400530000|2021-07-27 15:42:10|||||||||1
1627400540000|2021-07-27 15:42:20|9027.3|9012.3|9026.9|9011.9|9027.3|9012.3|9026.9|9011.9|1
1627400580000|2021-07-27 15:43:00|9026|9011|9023.6|9008.6|9026|9011|9023.6|9008.6|1
1627400590000|2021-07-27 15:43:10|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|0
1627400620000|2021-07-27 15:43:40|||||||||1
1627400630000|2021-07-27 15:43:50|9024.4|9009.4|9022.3|9007.3|9024.4|9009.4|9022.3|9007.3|2
1627400640000|2021-07-27 15:44:00|9021.8|9006.8|9021.4|9006.4|9021.8|9006.8|9021.4|9006.4|1
1627400650000|2021-07-27 15:44:10|9019.6|9004.6|9019.3|9004.3|9019.6|9004.6|9019.3|9004.3|0
1627400660000|2021-07-27 15:44:20|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|1
1627400670000|2021-07-27 15:44:30|9019.3|9004.3|9024.3|9009.3|9024.3|9009.3|9019.3|9004.3|14
1627400680000|2021-07-27 15:44:40|9024.8|9009.8|9027.8|9012.8|9028.2|9013.2|9024.8|9009.8|10
1627400690000|2021-07-27 15:44:50|9027.4|9012.4|9027.8|9012.8|9027.8|9012.8|9025.9|9010.9|1
1627400700000|2021-07-27 15:45:00|9026.9|9011.9|9026.3|9011.3|9026.9|9011.9|9026.3|9011.3|1
1627400710000|2021-07-27 15:45:10|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|0
1627400720000|2021-07-27 15:45:20|9026.4|9011.4|9025.8|9010.8|9026.4|9011.4|9025.8|9010.8|0
1627400730000|2021-07-27 15:45:30|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|1
1627400750000|2021-07-27 15:45:50|||||||||1
1627400760000|2021-07-27 15:46:00|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|0
1627400800000|2021-07-27 15:46:40|9025.9|9010.9|9029.4|9014.4|9029.7|9014.7|9025.9|9010.9|4
1627400810000|2021-07-27 15:46:50|9029.9|9014.9|9032.9|9017.9|9032.9|9017.9|9029.9|9014.9|1
1627400840000|2021-07-27 15:47:20|9033.2|9018.2|9035.4|9020.4|9035.4|9020.4|9033.2|9018.2|2
1627400850000|2021-07-27 15:47:30|9036.2|9021.2|9036.4|9021.4|9036.4|9021.4|9035.4|9020.4|0
1627400870000|2021-07-27 15:47:50|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|1
1627400880000|2021-07-27 15:48:00|9036.3|9021.3|9035.8|9020.8|9036.3|9021.3|9035.8|9020.8|2
1627400890000|2021-07-27 15:48:10|9035.3|9020.3|9035.2|9020.2|9035.3|9020.3|9034.8|9019.8|2
1627400910000|2021-07-27 15:48:30|9035.3|9020.3|9034.8|9019.8|9035.3|9020.3|9034.8|9019.8|0
1627400930000|2021-07-27 15:48:50|9035.3|9020.3|9035.8|9020.8|9035.8|9020.8|9035.3|9020.3|2
1627400940000|2021-07-27 15:49:00|9034.3|9019.3|9033.3|9018.3|9034.3|9019.3|9033.3|9018.3|1
1627400950000|2021-07-27 15:49:10|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|1
1627400980000|2021-07-27 15:49:40|||||||||1
1627400990000|2021-07-27 15:49:50|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|1
1627401010000|2021-07-27 15:50:10|9033.8|9018.8|9033.9|9018.9|9033.9|9018.9|9033.8|9018.8|0
1627401030000|2021-07-27 15:50:30|9034.3|9019.3|9034.4|9019.4|9034.4|9019.4|9034.3|9019.3|0
1627401080000|2021-07-27 15:51:20|9034.9|9019.9|9035.4|9020.4|9035.4|9020.4|9034.9|9019.9|0
1627401090000|2021-07-27 15:51:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|0
1627401100000|2021-07-27 15:51:40|9035.6|9020.6|9035.3|9020.3|9035.6|9020.6|9034.4|9019.4|5
1627401110000|2021-07-27 15:51:50|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|9034.3|9019.3|1
1627401120000|2021-07-27 15:52:00|9033.8|9018.8|9035.8|9020.8|9035.8|9020.8|9032.8|9017.8|3
1627401130000|2021-07-27 15:52:10|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|1
1627401180000|2021-07-27 15:53:00|9034.8|9019.8|9032.8|9017.8|9034.8|9019.8|9032.8|9017.8|2
1627401210000|2021-07-27 15:53:30|||||||||1
1627401230000|2021-07-27 15:53:50|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|0
1627401240000|2021-07-27 15:54:00|9032.8|9017.8|9031.1|9016.1|9032.8|9017.8|9031.1|9016.1|3
1627401260000|2021-07-27 15:54:20|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1627401270000|2021-07-27 15:54:30|9027|9012|9027|9012|9027|9012|9027|9012|1
1627401280000|2021-07-27 15:54:40|9028|9013|9027.5|9012.5|9028|9013|9027.5|9012.5|2
1627401290000|2021-07-27 15:54:50|9027.1|9012.1|9027|9012|9027.1|9012.1|9027|9012|0
1627401300000|2021-07-27 15:55:00|9026.5|9011.5|9025.6|9010.6|9026.5|9011.5|9025.6|9010.6|1
1627401310000|2021-07-27 15:55:10|9025.9|9010.9|9026|9011|9026|9011|9025.5|9010.5|5
1627401360000|2021-07-27 15:56:00|9025.6|9010.6|9025|9010|9026.5|9011.5|9025|9010|1
1627401370000|2021-07-27 15:56:10|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|1
1627401380000|2021-07-27 15:56:20|9024.5|9009.5|9024.4|9009.4|9024.5|9009.5|9024.4|9009.4|0
1627401390000|2021-07-27 15:56:30|||||||||36
1627401400000|2021-07-27 15:56:40|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|7
1627401410000|2021-07-27 15:56:50|9023|9008|9022.6|9007.6|9023|9008|9022.6|9007.6|0
1627401420000|2021-07-27 15:57:00|9022.1|9007.1|9024.6|9009.6|9024.6|9009.6|9021.4|9006.4|10
1627401430000|2021-07-27 15:57:10|9022.4|9007.4|9021.5|9006.5|9022.4|9007.4|9020.6|9005.6|3
1627401440000|2021-07-27 15:57:20|9021.1|9006.1|9021.4|9006.4|9022|9007|9020.9|9005.9|11
1627401450000|2021-07-27 15:57:30|9020.9|9005.9|9019.9|9004.9|9020.9|9005.9|9019.9|9004.9|0
1627401470000|2021-07-27 15:57:50|9019.5|9004.5|9018.4|9003.4|9019.5|9004.5|9018.4|9003.4|0
1627401480000|2021-07-27 15:58:00|9017.9|9002.9|9017.9|9002.9|9018.4|9003.4|9017.9|9002.9|1
1627401490000|2021-07-27 15:58:10|9017.4|9002.4|9013|8998|9017.4|9002.4|9013|8998|16
1627401500000|2021-07-27 15:58:20|9013.4|8998.4|9010|8995|9013.5|8998.5|9010|8995|11
1627401510000|2021-07-27 15:58:30|9009|8994|9011.1|8996.1|9011.1|8996.1|9008.5|8993.5|3
1627401520000|2021-07-27 15:58:40|9011.5|8996.5|9011.1|8996.1|9011.5|8996.5|9011.1|8996.1|1
1627401530000|2021-07-27 15:58:50|9010.6|8995.6|9011.1|8996.1|9011.5|8996.5|9010.6|8995.6|7
1627401540000|2021-07-27 15:59:00|9010.6|8995.6|9008|8993|9010.6|8995.6|9006.6|8991.6|2
1627401550000|2021-07-27 15:59:10|9008.5|8993.5|9008.1|8993.1|9008.5|8993.5|9008.1|8993.1|0
1627401560000|2021-07-27 15:59:20|9008.5|8993.5|9009.5|8994.5|9009.5|8994.5|9008.5|8993.5|0
1627401570000|2021-07-27 15:59:30|9010.3|8995.3|9011|8996|9012|8997|9010.3|8995.3|1
1627401590000|2021-07-27 15:59:50|9010.6|8995.6|9010.5|8995.5|9010.6|8995.6|9010.5|8995.5|0
1627401600000|2021-07-27 16:00:00|9010.6|8995.6|9014|8999|9014.4|8999.4|9010.6|8995.6|4
1627401610000|2021-07-27 16:00:10|9014.4|8999.4|9014|8999|9014.5|8999.5|9014|8999|1
1627401640000|2021-07-27 16:00:40|9013.6|8998.6|9012|8997|9013.6|8998.6|9012|8997|2
1627401650000|2021-07-27 16:00:50|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|0
1627401660000|2021-07-27 16:01:00|9009.5|8994.5|9007.1|8992.1|9009.5|8994.5|9007.1|8992.1|6
1627401670000|2021-07-27 16:01:10|9006.6|8991.6|9007.1|8992.1|9007.1|8992.1|9006.6|8991.6|1
1627401680000|2021-07-27 16:01:20|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|0
1627401690000|2021-07-27 16:01:30|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9006.6|8991.6|1
1627401700000|2021-07-27 16:01:40|9006.1|8991.1|9008.1|8993.1|9008.1|8993.1|9006.1|8991.1|1
1627401710000|2021-07-27 16:01:50|9007.1|8992.1|9006.6|8991.6|9007.1|8992.1|9006.6|8991.6|5
1627401720000|2021-07-27 16:02:00|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1627401740000|2021-07-27 16:02:20|9005.7|8990.7|9003.2|8988.2|9005.7|8990.7|9003.2|8988.2|10
1627401750000|2021-07-27 16:02:30|8998.2|8983.2|8998.7|8983.7|8998.7|8983.7|8998.2|8983.2|1
1627401760000|2021-07-27 16:02:40|9000.7|8985.7|9000.7|8985.7|9001.2|8986.2|9000.7|8985.7|8
1627401770000|2021-07-27 16:02:50|9001.2|8986.2|8998.8|8983.8|9001.2|8986.2|8998.8|8983.8|28
1627401780000|2021-07-27 16:03:00|8998.7|8983.7|8996.2|8981.2|8998.7|8983.7|8995.2|8980.2|13
1627401790000|2021-07-27 16:03:10|8995.8|8980.8|8995.7|8980.7|8995.8|8980.8|8995.7|8980.7|1
1627401800000|2021-07-27 16:03:20|8995.2|8980.2|8998.2|8983.2|8998.2|8983.2|8995.2|8980.2|5
1627401810000|2021-07-27 16:03:30|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|2
1627401820000|2021-07-27 16:03:40|8997.2|8982.2|8996.7|8981.7|8997.7|8982.7|8996.7|8981.7|0
1627401830000|2021-07-27 16:03:50|8996.2|8981.2|8996.2|8981.2|8996.6|8981.6|8996.2|8981.2|0
1627401840000|2021-07-27 16:04:00|8997.9|8982.9|8999.7|8984.7|8999.7|8984.7|8997.7|8982.7|13
1627401850000|2021-07-27 16:04:10|9000.2|8985.2|9001.5|8986.5|9001.5|8986.5|9000.2|8985.2|4
1627401860000|2021-07-27 16:04:20|9001.7|8986.7|9001.1|8986.1|9001.7|8986.7|9001.1|8986.1|1
1627401870000|2021-07-27 16:04:30|9001.8|8986.8|9003.5|8988.5|9003.5|8988.5|9001.8|8986.8|2
1627401880000|2021-07-27 16:04:40|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|0
1627401890000|2021-07-27 16:04:50|9003.1|8988.1|9003.6|8988.6|9003.6|8988.6|9003.1|8988.1|0
1627401900000|2021-07-27 16:05:00|9004.1|8989.1|9003.1|8988.1|9004.1|8989.1|9003.1|8988.1|2
1627401910000|2021-07-27 16:05:10|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|1
1627401920000|2021-07-27 16:05:20|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|1
1627401940000|2021-07-27 16:05:40|9004.7|8989.7|9005.2|8990.2|9005.2|8990.2|9004.7|8989.7|0
1627401950000|2021-07-27 16:05:50|9005.6|8990.6|9004.1|8989.1|9005.6|8990.6|9004.1|8989.1|0
1627401960000|2021-07-27 16:06:00|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|5
1627401970000|2021-07-27 16:06:10|9004.6|8989.6|9007.5|8992.5|9007.5|8992.5|9004.6|8989.6|3
1627401980000|2021-07-27 16:06:20|9008.8|8993.8|9008.5|8993.5|9010.8|8995.8|9008.5|8993.5|4
1627401990000|2021-07-27 16:06:30|9008.9|8993.9|9008.8|8993.8|9008.9|8993.9|9007.5|8992.5|1
1627402010000|2021-07-27 16:06:50|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|0
1627402020000|2021-07-27 16:07:00|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|0
1627402070000|2021-07-27 16:07:50|||||||||1
1627402090000|2021-07-27 16:08:10|9005.9|8990.9|9006.5|8991.5|9006.5|8991.5|9005.9|8990.9|3
1627402110000|2021-07-27 16:08:30|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1627402120000|2021-07-27 16:08:40|9005.1|8990.1|9004.6|8989.6|9005.1|8990.1|9004.6|8989.6|0
1627402130000|2021-07-27 16:08:50|9001.5|8986.5|8999.5|8984.5|9002.5|8987.5|8999.5|8984.5|42
1627402140000|2021-07-27 16:09:00|8999.1|8984.1|8997.5|8982.5|8999.1|8984.1|8996.7|8981.7|3
1627402150000|2021-07-27 16:09:10|8996.3|8981.3|8996.2|8981.2|8996.3|8981.3|8996.2|8981.2|1
1627402160000|2021-07-27 16:09:20|8995.3|8980.3|8994|8979|8995.3|8980.3|8994|8979|0
1627402180000|2021-07-27 16:09:40|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|4
1627402190000|2021-07-27 16:09:50|8996.6|8981.6|8996.3|8981.3|8996.6|8981.6|8996.2|8981.2|3
1627402200000|2021-07-27 16:10:00|8997.1|8982.1|8995.8|8980.8|8997.1|8982.1|8995.8|8980.8|20
1627402220000|2021-07-27 16:10:20|8995.3|8980.3|8995.3|8980.3|8995.8|8980.8|8995.3|8980.3|3
1627402230000|2021-07-27 16:10:30|8993.8|8978.8|8992.8|8977.8|8993.8|8978.8|8992.8|8977.8|5
1627402250000|2021-07-27 16:10:50|8992.3|8977.3|8995.3|8980.3|8995.3|8980.3|8992.3|8977.3|8
1627402270000|2021-07-27 16:11:10|||||||||1
1627402280000|2021-07-27 16:11:20|||||||||1
1627402290000|2021-07-27 16:11:30|8994.9|8979.9|8994.8|8979.8|8994.9|8979.9|8994.8|8979.8|0
1627402300000|2021-07-27 16:11:40|8996.8|8981.8|8995.8|8980.8|8996.8|8981.8|8995.8|8980.8|2
1627402310000|2021-07-27 16:11:50|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|4
1627402320000|2021-07-27 16:12:00|8998.3|8983.3|8998.8|8983.8|9001.1|8986.1|8998.3|8983.3|15
1627402330000|2021-07-27 16:12:10|8998.3|8983.3|8998.3|8983.3|8998.7|8983.7|8998.3|8983.3|6
1627402350000|2021-07-27 16:12:30|9001.1|8986.1|9000.6|8985.6|9001.1|8986.1|9000.6|8985.6|5
1627402370000|2021-07-27 16:12:50|9001.6|8986.6|9001.2|8986.2|9001.6|8986.6|9001.2|8986.2|1
1627402380000|2021-07-27 16:13:00|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|9001.3|8986.3|0
1627402390000|2021-07-27 16:13:10|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|3
1627402400000|2021-07-27 16:13:20|8997.8|8982.8|8997.2|8982.2|8997.8|8982.8|8997.2|8982.2|1
1627402410000|2021-07-27 16:13:30|8997.3|8982.3|8996.8|8981.8|8997.3|8982.3|8996.8|8981.8|1
1627402420000|2021-07-27 16:13:40|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|1
1627402430000|2021-07-27 16:13:50|8994.8|8979.8|8997.8|8982.8|8998.3|8983.3|8994.8|8979.8|7
1627402440000|2021-07-27 16:14:00|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1627402450000|2021-07-27 16:14:10|8996.2|8981.2|8996.6|8981.6|8996.6|8981.6|8996.2|8981.2|5
1627402460000|2021-07-27 16:14:20|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|6
1627402470000|2021-07-27 16:14:30|8996.6|8981.6|8995.7|8980.7|8996.6|8981.6|8995.7|8980.7|9
1627402480000|2021-07-27 16:14:40|8996.2|8981.2|8996.6|8981.6|8996.6|8981.6|8996.2|8981.2|4
1627402500000|2021-07-27 16:15:00|8997.1|8982.1|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|2
1627402510000|2021-07-27 16:15:10|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|5
1627402520000|2021-07-27 16:15:20|8998.9|8983.9|9004.1|8989.1|9004.1|8989.1|8998.9|8983.9|10
1627402540000|2021-07-27 16:15:40|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|0
1627402550000|2021-07-27 16:15:50|9004.1|8989.1|9000.6|8985.6|9004.1|8989.1|9000.6|8985.6|2
1627402560000|2021-07-27 16:16:00|9001.1|8986.1|9000.1|8985.1|9001.1|8986.1|8999.7|8984.7|0
1627402570000|2021-07-27 16:16:10|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|9000.6|8985.6|0
1627402590000|2021-07-27 16:16:30|9000.2|8985.2|9000.1|8985.1|9000.2|8985.2|9000.1|8985.1|4
1627402600000|2021-07-27 16:16:40|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|1
1627402620000|2021-07-27 16:17:00|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|2
1627402630000|2021-07-27 16:17:10|9001.6|8986.6|9001.6|8986.6|9002.6|8987.6|9001.6|8986.6|4
1627402640000|2021-07-27 16:17:20|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|0
1627402670000|2021-07-27 16:17:50|||||||||1
1627402680000|2021-07-27 16:18:00|9001.7|8986.7|9002.1|8987.1|9002.1|8987.1|9001.7|8986.7|0
1627402690000|2021-07-27 16:18:10|9003.9|8988.9|9003.1|8988.1|9004.1|8989.1|9003.1|8988.1|5
1627402700000|2021-07-27 16:18:20|9003.4|8988.4|9005.6|8990.6|9005.6|8990.6|9003.4|8988.4|1
1627402710000|2021-07-27 16:18:30|9006.1|8991.1|9006.1|8991.1|9006.6|8991.6|9005.6|8990.6|4
1627402720000|2021-07-27 16:18:40|9005.7|8990.7|9005.6|8990.6|9005.7|8990.7|9005.6|8990.6|0
1627402730000|2021-07-27 16:18:50|9005.2|8990.2|9004.7|8989.7|9005.2|8990.2|9004.7|8989.7|3
1627402740000|2021-07-27 16:19:00|9003.7|8988.7|9001.7|8986.7|9003.7|8988.7|9001.7|8986.7|1
1627402760000|2021-07-27 16:19:20|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|1
1627402770000|2021-07-27 16:19:30|||||||||1
1627402790000|2021-07-27 16:19:50|||||||||1
1627402800000|2021-07-27 16:20:00|9001.7|8986.7|9001.7|8986.7|9001.7|8986.7|9001.2|8986.2|0
1627402810000|2021-07-27 16:20:10|9002.1|8987.1|9002.3|8987.3|9002.3|8987.3|9002.1|8987.1|1
1627402830000|2021-07-27 16:20:30|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|1
1627402850000|2021-07-27 16:20:50|||||||||1
1627402860000|2021-07-27 16:21:00|9002.6|8987.6|9004.2|8989.2|9004.2|8989.2|9002.6|8987.6|2
1627402870000|2021-07-27 16:21:10|9003.8|8988.8|9003.7|8988.7|9003.8|8988.8|9003.7|8988.7|1
1627402880000|2021-07-27 16:21:20|9003.3|8988.3|9002.7|8987.7|9003.3|8988.3|9002.7|8987.7|1
1627402890000|2021-07-27 16:21:30|9002.3|8987.3|9002.2|8987.2|9002.3|8987.3|9002.2|8987.2|3
1627402900000|2021-07-27 16:21:40|9002.1|8987.1|9001.2|8986.2|9002.1|8987.1|9001.2|8986.2|7
1627402910000|2021-07-27 16:21:50|9001.7|8986.7|9001.2|8986.2|9001.7|8986.7|9001.2|8986.2|1
1627402920000|2021-07-27 16:22:00|9001.6|8986.6|9001.7|8986.7|9001.7|8986.7|9001.6|8986.6|6
1627402930000|2021-07-27 16:22:10|9001.8|8986.8|9004.8|8989.8|9005.7|8990.7|9001.8|8986.8|2
1627402940000|2021-07-27 16:22:20|9006|8991|9006.2|8991.2|9006.2|8991.2|9006|8991|0
1627402950000|2021-07-27 16:22:30|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|17
1627402960000|2021-07-27 16:22:40|9003.8|8988.8|9001.3|8986.3|9003.8|8988.8|9001.3|8986.3|5
1627402970000|2021-07-27 16:22:50|||||||||1
1627402980000|2021-07-27 16:23:00|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|0
1627402990000|2021-07-27 16:23:10|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|0
1627403000000|2021-07-27 16:23:20|||||||||2
1627403010000|2021-07-27 16:23:30|8999.9|8984.9|9001.3|8986.3|9002|8987|8999.9|8984.9|3
1627403020000|2021-07-27 16:23:40|9000.9|8985.9|9000.8|8985.8|9000.9|8985.9|9000.8|8985.8|0
1627403030000|2021-07-27 16:23:50|8999.3|8984.3|8995.3|8980.3|8999.3|8984.3|8995.3|8980.3|9
1627403040000|2021-07-27 16:24:00|8993.3|8978.3|8996.3|8981.3|8996.3|8981.3|8993.3|8978.3|4
1627403070000|2021-07-27 16:24:30|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|0
1627403090000|2021-07-27 16:24:50|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|2
1627403100000|2021-07-27 16:25:00|8996.3|8981.3|8998.3|8983.3|8998.3|8983.3|8996.3|8981.3|1
1627403110000|2021-07-27 16:25:10|8998.7|8983.7|8998.8|8983.8|8998.8|8983.8|8998.7|8983.7|0
1627403120000|2021-07-27 16:25:20|8998.3|8983.3|8998.8|8983.8|8998.8|8983.8|8997.3|8982.3|3
1627403140000|2021-07-27 16:25:40|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1627403160000|2021-07-27 16:26:00|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|0
1627403180000|2021-07-27 16:26:20|8996.8|8981.8|8995.8|8980.8|8996.8|8981.8|8995.8|8980.8|2
1627403190000|2021-07-27 16:26:30|||||||||1
1627403210000|2021-07-27 16:26:50|8998.8|8983.8|8998.3|8983.3|8998.8|8983.8|8998.3|8983.3|5
1627403220000|2021-07-27 16:27:00|8997.8|8982.8|8997.3|8982.3|8997.8|8982.8|8996.8|8981.8|0
1627403250000|2021-07-27 16:27:30|||||||||1
1627403270000|2021-07-27 16:27:50|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|8996.8|8981.8|1
1627403280000|2021-07-27 16:28:00|8997.3|8982.3|8996.8|8981.8|8997.3|8982.3|8996.8|8981.8|0
1627403290000|2021-07-27 16:28:10|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|2
1627403320000|2021-07-27 16:28:40|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1627403330000|2021-07-27 16:28:50|8999.3|8984.3|8999.8|8984.8|8999.8|8984.8|8999.3|8984.3|6
1627403340000|2021-07-27 16:29:00|||||||||1
1627403360000|2021-07-27 16:29:20|9000.3|8985.3|9003.1|8988.1|9003.1|8988.1|9000.3|8985.3|5
1627403390000|2021-07-27 16:29:50|8999.8|8984.8|9001.3|8986.3|9001.7|8986.7|8999.8|8984.8|7
1627403410000|2021-07-27 16:30:10|9000.8|8985.8|8998.9|8983.9|9000.8|8985.8|8998.9|8983.9|0
1627403420000|2021-07-27 16:30:20|8998.6|8983.6|8996.8|8981.8|8998.6|8983.6|8996.3|8981.3|2
1627403430000|2021-07-27 16:30:30|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|1
1627403450000|2021-07-27 16:30:50|8995.9|8980.9|8995.8|8980.8|8995.9|8980.9|8995.3|8980.3|4
1627403460000|2021-07-27 16:31:00|8995.9|8980.9|8995.4|8980.4|8995.9|8980.9|8995.4|8980.4|0
1627403470000|2021-07-27 16:31:10|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|0
1627403480000|2021-07-27 16:31:20|8993.9|8978.9|8995.3|8980.3|8995.3|8980.3|8993.9|8978.9|6
1627403490000|2021-07-27 16:31:30|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.4|8982.4|2
1627403500000|2021-07-27 16:31:40|9000.8|8985.8|9000.3|8985.3|9000.8|8985.8|9000.3|8985.3|0
1627403510000|2021-07-27 16:31:50|9000.8|8985.8|9001.3|8986.3|9001.3|8986.3|9000.8|8985.8|1
1627403520000|2021-07-27 16:32:00|9001.4|8986.4|9002.8|8987.8|9003.8|8988.8|9001.4|8986.4|2
1627403530000|2021-07-27 16:32:10|9001.8|8986.8|9002.3|8987.3|9002.3|8987.3|9001.8|8986.8|0
1627403550000|2021-07-27 16:32:30|9001.9|8986.9|9001.8|8986.8|9001.9|8986.9|9001.8|8986.8|1
1627403560000|2021-07-27 16:32:40|9000.8|8985.8|9000.3|8985.3|9000.8|8985.8|9000.3|8985.3|2
1627403580000|2021-07-27 16:33:00|9000.7|8985.7|9000.9|8985.9|9002.3|8987.3|9000.7|8985.7|4
1627403590000|2021-07-27 16:33:10|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|1
1627403600000|2021-07-27 16:33:20|9001.3|8986.3|9003.3|8988.3|9003.3|8988.3|9000.9|8985.9|5
1627403610000|2021-07-27 16:33:30|9002.5|8987.5|9002.8|8987.8|9002.8|8987.8|9001.8|8986.8|1
1627403630000|2021-07-27 16:33:50|9003.3|8988.3|9002.8|8987.8|9003.3|8988.3|9002.8|8987.8|0
1627403640000|2021-07-27 16:34:00|9002.3|8987.3|9001.8|8986.8|9002.3|8987.3|9001.8|8986.8|0
1627403670000|2021-07-27 16:34:30|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|4
1627403680000|2021-07-27 16:34:40|9003.3|8988.3|9002.8|8987.8|9003.3|8988.3|9002.8|8987.8|0
1627403700000|2021-07-27 16:35:00|9003.3|8988.3|9006.8|8991.8|9006.8|8991.8|9003.3|8988.3|3
1627403720000|2021-07-27 16:35:20|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1627403750000|2021-07-27 16:35:50|9007.5|8992.5|9008.8|8993.8|9008.8|8993.8|9007.5|8992.5|1
1627403810000|2021-07-27 16:36:50|9008.9|8993.9|9009.3|8994.3|9009.3|8994.3|9008.9|8993.9|1
1627403830000|2021-07-27 16:37:10|||||||||1
1627403860000|2021-07-27 16:37:40|9008.9|8993.9|9008.8|8993.8|9008.9|8993.9|9008.8|8993.8|0
1627403880000|2021-07-27 16:38:00|9009.3|8994.3|9008.8|8993.8|9009.3|8994.3|9008.8|8993.8|0
1627403910000|2021-07-27 16:38:30|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9
1627403930000|2021-07-27 16:38:50|9007.3|8992.3|9006.8|8991.8|9007.3|8992.3|9006.8|8991.8|0
1627403990000|2021-07-27 16:39:50|9006.4|8991.4|9006.3|8991.3|9006.4|8991.4|9006.3|8991.3|0
1627404000000|2021-07-27 16:40:00|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|0
1627404030000|2021-07-27 16:40:30|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|1
1627404040000|2021-07-27 16:40:40|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|1
1627404050000|2021-07-27 16:40:50|9004.3|8989.3|9003.3|8988.3|9004.3|8989.3|9003.3|8988.3|2
1627404060000|2021-07-27 16:41:00|9002.5|8987.5|9000.8|8985.8|9002.5|8987.5|9000.8|8985.8|1
1627404080000|2021-07-27 16:41:20|||||||||1
1627404110000|2021-07-27 16:41:50|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|9001.8|8986.8|1
1627404120000|2021-07-27 16:42:00|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|0
1627404130000|2021-07-27 16:42:10|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|0
1627404140000|2021-07-27 16:42:20|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|0
1627404150000|2021-07-27 16:42:30|9003.4|8988.4|9003.3|8988.3|9003.4|8988.4|9003.3|8988.3|0
1627404160000|2021-07-27 16:42:40|9003.8|8988.8|9003.3|8988.3|9003.8|8988.8|9003.3|8988.3|2
1627404200000|2021-07-27 16:43:20|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|0
1627404220000|2021-07-27 16:43:40|9003.4|8988.4|9008.8|8993.8|9008.8|8993.8|9003.4|8988.4|15
1627404240000|2021-07-27 16:44:00|9009.3|8994.3|9006.8|8991.8|9009.3|8994.3|9006.8|8991.8|0
1627404250000|2021-07-27 16:44:10|9007|8992|9009.3|8994.3|9009.8|8994.8|9007|8992|2
1627404260000|2021-07-27 16:44:20|9009.8|8994.8|9011.9|8996.9|9012.8|8997.8|9009.3|8994.3|2
1627404270000|2021-07-27 16:44:30|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|0
1627404280000|2021-07-27 16:44:40|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|1
1627404290000|2021-07-27 16:44:50|9012.8|8997.8|9011.8|8996.8|9012.8|8997.8|9011.8|8996.8|5
1627404300000|2021-07-27 16:45:00|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|0
1627404320000|2021-07-27 16:45:20|9012.8|8997.8|9015.8|9000.8|9015.8|9000.8|9012.8|8997.8|2
1627404330000|2021-07-27 16:45:30|9016.3|9001.3|9015.3|9000.3|9016.3|9001.3|9015.3|9000.3|5
1627404340000|2021-07-27 16:45:40|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|1
1627404350000|2021-07-27 16:45:50|9012.3|8997.3|9012.8|8997.8|9012.8|8997.8|9012.3|8997.3|3
1627404360000|2021-07-27 16:46:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1627404370000|2021-07-27 16:46:10|9013.8|8998.8|9015.3|9000.3|9015.3|9000.3|9013.8|8998.8|1
1627404380000|2021-07-27 16:46:20|9015.8|9000.8|9017.3|9002.3|9017.3|9002.3|9015.8|9000.8|8
1627404390000|2021-07-27 16:46:30|9017.8|9002.8|9016.8|9001.8|9017.8|9002.8|9016.8|9001.8|4
1627404400000|2021-07-27 16:46:40|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1627404410000|2021-07-27 16:46:50|9016.3|9001.3|9014.8|8999.8|9016.3|9001.3|9014.8|8999.8|4
1627404420000|2021-07-27 16:47:00|9014.3|8999.3|9012.8|8997.8|9014.3|8999.3|9012.8|8997.8|2
1627404430000|2021-07-27 16:47:10|9013|8998|9013.8|8998.8|9013.8|8998.8|9013|8998|2
1627404440000|2021-07-27 16:47:20|9014.3|8999.3|9016.3|9001.3|9016.3|9001.3|9014.3|8999.3|2
1627404450000|2021-07-27 16:47:30|||||||||1
1627404460000|2021-07-27 16:47:40|9016.8|9001.8|9017.8|9002.8|9017.8|9002.8|9016.8|9001.8|0
1627404470000|2021-07-27 16:47:50|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|1
1627404480000|2021-07-27 16:48:00|9019.3|9004.3|9017.9|9002.9|9019.3|9004.3|9017.9|9002.9|2
1627404490000|2021-07-27 16:48:10|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|0
1627404510000|2021-07-27 16:48:30|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|2
1627404520000|2021-07-27 16:48:40|9019.3|9004.3|9020.3|9005.3|9020.3|9005.3|9019.3|9004.3|0
1627404530000|2021-07-27 16:48:50|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|3
1627404540000|2021-07-27 16:49:00|9019.8|9004.8|9019.3|9004.3|9020.3|9005.3|9018.8|9003.8|2
1627404550000|2021-07-27 16:49:10|9019.8|9004.8|9019.3|9004.3|9019.8|9004.8|9019.3|9004.3|2
1627404560000|2021-07-27 16:49:20|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|1
1627404570000|2021-07-27 16:49:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|1
1627404590000|2021-07-27 16:49:50|||||||||2
1627404610000|2021-07-27 16:50:10|9017.5|9002.5|9017.3|9002.3|9017.5|9002.5|9017.3|9002.3|1
1627404630000|2021-07-27 16:50:30|9018.2|9003.2|9018.8|9003.8|9019.3|9004.3|9017.8|9002.8|5
1627404640000|2021-07-27 16:50:40|9019.3|9004.3|9018.8|9003.8|9019.3|9004.3|9017.8|9002.8|2
1627404650000|2021-07-27 16:50:50|9019.3|9004.3|9019.8|9004.8|9019.8|9004.8|9019.3|9004.3|2
1627404660000|2021-07-27 16:51:00|9019.9|9004.9|9019.5|9004.5|9019.9|9004.9|9019.5|9004.5|1
1627404670000|2021-07-27 16:51:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1627404680000|2021-07-27 16:51:20|9019.9|9004.9|9021.8|9006.8|9021.8|9006.8|9019.9|9004.9|2
1627404690000|2021-07-27 16:51:30|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9021.3|9006.3|3
1627404710000|2021-07-27 16:51:50|9022.8|9007.8|9022.3|9007.3|9022.8|9007.8|9022.3|9007.3|1
1627404740000|2021-07-27 16:52:20|9022.8|9007.8|9023.3|9008.3|9023.3|9008.3|9022.8|9007.8|1
1627404750000|2021-07-27 16:52:30|9023.8|9008.8|9024.2|9009.2|9024.3|9009.3|9023.8|9008.8|5
1627404760000|2021-07-27 16:52:40|||||||||1
1627404770000|2021-07-27 16:52:50|9024.7|9009.7|9026.1|9011.1|9026.1|9011.1|9024.7|9009.7|2
1627404780000|2021-07-27 16:53:00|9025.3|9010.3|9022.3|9007.3|9025.3|9010.3|9022.3|9007.3|6
1627404790000|2021-07-27 16:53:10|9021.7|9006.7|9019.2|9004.2|9021.7|9006.7|9019.2|9004.2|3
1627404800000|2021-07-27 16:53:20|9020.2|9005.2|9021.7|9006.7|9021.7|9006.7|9020.2|9005.2|3
1627404810000|2021-07-27 16:53:30|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|0
1627404830000|2021-07-27 16:53:50|9022.3|9007.3|9024.3|9009.3|9024.3|9009.3|9022.3|9007.3|1
1627404840000|2021-07-27 16:54:00|9024.8|9009.8|9024.3|9009.3|9025.7|9010.7|9024.3|9009.3|5
1627404850000|2021-07-27 16:54:10|9024.1|9009.1|9022.3|9007.3|9024.1|9009.1|9022.3|9007.3|1
1627404890000|2021-07-27 16:54:50|9023.3|9008.3|9022.4|9007.4|9024.3|9009.3|9022.4|9007.4|2
1627404900000|2021-07-27 16:55:00|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|1
1627404910000|2021-07-27 16:55:10|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|2
1627404920000|2021-07-27 16:55:20|9020.9|9005.9|9019.8|9004.8|9020.9|9005.9|9019.8|9004.8|3
1627404930000|2021-07-27 16:55:30|||||||||1
1627404940000|2021-07-27 16:55:40|9020.2|9005.2|9020.3|9005.3|9020.3|9005.3|9020.2|9005.2|1
1627404950000|2021-07-27 16:55:50|||||||||1
1627404960000|2021-07-27 16:56:00|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|4
1627405000000|2021-07-27 16:56:40|||||||||1
1627405010000|2021-07-27 16:56:50|||||||||1
1627405020000|2021-07-27 16:57:00|9018.9|9003.9|9016.5|9001.5|9018.9|9003.9|9016.5|9001.5|4
1627405030000|2021-07-27 16:57:10|9016.4|9001.4|9019.2|9004.2|9019.2|9004.2|9016.3|9001.3|9
1627405050000|2021-07-27 16:57:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1627405070000|2021-07-27 16:57:50|||||||||10
1627405080000|2021-07-27 16:58:00|9018|9003|9018.3|9003.3|9018.3|9003.3|9017.8|9002.8|2
1627405090000|2021-07-27 16:58:10|9017.9|9002.9|9017.8|9002.8|9017.9|9002.9|9017.8|9002.8|0
1627405120000|2021-07-27 16:58:40|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|6
1627405130000|2021-07-27 16:58:50|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|1
1627405140000|2021-07-27 16:59:00|9019.3|9004.3|9016.4|9001.4|9019.3|9004.3|9016.4|9001.4|3
1627405160000|2021-07-27 16:59:20|9015.4|9000.4|9014.1|8999.1|9015.4|9000.4|9014.1|8999.1|1
1627405170000|2021-07-27 16:59:30|9013.3|8998.3|9013.3|8998.3|9013.8|8998.8|9013.3|8998.3|0
1627405180000|2021-07-27 16:59:40|9013.1|8998.1|9009.8|8994.8|9013.1|8998.1|9008.8|8993.8|10
1627405190000|2021-07-27 16:59:50|||||||||7
1627405200000|2021-07-27 17:00:00|9010|8995|9014.3|8999.3|9014.8|8999.8|9010|8995|6
1627405210000|2021-07-27 17:00:10|9015.3|9000.3|9015.9|9000.9|9016.3|9001.3|9015.3|9000.3|1
1627405220000|2021-07-27 17:00:20|9016.8|9001.8|9016|9001|9016.8|9001.8|9016|9001|1
1627405230000|2021-07-27 17:00:30|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|0
1627405250000|2021-07-27 17:00:50|9015.7|9000.7|9015.3|9000.3|9015.7|9000.7|9015.3|9000.3|1
1627405260000|2021-07-27 17:01:00|9014.4|8999.4|9013.8|8998.8|9014.4|8999.4|9013.8|8998.8|0
1627405300000|2021-07-27 17:01:40|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|0
1627405310000|2021-07-27 17:01:50|9014|8999|9014|8999|9014|8999|9014|8999|1
1627405340000|2021-07-27 17:02:20|9014.8|8999.8|9017|9002|9017|9002|9014.8|8999.8|2
1627405380000|2021-07-27 17:03:00|9016.1|9001.1|9015.5|9000.5|9016.1|9001.1|9015.5|9000.5|0
1627405390000|2021-07-27 17:03:10|||||||||1
1627405420000|2021-07-27 17:03:40|||||||||1
1627405430000|2021-07-27 17:03:50|9013.9|8998.9|9013.1|8998.1|9013.9|8998.9|9013.1|8998.1|4
1627405440000|2021-07-27 17:04:00|9013|8998|9014|8999|9014|8999|9013|8998|2
1627405470000|2021-07-27 17:04:30|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1627405560000|2021-07-27 17:06:00|9015.5|9000.5|9016|9001|9016|9001|9015.5|9000.5|2
1627405600000|2021-07-27 17:06:40|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|0
1627405620000|2021-07-27 17:07:00|9016|9001|9016|9001|9016|9001|9016|9001|2
1627405640000|2021-07-27 17:07:20|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|1
1627405680000|2021-07-27 17:08:00|9017|9002|9017|9002|9017|9002|9017|9002|0
1627405750000|2021-07-27 17:09:10|9017.4|9002.4|9017.5|9002.5|9017.5|9002.5|9017.4|9002.4|0
1627405780000|2021-07-27 17:09:40|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|3
1627405840000|2021-07-27 17:10:40|9017.3|9002.3|9012|8997|9017.3|9002.3|9012|8997|19
1627405850000|2021-07-27 17:10:50|||||||||1
1627405860000|2021-07-27 17:11:00|9011.6|8996.6|9011.2|8996.2|9011.6|8996.6|9011.2|8996.2|3
1627405870000|2021-07-27 17:11:10|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|0
1627405920000|2021-07-27 17:12:00|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|1
1627405950000|2021-07-27 17:12:30|9010.7|8995.7|9010.1|8995.1|9010.7|8995.7|9010.1|8995.1|1
1627405960000|2021-07-27 17:12:40|9009.9|8994.9|9006.6|8991.6|9009.9|8994.9|9006.6|8991.6|4
1627405970000|2021-07-27 17:12:50|9005.6|8990.6|9005.2|8990.2|9005.6|8990.6|9005.2|8990.2|0
1627405980000|2021-07-27 17:13:00|9005.1|8990.1|9004.1|8989.1|9005.1|8990.1|9004.1|8989.1|2
1627405990000|2021-07-27 17:13:10|||||||||3
1627406000000|2021-07-27 17:13:20|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|0
1627406010000|2021-07-27 17:13:30|9004.7|8989.7|9006.5|8991.5|9006.5|8991.5|9004.7|8989.7|4
1627406020000|2021-07-27 17:13:40|9007|8992|9007|8992|9007|8992|9007|8992|1
1627406040000|2021-07-27 17:14:00|9008|8993|9007.5|8992.5|9008|8993|9007.5|8992.5|1
1627406080000|2021-07-27 17:14:40|9007|8992|9003.7|8988.7|9007|8992|9003.7|8988.7|16
1627406090000|2021-07-27 17:14:50|9002.8|8987.8|9001.5|8986.5|9002.8|8987.8|9001.5|8986.5|1
1627406100000|2021-07-27 17:15:00|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|3
1627406110000|2021-07-27 17:15:10|9000.1|8985.1|9002.5|8987.5|9002.5|8987.5|9000.1|8985.1|18
1627406120000|2021-07-27 17:15:20|9003.4|8988.4|8997.6|8982.6|9003.5|8988.5|8997.6|8982.6|11
1627406130000|2021-07-27 17:15:30|8998|8983|9002.5|8987.5|9002.5|8987.5|8998|8983|9
1627406170000|2021-07-27 17:16:10|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|0
1627406220000|2021-07-27 17:17:00|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|9002|8987|1
1627406260000|2021-07-27 17:17:40|||||||||7
1627406280000|2021-07-27 17:18:00|9004|8989|9010|8995|9010|8995|9004|8989|12
1627406360000|2021-07-27 17:19:20|9008.7|8993.7|9009.5|8994.5|9009.5|8994.5|9008.7|8993.7|11
1627406380000|2021-07-27 17:19:40|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|3
1627406390000|2021-07-27 17:19:50|9010|8995|9010|8995|9010|8995|9010|8995|0
1627406410000|2021-07-27 17:20:10|9010.1|8995.1|9010.1|8995.1|9010.1|8995.1|9010.1|8995.1|0
1627406420000|2021-07-27 17:20:20|9010.5|8995.5|9010.6|8995.6|9010.6|8995.6|9010.5|8995.5|2
1627406450000|2021-07-27 17:20:50|||||||||1
1627406460000|2021-07-27 17:21:00|||||||||2
1627406470000|2021-07-27 17:21:10|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|0
1627406560000|2021-07-27 17:22:40|9011|8996|9011|8996|9011|8996|9011|8996|7
1627406570000|2021-07-27 17:22:50|||||||||1
1627406580000|2021-07-27 17:23:00|9010.6|8995.6|9010.5|8995.5|9010.6|8995.6|9010|8995|5
1627406590000|2021-07-27 17:23:10|||||||||3
1627406670000|2021-07-27 17:24:30|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|0
1627406690000|2021-07-27 17:24:50|9010.5|8995.5|9010.4|8995.4|9010.5|8995.5|9010.4|8995.4|2
1627406720000|2021-07-27 17:25:20|||||||||1
1627406760000|2021-07-27 17:26:00|9013.4|8998.4|9016.2|9001.2|9016.2|9001.2|9013.4|8998.4|10
1627406770000|2021-07-27 17:26:10|9016.3|9001.3|9014.5|8999.5|9016.3|9001.3|9014|8999|4
1627406780000|2021-07-27 17:26:20|9015.3|9000.3|9015.8|9000.8|9015.8|9000.8|9015.3|9000.3|0
1627406820000|2021-07-27 17:27:00|9016.4|9001.4|9018.3|9003.3|9018.3|9003.3|9016.4|9001.4|1
1627406830000|2021-07-27 17:27:10|9018.8|9003.8|9016.5|9001.5|9018.8|9003.8|9016.5|9001.5|5
1627406850000|2021-07-27 17:27:30|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|0
1627406860000|2021-07-27 17:27:40|||||||||1
1627406870000|2021-07-27 17:27:50|9016.8|9001.8|9016.9|9001.9|9016.9|9001.9|9016.8|9001.8|0
1627406880000|2021-07-27 17:28:00|9017.8|9002.8|9016.9|9001.9|9017.8|9002.8|9016.9|9001.9|0
1627406890000|2021-07-27 17:28:10|||||||||2
1627406920000|2021-07-27 17:28:40|9017|9002|9017|9002|9017|9002|9017|9002|0
1627406940000|2021-07-27 17:29:00|9016.9|9001.9|9017.8|9002.8|9017.8|9002.8|9016.4|9001.4|4
1627406950000|2021-07-27 17:29:10|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|0
1627406990000|2021-07-27 17:29:50|9018.3|9003.3|9020.4|9005.4|9020.4|9005.4|9018.3|9003.3|2
1627407000000|2021-07-27 17:30:00|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|2
1627407020000|2021-07-27 17:30:20|9019|9004|9017.4|9002.4|9019|9004|9016.3|9001.3|20
1627407040000|2021-07-27 17:30:40|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|1
1627407060000|2021-07-27 17:31:00|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1627407080000|2021-07-27 17:31:20|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|0
1627407110000|2021-07-27 17:31:50|9020.8|9005.8|9020.4|9005.4|9020.9|9005.9|9019.9|9004.9|14
1627407120000|2021-07-27 17:32:00|||||||||1
1627407150000|2021-07-27 17:32:30|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1627407170000|2021-07-27 17:32:50|||||||||1
1627407190000|2021-07-27 17:33:10|9021|9006|9019.5|9004.5|9021|9006|9017.5|9002.5|14
1627407270000|2021-07-27 17:34:30|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|1
1627407280000|2021-07-27 17:34:40|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|0
1627407290000|2021-07-27 17:34:50|||||||||3
1627407310000|2021-07-27 17:35:10|9020|9005|9020|9005|9020|9005|9020|9005|3
1627407330000|2021-07-27 17:35:30|||||||||3
1627407340000|2021-07-27 17:35:40|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|3
1627407350000|2021-07-27 17:35:50|9018.9|9003.9|9017.5|9002.5|9018.9|9003.9|9017.5|9002.5|6
1627407360000|2021-07-27 17:36:00|9017|9002|9017|9002|9017|9002|9017|9002|0
1627407370000|2021-07-27 17:36:10|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|3
1627407380000|2021-07-27 17:36:20|9016.2|9001.2|9016.5|9001.5|9016.5|9001.5|9016.1|9001.1|0
1627407390000|2021-07-27 17:36:30|||||||||1
1627407420000|2021-07-27 17:37:00|||||||||1
1627407430000|2021-07-27 17:37:10|||||||||2
1627407440000|2021-07-27 17:37:20|||||||||1
1627407450000|2021-07-27 17:37:30|9016.7|9001.7|9019|9004|9019|9004|9016.7|9001.7|1
1627407470000|2021-07-27 17:37:50|||||||||6
1627407500000|2021-07-27 17:38:20|9020.3|9005.3|9020.5|9005.5|9020.5|9005.5|9020.3|9005.3|1
1627407520000|2021-07-27 17:38:40|||||||||1
1627407570000|2021-07-27 17:39:30|9021|9006|9021|9006|9021|9006|9021|9006|12
1627407610000|2021-07-27 17:40:10|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|8
1627407630000|2021-07-27 17:40:30|9020|9005|9018.4|9003.4|9020|9005|9018.2|9003.2|6
1627407640000|2021-07-27 17:40:40|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|3
1627407660000|2021-07-27 17:41:00|9019|9004|9019|9004|9019|9004|9019|9004|1
1627407710000|2021-07-27 17:41:50|||||||||2
1627407720000|2021-07-27 17:42:00|9019.4|9004.4|9019|9004|9019.4|9004.4|9019|9004|0
1627407750000|2021-07-27 17:42:30|9019.5|9004.5|9020|9005|9020|9005|9019.5|9004.5|2
1627407770000|2021-07-27 17:42:50|||||||||1
1627407820000|2021-07-27 17:43:40|9021|9006|9021|9006|9021|9006|9021|9006|6
1627407830000|2021-07-27 17:43:50|||||||||2
1627407840000|2021-07-27 17:44:00|9021.1|9006.1|9020|9005|9021.1|9006.1|9020|9005|4
1627407850000|2021-07-27 17:44:10|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1627407880000|2021-07-27 17:44:40|9019.1|9004.1|9018.1|9003.1|9019.1|9004.1|9017.2|9002.2|4
1627407890000|2021-07-27 17:44:50|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|1
1627407900000|2021-07-27 17:45:00|9018.5|9003.5|9019.5|9004.5|9019.5|9004.5|9018.5|9003.5|4
1627407910000|2021-07-27 17:45:10|9019.4|9004.4|9018.5|9003.5|9019.4|9004.4|9018.5|9003.5|3
1627407930000|2021-07-27 17:45:30|9019.4|9004.4|9019.5|9004.5|9019.5|9004.5|9019.4|9004.4|0
1627407940000|2021-07-27 17:45:40|9020|9005|9020|9005|9020|9005|9020|9005|0
1627407960000|2021-07-27 17:46:00|9019.5|9004.5|9018.5|9003.5|9019.5|9004.5|9018.5|9003.5|7
1627407970000|2021-07-27 17:46:10|9018.1|9003.1|9018|9003|9018.1|9003.1|9018|9003|0
1627407980000|2021-07-27 17:46:20|||||||||1
1627407990000|2021-07-27 17:46:30|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|1
1627408070000|2021-07-27 17:47:50|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|1
1627408080000|2021-07-27 17:48:00|9017.1|9002.1|9017|9002|9017.1|9002.1|9016.6|9001.6|15
1627408090000|2021-07-27 17:48:10|9017.1|9002.1|9016.6|9001.6|9017.1|9002.1|9016.6|9001.6|12
1627408120000|2021-07-27 17:48:40|9017|9002|9017|9002|9017|9002|9017|9002|0
1627408130000|2021-07-27 17:48:50|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|2
1627408150000|2021-07-27 17:49:10|9017|9002|9017|9002|9017|9002|9017|9002|0
1627408160000|2021-07-27 17:49:20|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|1
1627408180000|2021-07-27 17:49:40|9018|9003|9018|9003|9018|9003|9018|9003|4
1627408200000|2021-07-27 17:50:00|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|4
1627408210000|2021-07-27 17:50:10|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|2
1627408220000|2021-07-27 17:50:20|9020|9005|9020|9005|9020|9005|9020|9005|20
1627408230000|2021-07-27 17:50:30|9020.5|9005.5|9021|9006|9021|9006|9020.5|9005.5|6
1627408250000|2021-07-27 17:50:50|||||||||18
1627408270000|2021-07-27 17:51:10|||||||||4
1627408280000|2021-07-27 17:51:20|||||||||1
1627408340000|2021-07-27 17:52:20|||||||||2
1627408350000|2021-07-27 17:52:30|||||||||3
1627408370000|2021-07-27 17:52:50|||||||||1
1627408380000|2021-07-27 17:53:00|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|3
1627408400000|2021-07-27 17:53:20|||||||||2
1627408410000|2021-07-27 17:53:30|||||||||1
1627408440000|2021-07-27 17:54:00|||||||||8
1627408460000|2021-07-27 17:54:20|||||||||5
1627408480000|2021-07-27 17:54:40|9020.2|9005.2|9018.2|9003.2|9020.2|9005.2|9018.2|9003.2|53
1627408490000|2021-07-27 17:54:50|9019.1|9004.1|9020.6|9005.6|9020.6|9005.6|9019.1|9004.1|2
1627408500000|2021-07-27 17:55:00|9021|9006|9021.1|9006.1|9021.1|9006.1|9020.1|9005.1|5
1627408510000|2021-07-27 17:55:10|||||||||1
1627408520000|2021-07-27 17:55:20|9021|9006|9020.6|9005.6|9021|9006|9020.1|9005.1|7
1627408530000|2021-07-27 17:55:30|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|1
1627408560000|2021-07-27 17:56:00|9019.7|9004.7|9018.6|9003.6|9019.7|9004.7|9018.1|9003.1|4
1627408590000|2021-07-27 17:56:30|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1627408660000|2021-07-27 17:57:40|||||||||2
1627408750000|2021-07-27 17:59:10|9017.6|9002.6|9015.7|9000.7|9017.6|9002.6|9015.7|9000.7|8
1627408760000|2021-07-27 17:59:20|9016.1|9001.1|9015.7|9000.7|9016.1|9001.1|9015.7|9000.7|1
1627408770000|2021-07-27 17:59:30|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|0
1627408780000|2021-07-27 17:59:40|9016.5|9001.5|9016.6|9001.6|9016.6|9001.6|9016.5|9001.5|0
1627408790000|2021-07-27 17:59:50|9017|9002|9017.1|9002.1|9017.1|9002.1|9017|9002|0
1627408800000|2021-07-27 18:00:00|9016.7|9001.7|9016.6|9001.6|9016.7|9001.7|9016.6|9001.6|0
1627408830000|2021-07-27 18:00:30|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1627408840000|2021-07-27 18:00:40|9017.2|9002.2|9018.1|9003.1|9018.1|9003.1|9017.2|9002.2|5
1627408850000|2021-07-27 18:00:50|9018.5|9003.5|9018.6|9003.6|9018.6|9003.6|9018.5|9003.5|0
1627408860000|2021-07-27 18:01:00|||||||||2
1627408880000|2021-07-27 18:01:20|9015.7|9000.7|9013.7|8998.7|9015.7|9000.7|9013.7|8998.7|12
1627408890000|2021-07-27 18:01:30|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1627408900000|2021-07-27 18:01:40|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|0
1627408910000|2021-07-27 18:01:50|9013.2|8998.2|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|3
1627408920000|2021-07-27 18:02:00|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9012.2|8997.2|1
1627408930000|2021-07-27 18:02:10|9014.9|8999.9|9015.1|9000.1|9015.1|9000.1|9014.9|8999.9|1
1627408940000|2021-07-27 18:02:20|9013.6|8998.6|9013.6|8998.6|9014.7|8999.7|9013.6|8998.6|4
1627408950000|2021-07-27 18:02:30|9013.2|8998.2|9012.6|8997.6|9013.2|8998.2|9012.6|8997.6|0
1627408960000|2021-07-27 18:02:40|9012.2|8997.2|9012.1|8997.1|9012.2|8997.2|9012.1|8997.1|0
1627408970000|2021-07-27 18:02:50|9013|8998|9013.1|8998.1|9013.1|8998.1|9013|8998|2
1627408980000|2021-07-27 18:03:00|9013.2|8998.2|9015.7|9000.7|9015.7|9000.7|9013.2|8998.2|2
1627408990000|2021-07-27 18:03:10|9015.2|9000.2|9015.7|9000.7|9015.7|9000.7|9015.2|9000.2|1
1627409000000|2021-07-27 18:03:20|9016.1|9001.1|9016.5|9001.5|9016.5|9001.5|9016.1|9001.1|0
1627409010000|2021-07-27 18:03:30|9016.6|9001.6|9015.2|9000.2|9016.7|9001.7|9015.2|9000.2|12
1627409020000|2021-07-27 18:03:40|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1627409030000|2021-07-27 18:03:50|9016.2|9001.2|9016.7|9001.7|9016.7|9001.7|9016.2|9001.2|3
1627409040000|2021-07-27 18:04:00|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|2
1627409050000|2021-07-27 18:04:10|||||||||1
1627409060000|2021-07-27 18:04:20|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|1
1627409070000|2021-07-27 18:04:30|9017.2|9002.2|9018.2|9003.2|9018.7|9003.7|9017.2|9002.2|7
1627409080000|2021-07-27 18:04:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|11
1627409110000|2021-07-27 18:05:10|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|6
1627409120000|2021-07-27 18:05:20|9016.1|9001.1|9015.7|9000.7|9016.1|9001.1|9015.7|9000.7|2
1627409130000|2021-07-27 18:05:30|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|6
1627409140000|2021-07-27 18:05:40|9012.9|8997.9|9012.4|8997.4|9012.9|8997.9|9012.4|8997.4|4
1627409150000|2021-07-27 18:05:50|||||||||1
1627409160000|2021-07-27 18:06:00|||||||||1
1627409170000|2021-07-27 18:06:10|9014.8|8999.8|9014.4|8999.4|9014.8|8999.8|9014.4|8999.4|2
1627409180000|2021-07-27 18:06:20|||||||||1
1627409190000|2021-07-27 18:06:30|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|3
1627409200000|2021-07-27 18:06:40|9014.3|8999.3|9014.4|8999.4|9014.4|8999.4|9014.3|8999.3|1
1627409210000|2021-07-27 18:06:50|9014.8|8999.8|9014.4|8999.4|9016.2|9001.2|9014.3|8999.3|2
1627409220000|2021-07-27 18:07:00|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.8|8998.8|11
1627409230000|2021-07-27 18:07:10|9013.8|8998.8|9013.9|8998.9|9013.9|8998.9|9013.8|8998.8|3
1627409240000|2021-07-27 18:07:20|9012.4|8997.4|9012.9|8997.9|9012.9|8997.9|9012.4|8997.4|4
1627409250000|2021-07-27 18:07:30|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|1
1627409260000|2021-07-27 18:07:40|9014.3|8999.3|9014.9|8999.9|9014.9|8999.9|9014.3|8999.3|0
1627409270000|2021-07-27 18:07:50|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|1
1627409280000|2021-07-27 18:08:00|9014.4|8999.4|9013.4|8998.4|9014.4|8999.4|9013.4|8998.4|3
1627409290000|2021-07-27 18:08:10|||||||||1
1627409300000|2021-07-27 18:08:20|||||||||2
1627409310000|2021-07-27 18:08:30|9014.4|8999.4|9014.4|8999.4|9014.4|8999.4|9014.4|8999.4|2
1627409320000|2021-07-27 18:08:40|||||||||1
1627409330000|2021-07-27 18:08:50|9014.8|8999.8|9014.4|8999.4|9014.9|8999.9|9014.4|8999.4|6
1627409340000|2021-07-27 18:09:00|9013.9|8998.9|9012.9|8997.9|9013.9|8998.9|9012.9|8997.9|3
1627409350000|2021-07-27 18:09:10|9013.4|8998.4|9013.8|8998.8|9014.2|8999.2|9013.4|8998.4|1
1627409360000|2021-07-27 18:09:20|||||||||2
1627409370000|2021-07-27 18:09:30|9013.9|8998.9|9014.8|8999.8|9014.8|8999.8|9013.8|8998.8|5
1627409380000|2021-07-27 18:09:40|||||||||1
1627409390000|2021-07-27 18:09:50|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|0
1627409400000|2021-07-27 18:10:00|9015.4|9000.4|9014.9|8999.9|9015.4|9000.4|9014.9|8999.9|25
1627409410000|2021-07-27 18:10:10|9014.4|8999.4|9015.4|9000.4|9015.9|9000.9|9013.9|8998.9|8
1627409420000|2021-07-27 18:10:20|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|6
1627409430000|2021-07-27 18:10:30|9014.8|8999.8|9014.8|8999.8|9015.3|9000.3|9014.8|8999.8|33
1627409440000|2021-07-27 18:10:40|9015.3|9000.3|9013.8|8998.8|9015.3|9000.3|9013.8|8998.8|4
1627409450000|2021-07-27 18:10:50|9014.8|8999.8|9014.8|8999.8|9014.9|8999.9|9014.1|8999.1|5
1627409460000|2021-07-27 18:11:00|9014.9|8999.9|9014.7|8999.7|9014.9|8999.9|9012.3|8997.3|15
1627409470000|2021-07-27 18:11:10|9014.6|8999.6|9014.6|8999.6|9014.7|8999.7|9014.6|8999.6|4
1627409490000|2021-07-27 18:11:30|||||||||2
1627409500000|2021-07-27 18:11:40|||||||||4
1627409510000|2021-07-27 18:11:50|9015.6|9000.6|9015.6|9000.6|9015.7|9000.7|9015.6|9000.6|1
1627409520000|2021-07-27 18:12:00|||||||||1
1627409530000|2021-07-27 18:12:10|9015.7|9000.7|9015.6|9000.6|9015.7|9000.7|9015.6|9000.6|7
1627409540000|2021-07-27 18:12:20|9015.7|9000.7|9015.6|9000.6|9015.7|9000.7|9015.6|9000.6|1
1627409560000|2021-07-27 18:12:40|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1627409570000|2021-07-27 18:12:50|9015.5|9000.5|9016.1|9001.1|9016.1|9001.1|9015.2|9000.2|3
1627409580000|2021-07-27 18:13:00|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9
1627409600000|2021-07-27 18:13:20|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|4
1627409610000|2021-07-27 18:13:30|9015.1|9000.1|9016|9001|9016.2|9001.2|9015.1|9000.1|12
1627409620000|2021-07-27 18:13:40|9016.2|9001.2|9016|9001|9016.2|9001.2|9016|9001|15
1627409630000|2021-07-27 18:13:50|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9015.8|9000.8|17
1627409640000|2021-07-27 18:14:00|9016.3|9001.3|9016.2|9001.2|9016.3|9001.3|9016.2|9001.2|95
1627409650000|2021-07-27 18:14:10|9023.6|9008.6|9026.2|9011.2|9027.7|9012.7|9023.1|9008.1|44
1627409660000|2021-07-27 18:14:20|9025.3|9010.3|9018.3|9003.3|9025.3|9010.3|9018.3|9003.3|37
1627409670000|2021-07-27 18:14:30|9018.2|9003.2|9026.2|9011.2|9026.2|9011.2|9017.7|9002.7|75
1627409680000|2021-07-27 18:14:40|9028.2|9013.2|9029.7|9014.7|9031.7|9016.7|9027.3|9012.3|81
1627409690000|2021-07-27 18:14:50|9030.2|9015.2|9031.2|9016.2|9034.7|9019.7|9029.7|9014.7|89
1627409700000|2021-07-27 18:15:00|9030.3|9015.3|9030.7|9015.7|9030.7|9015.7|9026.2|9011.2|36
1627409710000|2021-07-27 18:15:10|9031.1|9016.1|9033.2|9018.2|9033.2|9018.2|9030.2|9015.2|10
1627409720000|2021-07-27 18:15:20|9033.3|9018.3|9035.5|9020.5|9035.5|9020.5|9033.3|9018.3|35
1627409730000|2021-07-27 18:15:30|9035.6|9020.6|9042|9027|9042|9027|9035.6|9020.6|29
1627409740000|2021-07-27 18:15:40|9042.1|9027.1|9039.6|9024.6|9042.1|9027.1|9039.6|9024.6|11
1627409750000|2021-07-27 18:15:50|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|2
1627409760000|2021-07-27 18:16:00|9041|9026|9044.9|9029.9|9044.9|9029.9|9041|9026|25
1627409770000|2021-07-27 18:16:10|9045.3|9030.3|9045.8|9030.8|9045.8|9030.8|9045.3|9030.3|65
1627409780000|2021-07-27 18:16:20|9045.7|9030.7|9044.5|9029.5|9045.7|9030.7|9042.3|9027.3|53
1627409790000|2021-07-27 18:16:30|9044.1|9029.1|9045.3|9030.3|9045.3|9030.3|9043.3|9028.3|20
1627409800000|2021-07-27 18:16:40|9044|9029|9044.2|9029.2|9046.6|9031.6|9042.9|9027.9|29
1627409810000|2021-07-27 18:16:50|9044.6|9029.6|9046.2|9031.2|9047.6|9032.6|9044.6|9029.6|28
1627409820000|2021-07-27 18:17:00|9046.6|9031.6|9047.1|9032.1|9047.1|9032.1|9046.6|9031.6|42
1627409830000|2021-07-27 18:17:10|9046.7|9031.7|9047.1|9032.1|9047.1|9032.1|9046.7|9031.7|8
1627409840000|2021-07-27 18:17:20|9047.6|9032.6|9045.2|9030.2|9047.6|9032.6|9045.2|9030.2|4
1627409850000|2021-07-27 18:17:30|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|2
1627409860000|2021-07-27 18:17:40|9044|9029|9043.8|9028.8|9044.3|9029.3|9043.8|9028.8|10
1627409870000|2021-07-27 18:17:50|9043.3|9028.3|9042.8|9027.8|9043.3|9028.3|9040.8|9025.8|6
1627409880000|2021-07-27 18:18:00|9043.5|9028.5|9039.9|9024.9|9043.5|9028.5|9039.9|9024.9|10
1627409890000|2021-07-27 18:18:10|9039.5|9024.5|9039.8|9024.8|9039.8|9024.8|9039.4|9024.4|4
1627409900000|2021-07-27 18:18:20|9040.4|9025.4|9040.9|9025.9|9041.3|9026.3|9040.4|9025.4|4
1627409910000|2021-07-27 18:18:30|9042.9|9027.9|9042.9|9027.9|9043.4|9028.4|9042.9|9027.9|4
1627409920000|2021-07-27 18:18:40|9042.5|9027.5|9042.9|9027.9|9042.9|9027.9|9042.5|9027.5|12
1627409930000|2021-07-27 18:18:50|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|5
1627409940000|2021-07-27 18:19:00|9044|9029|9044|9029|9044|9029|9043.5|9028.5|11
1627409950000|2021-07-27 18:19:10|9043.5|9028.5|9043|9028|9043.5|9028.5|9043|9028|5
1627409960000|2021-07-27 18:19:20|9043.3|9028.3|9042.9|9027.9|9043.4|9028.4|9042.9|9027.9|8
1627409970000|2021-07-27 18:19:30|9043.3|9028.3|9044.8|9029.8|9045.8|9030.8|9043.3|9028.3|9
1627409980000|2021-07-27 18:19:40|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9044.8|9029.8|2
1627409990000|2021-07-27 18:19:50|9045.2|9030.2|9046.1|9031.1|9047.6|9032.6|9044.8|9029.8|40
1627434000000|2021-07-28 01:00:00|9035.8|9020.8|9043.3|9028.3|9044.6|9029.6|9035.7|9020.7|6
1627434010000|2021-07-28 01:00:10|9043.1|9028.1|9042.7|9027.7|9043.5|9028.5|9042.7|9027.7|3
1627434020000|2021-07-28 01:00:20|9039.2|9024.2|9042.7|9027.7|9042.7|9027.7|9036.7|9021.7|5
1627434030000|2021-07-28 01:00:30|9043.1|9028.1|9043.9|9028.9|9043.9|9028.9|9041.8|9026.8|14
1627434040000|2021-07-28 01:00:40|9046|9031|9043.4|9028.4|9046.3|9031.3|9043.4|9028.4|3
1627434050000|2021-07-28 01:00:50|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|0
1627434060000|2021-07-28 01:01:00|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|9043.9|9028.9|0
1627434070000|2021-07-28 01:01:10|||||||||1
1627434080000|2021-07-28 01:01:20|9046.3|9031.3|9045.8|9030.8|9046.3|9031.3|9045.3|9030.3|6
1627434090000|2021-07-28 01:01:30|9046.3|9031.3|9044.8|9029.8|9046.8|9031.8|9044.3|9029.3|4
1627434100000|2021-07-28 01:01:40|9043.9|9028.9|9044.4|9029.4|9044.4|9029.4|9043.9|9028.9|0
1627434110000|2021-07-28 01:01:50|9044|9029|9046.7|9031.7|9046.7|9031.7|9044|9029|5
1627434120000|2021-07-28 01:02:00|9046.8|9031.8|9047.3|9032.3|9047.3|9032.3|9046.8|9031.8|0
1627434130000|2021-07-28 01:02:10|9047.8|9032.8|9073.3|9058.3|9074.8|9059.8|9047.8|9032.8|88
1627434140000|2021-07-28 01:02:20|9073.8|9058.8|9074.8|9059.8|9074.8|9059.8|9073.8|9058.8|33
1627434150000|2021-07-28 01:02:30|9075.8|9060.8|9076.6|9061.6|9076.7|9061.7|9075.3|9060.3|21
1627434160000|2021-07-28 01:02:40|9075.7|9060.7|9076|9061|9076|9061|9075.6|9060.6|25
1627434170000|2021-07-28 01:02:50|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|11
1627434180000|2021-07-28 01:03:00|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|2
1627434190000|2021-07-28 01:03:10|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|1
1627434200000|2021-07-28 01:03:20|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|4
1627434210000|2021-07-28 01:03:30|||||||||1
1627434230000|2021-07-28 01:03:50|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|2
1627434240000|2021-07-28 01:04:00|9077|9062|9076.4|9061.4|9077|9062|9075.9|9060.9|0
1627434250000|2021-07-28 01:04:10|9076.9|9061.9|9077.4|9062.4|9077.4|9062.4|9076.9|9061.9|6
1627434270000|2021-07-28 01:04:30|9079.6|9064.6|9079.3|9064.3|9079.6|9064.6|9079.3|9064.3|22
1627434280000|2021-07-28 01:04:40|||||||||1
1627434290000|2021-07-28 01:04:50|9081|9066|9081.4|9066.4|9081.8|9066.8|9081|9066|5
1627434300000|2021-07-28 01:05:00|9081.8|9066.8|9083.2|9068.2|9083.2|9068.2|9081.8|9066.8|27
1627434310000|2021-07-28 01:05:10|9083.6|9068.6|9083.5|9068.5|9083.6|9068.6|9083.5|9068.5|3
1627434320000|2021-07-28 01:05:20|9084.8|9069.8|9086|9071|9086|9071|9084.8|9069.8|2
1627434330000|2021-07-28 01:05:30|9086.4|9071.4|9087.7|9072.7|9087.7|9072.7|9086.4|9071.4|6
1627434340000|2021-07-28 01:05:40|9086.8|9071.8|9087.2|9072.2|9087.2|9072.2|9083.9|9068.9|16
1627434350000|2021-07-28 01:05:50|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627434360000|2021-07-28 01:06:00|9087.2|9072.2|9087.7|9072.7|9087.7|9072.7|9087.2|9072.2|14
1627434370000|2021-07-28 01:06:10|9088.2|9073.2|9089.2|9074.2|9089.2|9074.2|9088.2|9073.2|28
1627434380000|2021-07-28 01:06:20|||||||||1
1627434390000|2021-07-28 01:06:30|9091.1|9076.1|9089.6|9074.6|9091.1|9076.1|9089.6|9074.6|3
1627434400000|2021-07-28 01:06:40|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|3
1627434410000|2021-07-28 01:06:50|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|1
1627434420000|2021-07-28 01:07:00|9089.6|9074.6|9090.7|9075.7|9090.7|9075.7|9089.6|9074.6|8
1627434430000|2021-07-28 01:07:10|9091.7|9076.7|9092.3|9077.3|9092.3|9077.3|9091.3|9076.3|19
1627434440000|2021-07-28 01:07:20|9093.2|9078.2|9090.3|9075.3|9093.2|9078.2|9090.3|9075.3|6
1627434460000|2021-07-28 01:07:40|||||||||1
1627434480000|2021-07-28 01:08:00|9089.9|9074.9|9089.4|9074.4|9089.9|9074.9|9089.4|9074.4|1
1627434490000|2021-07-28 01:08:10|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|0
1627434540000|2021-07-28 01:09:00|9086.9|9071.9|9086.9|9071.9|9086.9|9071.9|9086.9|9071.9|7
1627434570000|2021-07-28 01:09:30|9086.5|9071.5|9082.4|9067.4|9086.5|9071.5|9082.4|9067.4|3
1627434580000|2021-07-28 01:09:40|9081.4|9066.4|9082.2|9067.2|9082.2|9067.2|9081.4|9066.4|1
1627434600000|2021-07-28 01:10:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|1
1627434610000|2021-07-28 01:10:10|9087|9072|9086.9|9071.9|9087.4|9072.4|9086.9|9071.9|2
1627434640000|2021-07-28 01:10:40|9087|9072|9087.5|9072.5|9087.5|9072.5|9087|9072|51
1627434650000|2021-07-28 01:10:50|9088.8|9073.8|9087.7|9072.7|9088.8|9073.8|9087.7|9072.7|1
1627434660000|2021-07-28 01:11:00|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1627434710000|2021-07-28 01:11:50|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|36
1627434730000|2021-07-28 01:12:10|9089.7|9074.7|9089.9|9074.9|9089.9|9074.9|9089.5|9074.5|0
1627434740000|2021-07-28 01:12:20|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|7
1627434760000|2021-07-28 01:12:40|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1627434770000|2021-07-28 01:12:50|9081.7|9066.7|9078.6|9063.6|9081.7|9066.7|9078.6|9063.6|1
1627434780000|2021-07-28 01:13:00|9080.8|9065.8|9081.7|9066.7|9082.1|9067.1|9080.8|9065.8|8
1627434790000|2021-07-28 01:13:10|9081.6|9066.6|9082.1|9067.1|9082.1|9067.1|9081.6|9066.6|2
1627434810000|2021-07-28 01:13:30|9080|9065|9080|9065|9080|9065|9080|9065|24
1627434820000|2021-07-28 01:13:40|9078|9063|9080.1|9065.1|9080.1|9065.1|9078|9063|10
1627434830000|2021-07-28 01:13:50|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|0
1627434840000|2021-07-28 01:14:00|9080.1|9065.1|9080.6|9065.6|9080.6|9065.6|9080.1|9065.1|0
1627434850000|2021-07-28 01:14:10|||||||||1
1627434860000|2021-07-28 01:14:20|9081.1|9066.1|9080.6|9065.6|9081.1|9066.1|9080.6|9065.6|0
1627434880000|2021-07-28 01:14:40|9079.9|9064.9|9076|9061|9079.9|9064.9|9076|9061|3
1627434890000|2021-07-28 01:14:50|9079|9064|9079.6|9064.6|9079.6|9064.6|9079|9064|1
1627434900000|2021-07-28 01:15:00|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|4
1627434910000|2021-07-28 01:15:10|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|0
1627434920000|2021-07-28 01:15:20|9080.2|9065.2|9081.6|9066.6|9081.6|9066.6|9080.2|9065.2|2
1627434930000|2021-07-28 01:15:30|||||||||1
1627434950000|2021-07-28 01:15:50|||||||||1
1627434960000|2021-07-28 01:16:00|||||||||1
1627434980000|2021-07-28 01:16:20|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|2
1627434990000|2021-07-28 01:16:30|9080.7|9065.7|9075.4|9060.4|9080.7|9065.7|9075.4|9060.4|11
1627435050000|2021-07-28 01:17:30|9075.5|9060.5|9075|9060|9075.5|9060.5|9075|9060|2
1627435060000|2021-07-28 01:17:40|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1627435080000|2021-07-28 01:18:00|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|0
1627435100000|2021-07-28 01:18:20|9075.9|9060.9|9074.1|9059.1|9075.9|9060.9|9074.1|9059.1|2
1627435110000|2021-07-28 01:18:30|||||||||1
1627435130000|2021-07-28 01:18:50|9074.6|9059.6|9075|9060|9075|9060|9074.6|9059.6|0
1627435140000|2021-07-28 01:19:00|9075.5|9060.5|9075.5|9060.5|9076.9|9061.9|9074.5|9059.5|42
1627435160000|2021-07-28 01:19:20|9075.4|9060.4|9075|9060|9075.4|9060.4|9075|9060|2
1627435200000|2021-07-28 01:20:00|9074.9|9059.9|9075.9|9060.9|9075.9|9060.9|9074.9|9059.9|0
1627435220000|2021-07-28 01:20:20|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|2
1627435230000|2021-07-28 01:20:30|||||||||1
1627435240000|2021-07-28 01:20:40|9075.9|9060.9|9076.9|9061.9|9076.9|9061.9|9075.9|9060.9|2
1627435250000|2021-07-28 01:20:50|9074.9|9059.9|9076.4|9061.4|9076.4|9061.4|9074.9|9059.9|1
1627435260000|2021-07-28 01:21:00|9076.9|9061.9|9079.9|9064.9|9080.3|9065.3|9076.9|9061.9|3
1627435290000|2021-07-28 01:21:30|9079.8|9064.8|9080.3|9065.3|9080.3|9065.3|9079.8|9064.8|1
1627435300000|2021-07-28 01:21:40|9079.9|9064.9|9079.8|9064.8|9080.3|9065.3|9079.8|9064.8|2
1627435310000|2021-07-28 01:21:50|||||||||1
1627435320000|2021-07-28 01:22:00|9080.4|9065.4|9081.4|9066.4|9081.4|9066.4|9080|9065|2
1627435380000|2021-07-28 01:23:00|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|0
1627435390000|2021-07-28 01:23:10|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|0
1627435410000|2021-07-28 01:23:30|9082.5|9067.5|9084|9069|9084|9069|9082.5|9067.5|11
1627435420000|2021-07-28 01:23:40|9087|9072|9086.5|9071.5|9087|9072|9086.5|9071.5|9
1627435440000|2021-07-28 01:24:00|9086.6|9071.6|9087.5|9072.5|9087.5|9072.5|9086.6|9071.6|5
1627435450000|2021-07-28 01:24:10|9088|9073|9088|9073|9088|9073|9088|9073|8
1627435470000|2021-07-28 01:24:30|9089|9074|9089|9074|9089|9074|9089|9074|0
1627435480000|2021-07-28 01:24:40|9087|9072|9088|9073|9088|9073|9087|9072|3
1627435500000|2021-07-28 01:25:00|||||||||1
1627435510000|2021-07-28 01:25:10|||||||||1
1627435540000|2021-07-28 01:25:40|9088.1|9073.1|9090.6|9075.6|9090.6|9075.6|9088.1|9073.1|3
1627435550000|2021-07-28 01:25:50|9087.6|9072.6|9088.9|9073.9|9091.4|9076.4|9087.6|9072.6|6
1627435560000|2021-07-28 01:26:00|9088.1|9073.1|9087.9|9072.9|9088.1|9073.1|9087.9|9072.9|0
1627435570000|2021-07-28 01:26:10|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1627435580000|2021-07-28 01:26:20|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|23
1627435590000|2021-07-28 01:26:30|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1627435600000|2021-07-28 01:26:40|9084.6|9069.6|9083.1|9068.1|9084.6|9069.6|9083.1|9068.1|0
1627435610000|2021-07-28 01:26:50|||||||||1
1627435620000|2021-07-28 01:27:00|||||||||3
1627435650000|2021-07-28 01:27:30|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|8
1627435680000|2021-07-28 01:28:00|9083.4|9068.4|9088|9073|9088|9073|9083.4|9068.4|4
1627435710000|2021-07-28 01:28:30|||||||||1
1627435730000|2021-07-28 01:28:50|9091|9076|9091.4|9076.4|9091.4|9076.4|9091|9076|3
1627435740000|2021-07-28 01:29:00|9091|9076|9091.9|9076.9|9092.3|9077.3|9091|9076|3
1627435760000|2021-07-28 01:29:20|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|42
1627435770000|2021-07-28 01:29:30|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|0
1627435780000|2021-07-28 01:29:40|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|0
1627435800000|2021-07-28 01:30:00|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|0
1627435830000|2021-07-28 01:30:30|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|1
1627435840000|2021-07-28 01:30:40|9088.1|9073.1|9086.6|9071.6|9088.1|9073.1|9085.1|9070.1|0
1627435850000|2021-07-28 01:30:50|9084.8|9069.8|9084.9|9069.9|9084.9|9069.9|9084.8|9069.8|0
1627435860000|2021-07-28 01:31:00|9085.1|9070.1|9085.5|9070.5|9085.5|9070.5|9085.1|9070.1|0
1627435870000|2021-07-28 01:31:10|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|0
1627435880000|2021-07-28 01:31:20|9087.3|9072.3|9087.6|9072.6|9087.6|9072.6|9087.3|9072.3|0
1627435920000|2021-07-28 01:32:00|9088.5|9073.5|9089.4|9074.4|9089.4|9074.4|9088.5|9073.5|1
1627435940000|2021-07-28 01:32:20|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|1
1627435960000|2021-07-28 01:32:40|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|1
1627435970000|2021-07-28 01:32:50|9089.8|9074.8|9089.9|9074.9|9089.9|9074.9|9089.8|9074.8|0
1627435980000|2021-07-28 01:33:00|9090|9075|9090|9075|9090|9075|9090|9075|3
1627435990000|2021-07-28 01:33:10|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|63
1627436000000|2021-07-28 01:33:20|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|4
1627436010000|2021-07-28 01:33:30|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|0
1627436020000|2021-07-28 01:33:40|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|1
1627436040000|2021-07-28 01:34:00|9093.9|9078.9|9095.2|9080.2|9095.2|9080.2|9093.9|9078.9|11
1627436050000|2021-07-28 01:34:10|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|0
1627436100000|2021-07-28 01:35:00|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|1
1627436110000|2021-07-28 01:35:10|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|0
1627436120000|2021-07-28 01:35:20|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|1
1627436160000|2021-07-28 01:36:00|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|4
1627436210000|2021-07-28 01:36:50|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|0
1627436220000|2021-07-28 01:37:00|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|2
1627436230000|2021-07-28 01:37:10|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|0
1627436240000|2021-07-28 01:37:20|9090.6|9075.6|9091.4|9076.4|9091.4|9076.4|9090.6|9075.6|2
1627436260000|2021-07-28 01:37:40|9091.6|9076.6|9092.4|9077.4|9092.4|9077.4|9091.6|9076.6|1
1627436280000|2021-07-28 01:38:00|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|4
1627436290000|2021-07-28 01:38:10|||||||||1
1627436310000|2021-07-28 01:38:30|9091|9076|9091|9076|9091|9076|9091|9076|4
1627436370000|2021-07-28 01:39:30|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|0
1627436390000|2021-07-28 01:39:50|9091.4|9076.4|9090|9075|9091.4|9076.4|9090|9075|1
1627436400000|2021-07-28 01:40:00|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|0
1627436410000|2021-07-28 01:40:10|9089.8|9074.8|9090|9075|9090|9075|9089.8|9074.8|1
1627436570000|2021-07-28 01:42:50|9090.3|9075.3|9092|9077|9092|9077|9090.3|9075.3|7
1627436580000|2021-07-28 01:43:00|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|0
1627436610000|2021-07-28 01:43:30|9092|9077|9092|9077|9092|9077|9092|9077|4
1627436630000|2021-07-28 01:43:50|||||||||1
1627436700000|2021-07-28 01:45:00|9092.5|9077.5|9093.4|9078.4|9093.4|9078.4|9092.5|9077.5|0
1627436710000|2021-07-28 01:45:10|9093.3|9078.3|9092.4|9077.4|9093.3|9078.3|9092.4|9077.4|2
1627436770000|2021-07-28 01:46:10|9092.3|9077.3|9091.9|9076.9|9092.3|9077.3|9091.9|9076.9|2
1627436800000|2021-07-28 01:46:40|||||||||2
1627436850000|2021-07-28 01:47:30|9090.6|9075.6|9089.6|9074.6|9090.6|9075.6|9089.3|9074.3|2
1627436880000|2021-07-28 01:48:00|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|0
1627436900000|2021-07-28 01:48:20|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|0
1627436920000|2021-07-28 01:48:40|9091.3|9076.3|9089.1|9074.1|9091.4|9076.4|9089.1|9074.1|1
1627436940000|2021-07-28 01:49:00|||||||||1
1627436980000|2021-07-28 01:49:40|9088.7|9073.7|9088.6|9073.6|9088.7|9073.7|9088.6|9073.6|0
1627436990000|2021-07-28 01:49:50|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|1
1627437000000|2021-07-28 01:50:00|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|1
1627437020000|2021-07-28 01:50:20|9084.8|9069.8|9085.1|9070.1|9085.1|9070.1|9084.6|9069.6|0
1627437050000|2021-07-28 01:50:50|9085.2|9070.2|9087.1|9072.1|9087.1|9072.1|9085.2|9070.2|2
1627437060000|2021-07-28 01:51:00|9085.6|9070.6|9086.7|9071.7|9087.1|9072.1|9085.6|9070.6|2
1627437070000|2021-07-28 01:51:10|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1627437080000|2021-07-28 01:51:20|9085.8|9070.8|9086.5|9071.5|9086.5|9071.5|9085.6|9070.6|1
1627437090000|2021-07-28 01:51:30|9086.6|9071.6|9084.6|9069.6|9086.6|9071.6|9084.6|9069.6|10
1627437110000|2021-07-28 01:51:50|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1627437120000|2021-07-28 01:52:00|9086|9071|9086.6|9071.6|9086.6|9071.6|9086|9071|0
1627437130000|2021-07-28 01:52:10|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1627437170000|2021-07-28 01:52:50|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1627437200000|2021-07-28 01:53:20|9087.8|9072.8|9085.6|9070.6|9087.8|9072.8|9085.6|9070.6|5
1627437210000|2021-07-28 01:53:30|9085.3|9070.3|9083.6|9068.6|9085.3|9070.3|9083.1|9068.1|7
1627437220000|2021-07-28 01:53:40|9084.6|9069.6|9085.1|9070.1|9085.1|9070.1|9084.6|9069.6|1
1627437240000|2021-07-28 01:54:00|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1627437270000|2021-07-28 01:54:30|9085.1|9070.1|9085.9|9070.9|9085.9|9070.9|9085.1|9070.1|1
1627437280000|2021-07-28 01:54:40|||||||||1
1627437290000|2021-07-28 01:54:50|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627437300000|2021-07-28 01:55:00|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|1
1627437310000|2021-07-28 01:55:10|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|2
1627437320000|2021-07-28 01:55:20|9083.4|9068.4|9083.8|9068.8|9083.8|9068.8|9083.4|9068.4|1
1627437330000|2021-07-28 01:55:30|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|1
1627437340000|2021-07-28 01:55:40|9085.6|9070.6|9083.6|9068.6|9085.9|9070.9|9083.6|9068.6|0
1627437360000|2021-07-28 01:56:00|9083.4|9068.4|9083.6|9068.6|9083.8|9068.8|9083.4|9068.4|0
1627437370000|2021-07-28 01:56:10|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|0
1627437390000|2021-07-28 01:56:30|9083|9068|9083|9068|9083|9068|9083|9068|0
1627437410000|2021-07-28 01:56:50|9082.6|9067.6|9083|9068|9083.1|9068.1|9082.6|9067.6|1
1627437430000|2021-07-28 01:57:10|9082.8|9067.8|9082|9067|9082.8|9067.8|9081.1|9066.1|3
1627437460000|2021-07-28 01:57:40|9081.6|9066.6|9081.2|9066.2|9081.6|9066.6|9080.7|9065.7|3
1627437470000|2021-07-28 01:57:50|9080.8|9065.8|9080.4|9065.4|9080.8|9065.8|9080.4|9065.4|0
1627437490000|2021-07-28 01:58:10|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|0
1627437530000|2021-07-28 01:58:50|9080|9065|9080|9065|9080|9065|9080|9065|1
1627437540000|2021-07-28 01:59:00|9080.4|9065.4|9080.5|9065.5|9080.5|9065.5|9080.4|9065.4|1
1627437600000|2021-07-28 02:00:00|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|1
1627437630000|2021-07-28 02:00:30|9081|9066|9081|9066|9081|9066|9081|9066|0
1627437640000|2021-07-28 02:00:40|9080.6|9065.6|9080.5|9065.5|9080.6|9065.6|9080.5|9065.5|0
1627437650000|2021-07-28 02:00:50|9081.3|9066.3|9080.5|9065.5|9081.4|9066.4|9080.5|9065.5|1
1627437660000|2021-07-28 02:01:00|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|3
1627437700000|2021-07-28 02:01:40|9079.2|9064.2|9079.6|9064.6|9079.6|9064.6|9079.2|9064.2|1
1627437740000|2021-07-28 02:02:20|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|2
1627437750000|2021-07-28 02:02:30|9078.8|9063.8|9078.9|9063.9|9079.3|9064.3|9078.8|9063.8|0
1627437760000|2021-07-28 02:02:40|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|1
1627437770000|2021-07-28 02:02:50|9077.2|9062.2|9078.1|9063.1|9078.1|9063.1|9077.2|9062.2|0
1627437780000|2021-07-28 02:03:00|9078.5|9063.5|9079.4|9064.4|9079.4|9064.4|9078.5|9063.5|0
1627437810000|2021-07-28 02:03:30|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|0
1627437840000|2021-07-28 02:04:00|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|1
1627437870000|2021-07-28 02:04:30|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|0
1627437880000|2021-07-28 02:04:40|9080.4|9065.4|9080.9|9065.9|9080.9|9065.9|9080.4|9065.4|0
1627437890000|2021-07-28 02:04:50|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|1
1627437940000|2021-07-28 02:05:40|9080.8|9065.8|9081.3|9066.3|9081.6|9066.6|9080.8|9065.8|1
1627437950000|2021-07-28 02:05:50|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|4
1627437970000|2021-07-28 02:06:10|||||||||2
1627437980000|2021-07-28 02:06:20|||||||||6
1627438000000|2021-07-28 02:06:40|9082|9067|9082|9067|9082|9067|9082|9067|0
1627438010000|2021-07-28 02:06:50|9081.6|9066.6|9083.8|9068.8|9083.8|9068.8|9081.6|9066.6|1
1627438020000|2021-07-28 02:07:00|9084.2|9069.2|9082.5|9067.5|9084.2|9069.2|9082.5|9067.5|2
1627438030000|2021-07-28 02:07:10|9082.9|9067.9|9083.3|9068.3|9083.3|9068.3|9082.9|9067.9|1
1627438070000|2021-07-28 02:07:50|9082.5|9067.5|9083.3|9068.3|9083.3|9068.3|9082.5|9067.5|1
1627438080000|2021-07-28 02:08:00|9082.9|9067.9|9083|9068|9083|9068|9082.5|9067.5|1
1627438090000|2021-07-28 02:08:10|9082.5|9067.5|9083|9068|9083|9068|9082.5|9067.5|0
1627438100000|2021-07-28 02:08:20|9082.5|9067.5|9083|9068|9083|9068|9082.5|9067.5|1
1627438110000|2021-07-28 02:08:30|||||||||3
1627438130000|2021-07-28 02:08:50|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1627438140000|2021-07-28 02:09:00|||||||||3
1627438160000|2021-07-28 02:09:20|||||||||1
1627438200000|2021-07-28 02:10:00|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|1
1627438210000|2021-07-28 02:10:10|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|0
1627438280000|2021-07-28 02:11:20|9083.3|9068.3|9085.1|9070.1|9085.1|9070.1|9083.3|9068.3|5
1627438290000|2021-07-28 02:11:30|9084.6|9069.6|9084.6|9069.6|9085.6|9070.6|9084.6|9069.6|4
1627438320000|2021-07-28 02:12:00|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|1
1627438340000|2021-07-28 02:12:20|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|0
1627438360000|2021-07-28 02:12:40|9084.6|9069.6|9084.3|9069.3|9084.6|9069.6|9084.3|9069.3|0
1627438410000|2021-07-28 02:13:30|||||||||1
1627438440000|2021-07-28 02:14:00|9084.7|9069.7|9084.3|9069.3|9084.7|9069.7|9084.3|9069.3|5
1627438450000|2021-07-28 02:14:10|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|3
1627438460000|2021-07-28 02:14:20|9085.1|9070.1|9084.3|9069.3|9085.6|9070.6|9084.3|9069.3|6
1627438470000|2021-07-28 02:14:30|||||||||1
1627438490000|2021-07-28 02:14:50|9083.8|9068.8|9083.8|9068.8|9084.3|9069.3|9083.8|9068.8|6
1627438500000|2021-07-28 02:15:00|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|9083.8|9068.8|3
1627438550000|2021-07-28 02:15:50|9083.4|9068.4|9084.3|9069.3|9084.3|9069.3|9083.4|9068.4|1
1627438580000|2021-07-28 02:16:20|||||||||1
1627438600000|2021-07-28 02:16:40|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|0
1627438620000|2021-07-28 02:17:00|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|0
1627438630000|2021-07-28 02:17:10|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1627438640000|2021-07-28 02:17:20|||||||||5
1627438650000|2021-07-28 02:17:30|9084.2|9069.2|9084.2|9069.2|9084.6|9069.6|9084.2|9069.2|4
1627438710000|2021-07-28 02:18:30|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1627438740000|2021-07-28 02:19:00|||||||||1
1627438760000|2021-07-28 02:19:20|9085.1|9070.1|9084.6|9069.6|9085.1|9070.1|9084.6|9069.6|2
1627438780000|2021-07-28 02:19:40|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|2
1627438810000|2021-07-28 02:20:10|9084.3|9069.3|9083.9|9068.9|9084.3|9069.3|9083.9|9068.9|1
1627438830000|2021-07-28 02:20:30|9084|9069|9084|9069|9084|9069|9084|9069|0
1627438920000|2021-07-28 02:22:00|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627439040000|2021-07-28 02:24:00|9084.9|9069.9|9086.8|9071.8|9087.2|9072.2|9084.9|9069.9|5
1627439050000|2021-07-28 02:24:10|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|0
1627439060000|2021-07-28 02:24:20|||||||||2
1627439150000|2021-07-28 02:25:50|9087.2|9072.2|9086.8|9071.8|9087.2|9072.2|9086.8|9071.8|1
1627439240000|2021-07-28 02:27:20|9087.3|9072.3|9087.8|9072.8|9087.8|9072.8|9087.3|9072.3|0
1627439280000|2021-07-28 02:28:00|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|1
1627439340000|2021-07-28 02:29:00|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|1
1627439350000|2021-07-28 02:29:10|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1627439370000|2021-07-28 02:29:30|||||||||1
1627439380000|2021-07-28 02:29:40|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|0
1627439400000|2021-07-28 02:30:00|9087|9072|9087|9072|9087|9072|9087|9072|0
1627439560000|2021-07-28 02:32:40|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|1
1627439580000|2021-07-28 02:33:00|9087|9072|9087|9072|9087|9072|9087|9072|1
1627439590000|2021-07-28 02:33:10|9088|9073|9087.6|9072.6|9088|9073|9087.5|9072.5|0
1627439640000|2021-07-28 02:34:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|1
1627440100000|2021-07-28 02:41:40|9088|9073|9087.6|9072.6|9088|9073|9087.6|9072.6|1
1627440110000|2021-07-28 02:41:50|||||||||2
1627440150000|2021-07-28 02:42:30|||||||||1
1627440160000|2021-07-28 02:42:40|||||||||1
1627440170000|2021-07-28 02:42:50|9087.2|9072.2|9087.1|9072.1|9087.2|9072.2|9087.1|9072.1|0
1627440240000|2021-07-28 02:44:00|9087.2|9072.2|9088.1|9073.1|9088.1|9073.1|9087.2|9072.2|4
1627440350000|2021-07-28 02:45:50|||||||||1
1627440460000|2021-07-28 02:47:40|9088.2|9073.2|9088.1|9073.1|9088.2|9073.2|9088.1|9073.1|46
1627440500000|2021-07-28 02:48:20|9088.5|9073.5|9089.4|9074.4|9089.4|9074.4|9088.5|9073.5|13
1627440510000|2021-07-28 02:48:30|||||||||3
1627440530000|2021-07-28 02:48:50|||||||||7
1627440540000|2021-07-28 02:49:00|||||||||15
1627440550000|2021-07-28 02:49:10|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|24
1627440590000|2021-07-28 02:49:50|9092|9077|9092|9077|9092|9077|9092|9077|0
1627440600000|2021-07-28 02:50:00|||||||||1
1627440660000|2021-07-28 02:51:00|||||||||1
1627440680000|2021-07-28 02:51:20|||||||||5
1627440700000|2021-07-28 02:51:40|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|0
1627440720000|2021-07-28 02:52:00|9092|9077|9092|9077|9092|9077|9092|9077|0
1627440730000|2021-07-28 02:52:10|9090.2|9075.2|9090.7|9075.7|9090.7|9075.7|9090.2|9075.2|7
1627440740000|2021-07-28 02:52:20|9091.1|9076.1|9092|9077|9092|9077|9091.1|9076.1|2
1627440750000|2021-07-28 02:52:30|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|0
1627440760000|2021-07-28 02:52:40|9092|9077|9091.5|9076.5|9092|9077|9091.5|9076.5|1
1627440810000|2021-07-28 02:53:30|9092|9077|9092|9077|9092|9077|9092|9077|1
1627440840000|2021-07-28 02:54:00|9092.4|9077.4|9092.8|9077.8|9092.8|9077.8|9092.4|9077.4|5
1627440880000|2021-07-28 02:54:40|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|0
1627440930000|2021-07-28 02:55:30|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|1
1627440940000|2021-07-28 02:55:40|9096|9081|9096|9081|9096|9081|9096|9081|0
1627440960000|2021-07-28 02:56:00|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|1
1627440980000|2021-07-28 02:56:20|||||||||2
1627440990000|2021-07-28 02:56:30|||||||||1
1627441000000|2021-07-28 02:56:40|9092.8|9077.8|9092.8|9077.8|9092.8|9077.8|9092.4|9077.4|2
1627441010000|2021-07-28 02:56:50|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|0
1627441370000|2021-07-28 03:02:50|9095.1|9080.1|9095.6|9080.6|9095.6|9080.6|9095.1|9080.1|2
1627441380000|2021-07-28 03:03:00|||||||||1
1627441410000|2021-07-28 03:03:30|9096|9081|9096|9081|9096|9081|9096|9081|0
1627441430000|2021-07-28 03:03:50|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|1
1627441440000|2021-07-28 03:04:00|9096|9081|9096|9081|9096|9081|9096|9081|3
1627441470000|2021-07-28 03:04:30|||||||||1
1627441490000|2021-07-28 03:04:50|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|1
1627441620000|2021-07-28 03:07:00|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|1
1627441660000|2021-07-28 03:07:40|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|0
1627441700000|2021-07-28 03:08:20|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|1
1627441710000|2021-07-28 03:08:30|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|2
1627441720000|2021-07-28 03:08:40|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|0
1627441740000|2021-07-28 03:09:00|9097.6|9082.6|9097.8|9082.8|9097.8|9082.8|9097.6|9082.6|0
1627441750000|2021-07-28 03:09:10|9097.5|9082.5|9095.8|9080.8|9097.5|9082.5|9095.8|9080.8|1
1627441770000|2021-07-28 03:09:30|9095.9|9080.9|9097.3|9082.3|9097.3|9082.3|9095.9|9080.9|2
1627441790000|2021-07-28 03:09:50|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|1
1627441800000|2021-07-28 03:10:00|9097.2|9082.2|9096.8|9081.8|9097.2|9082.2|9096.8|9081.8|0
1627441810000|2021-07-28 03:10:10|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|47
1627441840000|2021-07-28 03:10:40|9098.6|9083.6|9098.7|9083.7|9098.7|9083.7|9098.3|9083.3|13
1627441860000|2021-07-28 03:11:00|9096.3|9081.3|9091.4|9076.4|9096.3|9081.3|9091.4|9076.4|3
1627441870000|2021-07-28 03:11:10|9092.3|9077.3|9094.5|9079.5|9094.5|9079.5|9092.3|9077.3|0
1627441970000|2021-07-28 03:12:50|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1627441990000|2021-07-28 03:13:10|9095.3|9080.3|9096.2|9081.2|9096.2|9081.2|9095.3|9080.3|39
1627442080000|2021-07-28 03:14:40|9095.8|9080.8|9095.8|9080.8|9095.8|9080.8|9095.8|9080.8|0
1627442180000|2021-07-28 03:16:20|||||||||1
1627442230000|2021-07-28 03:17:10|9096.2|9081.2|9096.2|9081.2|9096.2|9081.2|9096.2|9081.2|42
1627442260000|2021-07-28 03:17:40|9096.3|9081.3|9097.7|9082.7|9097.7|9082.7|9096.3|9081.3|0
1627442280000|2021-07-28 03:18:00|||||||||1
1627442320000|2021-07-28 03:18:40|9098|9083|9098|9083|9098|9083|9098|9083|0
1627442340000|2021-07-28 03:19:00|9097.7|9082.7|9096.3|9081.3|9097.7|9082.7|9096.3|9081.3|2
1627442370000|2021-07-28 03:19:30|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|4
1627442400000|2021-07-28 03:20:00|9093.2|9078.2|9092.7|9077.7|9093.2|9078.2|9092.7|9077.7|2
1627442430000|2021-07-28 03:20:30|9093.2|9078.2|9092.7|9077.7|9093.2|9078.2|9092.7|9077.7|44
1627442500000|2021-07-28 03:21:40|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|44
1627442520000|2021-07-28 03:22:00|9096.2|9081.2|9097.7|9082.7|9097.7|9082.7|9096.2|9081.2|0
1627442670000|2021-07-28 03:24:30|9094.9|9079.9|9097|9082|9097|9082|9094.9|9079.9|1
1627442680000|2021-07-28 03:24:40|9097.1|9082.1|9098|9083|9098|9083|9097.1|9082.1|1
1627442700000|2021-07-28 03:25:00|9098.2|9083.2|9097.1|9082.1|9098.2|9083.2|9095|9080|1
1627442710000|2021-07-28 03:25:10|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|0
1627442730000|2021-07-28 03:25:30|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1627442750000|2021-07-28 03:25:50|9097.5|9082.5|9097.7|9082.7|9097.7|9082.7|9097.5|9082.5|0
1627442780000|2021-07-28 03:26:20|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|0
1627442840000|2021-07-28 03:27:20|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|2
1627442850000|2021-07-28 03:27:30|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|0
1627442880000|2021-07-28 03:28:00|9098.1|9083.1|9098.2|9083.2|9098.2|9083.2|9097.7|9082.7|1
1627442920000|2021-07-28 03:28:40|9096.2|9081.2|9096.2|9081.2|9096.2|9081.2|9096.2|9081.2|2
1627442950000|2021-07-28 03:29:10|9096.6|9081.6|9096.7|9081.7|9096.7|9081.7|9096.6|9081.6|0
1627443000000|2021-07-28 03:30:00|9096.3|9081.3|9095.3|9080.3|9096.3|9081.3|9095.3|9080.3|0
1627443060000|2021-07-28 03:31:00|9096.2|9081.2|9097|9082|9097|9082|9096.2|9081.2|0
1627443070000|2021-07-28 03:31:10|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|0
1627443230000|2021-07-28 03:33:50|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|0
1627443240000|2021-07-28 03:34:00|9098|9083|9098.2|9083.2|9098.2|9083.2|9097.2|9082.2|5
1627443260000|2021-07-28 03:34:20|9097.8|9082.8|9097.2|9082.2|9098.2|9083.2|9097.2|9082.2|2
1627443410000|2021-07-28 03:36:50|9096.7|9081.7|9096.3|9081.3|9096.7|9081.7|9096.3|9081.3|0
1627443480000|2021-07-28 03:38:00|9096.2|9081.2|9096.2|9081.2|9096.2|9081.2|9095.8|9080.8|0
1627443490000|2021-07-28 03:38:10|9096.6|9081.6|9097.2|9082.2|9097.2|9082.2|9096.6|9081.6|0
1627443520000|2021-07-28 03:38:40|9096.8|9081.8|9096.7|9081.7|9096.8|9081.8|9096.7|9081.7|0
1627443540000|2021-07-28 03:39:00|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|1
1627443770000|2021-07-28 03:42:50|||||||||2
1627443870000|2021-07-28 03:44:30|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|0
1627443880000|2021-07-28 03:44:40|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|0
1627444130000|2021-07-28 03:48:50|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|0
1627444140000|2021-07-28 03:49:00|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|2
1627444180000|2021-07-28 03:49:40|9096.7|9081.7|9094.9|9079.9|9096.7|9081.7|9094.9|9079.9|0
1627444230000|2021-07-28 03:50:30|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|1
1627444320000|2021-07-28 03:52:00|9094|9079|9094|9079|9094|9079|9094|9079|1
1627444330000|2021-07-28 03:52:10|9094.5|9079.5|9091.2|9076.2|9094.5|9079.5|9091.2|9076.2|0
1627444500000|2021-07-28 03:55:00|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|0
1627444540000|2021-07-28 03:55:40|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|0
1627444710000|2021-07-28 03:58:30|9093.4|9078.4|9093.6|9078.6|9093.6|9078.6|9093.4|9078.4|0
1627444790000|2021-07-28 03:59:50|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|0
1627444800000|2021-07-28 04:00:00|9093.5|9078.5|9093.6|9078.6|9093.6|9078.6|9093.5|9078.5|0
1627444810000|2021-07-28 04:00:10|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|0
1627444880000|2021-07-28 04:01:20|9094.5|9079.5|9094.5|9079.5|9094.9|9079.9|9094.5|9079.5|20
1627444890000|2021-07-28 04:01:30|9094.9|9079.9|9094.5|9079.5|9094.9|9079.9|9094.5|9079.5|0
1627444900000|2021-07-28 04:01:40|9094.9|9079.9|9094.5|9079.5|9094.9|9079.9|9094.5|9079.5|0
1627444910000|2021-07-28 04:01:50|9094.9|9079.9|9094.5|9079.5|9094.9|9079.9|9094.5|9079.5|0
1627444920000|2021-07-28 04:02:00|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1627444960000|2021-07-28 04:02:40|9095.3|9080.3|9094.9|9079.9|9095.3|9080.3|9094.9|9079.9|0
1627444970000|2021-07-28 04:02:50|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|0
1627445090000|2021-07-28 04:04:50|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1627445100000|2021-07-28 04:05:00|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|0
1627445180000|2021-07-28 04:06:20|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1627445220000|2021-07-28 04:07:00|||||||||1
1627445270000|2021-07-28 04:07:50|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|0
1627445280000|2021-07-28 04:08:00|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|1
1627445290000|2021-07-28 04:08:10|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|0
1627445350000|2021-07-28 04:09:10|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|1
1627445360000|2021-07-28 04:09:20|9094.5|9079.5|9094|9079|9094.5|9079.5|9094|9079|0
1627445390000|2021-07-28 04:09:50|9094.4|9079.4|9094.9|9079.9|9094.9|9079.9|9094.4|9079.4|0
1627445420000|2021-07-28 04:10:20|9095.3|9080.3|9094.4|9079.4|9095.3|9080.3|9094.4|9079.4|0
1627445440000|2021-07-28 04:10:40|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|0
1627445460000|2021-07-28 04:11:00|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1627445570000|2021-07-28 04:12:50|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|3
1627445600000|2021-07-28 04:13:20|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|1
1627445610000|2021-07-28 04:13:30|9092.7|9077.7|9093.2|9078.2|9093.2|9078.2|9092.7|9077.7|7
1627445620000|2021-07-28 04:13:40|9092.3|9077.3|9092.2|9077.2|9092.3|9077.3|9092.2|9077.2|0
1627445770000|2021-07-28 04:16:10|9091.4|9076.4|9091.3|9076.3|9091.4|9076.4|9091.3|9076.3|0
1627446170000|2021-07-28 04:22:50|9091.7|9076.7|9091.3|9076.3|9091.8|9076.8|9091.3|9076.3|0
1627446250000|2021-07-28 04:24:10|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|1
1627446260000|2021-07-28 04:24:20|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|0
1627446510000|2021-07-28 04:28:30|||||||||1
1627446570000|2021-07-28 04:29:30|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|0
1627446700000|2021-07-28 04:31:40|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|1
1627446710000|2021-07-28 04:31:50|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|0
1627446720000|2021-07-28 04:32:00|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|0
1627446730000|2021-07-28 04:32:10|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|0
1627446740000|2021-07-28 04:32:20|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|0
1627446750000|2021-07-28 04:32:30|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|0
1627446760000|2021-07-28 04:32:40|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|0
1627446780000|2021-07-28 04:33:00|9093.2|9078.2|9093.6|9078.6|9093.6|9078.6|9093.2|9078.2|0
1627446790000|2021-07-28 04:33:10|9093.2|9078.2|9093.6|9078.6|9093.6|9078.6|9093.2|9078.2|0
1627446870000|2021-07-28 04:34:30|9093.2|9078.2|9091.7|9076.7|9093.2|9078.2|9091.7|9076.7|0
1627446910000|2021-07-28 04:35:10|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|0
1627447200000|2021-07-28 04:40:00|9090.3|9075.3|9090.2|9075.2|9090.3|9075.3|9090.2|9075.2|0
1627447240000|2021-07-28 04:40:40|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|1
1627447250000|2021-07-28 04:40:50|9090.2|9075.2|9090.2|9075.2|9090.2|9075.2|9090.2|9075.2|0
1627447340000|2021-07-28 04:42:20|9088.1|9073.1|9088.5|9073.5|9088.5|9073.5|9087.6|9072.6|60
1627447480000|2021-07-28 04:44:40|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1627447540000|2021-07-28 04:45:40|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9086.7|9071.7|0
1627447550000|2021-07-28 04:45:50|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627447930000|2021-07-28 04:52:10|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1627447990000|2021-07-28 04:53:10|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|1
1627448030000|2021-07-28 04:53:50|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1627448130000|2021-07-28 04:55:30|||||||||1
1627448910000|2021-07-28 05:08:30|9086.7|9071.7|9086.6|9071.6|9086.7|9071.7|9086.6|9071.6|0
1627449080000|2021-07-28 05:11:20|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|4
1627449190000|2021-07-28 05:13:10|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627449280000|2021-07-28 05:14:40|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1627449350000|2021-07-28 05:15:50|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627449520000|2021-07-28 05:18:40|9088.6|9073.6|9088.6|9073.6|9089.1|9074.1|9088.6|9073.6|1
1627449700000|2021-07-28 05:21:40|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|1
1627449720000|2021-07-28 05:22:00|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627449840000|2021-07-28 05:24:00|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|5
1627449880000|2021-07-28 05:24:40|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627450020000|2021-07-28 05:27:00|9089.1|9074.1|9088.6|9073.6|9089.1|9074.1|9088.6|9073.6|2
1627450090000|2021-07-28 05:28:10|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|0
1627450100000|2021-07-28 05:28:20|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|10
1627450110000|2021-07-28 05:28:30|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|31
1627450120000|2021-07-28 05:28:40|9083.9|9068.9|9088.2|9073.2|9088.2|9073.2|9083.9|9068.9|1
1627450140000|2021-07-28 05:29:00|9088.6|9073.6|9088.2|9073.2|9088.6|9073.6|9088.2|9073.2|0
1627450150000|2021-07-28 05:29:10|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627450180000|2021-07-28 05:29:40|9089.5|9074.5|9089.9|9074.9|9089.9|9074.9|9089.5|9074.5|0
1627450230000|2021-07-28 05:30:30|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1627450330000|2021-07-28 05:32:10|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|0
1627450370000|2021-07-28 05:32:50|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1627450390000|2021-07-28 05:33:10|9090.3|9075.3|9089.9|9074.9|9090.3|9075.3|9089.9|9074.9|0
1627450410000|2021-07-28 05:33:30|||||||||1
1627450420000|2021-07-28 05:33:40|||||||||2
1627450430000|2021-07-28 05:33:50|9089.7|9074.7|9088|9073|9089.7|9074.7|9088|9073|1
1627450440000|2021-07-28 05:34:00|9087|9072|9087|9072|9087|9072|9087|9072|0
1627450450000|2021-07-28 05:34:10|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|4
1627450460000|2021-07-28 05:34:20|||||||||2
1627450480000|2021-07-28 05:34:40|||||||||1
1627450490000|2021-07-28 05:34:50|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|1
1627450500000|2021-07-28 05:35:00|||||||||2
1627450530000|2021-07-28 05:35:30|9083.5|9068.5|9084.8|9069.8|9084.8|9069.8|9083.5|9068.5|2
1627450620000|2021-07-28 05:37:00|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1627450630000|2021-07-28 05:37:10|9086.1|9071.1|9087.3|9072.3|9090|9075|9086.1|9071.1|5
1627450650000|2021-07-28 05:37:30|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627450680000|2021-07-28 05:38:00|9086.3|9071.3|9086.3|9071.3|9086.3|9071.3|9086.3|9071.3|1
1627450700000|2021-07-28 05:38:20|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|1
1627450800000|2021-07-28 05:40:00|9086.3|9071.3|9086.7|9071.7|9086.7|9071.7|9086.3|9071.3|0
1627450850000|2021-07-28 05:40:50|9086.8|9071.8|9087.2|9072.2|9087.2|9072.2|9086.8|9071.8|1
1627450860000|2021-07-28 05:41:00|9087.3|9072.3|9088.2|9073.2|9088.2|9073.2|9087.3|9072.3|1
1627450910000|2021-07-28 05:41:50|9086.9|9071.9|9086.7|9071.7|9086.9|9071.9|9086.7|9071.7|0
1627450980000|2021-07-28 05:43:00|9085.8|9070.8|9087.1|9072.1|9087.1|9072.1|9085.8|9070.8|1
1627451160000|2021-07-28 05:46:00|9086.3|9071.3|9088|9073|9088|9073|9086.3|9071.3|3
1627451170000|2021-07-28 05:46:10|9087.6|9072.6|9087.5|9072.5|9087.6|9072.6|9087.5|9072.5|0
1627451250000|2021-07-28 05:47:30|||||||||4
1627451300000|2021-07-28 05:48:20|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|5
1627451310000|2021-07-28 05:48:30|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1627451350000|2021-07-28 05:49:10|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|4
1627451470000|2021-07-28 05:51:10|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|0
1627451480000|2021-07-28 05:51:20|9084.1|9069.1|9085.3|9070.3|9085.3|9070.3|9084.1|9069.1|3
1627451500000|2021-07-28 05:51:40|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|1
1627451510000|2021-07-28 05:51:50|||||||||1
1627451520000|2021-07-28 05:52:00|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|3
1627451530000|2021-07-28 05:52:10|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|1
1627451640000|2021-07-28 05:54:00|||||||||1
1627451650000|2021-07-28 05:54:10|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1627451670000|2021-07-28 05:54:30|9085.7|9070.7|9085.8|9070.8|9085.8|9070.8|9085.7|9070.7|0
1627451760000|2021-07-28 05:56:00|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1627451810000|2021-07-28 05:56:50|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|4
1627451870000|2021-07-28 05:57:50|||||||||4
1627451880000|2021-07-28 05:58:00|9084.5|9069.5|9084.3|9069.3|9084.5|9069.5|9084|9069|10
1627451890000|2021-07-28 05:58:10|9084|9069|9084.3|9069.3|9084.3|9069.3|9084|9069|2
1627452000000|2021-07-28 06:00:00|9083.8|9068.8|9083.3|9068.3|9083.8|9068.8|9083.3|9068.3|0
1627452010000|2021-07-28 06:00:10|9083.5|9068.5|9083.8|9068.8|9083.8|9068.8|9083.5|9068.5|1
1627452060000|2021-07-28 06:01:00|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1627452090000|2021-07-28 06:01:30|9082|9067|9081.5|9066.5|9082|9067|9081.5|9066.5|3
1627452100000|2021-07-28 06:01:40|9081|9066|9079.4|9064.4|9081|9066|9078.9|9063.9|5
1627452120000|2021-07-28 06:02:00|9079.5|9064.5|9081.7|9066.7|9081.7|9066.7|9079.5|9064.5|1
1627452150000|2021-07-28 06:02:30|9082.2|9067.2|9082.6|9067.6|9082.6|9067.6|9082.2|9067.2|0
1627452160000|2021-07-28 06:02:40|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|9084.3|9069.3|0
1627452180000|2021-07-28 06:03:00|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|0
1627452210000|2021-07-28 06:03:30|9085.8|9070.8|9085|9070|9085.8|9070.8|9085|9070|0
1627452250000|2021-07-28 06:04:10|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|0
1627452310000|2021-07-28 06:05:10|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627452330000|2021-07-28 06:05:30|9085.9|9070.9|9083.5|9068.5|9085.9|9070.9|9083.5|9068.5|1
1627452340000|2021-07-28 06:05:40|9084|9069|9084|9069|9084|9069|9084|9069|0
1627452350000|2021-07-28 06:05:50|9084.5|9069.5|9084|9069|9084.5|9069.5|9084|9069|0
1627452390000|2021-07-28 06:06:30|9083.6|9068.6|9083.5|9068.5|9083.6|9068.6|9083.5|9068.5|0
1627452400000|2021-07-28 06:06:40|9084|9069|9084|9069|9084|9069|9084|9069|0
1627452420000|2021-07-28 06:07:00|9084.5|9069.5|9085.3|9070.3|9085.3|9070.3|9084.5|9069.5|0
1627452430000|2021-07-28 06:07:10|9085.4|9070.4|9084.5|9069.5|9085.4|9070.4|9084.5|9069.5|0
1627452450000|2021-07-28 06:07:30|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627452470000|2021-07-28 06:07:50|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|0
1627452480000|2021-07-28 06:08:00|9083.1|9068.1|9081.7|9066.7|9083.5|9068.5|9081.2|9066.2|4
1627452490000|2021-07-28 06:08:10|9081.2|9066.2|9083.1|9068.1|9083.1|9068.1|9081.2|9066.2|0
1627452500000|2021-07-28 06:08:20|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1627452530000|2021-07-28 06:08:50|9083|9068|9083|9068|9083|9068|9083|9068|0
1627452550000|2021-07-28 06:09:10|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1627452560000|2021-07-28 06:09:20|9083|9068|9083|9068|9083|9068|9083|9068|1
1627452570000|2021-07-28 06:09:30|9081.7|9066.7|9082.6|9067.6|9082.6|9067.6|9081.7|9066.7|2
1627452580000|2021-07-28 06:09:40|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|2
1627452590000|2021-07-28 06:09:50|9081.7|9066.7|9080.8|9065.8|9081.7|9066.7|9080.8|9065.8|9
1627452600000|2021-07-28 06:10:00|9080.9|9065.9|9081.2|9066.2|9081.2|9066.2|9080.4|9065.4|6
1627452610000|2021-07-28 06:10:10|||||||||3
1627452620000|2021-07-28 06:10:20|9081.7|9066.7|9081.7|9066.7|9082.2|9067.2|9081.7|9066.7|8
1627452640000|2021-07-28 06:10:40|9081.3|9066.3|9081.2|9066.2|9081.3|9066.3|9081.2|9066.2|4
1627452650000|2021-07-28 06:10:50|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|4
1627452660000|2021-07-28 06:11:00|9079.5|9064.5|9079.4|9064.4|9079.5|9064.5|9079.4|9064.4|4
1627452670000|2021-07-28 06:11:10|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|0
1627452720000|2021-07-28 06:12:00|9081.2|9066.2|9081.7|9066.7|9081.7|9066.7|9081.2|9066.2|0
1627452730000|2021-07-28 06:12:10|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1627452750000|2021-07-28 06:12:30|9083|9068|9083|9068|9083|9068|9083|9068|5
1627452780000|2021-07-28 06:13:00|||||||||1
1627452790000|2021-07-28 06:13:10|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|2
1627452850000|2021-07-28 06:14:10|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|2
1627452870000|2021-07-28 06:14:30|9084|9069|9084|9069|9084|9069|9084|9069|0
1627452890000|2021-07-28 06:14:50|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627452930000|2021-07-28 06:15:30|9082.6|9067.6|9083.5|9068.5|9083.5|9068.5|9082.6|9067.6|2
1627453000000|2021-07-28 06:16:40|9083|9068|9083.5|9068.5|9083.5|9068.5|9083|9068|1
1627453010000|2021-07-28 06:16:50|9084|9069|9084|9069|9084|9069|9084|9069|0
1627453020000|2021-07-28 06:17:00|9084.2|9069.2|9086.3|9071.3|9086.3|9071.3|9084.2|9069.2|2
1627453070000|2021-07-28 06:17:50|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627453080000|2021-07-28 06:18:00|9087.2|9072.2|9088.1|9073.1|9088.1|9073.1|9087.2|9072.2|8
1627453090000|2021-07-28 06:18:10|9088.3|9073.3|9088.3|9073.3|9088.3|9073.3|9088.3|9073.3|0
1627453110000|2021-07-28 06:18:30|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|1
1627453120000|2021-07-28 06:18:40|9088.3|9073.3|9088.3|9073.3|9088.3|9073.3|9088.3|9073.3|1
1627453130000|2021-07-28 06:18:50|9091.1|9076.1|9092.5|9077.5|9092.5|9077.5|9091.1|9076.1|11
1627453140000|2021-07-28 06:19:00|9092.9|9077.9|9092|9077|9092.9|9077.9|9092|9077|1
1627453180000|2021-07-28 06:19:40|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|0
1627453190000|2021-07-28 06:19:50|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|9090.5|9075.5|3
1627453200000|2021-07-28 06:20:00|9091|9076|9091|9076|9091|9076|9091|9076|0
1627453220000|2021-07-28 06:20:20|9093.8|9078.8|9093.8|9078.8|9093.8|9078.8|9093.4|9078.4|4
1627453230000|2021-07-28 06:20:30|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|0
1627453240000|2021-07-28 06:20:40|||||||||2
1627453270000|2021-07-28 06:21:10|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|2
1627453300000|2021-07-28 06:21:40|9094.8|9079.8|9094.3|9079.3|9094.8|9079.8|9094.3|9079.3|10
1627453310000|2021-07-28 06:21:50|9093.8|9078.8|9093.8|9078.8|9093.8|9078.8|9093.8|9078.8|0
1627453320000|2021-07-28 06:22:00|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|1
1627453330000|2021-07-28 06:22:10|9091.6|9076.6|9092|9077|9092|9077|9091.6|9076.6|2
1627453340000|2021-07-28 06:22:20|9092.9|9077.9|9092.5|9077.5|9092.9|9077.9|9092.5|9077.5|1
1627453380000|2021-07-28 06:23:00|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|0
1627453410000|2021-07-28 06:23:30|9093.8|9078.8|9093.8|9078.8|9093.8|9078.8|9093.8|9078.8|0
1627453420000|2021-07-28 06:23:40|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|0
1627453450000|2021-07-28 06:24:10|9093.4|9078.4|9094.3|9079.3|9094.3|9079.3|9093.4|9078.4|0
1627453470000|2021-07-28 06:24:30|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|0
1627453480000|2021-07-28 06:24:40|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|9093.8|9078.8|0
1627453490000|2021-07-28 06:24:50|9093.8|9078.8|9091.6|9076.6|9093.8|9078.8|9091.6|9076.6|1
1627453500000|2021-07-28 06:25:00|9091.7|9076.7|9093|9078|9093.8|9078.8|9091.7|9076.7|8
1627453530000|2021-07-28 06:25:30|9093.8|9078.8|9094.3|9079.3|9094.3|9079.3|9093.8|9078.8|3
1627453540000|2021-07-28 06:25:40|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|9095.3|9080.3|1
1627453560000|2021-07-28 06:26:00|9095.8|9080.8|9095.3|9080.3|9095.8|9080.8|9095.3|9080.3|6
1627453610000|2021-07-28 06:26:50|9095.1|9080.1|9092.9|9077.9|9095.1|9080.1|9092.9|9077.9|1
1627453640000|2021-07-28 06:27:20|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|1
1627453650000|2021-07-28 06:27:30|9092.8|9077.8|9092.8|9077.8|9092.8|9077.8|9092.8|9077.8|0
1627453660000|2021-07-28 06:27:40|9093.3|9078.3|9090.5|9075.5|9093.3|9078.3|9090|9075|5
1627453670000|2021-07-28 06:27:50|9089.6|9074.6|9085.4|9070.4|9089.6|9074.6|9085.4|9070.4|3
1627453680000|2021-07-28 06:28:00|9086.3|9071.3|9087.6|9072.6|9087.6|9072.6|9086.3|9071.3|0
1627453690000|2021-07-28 06:28:10|9085.9|9070.9|9085.4|9070.4|9085.9|9070.9|9085.4|9070.4|1
1627453800000|2021-07-28 06:30:00|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|0
1627453810000|2021-07-28 06:30:10|9086.3|9071.3|9086.3|9071.3|9086.3|9071.3|9086.3|9071.3|0
1627453820000|2021-07-28 06:30:20|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627453850000|2021-07-28 06:30:50|9087.2|9072.2|9087.3|9072.3|9087.3|9072.3|9087.2|9072.2|0
1627453860000|2021-07-28 06:31:00|9087.7|9072.7|9089.2|9074.2|9089.2|9074.2|9087.7|9072.7|0
1627453870000|2021-07-28 06:31:10|9090|9075|9090|9075|9090|9075|9090|9075|0
1627453880000|2021-07-28 06:31:20|9092|9077|9092|9077|9092|9077|9092|9077|0
1627453920000|2021-07-28 06:32:00|9091.1|9076.1|9091.8|9076.8|9092|9077|9091.1|9076.1|1
1627453930000|2021-07-28 06:32:10|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|5
1627453950000|2021-07-28 06:32:30|9085|9070|9085.4|9070.4|9085.9|9070.9|9085|9070|1
1627453960000|2021-07-28 06:32:40|9085|9070|9084.9|9069.9|9085|9070|9084.9|9069.9|0
1627453980000|2021-07-28 06:33:00|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|0
1627453990000|2021-07-28 06:33:10|9084.4|9069.4|9084.3|9069.3|9084.4|9069.4|9084.3|9069.3|0
1627454030000|2021-07-28 06:33:50|||||||||1
1627454040000|2021-07-28 06:34:00|9084.8|9069.8|9088.1|9073.1|9088.1|9073.1|9084.8|9069.8|2
1627454050000|2021-07-28 06:34:10|9088.6|9073.6|9089|9074|9089|9074|9088.6|9073.6|0
1627454070000|2021-07-28 06:34:30|9089.1|9074.1|9086.2|9071.2|9089.1|9074.1|9085.3|9070.3|1
1627454080000|2021-07-28 06:34:40|9085.8|9070.8|9085.7|9070.7|9085.8|9070.8|9085.7|9070.7|0
1627454090000|2021-07-28 06:34:50|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1627454110000|2021-07-28 06:35:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1627454150000|2021-07-28 06:35:50|9085.2|9070.2|9081.7|9066.7|9085.2|9070.2|9081.7|9066.7|14
1627454160000|2021-07-28 06:36:00|9082.1|9067.1|9081.1|9066.1|9082.2|9067.2|9081.1|9066.1|12
1627454180000|2021-07-28 06:36:20|||||||||2
1627454220000|2021-07-28 06:37:00|9081.5|9066.5|9082|9067|9082|9067|9081.5|9066.5|0
1627454240000|2021-07-28 06:37:20|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|0
1627454250000|2021-07-28 06:37:30|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1627454270000|2021-07-28 06:37:50|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|0
1627454290000|2021-07-28 06:38:10|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|0
1627454300000|2021-07-28 06:38:20|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|0
1627454310000|2021-07-28 06:38:30|9085.2|9070.2|9084.7|9069.7|9085.2|9070.2|9084.7|9069.7|0
1627454320000|2021-07-28 06:38:40|9085.2|9070.2|9085.7|9070.7|9085.7|9070.7|9085.2|9070.2|0
1627454370000|2021-07-28 06:39:30|9085.2|9070.2|9082.6|9067.6|9085.2|9070.2|9082.6|9067.6|3
1627454380000|2021-07-28 06:39:40|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|0
1627454400000|2021-07-28 06:40:00|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1627454410000|2021-07-28 06:40:10|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1627454440000|2021-07-28 06:40:40|9083.2|9068.2|9083.7|9068.7|9083.7|9068.7|9083.2|9068.2|0
1627454510000|2021-07-28 06:41:50|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1627454550000|2021-07-28 06:42:30|9084|9069|9081.9|9066.9|9084|9069|9081.9|9066.9|1
1627454600000|2021-07-28 06:43:20|9082.3|9067.3|9082.8|9067.8|9082.8|9067.8|9082.3|9067.3|0
1627454680000|2021-07-28 06:44:40|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|0
1627454760000|2021-07-28 06:46:00|9083|9068|9083|9068|9083|9068|9083|9068|0
1627454810000|2021-07-28 06:46:50|||||||||1
1627454820000|2021-07-28 06:47:00|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|0
1627454830000|2021-07-28 06:47:10|||||||||2
1627454850000|2021-07-28 06:47:30|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|0
1627454880000|2021-07-28 06:48:00|9083.4|9068.4|9084.8|9069.8|9084.8|9069.8|9083.4|9068.4|8
1627454900000|2021-07-28 06:48:20|9083|9068|9083|9068|9083|9068|9083|9068|1
1627454910000|2021-07-28 06:48:30|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|0
1627454920000|2021-07-28 06:48:40|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627454930000|2021-07-28 06:48:50|9082.5|9067.5|9082.1|9067.1|9082.5|9067.5|9082.1|9067.1|0
1627454940000|2021-07-28 06:49:00|9082.5|9067.5|9082.1|9067.1|9082.5|9067.5|9082.1|9067.1|0
1627454950000|2021-07-28 06:49:10|9082.5|9067.5|9082.1|9067.1|9082.5|9067.5|9082.1|9067.1|0
1627454960000|2021-07-28 06:49:20|9082.5|9067.5|9082.1|9067.1|9082.5|9067.5|9082.1|9067.1|0
1627454970000|2021-07-28 06:49:30|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|1
1627454980000|2021-07-28 06:49:40|9080|9065|9080|9065|9080|9065|9080|9065|2
1627454990000|2021-07-28 06:49:50|9079.5|9064.5|9080|9065|9080|9065|9079.5|9064.5|0
1627455020000|2021-07-28 06:50:20|9080.9|9065.9|9080.5|9065.5|9080.9|9065.9|9080.5|9065.5|7
1627455030000|2021-07-28 06:50:30|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|0
1627455070000|2021-07-28 06:51:10|9080.3|9065.3|9080.4|9065.4|9080.4|9065.4|9080.3|9065.3|1
1627455280000|2021-07-28 06:54:40|9080|9065|9080|9065|9080|9065|9080|9065|0
1627455310000|2021-07-28 06:55:10|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|5
1627455330000|2021-07-28 06:55:30|9077.6|9062.6|9078.6|9063.6|9078.6|9063.6|9077.6|9062.6|19
1627455340000|2021-07-28 06:55:40|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|0
1627455360000|2021-07-28 06:56:00|9079|9064|9079|9064|9079|9064|9079|9064|0
1627455370000|2021-07-28 06:56:10|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|1
1627455380000|2021-07-28 06:56:20|||||||||1
1627455400000|2021-07-28 06:56:40|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1627455420000|2021-07-28 06:57:00|9078.1|9063.1|9078.2|9063.2|9078.2|9063.2|9077.2|9062.2|6
1627455490000|2021-07-28 06:58:10|9076.4|9061.4|9077.4|9062.4|9077.8|9062.8|9076.4|9061.4|4
1627455510000|2021-07-28 06:58:30|9077.8|9062.8|9079.1|9064.1|9079.1|9064.1|9077.8|9062.8|1
1627455520000|2021-07-28 06:58:40|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|0
1627455550000|2021-07-28 06:59:10|||||||||1
1627455560000|2021-07-28 06:59:20|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1627455570000|2021-07-28 06:59:30|9081.7|9066.7|9081.9|9066.9|9081.9|9066.9|9081.7|9066.7|1
1627455580000|2021-07-28 06:59:40|9083.1|9068.1|9082.6|9067.6|9083.1|9068.1|9082.6|9067.6|2
1627455590000|2021-07-28 06:59:50|9082.2|9067.2|9081.6|9066.6|9082.2|9067.2|9081.6|9066.6|0
1627455610000|2021-07-28 07:00:10|9078|9063|9075.7|9060.7|9078|9063|9075.7|9060.7|1
1627455620000|2021-07-28 07:00:20|9074.8|9059.8|9074.4|9059.4|9074.8|9059.8|9074.4|9059.4|0
1627455630000|2021-07-28 07:00:30|9075.7|9060.7|9076.5|9061.5|9076.5|9061.5|9075.7|9060.7|1
1627455640000|2021-07-28 07:00:40|9077|9062|9077|9062|9077|9062|9077|9062|0
1627455660000|2021-07-28 07:01:00|9077.5|9062.5|9077|9062|9077.5|9062.5|9077|9062|0
1627455680000|2021-07-28 07:01:20|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|0
1627455800000|2021-07-28 07:03:20|9076.6|9061.6|9078|9063|9078|9063|9076.6|9061.6|1
1627455860000|2021-07-28 07:04:20|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|0
1627456010000|2021-07-28 07:06:50|9078.4|9063.4|9075.8|9060.8|9078.4|9063.4|9075.8|9060.8|1
1627456020000|2021-07-28 07:07:00|9076.3|9061.3|9079|9064|9079|9064|9076.3|9061.3|1
1627456030000|2021-07-28 07:07:10|9076|9061|9075.8|9060.8|9076|9061|9075.8|9060.8|2
1627456040000|2021-07-28 07:07:20|||||||||1
1627456090000|2021-07-28 07:08:10|9074|9059|9074|9059|9074|9059|9074|9059|1
1627456100000|2021-07-28 07:08:20|9074.5|9059.5|9075.5|9060.5|9075.5|9060.5|9074.5|9059.5|1
1627456110000|2021-07-28 07:08:30|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|0
1627456120000|2021-07-28 07:08:40|9075.7|9060.7|9073.8|9058.8|9075.7|9060.7|9073.8|9058.8|3
1627456130000|2021-07-28 07:08:50|9069.9|9054.9|9070.9|9055.9|9070.9|9055.9|9069.9|9054.9|1
1627456150000|2021-07-28 07:09:10|9069.9|9054.9|9070.9|9055.9|9070.9|9055.9|9069.9|9054.9|7
1627456160000|2021-07-28 07:09:20|9071.7|9056.7|9071.9|9056.9|9071.9|9056.9|9071.7|9056.7|0
1627456210000|2021-07-28 07:10:10|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|0
1627456230000|2021-07-28 07:10:30|9071.4|9056.4|9071.3|9056.3|9071.4|9056.4|9071.3|9056.3|0
1627456260000|2021-07-28 07:11:00|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|0
1627456270000|2021-07-28 07:11:10|9070.4|9055.4|9070.3|9055.3|9070.4|9055.4|9070.3|9055.3|0
1627456280000|2021-07-28 07:11:20|9069.8|9054.8|9067.8|9052.8|9069.8|9054.8|9065.3|9050.3|11
1627456300000|2021-07-28 07:11:40|9066.8|9051.8|9066.4|9051.4|9066.8|9051.8|9066.4|9051.4|1
1627456320000|2021-07-28 07:12:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627456380000|2021-07-28 07:13:00|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627456390000|2021-07-28 07:13:10|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|0
1627456400000|2021-07-28 07:13:20|9066.2|9051.2|9066.3|9051.3|9066.3|9051.3|9066.2|9051.2|0
1627456420000|2021-07-28 07:13:40|9065.9|9050.9|9067.2|9052.2|9067.2|9052.2|9065.9|9050.9|0
1627456480000|2021-07-28 07:14:40|9066.7|9051.7|9065.9|9050.9|9066.7|9051.7|9065.9|9050.9|0
1627456490000|2021-07-28 07:14:50|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|0
1627456500000|2021-07-28 07:15:00|9065.5|9050.5|9066.3|9051.3|9066.3|9051.3|9065.5|9050.5|1
1627456560000|2021-07-28 07:16:00|9065.4|9050.4|9065.9|9050.9|9065.9|9050.9|9065.4|9050.4|0
1627456590000|2021-07-28 07:16:30|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627456600000|2021-07-28 07:16:40|9067.2|9052.2|9067.2|9052.2|9068|9053|9067.2|9052.2|3
1627456620000|2021-07-28 07:17:00|9066.3|9051.3|9067.2|9052.2|9067.2|9052.2|9066.3|9051.3|0
1627456650000|2021-07-28 07:17:30|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|0
1627456680000|2021-07-28 07:18:00|9067.2|9052.2|9065.3|9050.3|9067.2|9052.2|9065.3|9050.3|3
1627456700000|2021-07-28 07:18:20|9065.4|9050.4|9065.8|9050.8|9065.8|9050.8|9065.4|9050.4|1
1627456780000|2021-07-28 07:19:40|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|6
1627456790000|2021-07-28 07:19:50|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|1
1627456810000|2021-07-28 07:20:10|9064.2|9049.2|9064.4|9049.4|9064.4|9049.4|9064.2|9049.2|0
1627456830000|2021-07-28 07:20:30|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627456840000|2021-07-28 07:20:40|9067.4|9052.4|9067.6|9052.6|9067.6|9052.6|9067.4|9052.4|0
1627456880000|2021-07-28 07:21:20|9068|9053|9068|9053|9068|9053|9068|9053|0
1627456910000|2021-07-28 07:21:50|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|0
1627456920000|2021-07-28 07:22:00|9069|9054|9070.8|9055.8|9071.3|9056.3|9069|9054|4
1627456930000|2021-07-28 07:22:10|9070.3|9055.3|9070.3|9055.3|9070.3|9055.3|9070.3|9055.3|0
1627456940000|2021-07-28 07:22:20|9068.5|9053.5|9068|9053|9068.5|9053.5|9068|9053|0
1627456950000|2021-07-28 07:22:30|9064.3|9049.3|9063.7|9048.7|9064.3|9049.3|9063.7|9048.7|1
1627456960000|2021-07-28 07:22:40|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|0
1627456970000|2021-07-28 07:22:50|9065|9050|9068|9053|9068|9053|9065|9050|2
1627456980000|2021-07-28 07:23:00|9069.3|9054.3|9064.2|9049.2|9069.9|9054.9|9064.2|9049.2|1
1627456990000|2021-07-28 07:23:10|9065.2|9050.2|9065.2|9050.2|9065.7|9050.7|9065.2|9050.2|3
1627457070000|2021-07-28 07:24:30|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627457100000|2021-07-28 07:25:00|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|5
1627457120000|2021-07-28 07:25:20|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|1
1627457130000|2021-07-28 07:25:30|9063.7|9048.7|9065.2|9050.2|9065.2|9050.2|9063.3|9048.3|1
1627457140000|2021-07-28 07:25:40|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627457150000|2021-07-28 07:25:50|||||||||1
1627457160000|2021-07-28 07:26:00|||||||||1
1627457270000|2021-07-28 07:27:50|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627457320000|2021-07-28 07:28:40|||||||||1
1627457400000|2021-07-28 07:30:00|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627457450000|2021-07-28 07:30:50|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|0
1627457460000|2021-07-28 07:31:00|9064.4|9049.4|9063.8|9048.8|9064.4|9049.4|9063.8|9048.8|0
1627457500000|2021-07-28 07:31:40|9061.3|9046.3|9048.9|9033.9|9061.3|9046.3|9048.9|9033.9|15
1627457510000|2021-07-28 07:31:50|9049.4|9034.4|9051.2|9036.2|9051.2|9036.2|9049.4|9034.4|1
1627457530000|2021-07-28 07:32:10|9051.3|9036.3|9054.7|9039.7|9054.7|9039.7|9051.3|9036.3|1
1627457540000|2021-07-28 07:32:20|9054.2|9039.2|9053.7|9038.7|9054.2|9039.2|9053.7|9038.7|1
1627457560000|2021-07-28 07:32:40|9053.3|9038.3|9053.2|9038.2|9053.3|9038.3|9053.2|9038.2|0
1627457590000|2021-07-28 07:33:10|9052.7|9037.7|9049.8|9034.8|9052.7|9037.7|9049.8|9034.8|1
1627457610000|2021-07-28 07:33:30|9049.7|9034.7|9048.7|9033.7|9049.7|9034.7|9048.7|9033.7|3
1627457620000|2021-07-28 07:33:40|9049.1|9034.1|9048.7|9033.7|9049.1|9034.1|9048.7|9033.7|1
1627457650000|2021-07-28 07:34:10|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|0
1627457720000|2021-07-28 07:35:20|9049.2|9034.2|9052.3|9037.3|9052.3|9037.3|9049.2|9034.2|1
1627457740000|2021-07-28 07:35:40|9052.7|9037.7|9054.2|9039.2|9054.2|9039.2|9052.7|9037.7|0
1627457760000|2021-07-28 07:36:00|9054.3|9039.3|9055.3|9040.3|9055.3|9040.3|9054.3|9039.3|0
1627457770000|2021-07-28 07:36:10|9055.7|9040.7|9055.8|9040.8|9055.8|9040.8|9055.7|9040.7|0
1627457790000|2021-07-28 07:36:30|9055.9|9040.9|9059.3|9044.3|9059.4|9044.4|9055.9|9040.9|3
1627457800000|2021-07-28 07:36:40|9061.8|9046.8|9063.8|9048.8|9063.8|9048.8|9061.8|9046.8|4
1627457810000|2021-07-28 07:36:50|9062.5|9047.5|9062.3|9047.3|9062.5|9047.5|9062.3|9047.3|0
1627457820000|2021-07-28 07:37:00|9062.8|9047.8|9064.8|9049.8|9065.3|9050.3|9062.8|9047.8|2
1627457830000|2021-07-28 07:37:10|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627457870000|2021-07-28 07:37:50|9063.7|9048.7|9057.2|9042.2|9063.7|9048.7|9057.2|9042.2|2
1627457880000|2021-07-28 07:38:00|9058.5|9043.5|9059.2|9044.2|9059.2|9044.2|9058.5|9043.5|0
1627457920000|2021-07-28 07:38:40|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1627457940000|2021-07-28 07:39:00|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1627457950000|2021-07-28 07:39:10|9057.9|9042.9|9056.7|9041.7|9057.9|9042.9|9053.8|9038.8|0
1627457960000|2021-07-28 07:39:20|9057.6|9042.6|9058.2|9043.2|9058.2|9043.2|9057.6|9042.6|0
1627457970000|2021-07-28 07:39:30|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1627457980000|2021-07-28 07:39:40|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1627458000000|2021-07-28 07:40:00|9059.7|9044.7|9059.2|9044.2|9059.7|9044.7|9059.2|9044.2|0
1627458060000|2021-07-28 07:41:00|9059.7|9044.7|9060.2|9045.2|9060.2|9045.2|9059.7|9044.7|1
1627458070000|2021-07-28 07:41:10|||||||||1
1627458090000|2021-07-28 07:41:30|9060.3|9045.3|9059.8|9044.8|9060.3|9045.3|9059.8|9044.8|0
1627458110000|2021-07-28 07:41:50|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|2
1627458120000|2021-07-28 07:42:00|9061.6|9046.6|9062.8|9047.8|9062.8|9047.8|9061.6|9046.6|0
1627458130000|2021-07-28 07:42:10|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|0
1627458140000|2021-07-28 07:42:20|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|0
1627458150000|2021-07-28 07:42:30|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|1
1627458160000|2021-07-28 07:42:40|9064.2|9049.2|9067.2|9052.2|9067.2|9052.2|9064.2|9049.2|0
1627458180000|2021-07-28 07:43:00|9066.6|9051.6|9059.4|9044.4|9066.6|9051.6|9059.4|9044.4|8
1627458190000|2021-07-28 07:43:10|9058.8|9043.8|9059.8|9044.8|9059.8|9044.8|9058.8|9043.8|2
1627458200000|2021-07-28 07:43:20|9060.7|9045.7|9059.1|9044.1|9060.8|9045.8|9059.1|9044.1|0
1627458210000|2021-07-28 07:43:30|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627458220000|2021-07-28 07:43:40|9059.7|9044.7|9059.8|9044.8|9059.8|9044.8|9059.7|9044.7|0
1627458230000|2021-07-28 07:43:50|9060|9045|9061.3|9046.3|9061.3|9046.3|9060|9045|1
1627458240000|2021-07-28 07:44:00|9062.2|9047.2|9062.3|9047.3|9062.3|9047.3|9062.2|9047.2|0
1627458250000|2021-07-28 07:44:10|9061.9|9046.9|9062.3|9047.3|9062.3|9047.3|9061.8|9046.8|1
1627458270000|2021-07-28 07:44:30|||||||||5
1627458280000|2021-07-28 07:44:40|9062.2|9047.2|9061.8|9046.8|9062.2|9047.2|9061.8|9046.8|0
1627458290000|2021-07-28 07:44:50|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|1
1627458310000|2021-07-28 07:45:10|||||||||1
1627458330000|2021-07-28 07:45:30|||||||||1
1627458360000|2021-07-28 07:46:00|9063.8|9048.8|9064.8|9049.8|9064.8|9049.8|9063.8|9048.8|2
1627458380000|2021-07-28 07:46:20|9064.4|9049.4|9061.3|9046.3|9064.4|9049.4|9061.3|9046.3|1
1627458400000|2021-07-28 07:46:40|9061.5|9046.5|9062.8|9047.8|9062.8|9047.8|9061.5|9046.5|2
1627458430000|2021-07-28 07:47:10|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|0
1627458440000|2021-07-28 07:47:20|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|2
1627458510000|2021-07-28 07:48:30|9062.4|9047.4|9063.7|9048.7|9063.7|9048.7|9062.4|9047.4|5
1627458530000|2021-07-28 07:48:50|9063.3|9048.3|9062.8|9047.8|9063.3|9048.3|9062.8|9047.8|0
1627458540000|2021-07-28 07:49:00|9064.5|9049.5|9065.2|9050.2|9065.2|9050.2|9064.5|9049.5|0
1627458570000|2021-07-28 07:49:30|9067.1|9052.1|9067.5|9052.5|9067.5|9052.5|9067.1|9052.1|1
1627458620000|2021-07-28 07:50:20|9069|9054|9069|9054|9069|9054|9069|9054|0
1627458650000|2021-07-28 07:50:50|9069.5|9054.5|9072.6|9057.6|9072.6|9057.6|9069.5|9054.5|4
1627458660000|2021-07-28 07:51:00|9072.7|9057.7|9073.2|9058.2|9073.2|9058.2|9072.7|9057.7|0
1627458670000|2021-07-28 07:51:10|9073.6|9058.6|9075.7|9060.7|9075.7|9060.7|9073.6|9058.6|2
1627458720000|2021-07-28 07:52:00|9075.6|9060.6|9077.5|9062.5|9077.5|9062.5|9075.6|9060.6|1
1627458730000|2021-07-28 07:52:10|9078|9063|9078|9063|9078|9063|9078|9063|0
1627458750000|2021-07-28 07:52:30|||||||||5
1627458830000|2021-07-28 07:53:50|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|1
1627458840000|2021-07-28 07:54:00|9073.8|9058.8|9071.1|9056.1|9073.8|9058.8|9071.1|9056.1|1
1627458850000|2021-07-28 07:54:10|9070.7|9055.7|9070.1|9055.1|9071|9056|9070.1|9055.1|0
1627458860000|2021-07-28 07:54:20|9070.4|9055.4|9072.5|9057.5|9072.5|9057.5|9070.4|9055.4|1
1627458870000|2021-07-28 07:54:30|9072|9057|9072|9057|9072|9057|9072|9057|1
1627458880000|2021-07-28 07:54:40|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1627458910000|2021-07-28 07:55:10|9073.5|9058.5|9074.6|9059.6|9074.6|9059.6|9073.5|9058.5|0
1627458920000|2021-07-28 07:55:20|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|0
1627458940000|2021-07-28 07:55:40|9073|9058|9073|9058|9073|9058|9073|9058|0
1627458970000|2021-07-28 07:56:10|9067.6|9052.6|9072.5|9057.5|9072.6|9057.6|9067.6|9052.6|3
1627458990000|2021-07-28 07:56:30|9073.4|9058.4|9073.6|9058.6|9073.6|9058.6|9073.4|9058.4|0
1627459010000|2021-07-28 07:56:50|9075.7|9060.7|9073.1|9058.1|9075.7|9060.7|9073.1|9058.1|1
1627459090000|2021-07-28 07:58:10|9077.1|9062.1|9078|9063|9078|9063|9077.1|9062.1|1
1627459120000|2021-07-28 07:58:40|||||||||1
1627459130000|2021-07-28 07:58:50|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|0
1627459140000|2021-07-28 07:59:00|9077.6|9062.6|9072.6|9057.6|9077.6|9062.6|9072.6|9057.6|5
1627459150000|2021-07-28 07:59:10|9072.1|9057.1|9071.6|9056.6|9072.1|9057.1|9071.6|9056.6|0
1627459170000|2021-07-28 07:59:30|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1627459200000|2021-07-28 08:00:00|9071.2|9056.2|9071.6|9056.6|9071.6|9056.6|9071.1|9056.1|0
1627459240000|2021-07-28 08:00:40|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627459270000|2021-07-28 08:01:10|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|0
1627459280000|2021-07-28 08:01:20|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627459390000|2021-07-28 08:03:10|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|2
1627459400000|2021-07-28 08:03:20|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627459430000|2021-07-28 08:03:50|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|0
1627459440000|2021-07-28 08:04:00|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|4
1627459530000|2021-07-28 08:05:30|9075.6|9060.6|9076.1|9061.1|9076.1|9061.1|9075.6|9060.6|1
1627459600000|2021-07-28 08:06:40|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|5
1627459610000|2021-07-28 08:06:50|9077|9062|9077|9062|9077|9062|9077|9062|1
1627459620000|2021-07-28 08:07:00|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|0
1627459630000|2021-07-28 08:07:10|9079.8|9064.8|9080.4|9065.4|9080.4|9065.4|9079.8|9064.8|4
1627459650000|2021-07-28 08:07:30|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|0
1627459660000|2021-07-28 08:07:40|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|2
1627459690000|2021-07-28 08:08:10|9078.9|9063.9|9080.2|9065.2|9080.2|9065.2|9078.9|9063.9|7
1627459700000|2021-07-28 08:08:20|9079.8|9064.8|9079.9|9064.9|9079.9|9064.9|9079.8|9064.8|0
1627459710000|2021-07-28 08:08:30|9080.3|9065.3|9080.7|9065.7|9080.7|9065.7|9080.2|9065.2|1
1627459720000|2021-07-28 08:08:40|9080.3|9065.3|9080.2|9065.2|9080.3|9065.3|9080.2|9065.2|0
1627459740000|2021-07-28 08:09:00|||||||||4
1627459750000|2021-07-28 08:09:10|9079.8|9064.8|9080.3|9065.3|9080.3|9065.3|9079.8|9064.8|0
1627459780000|2021-07-28 08:09:40|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|0
1627459790000|2021-07-28 08:09:50|9081.6|9066.6|9081.2|9066.2|9081.6|9066.6|9081.2|9066.2|11
1627459800000|2021-07-28 08:10:00|9080.7|9065.7|9081.2|9066.2|9081.6|9066.6|9080.7|9065.7|1
1627459830000|2021-07-28 08:10:30|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|0
1627459890000|2021-07-28 08:11:30|9080|9065|9074.8|9059.8|9080|9065|9074.8|9059.8|3
1627459900000|2021-07-28 08:11:40|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|0
1627459920000|2021-07-28 08:12:00|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|0
1627459940000|2021-07-28 08:12:20|9075.4|9060.4|9076.3|9061.3|9076.3|9061.3|9075.4|9060.4|0
1627459950000|2021-07-28 08:12:30|9076.4|9061.4|9076.9|9061.9|9076.9|9061.9|9076.4|9061.4|1
1627460010000|2021-07-28 08:13:30|9076.3|9061.3|9075.9|9060.9|9076.3|9061.3|9075.9|9060.9|1
1627460020000|2021-07-28 08:13:40|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|0
1627460040000|2021-07-28 08:14:00|9073.7|9058.7|9064.3|9049.3|9073.7|9058.7|9064.3|9049.3|8
1627460050000|2021-07-28 08:14:10|9063.9|9048.9|9063.4|9048.4|9063.9|9048.9|9063.4|9048.4|0
1627460060000|2021-07-28 08:14:20|9063.7|9048.7|9067.3|9052.3|9067.3|9052.3|9063.7|9048.7|2
1627460070000|2021-07-28 08:14:30|9067.8|9052.8|9068.3|9053.3|9068.3|9053.3|9067.8|9052.8|0
1627460080000|2021-07-28 08:14:40|9068.7|9053.7|9068.8|9053.8|9068.8|9053.8|9068.7|9053.7|0
1627460090000|2021-07-28 08:14:50|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|0
1627460160000|2021-07-28 08:16:00|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|0
1627460170000|2021-07-28 08:16:10|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|0
1627460190000|2021-07-28 08:16:30|9069.3|9054.3|9069.4|9054.4|9069.4|9054.4|9069.3|9054.3|0
1627460210000|2021-07-28 08:16:50|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|3
1627460240000|2021-07-28 08:17:20|9068.3|9053.3|9069.4|9054.4|9069.4|9054.4|9068.3|9053.3|0
1627460250000|2021-07-28 08:17:30|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1627460490000|2021-07-28 08:21:30|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|4
1627460500000|2021-07-28 08:21:40|9072.9|9057.9|9074.8|9059.8|9074.8|9059.8|9072.9|9057.9|0
1627460520000|2021-07-28 08:22:00|9075.4|9060.4|9075.8|9060.8|9075.8|9060.8|9075.4|9060.4|0
1627460530000|2021-07-28 08:22:10|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|0
1627460560000|2021-07-28 08:22:40|9076.3|9061.3|9079.7|9064.7|9080.2|9065.2|9076.3|9061.3|21
1627460670000|2021-07-28 08:24:30|9079.2|9064.2|9075.9|9060.9|9079.2|9064.2|9074.3|9059.3|2
1627460700000|2021-07-28 08:25:00|9076.7|9061.7|9076.9|9061.9|9076.9|9061.9|9076.7|9061.7|0
1627460730000|2021-07-28 08:25:30|9077.3|9062.3|9077.3|9062.3|9077.3|9062.3|9077.3|9062.3|0
1627460780000|2021-07-28 08:26:20|9077.8|9062.8|9077.8|9062.8|9077.8|9062.8|9077.8|9062.8|0
1627460810000|2021-07-28 08:26:50|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|1
1627460860000|2021-07-28 08:27:40|9077.5|9062.5|9078.8|9063.8|9078.8|9063.8|9077.5|9062.5|3
1627460870000|2021-07-28 08:27:50|9077.1|9062.1|9078.2|9063.2|9078.2|9063.2|9076.9|9061.9|2
1627460880000|2021-07-28 08:28:00|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|9077.8|9062.8|0
1627460910000|2021-07-28 08:28:30|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|0
1627460920000|2021-07-28 08:28:40|9077.7|9062.7|9073.7|9058.7|9077.7|9062.7|9072.9|9057.9|3
1627460940000|2021-07-28 08:29:00|9073.9|9058.9|9072.9|9057.9|9073.9|9058.9|9072.9|9057.9|1
1627460950000|2021-07-28 08:29:10|9073.9|9058.9|9073.4|9058.4|9073.9|9058.9|9073.4|9058.4|0
1627460970000|2021-07-28 08:29:30|9073.8|9058.8|9074.9|9059.9|9074.9|9059.9|9073.8|9058.8|0
1627460980000|2021-07-28 08:29:40|9075.3|9060.3|9075.8|9060.8|9075.8|9060.8|9075.3|9060.3|0
1627461000000|2021-07-28 08:30:00|9075.9|9060.9|9077.3|9062.3|9077.3|9062.3|9075.9|9060.9|0
1627461040000|2021-07-28 08:30:40|9077.7|9062.7|9077.8|9062.8|9077.8|9062.8|9077.7|9062.7|0
1627461050000|2021-07-28 08:30:50|9078.2|9063.2|9078.3|9063.3|9078.3|9063.3|9078.2|9063.2|0
1627461110000|2021-07-28 08:31:50|9079.6|9064.6|9079.8|9064.8|9079.8|9064.8|9079.6|9064.6|0
1627461120000|2021-07-28 08:32:00|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|1
1627461150000|2021-07-28 08:32:30|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|0
1627461160000|2021-07-28 08:32:40|9077.8|9062.8|9077.9|9062.9|9077.9|9062.9|9077.4|9062.4|2
1627461180000|2021-07-28 08:33:00|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|1
1627461200000|2021-07-28 08:33:20|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|5
1627461210000|2021-07-28 08:33:30|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|0
1627461220000|2021-07-28 08:33:40|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1627461230000|2021-07-28 08:33:50|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|2
1627461240000|2021-07-28 08:34:00|9075.5|9060.5|9070.4|9055.4|9075.5|9060.5|9070.4|9055.4|5
1627461250000|2021-07-28 08:34:10|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|0
1627461270000|2021-07-28 08:34:30|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|0
1627461310000|2021-07-28 08:35:10|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|0
1627461350000|2021-07-28 08:35:50|9070.2|9055.2|9070.7|9055.7|9070.7|9055.7|9070.2|9055.2|0
1627461420000|2021-07-28 08:37:00|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|0
1627461440000|2021-07-28 08:37:20|||||||||2
1627461490000|2021-07-28 08:38:10|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|0
1627461500000|2021-07-28 08:38:20|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|0
1627461510000|2021-07-28 08:38:30|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|0
1627461540000|2021-07-28 08:39:00|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|1
1627461550000|2021-07-28 08:39:10|9076.6|9061.6|9074.6|9059.6|9076.6|9061.6|9074.6|9059.6|1
1627461590000|2021-07-28 08:39:50|9075|9060|9075.1|9060.1|9075.1|9060.1|9074.6|9059.6|0
1627461600000|2021-07-28 08:40:00|9074.7|9059.7|9075.1|9060.1|9075.1|9060.1|9074.6|9059.6|0
1627461610000|2021-07-28 08:40:10|9074.7|9059.7|9075.1|9060.1|9075.1|9060.1|9074.6|9059.6|0
1627461630000|2021-07-28 08:40:30|9074.2|9059.2|9074.7|9059.7|9074.7|9059.7|9074.2|9059.2|6
1627461650000|2021-07-28 08:40:50|9074.3|9059.3|9074.2|9059.2|9074.3|9059.3|9074.2|9059.2|0
1627461690000|2021-07-28 08:41:30|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|0
1627461760000|2021-07-28 08:42:40|9078.2|9063.2|9079.1|9064.1|9079.1|9064.1|9078.2|9063.2|3
1627461770000|2021-07-28 08:42:50|9080.2|9065.2|9079.7|9064.7|9080.2|9065.2|9079.7|9064.7|0
1627461790000|2021-07-28 08:43:10|9081|9066|9081.2|9066.2|9081.2|9066.2|9081|9066|0
1627461850000|2021-07-28 08:44:10|9080.7|9065.7|9079.8|9064.8|9080.7|9065.7|9079.8|9064.8|1
1627461880000|2021-07-28 08:44:40|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1627461970000|2021-07-28 08:46:10|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|1
1627461980000|2021-07-28 08:46:20|9080.8|9065.8|9080.7|9065.7|9080.8|9065.8|9080.7|9065.7|0
1627462000000|2021-07-28 08:46:40|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1627462010000|2021-07-28 08:46:50|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|0
1627462050000|2021-07-28 08:47:30|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|1
1627462060000|2021-07-28 08:47:40|9078.2|9063.2|9077.2|9062.2|9078.2|9063.2|9076.4|9061.4|11
1627462070000|2021-07-28 08:47:50|9077.7|9062.7|9077.7|9062.7|9077.7|9062.7|9077.7|9062.7|0
1627462090000|2021-07-28 08:48:10|||||||||1
1627462140000|2021-07-28 08:49:00|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1627462160000|2021-07-28 08:49:20|9081.7|9066.7|9082.2|9067.2|9082.2|9067.2|9081.7|9066.7|19
1627462170000|2021-07-28 08:49:30|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|0
1627462220000|2021-07-28 08:50:20|9082.2|9067.2|9082.7|9067.7|9082.7|9067.7|9082.2|9067.2|0
1627462230000|2021-07-28 08:50:30|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1627462250000|2021-07-28 08:50:50|9083|9068|9081.7|9066.7|9083|9068|9081.7|9066.7|3
1627462280000|2021-07-28 08:51:20|9082.2|9067.2|9083.6|9068.6|9083.6|9068.6|9082.2|9067.2|8
1627462290000|2021-07-28 08:51:30|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1627462320000|2021-07-28 08:52:00|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1627462360000|2021-07-28 08:52:40|9085|9070|9085.5|9070.5|9085.5|9070.5|9085|9070|0
1627462370000|2021-07-28 08:52:50|9085.6|9070.6|9084.6|9069.6|9086.6|9071.6|9084.6|9069.6|3
1627462380000|2021-07-28 08:53:00|9085|9070|9085.6|9070.6|9085.6|9070.6|9085|9070|0
1627462390000|2021-07-28 08:53:10|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1627462400000|2021-07-28 08:53:20|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1627462410000|2021-07-28 08:53:30|||||||||2
1627462430000|2021-07-28 08:53:50|9086.2|9071.2|9086.4|9071.4|9086.4|9071.4|9086.2|9071.2|0
1627462450000|2021-07-28 08:54:10|9086.8|9071.8|9086.9|9071.9|9086.9|9071.9|9086.8|9071.8|0
1627462460000|2021-07-28 08:54:20|9087.3|9072.3|9087.4|9072.4|9087.4|9072.4|9087.3|9072.3|0
1627462490000|2021-07-28 08:54:50|||||||||2
1627462530000|2021-07-28 08:55:30|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|10
1627462540000|2021-07-28 08:55:40|||||||||6
1627462550000|2021-07-28 08:55:50|||||||||2
1627462570000|2021-07-28 08:56:10|||||||||2
1627462720000|2021-07-28 08:58:40|||||||||2
1627462730000|2021-07-28 08:58:50|9091|9076|9092.4|9077.4|9092.4|9077.4|9091|9076|23
1627462740000|2021-07-28 08:59:00|9092|9077|9089.4|9074.4|9092|9077|9089.4|9074.4|10
1627462770000|2021-07-28 08:59:30|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|0
1627462790000|2021-07-28 08:59:50|9090.8|9075.8|9090.9|9075.9|9090.9|9075.9|9090.8|9075.8|1
1627462800000|2021-07-28 09:00:00|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|0
1627462850000|2021-07-28 09:00:50|9089.6|9074.6|9087.3|9072.3|9089.6|9074.6|9087.3|9072.3|4
1627462860000|2021-07-28 09:01:00|9086.9|9071.9|9085.4|9070.4|9086.9|9071.9|9085.4|9070.4|1
1627462900000|2021-07-28 09:01:40|9086.9|9071.9|9087.4|9072.4|9087.4|9072.4|9086.9|9071.9|0
1627462910000|2021-07-28 09:01:50|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|5
1627462920000|2021-07-28 09:02:00|9086.3|9071.3|9086.9|9071.9|9086.9|9071.9|9086.3|9071.3|0
1627462940000|2021-07-28 09:02:20|9087.1|9072.1|9087.9|9072.9|9087.9|9072.9|9087.1|9072.1|1
1627462960000|2021-07-28 09:02:40|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|0
1627462980000|2021-07-28 09:03:00|9089.7|9074.7|9089.9|9074.9|9089.9|9074.9|9089.7|9074.7|1
1627463010000|2021-07-28 09:03:30|||||||||5
1627463020000|2021-07-28 09:03:40|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|0
1627463040000|2021-07-28 09:04:00|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|9088.9|9073.9|1
1627463050000|2021-07-28 09:04:10|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|0
1627463080000|2021-07-28 09:04:40|9089|9074|9088.9|9073.9|9089|9074|9088.9|9073.9|1
1627463150000|2021-07-28 09:05:50|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|0
1627463160000|2021-07-28 09:06:00|9089.2|9074.2|9087.9|9072.9|9089.2|9074.2|9087.9|9072.9|5
1627463180000|2021-07-28 09:06:20|||||||||1
1627463210000|2021-07-28 09:06:50|||||||||2
1627463220000|2021-07-28 09:07:00|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|0
1627463270000|2021-07-28 09:07:50|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|1
1627463350000|2021-07-28 09:09:10|||||||||1
1627463640000|2021-07-28 09:14:00|9088.4|9073.4|9087.4|9072.4|9088.4|9073.4|9087.4|9072.4|1
1627463680000|2021-07-28 09:14:40|9087.2|9072.2|9085.4|9070.4|9087.2|9072.2|9085.4|9070.4|2
1627463690000|2021-07-28 09:14:50|9085.9|9070.9|9085.5|9070.5|9085.9|9070.9|9085.5|9070.5|0
1627463700000|2021-07-28 09:15:00|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|0
1627463810000|2021-07-28 09:16:50|||||||||2
1627463830000|2021-07-28 09:17:10|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.4|9070.4|1
1627463880000|2021-07-28 09:18:00|9085.8|9070.8|9084.9|9069.9|9085.8|9070.8|9084.9|9069.9|6
1627463890000|2021-07-28 09:18:10|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|0
1627463980000|2021-07-28 09:19:40|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|0
1627464050000|2021-07-28 09:20:50|9085.9|9070.9|9086|9071|9086|9071|9085.9|9070.9|0
1627464080000|2021-07-28 09:21:20|||||||||2
1627464110000|2021-07-28 09:21:50|||||||||2
1627464250000|2021-07-28 09:24:10|9084.5|9069.5|9084|9069|9084.5|9069.5|9084|9069|7
1627464260000|2021-07-28 09:24:20|||||||||6
1627464270000|2021-07-28 09:24:30|9078.5|9063.5|9077.5|9062.5|9078.5|9063.5|9077.5|9062.5|10
1627464280000|2021-07-28 09:24:40|9077.6|9062.6|9078.5|9063.5|9078.5|9063.5|9077.6|9062.6|1
1627464300000|2021-07-28 09:25:00|9079|9064|9079|9064|9079|9064|9079|9064|0
1627464340000|2021-07-28 09:25:40|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|15
1627464350000|2021-07-28 09:25:50|9073.1|9058.1|9072.6|9057.6|9073.1|9058.1|9072.6|9057.6|0
1627464360000|2021-07-28 09:26:00|9074.3|9059.3|9076.5|9061.5|9076.5|9061.5|9074.3|9059.3|2
1627464380000|2021-07-28 09:26:20|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|0
1627464410000|2021-07-28 09:26:50|9076|9061|9074|9059|9076|9061|9074|9059|2
1627464450000|2021-07-28 09:27:30|9074.4|9059.4|9074.5|9059.5|9074.5|9059.5|9074.4|9059.4|0
1627464480000|2021-07-28 09:28:00|9079|9064|9078.5|9063.5|9079|9064|9078.5|9063.5|8
1627464500000|2021-07-28 09:28:20|9078.1|9063.1|9078|9063|9078.1|9063.1|9078|9063|0
1627464510000|2021-07-28 09:28:30|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|0
1627464530000|2021-07-28 09:28:50|9078|9063|9078|9063|9078|9063|9077.5|9062.5|0
1627464570000|2021-07-28 09:29:30|9077.6|9062.6|9077.5|9062.5|9077.6|9062.6|9077.5|9062.5|0
1627464720000|2021-07-28 09:32:00|9077|9062|9077|9062|9077|9062|9077|9062|1
1627464750000|2021-07-28 09:32:30|9076.6|9061.6|9074|9059|9076.6|9061.6|9074|9059|4
1627464790000|2021-07-28 09:33:10|9074.4|9059.4|9074.5|9059.5|9074.5|9059.5|9074.4|9059.4|0
1627464800000|2021-07-28 09:33:20|9075.8|9060.8|9076|9061|9076|9061|9075.8|9060.8|1
1627464900000|2021-07-28 09:35:00|9075.5|9060.5|9075.5|9060.5|9075.5|9060.5|9075.5|9060.5|0
1627464940000|2021-07-28 09:35:40|9076|9061|9076|9061|9076|9061|9076|9061|0
1627465020000|2021-07-28 09:37:00|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|0
1627465090000|2021-07-28 09:38:10|9075.6|9060.6|9075|9060|9075.6|9060.6|9075|9060|2
1627465170000|2021-07-28 09:39:30|9068.5|9053.5|9069|9054|9069|9054|9068.5|9053.5|10
1627465180000|2021-07-28 09:39:40|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|0
1627465200000|2021-07-28 09:40:00|9068.5|9053.5|9069|9054|9069|9054|9068.5|9053.5|0
1627465210000|2021-07-28 09:40:10|9069.5|9054.5|9075|9060|9075|9060|9069.5|9054.5|2
1627465220000|2021-07-28 09:40:20|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|0
1627465230000|2021-07-28 09:40:30|9073|9058|9069.5|9054.5|9073|9058|9069.5|9054.5|10
1627465250000|2021-07-28 09:40:50|9068.9|9053.9|9065|9050|9068.9|9053.9|9063.7|9048.7|9
1627465260000|2021-07-28 09:41:00|9063.5|9048.5|9063.5|9048.5|9063.5|9048.5|9063.5|9048.5|1
1627465310000|2021-07-28 09:41:50|9063.1|9048.1|9063|9048|9063.1|9048.1|9063|9048|4
1627465360000|2021-07-28 09:42:40|||||||||1
1627465380000|2021-07-28 09:43:00|9063.1|9048.1|9063.1|9048.1|9063.1|9048.1|9063.1|9048.1|0
1627465440000|2021-07-28 09:44:00|9062.6|9047.6|9061.1|9046.1|9062.6|9047.6|9061.1|9046.1|2
1627465450000|2021-07-28 09:44:10|9061.9|9046.9|9062.1|9047.1|9062.1|9047.1|9061.9|9046.9|1
1627465470000|2021-07-28 09:44:30|9062.7|9047.7|9066.6|9051.6|9066.6|9051.6|9062.7|9047.7|4
1627465480000|2021-07-28 09:44:40|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|0
1627465520000|2021-07-28 09:45:20|9065.6|9050.6|9065.6|9050.6|9065.6|9050.6|9065.6|9050.6|0
1627465530000|2021-07-28 09:45:30|9062.6|9047.6|9062.6|9047.6|9062.6|9047.6|9062.6|9047.6|1
1627465570000|2021-07-28 09:46:10|9061.7|9046.7|9061.6|9046.6|9061.7|9046.7|9061.6|9046.6|1
1627465610000|2021-07-28 09:46:50|9061.5|9046.5|9061.1|9046.1|9061.5|9046.5|9061.1|9046.1|2
1627465630000|2021-07-28 09:47:10|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|0
1627465660000|2021-07-28 09:47:40|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|1
1627465680000|2021-07-28 09:48:00|9061.1|9046.1|9063.9|9048.9|9063.9|9048.9|9061.1|9046.1|1
1627465690000|2021-07-28 09:48:10|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|0
1627465700000|2021-07-28 09:48:20|9065.6|9050.6|9066.1|9051.1|9066.1|9051.1|9065.6|9050.6|3
1627465710000|2021-07-28 09:48:30|9066.5|9051.5|9067.6|9052.6|9067.6|9052.6|9066.5|9051.5|0
1627465720000|2021-07-28 09:48:40|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|0
1627465810000|2021-07-28 09:50:10|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|0
1627465830000|2021-07-28 09:50:30|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|0
1627465860000|2021-07-28 09:51:00|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627465900000|2021-07-28 09:51:40|9072.1|9057.1|9072.6|9057.6|9072.6|9057.6|9072.1|9057.1|0
1627465910000|2021-07-28 09:51:50|||||||||2
1627465920000|2021-07-28 09:52:00|9073|9058|9076|9061|9076|9061|9073|9058|0
1627465930000|2021-07-28 09:52:10|9075.8|9060.8|9074.5|9059.5|9075.8|9060.8|9074.5|9059.5|1
1627465960000|2021-07-28 09:52:40|9074.1|9059.1|9074.1|9059.1|9074.1|9059.1|9074.1|9059.1|0
1627465970000|2021-07-28 09:52:50|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|0
1627466160000|2021-07-28 09:56:00|9074.9|9059.9|9075|9060|9075|9060|9074.9|9059.9|0
1627466200000|2021-07-28 09:56:40|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|0
1627466280000|2021-07-28 09:58:00|9074.2|9059.2|9073.1|9058.1|9074.2|9059.2|9073.1|9058.1|0
1627466290000|2021-07-28 09:58:10|9072.6|9057.6|9072.6|9057.6|9073|9058|9072.6|9057.6|0
1627466310000|2021-07-28 09:58:30|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1627466340000|2021-07-28 09:59:00|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|0
1627466360000|2021-07-28 09:59:20|9072.1|9057.1|9071.6|9056.6|9072.1|9057.1|9071.6|9056.6|0
1627466370000|2021-07-28 09:59:30|||||||||1
1627466410000|2021-07-28 10:00:10|9072.6|9057.6|9074|9059|9074|9059|9072.6|9057.6|3
1627466430000|2021-07-28 10:00:30|9074.9|9059.9|9079|9064|9079|9064|9074.9|9059.9|4
1627466440000|2021-07-28 10:00:40|9079.5|9064.5|9079|9064|9079.5|9064.5|9079|9064|0
1627466460000|2021-07-28 10:01:00|9074.5|9059.5|9074.1|9059.1|9074.5|9059.5|9073|9058|5
1627466470000|2021-07-28 10:01:10|9073.2|9058.2|9072|9057|9073.2|9058.2|9071.6|9056.6|1
1627466480000|2021-07-28 10:01:20|9072.1|9057.1|9071.1|9056.1|9072.1|9057.1|9071.1|9056.1|1
1627466600000|2021-07-28 10:03:20|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|0
1627466720000|2021-07-28 10:05:20|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9067.1|9052.1|3
1627466750000|2021-07-28 10:05:50|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627466760000|2021-07-28 10:06:00|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|0
1627466770000|2021-07-28 10:06:10|9067.6|9052.6|9067.1|9052.1|9067.6|9052.6|9067.1|9052.1|0
1627466780000|2021-07-28 10:06:20|9064.9|9049.9|9064.6|9049.6|9064.9|9049.9|9064.6|9049.6|0
1627466810000|2021-07-28 10:06:50|9064.1|9049.1|9064.6|9049.6|9064.6|9049.6|9064.1|9049.1|3
1627466830000|2021-07-28 10:07:10|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|0
1627466880000|2021-07-28 10:08:00|9063.6|9048.6|9063.6|9048.6|9063.6|9048.6|9063.6|9048.6|1
1627466910000|2021-07-28 10:08:30|9063.8|9048.8|9065.1|9050.1|9065.1|9050.1|9063.8|9048.8|1
1627466930000|2021-07-28 10:08:50|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|0
1627466940000|2021-07-28 10:09:00|9064.5|9049.5|9064.6|9049.6|9064.6|9049.6|9064.5|9049.5|0
1627466980000|2021-07-28 10:09:40|9064.8|9049.8|9068.6|9053.6|9068.6|9053.6|9064.8|9049.8|3
1627467010000|2021-07-28 10:10:10|9069|9054|9069.1|9054.1|9069.1|9054.1|9069|9054|0
1627467100000|2021-07-28 10:11:40|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|0
1627467130000|2021-07-28 10:12:10|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627467140000|2021-07-28 10:12:20|9069.5|9054.5|9069.6|9054.6|9069.6|9054.6|9069.5|9054.5|0
1627467160000|2021-07-28 10:12:40|9067.4|9052.4|9067.1|9052.1|9067.4|9052.4|9067.1|9052.1|1
1627467170000|2021-07-28 10:12:50|9066.6|9051.6|9066.6|9051.6|9066.6|9051.6|9066.6|9051.6|0
1627467180000|2021-07-28 10:13:00|9068.1|9053.1|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|1
1627467290000|2021-07-28 10:14:50|9067.6|9052.6|9066.6|9051.6|9067.6|9052.6|9066.6|9051.6|0
1627467300000|2021-07-28 10:15:00|9066.1|9051.1|9061.1|9046.1|9066.1|9051.1|9061.1|9046.1|2
1627467330000|2021-07-28 10:15:30|9060.6|9045.6|9052.6|9037.6|9060.6|9045.6|9052.6|9037.6|1
1627467340000|2021-07-28 10:15:40|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|0
1627467360000|2021-07-28 10:16:00|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|0
1627467370000|2021-07-28 10:16:10|9051.1|9036.1|9047.1|9032.1|9051.1|9036.1|9044.6|9029.6|93
1627467380000|2021-07-28 10:16:20|9045.8|9030.8|9049.6|9034.6|9049.6|9034.6|9045.6|9030.6|3
1627467390000|2021-07-28 10:16:30|9050.1|9035.1|9050.6|9035.6|9050.9|9035.9|9049.6|9034.6|0
1627467420000|2021-07-28 10:17:00|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|0
1627467430000|2021-07-28 10:17:10|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|0
1627467460000|2021-07-28 10:17:40|9052.8|9037.8|9054.1|9039.1|9054.6|9039.6|9052.8|9037.8|0
1627467470000|2021-07-28 10:17:50|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1627467480000|2021-07-28 10:18:00|9056.4|9041.4|9057.1|9042.1|9057.1|9042.1|9056.1|9041.1|0
1627467510000|2021-07-28 10:18:30|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|0
1627467520000|2021-07-28 10:18:40|9055.3|9040.3|9055.1|9040.1|9055.3|9040.3|9055.1|9040.1|2
1627467530000|2021-07-28 10:18:50|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|3
1627467540000|2021-07-28 10:19:00|9054.2|9039.2|9054.1|9039.1|9054.2|9039.2|9054.1|9039.1|1
1627467550000|2021-07-28 10:19:10|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1627467560000|2021-07-28 10:19:20|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|1
1627467570000|2021-07-28 10:19:30|9055.6|9040.6|9053.6|9038.6|9056.1|9041.1|9053.6|9038.6|10
1627467580000|2021-07-28 10:19:40|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|1
1627467590000|2021-07-28 10:19:50|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|0
1627467620000|2021-07-28 10:20:20|9049.7|9034.7|9049.1|9034.1|9049.7|9034.7|9049.1|9034.1|0
1627467630000|2021-07-28 10:20:30|9047.8|9032.8|9048.2|9033.2|9048.2|9033.2|9047.3|9032.3|2
1627467660000|2021-07-28 10:21:00|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9048.7|9033.7|3
1627467670000|2021-07-28 10:21:10|9048.7|9033.7|9048.2|9033.2|9048.7|9033.7|9048.2|9033.2|0
1627467680000|2021-07-28 10:21:20|9047.8|9032.8|9047.7|9032.7|9047.8|9032.8|9047.7|9032.7|0
1627467690000|2021-07-28 10:21:30|9048.6|9033.6|9048.2|9033.2|9048.6|9033.6|9048.2|9033.2|1
1627467700000|2021-07-28 10:21:40|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|0
1627467720000|2021-07-28 10:22:00|9048.2|9033.2|9048.6|9033.6|9048.6|9033.6|9048.2|9033.2|0
1627467730000|2021-07-28 10:22:10|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|0
1627467740000|2021-07-28 10:22:20|9048.2|9033.2|9048.7|9033.7|9048.7|9033.7|9048.2|9033.2|0
1627467840000|2021-07-28 10:24:00|9049.1|9034.1|9049.2|9034.2|9049.2|9034.2|9049.1|9034.1|0
1627467880000|2021-07-28 10:24:40|9049.3|9034.3|9050.2|9035.2|9050.2|9035.2|9049.3|9034.3|6
1627467890000|2021-07-28 10:24:50|||||||||1
1627467900000|2021-07-28 10:25:00|9050.6|9035.6|9051.7|9036.7|9051.7|9036.7|9050.6|9035.6|1
1627467920000|2021-07-28 10:25:20|9052.7|9037.7|9053.7|9038.7|9056.2|9041.2|9052.2|9037.2|1
1627468080000|2021-07-28 10:28:00|9055.2|9040.2|9059.2|9044.2|9059.2|9044.2|9055.2|9040.2|1
1627468120000|2021-07-28 10:28:40|9059.1|9044.1|9051.1|9036.1|9059.1|9044.1|9051.1|9036.1|1
1627468130000|2021-07-28 10:28:50|9051.6|9036.6|9052.6|9037.6|9052.6|9037.6|9051.6|9036.6|0
1627468140000|2021-07-28 10:29:00|9054.1|9039.1|9054.6|9039.6|9054.6|9039.6|9054.1|9039.1|0
1627468190000|2021-07-28 10:29:50|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1627468230000|2021-07-28 10:30:30|9054.7|9039.7|9054.6|9039.6|9054.7|9039.7|9054.6|9039.6|0
1627468260000|2021-07-28 10:31:00|9055.1|9040.1|9055.6|9040.6|9055.6|9040.6|9055.1|9040.1|1
1627468350000|2021-07-28 10:32:30|9056.6|9041.6|9058.1|9043.1|9058.1|9043.1|9056.6|9041.6|1
1627468370000|2021-07-28 10:32:50|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|0
1627468390000|2021-07-28 10:33:10|9058.1|9043.1|9057.6|9042.6|9058.1|9043.1|9057.6|9042.6|1
1627468500000|2021-07-28 10:35:00|9058.1|9043.1|9058.1|9043.1|9058.1|9043.1|9058.1|9043.1|0
1627468610000|2021-07-28 10:36:50|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|0
1627468660000|2021-07-28 10:37:40|9058.9|9043.9|9061.6|9046.6|9061.6|9046.6|9058.9|9043.9|2
1627468670000|2021-07-28 10:37:50|9062.5|9047.5|9065.1|9050.1|9065.1|9050.1|9062.5|9047.5|0
1627468690000|2021-07-28 10:38:10|9064.6|9049.6|9061.1|9046.1|9064.6|9049.6|9061.1|9046.1|6
1627468700000|2021-07-28 10:38:20|9059.8|9044.8|9059.6|9044.6|9059.8|9044.8|9059.6|9044.6|0
1627468710000|2021-07-28 10:38:30|9057.5|9042.5|9057.6|9042.6|9057.6|9042.6|9057.5|9042.5|0
1627468780000|2021-07-28 10:39:40|9058.1|9043.1|9059.7|9044.7|9059.7|9044.7|9058.1|9043.1|2
1627468800000|2021-07-28 10:40:00|9059.6|9044.6|9060.6|9045.6|9061.6|9046.6|9059.6|9044.6|2
1627468860000|2021-07-28 10:41:00|9060.7|9045.7|9058.7|9043.7|9060.8|9045.8|9058.7|9043.7|5
1627468870000|2021-07-28 10:41:10|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1627468910000|2021-07-28 10:41:50|9057|9042|9057|9042|9057|9042|9057|9042|1
1627468920000|2021-07-28 10:42:00|9056.8|9041.8|9055.8|9040.8|9056.8|9041.8|9055.8|9040.8|0
1627468940000|2021-07-28 10:42:20|9055.4|9040.4|9055.3|9040.3|9055.4|9040.4|9055.3|9040.3|0
1627468950000|2021-07-28 10:42:30|9054.3|9039.3|9054.3|9039.3|9054.3|9039.3|9054.3|9039.3|0
1627468990000|2021-07-28 10:43:10|9050.8|9035.8|9051.3|9036.3|9051.3|9036.3|9050.8|9035.8|1
1627469040000|2021-07-28 10:44:00|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|0
1627469050000|2021-07-28 10:44:10|9058.3|9043.3|9058.9|9043.9|9059.3|9044.3|9058.3|9043.3|7
1627469060000|2021-07-28 10:44:20|9058.8|9043.8|9062.3|9047.3|9062.3|9047.3|9058.8|9043.8|14
1627469070000|2021-07-28 10:44:30|9062.5|9047.5|9063.8|9048.8|9063.8|9048.8|9062.5|9047.5|1
1627469100000|2021-07-28 10:45:00|||||||||4
1627469110000|2021-07-28 10:45:10|9064.3|9049.3|9063.8|9048.8|9064.3|9049.3|9063.8|9048.8|7
1627469130000|2021-07-28 10:45:30|9063.3|9048.3|9062.8|9047.8|9063.3|9048.3|9062.8|9047.8|0
1627469160000|2021-07-28 10:46:00|||||||||1
1627469170000|2021-07-28 10:46:10|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|2
1627469230000|2021-07-28 10:47:10|||||||||1
1627469320000|2021-07-28 10:48:40|9065.8|9050.8|9066.3|9051.3|9066.3|9051.3|9065.8|9050.8|4
1627469330000|2021-07-28 10:48:50|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|0
1627469340000|2021-07-28 10:49:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9065.8|9050.8|0
1627469350000|2021-07-28 10:49:10|9065.8|9050.8|9066.3|9051.3|9066.3|9051.3|9065.8|9050.8|0
1627469360000|2021-07-28 10:49:20|9065.9|9050.9|9065.3|9050.3|9065.9|9050.9|9065.3|9050.3|0
1627469410000|2021-07-28 10:50:10|9066.2|9051.2|9066.3|9051.3|9066.3|9051.3|9066.2|9051.2|0
1627469430000|2021-07-28 10:50:30|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|0
1627469460000|2021-07-28 10:51:00|9065.8|9050.8|9066.8|9051.8|9066.8|9051.8|9065.8|9050.8|0
1627469470000|2021-07-28 10:51:10|9066.4|9051.4|9066.3|9051.3|9066.4|9051.4|9066.3|9051.3|1
1627469520000|2021-07-28 10:52:00|9065.8|9050.8|9066.3|9051.3|9066.3|9051.3|9065.8|9050.8|7
1627469550000|2021-07-28 10:52:30|9066.7|9051.7|9065.8|9050.8|9066.7|9051.7|9065.8|9050.8|1
1627469560000|2021-07-28 10:52:40|9063.8|9048.8|9063.3|9048.3|9063.8|9048.8|9063.3|9048.3|0
1627469580000|2021-07-28 10:53:00|||||||||4
1627469610000|2021-07-28 10:53:30|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|4
1627469670000|2021-07-28 10:54:30|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|0
1627469680000|2021-07-28 10:54:40|9060.3|9045.3|9059.8|9044.8|9060.3|9045.3|9059.8|9044.8|0
1627469690000|2021-07-28 10:54:50|9060.8|9045.8|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|0
1627469700000|2021-07-28 10:55:00|9060.3|9045.3|9059.8|9044.8|9060.3|9045.3|9059.8|9044.8|0
1627469740000|2021-07-28 10:55:40|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1627469820000|2021-07-28 10:57:00|9061.3|9046.3|9060.3|9045.3|9061.3|9046.3|9060.3|9045.3|0
1627469880000|2021-07-28 10:58:00|9059.5|9044.5|9059.3|9044.3|9059.5|9044.5|9059.3|9044.3|1
1627469930000|2021-07-28 10:58:50|9060.6|9045.6|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|0
1627469940000|2021-07-28 10:59:00|9059.9|9044.9|9060.3|9045.3|9061.3|9046.3|9059.9|9044.9|3
1627469950000|2021-07-28 10:59:10|9061.2|9046.2|9060.8|9045.8|9061.3|9046.3|9060.3|9045.3|0
1627470000000|2021-07-28 11:00:00|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|0
1627470010000|2021-07-28 11:00:10|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1627470040000|2021-07-28 11:00:40|9061.3|9046.3|9060.3|9045.3|9061.3|9046.3|9060.3|9045.3|0
1627470060000|2021-07-28 11:01:00|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|0
1627470070000|2021-07-28 11:01:10|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1627470130000|2021-07-28 11:02:10|9059.4|9044.4|9059.3|9044.3|9059.4|9044.4|9059.3|9044.3|0
1627470140000|2021-07-28 11:02:20|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|1
1627470230000|2021-07-28 11:03:50|||||||||2
1627470240000|2021-07-28 11:04:00|||||||||5
1627470250000|2021-07-28 11:04:10|9056.9|9041.9|9056.8|9041.8|9056.9|9041.9|9056.8|9041.8|0
1627470310000|2021-07-28 11:05:10|||||||||1
1627470320000|2021-07-28 11:05:20|9056.4|9041.4|9057.3|9042.3|9057.3|9042.3|9056.3|9041.3|5
1627470350000|2021-07-28 11:05:50|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1627470360000|2021-07-28 11:06:00|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627470400000|2021-07-28 11:06:40|9061.3|9046.3|9062.3|9047.3|9062.3|9047.3|9061.3|9046.3|0
1627470410000|2021-07-28 11:06:50|9062.8|9047.8|9062.4|9047.4|9062.8|9047.8|9062.4|9047.4|0
1627470420000|2021-07-28 11:07:00|9062.3|9047.3|9059.8|9044.8|9062.3|9047.3|9058.9|9043.9|5
1627470460000|2021-07-28 11:07:40|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|1
1627470470000|2021-07-28 11:07:50|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|0
1627470480000|2021-07-28 11:08:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|0
1627470630000|2021-07-28 11:10:30|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|0
1627470730000|2021-07-28 11:12:10|9065.3|9050.3|9066.3|9051.3|9066.3|9051.3|9065.3|9050.3|1
1627470750000|2021-07-28 11:12:30|9065.9|9050.9|9062.3|9047.3|9065.9|9050.9|9062.3|9047.3|2
1627470760000|2021-07-28 11:12:40|9063.8|9048.8|9064.3|9049.3|9064.3|9049.3|9063.8|9048.8|1
1627470790000|2021-07-28 11:13:10|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|0
1627470910000|2021-07-28 11:15:10|9062.3|9047.3|9060.8|9045.8|9062.3|9047.3|9060.8|9045.8|0
1627470920000|2021-07-28 11:15:20|9061.7|9046.7|9060.9|9045.9|9061.8|9046.8|9060.8|9045.8|0
1627470930000|2021-07-28 11:15:30|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627470940000|2021-07-28 11:15:40|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|0
1627470960000|2021-07-28 11:16:00|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627471000000|2021-07-28 11:16:40|9061.7|9046.7|9061.8|9046.8|9061.8|9046.8|9061.7|9046.7|0
1627471010000|2021-07-28 11:16:50|9060.5|9045.5|9059.3|9044.3|9060.5|9045.5|9059.3|9044.3|0
1627471020000|2021-07-28 11:17:00|9059.8|9044.8|9058.8|9043.8|9059.8|9044.8|9058.8|9043.8|0
1627471030000|2021-07-28 11:17:10|9059.8|9044.8|9058.8|9043.8|9060.8|9045.8|9058.8|9043.8|0
1627471040000|2021-07-28 11:17:20|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627471050000|2021-07-28 11:17:30|9058.9|9043.9|9058.8|9043.8|9058.9|9043.9|9058.8|9043.8|0
1627471080000|2021-07-28 11:18:00|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627471090000|2021-07-28 11:18:10|9058.8|9043.8|9056.8|9041.8|9058.8|9043.8|9056.8|9041.8|2
1627471100000|2021-07-28 11:18:20|||||||||3
1627471120000|2021-07-28 11:18:40|9058.3|9043.3|9057.8|9042.8|9058.3|9043.3|9057.8|9042.8|2
1627471140000|2021-07-28 11:19:00|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|1
1627471150000|2021-07-28 11:19:10|||||||||2
1627471160000|2021-07-28 11:19:20|||||||||2
1627471180000|2021-07-28 11:19:40|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|1
1627471190000|2021-07-28 11:19:50|||||||||2
1627471210000|2021-07-28 11:20:10|||||||||1
1627471240000|2021-07-28 11:20:40|||||||||2
1627471270000|2021-07-28 11:21:10|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|0
1627471300000|2021-07-28 11:21:40|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|0
1627471310000|2021-07-28 11:21:50|9057.4|9042.4|9057.3|9042.3|9057.4|9042.4|9057.3|9042.3|0
1627471320000|2021-07-28 11:22:00|9058.3|9043.3|9059.3|9044.3|9059.3|9044.3|9058.3|9043.3|0
1627471340000|2021-07-28 11:22:20|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1627471350000|2021-07-28 11:22:30|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1627471360000|2021-07-28 11:22:40|9061.6|9046.6|9061.8|9046.8|9063.1|9048.1|9061.6|9046.6|3
1627471370000|2021-07-28 11:22:50|9062.8|9047.8|9062.8|9047.8|9063.3|9048.3|9062.8|9047.8|0
1627471410000|2021-07-28 11:23:30|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627471450000|2021-07-28 11:24:10|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|0
1627471520000|2021-07-28 11:25:20|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627471540000|2021-07-28 11:25:40|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|1
1627471560000|2021-07-28 11:26:00|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|1
1627471570000|2021-07-28 11:26:10|9060.2|9045.2|9059.3|9044.3|9060.8|9045.8|9059.3|9044.3|0
1627471580000|2021-07-28 11:26:20|9059.8|9044.8|9057.8|9042.8|9060.3|9045.3|9057.8|9042.8|0
1627471590000|2021-07-28 11:26:30|9058.3|9043.3|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1627471630000|2021-07-28 11:27:10|9057.8|9042.8|9058.3|9043.3|9058.8|9043.8|9057.8|9042.8|0
1627471660000|2021-07-28 11:27:40|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057|9042|0
1627471670000|2021-07-28 11:27:50|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471680000|2021-07-28 11:28:00|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471690000|2021-07-28 11:28:10|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471700000|2021-07-28 11:28:20|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471710000|2021-07-28 11:28:30|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057.4|9042.4|0
1627471720000|2021-07-28 11:28:40|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471730000|2021-07-28 11:28:50|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.3|9042.3|0
1627471740000|2021-07-28 11:29:00|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.4|9042.4|0
1627471750000|2021-07-28 11:29:10|9057.4|9042.4|9057.4|9042.4|9057.4|9042.4|9057.4|9042.4|0
1627471760000|2021-07-28 11:29:20|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9057.4|9042.4|0
1627471770000|2021-07-28 11:29:30|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.8|9042.8|0
1627471780000|2021-07-28 11:29:40|9057.9|9042.9|9058.3|9043.3|9058.3|9043.3|9057.8|9042.8|0
1627471790000|2021-07-28 11:29:50|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.8|9042.8|0
1627471800000|2021-07-28 11:30:00|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9057.8|9042.8|0
1627471820000|2021-07-28 11:30:20|9056.8|9041.8|9058.8|9043.8|9058.8|9043.8|9056.8|9041.8|2
1627471830000|2021-07-28 11:30:30|9058.4|9043.4|9058.8|9043.8|9058.8|9043.8|9058.3|9043.3|0
1627471840000|2021-07-28 11:30:40|9058.4|9043.4|9058.3|9043.3|9058.4|9043.4|9058.3|9043.3|0
1627471850000|2021-07-28 11:30:50|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1627471860000|2021-07-28 11:31:00|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627471900000|2021-07-28 11:31:40|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627471930000|2021-07-28 11:32:10|9060.8|9045.8|9061.3|9046.3|9061.3|9046.3|9060.8|9045.8|14
1627471940000|2021-07-28 11:32:20|9060.8|9045.8|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|5
1627471950000|2021-07-28 11:32:30|9059.3|9044.3|9058.9|9043.9|9059.3|9044.3|9058.9|9043.9|2
1627471960000|2021-07-28 11:32:40|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627471990000|2021-07-28 11:33:10|9059.3|9044.3|9061.3|9046.3|9061.3|9046.3|9059.3|9044.3|4
1627472000000|2021-07-28 11:33:20|||||||||8
1627472020000|2021-07-28 11:33:40|||||||||5
1627472030000|2021-07-28 11:33:50|||||||||3
1627472040000|2021-07-28 11:34:00|9060.9|9045.9|9060.8|9045.8|9061.3|9046.3|9060.8|9045.8|10
1627472050000|2021-07-28 11:34:10|9061.7|9046.7|9061.8|9046.8|9061.8|9046.8|9061.7|9046.7|0
1627472060000|2021-07-28 11:34:20|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627472080000|2021-07-28 11:34:40|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.4|9047.4|5
1627472100000|2021-07-28 11:35:00|||||||||7
1627472130000|2021-07-28 11:35:30|||||||||1
1627472210000|2021-07-28 11:36:50|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|1
1627472220000|2021-07-28 11:37:00|9059.8|9044.8|9060.7|9045.7|9060.7|9045.7|9059.8|9044.8|0
1627472230000|2021-07-28 11:37:10|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627472240000|2021-07-28 11:37:20|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|1
1627472260000|2021-07-28 11:37:40|9060.2|9045.2|9060.3|9045.3|9060.3|9045.3|9060.2|9045.2|0
1627472280000|2021-07-28 11:38:00|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627472290000|2021-07-28 11:38:10|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1627472300000|2021-07-28 11:38:20|9059.4|9044.4|9059.3|9044.3|9059.4|9044.4|9059.3|9044.3|0
1627472310000|2021-07-28 11:38:30|9060.2|9045.2|9060.3|9045.3|9060.3|9045.3|9059.8|9044.8|0
1627472350000|2021-07-28 11:39:10|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|1
1627472370000|2021-07-28 11:39:30|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1627472380000|2021-07-28 11:39:40|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|0
1627472390000|2021-07-28 11:39:50|9059.3|9044.3|9060.2|9045.2|9060.2|9045.2|9059.3|9044.3|2
1627472400000|2021-07-28 11:40:00|9060.3|9045.3|9062.4|9047.4|9062.8|9047.8|9060.3|9045.3|1
1627472410000|2021-07-28 11:40:10|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627472450000|2021-07-28 11:40:50|9061|9046|9060.8|9045.8|9061|9046|9060.8|9045.8|0
1627472470000|2021-07-28 11:41:10|9059.1|9044.1|9058.8|9043.8|9059.1|9044.1|9058.8|9043.8|0
1627472480000|2021-07-28 11:41:20|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627472500000|2021-07-28 11:41:40|9060.4|9045.4|9060.3|9045.3|9060.4|9045.4|9060.3|9045.3|0
1627472510000|2021-07-28 11:41:50|9060|9045|9058.3|9043.3|9060|9045|9058.3|9043.3|4
1627472520000|2021-07-28 11:42:00|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1627472540000|2021-07-28 11:42:20|9057.5|9042.5|9057.3|9042.3|9057.5|9042.5|9057.3|9042.3|0
1627472550000|2021-07-28 11:42:30|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|5
1627472580000|2021-07-28 11:43:00|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9057.8|9042.8|0
1627472600000|2021-07-28 11:43:20|9057.8|9042.8|9059.8|9044.8|9060.3|9045.3|9057.8|9042.8|1
1627472640000|2021-07-28 11:44:00|9057.8|9042.8|9057.3|9042.3|9057.8|9042.8|9057.3|9042.3|1
1627472650000|2021-07-28 11:44:10|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|0
1627472670000|2021-07-28 11:44:30|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1627472680000|2021-07-28 11:44:40|9058.7|9043.7|9061.3|9046.3|9061.3|9046.3|9058.7|9043.7|1
1627472690000|2021-07-28 11:44:50|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|0
1627472700000|2021-07-28 11:45:00|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627472760000|2021-07-28 11:46:00|9062.8|9047.8|9064.8|9049.8|9064.8|9049.8|9062.8|9047.8|1
1627472770000|2021-07-28 11:46:10|9065.3|9050.3|9066.3|9051.3|9066.3|9051.3|9065.3|9050.3|1
1627472780000|2021-07-28 11:46:20|9066.1|9051.1|9063.8|9048.8|9066.1|9051.1|9063.8|9048.8|1
1627472810000|2021-07-28 11:46:50|9059.5|9044.5|9057.5|9042.5|9059.5|9044.5|9057.5|9042.5|9
1627472820000|2021-07-28 11:47:00|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|0
1627472850000|2021-07-28 11:47:30|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|3
1627472880000|2021-07-28 11:48:00|9059.3|9044.3|9059.8|9044.8|9059.8|9044.8|9059.3|9044.3|0
1627472920000|2021-07-28 11:48:40|9059.4|9044.4|9058.3|9043.3|9059.4|9044.4|9058.3|9043.3|0
1627472990000|2021-07-28 11:49:50|9057.9|9042.9|9057.8|9042.8|9057.9|9042.9|9057.8|9042.8|0
1627473060000|2021-07-28 11:51:00|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|1
1627473070000|2021-07-28 11:51:10|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|0
1627473120000|2021-07-28 11:52:00|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|0
1627473210000|2021-07-28 11:53:30|9055.5|9040.5|9052.8|9037.8|9055.5|9040.5|9052.8|9037.8|1
1627473230000|2021-07-28 11:53:50|||||||||1
1627473240000|2021-07-28 11:54:00|||||||||1
1627473260000|2021-07-28 11:54:20|9053.8|9038.8|9053.8|9038.8|9053.8|9038.8|9053.8|9038.8|0
1627473290000|2021-07-28 11:54:50|9053.3|9038.3|9053.8|9038.8|9053.8|9038.8|9053.3|9038.3|0
1627473300000|2021-07-28 11:55:00|9054.3|9039.3|9054.3|9039.3|9057.7|9042.7|9054.3|9039.3|1
1627473320000|2021-07-28 11:55:20|9054.7|9039.7|9054.8|9039.8|9054.8|9039.8|9054.7|9039.7|0
1627473340000|2021-07-28 11:55:40|9054|9039|9054|9039|9054|9039|9054|9039|0
1627473350000|2021-07-28 11:55:50|9053.8|9038.8|9056.8|9041.8|9056.8|9041.8|9053.8|9038.8|1
1627473380000|2021-07-28 11:56:20|9057.3|9042.3|9058.8|9043.8|9058.8|9043.8|9057.3|9042.3|2
1627473390000|2021-07-28 11:56:30|9059.2|9044.2|9057.8|9042.8|9059.2|9044.2|9057.8|9042.8|0
1627473410000|2021-07-28 11:56:50|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627473440000|2021-07-28 11:57:20|9058|9043|9057.4|9042.4|9058|9043|9057.4|9042.4|0
1627473450000|2021-07-28 11:57:30|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9057.3|9042.3|0
1627473480000|2021-07-28 11:58:00|9058.7|9043.7|9059.2|9044.2|9059.2|9044.2|9058.7|9043.7|0
1627473490000|2021-07-28 11:58:10|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627473510000|2021-07-28 11:58:30|9060.3|9045.3|9059.8|9044.8|9060.3|9045.3|9059.3|9044.3|0
1627473530000|2021-07-28 11:58:50|9061.5|9046.5|9063.8|9048.8|9063.8|9048.8|9061.5|9046.5|0
1627473540000|2021-07-28 11:59:00|9063.9|9048.9|9063.8|9048.8|9064.3|9049.3|9063.2|9048.2|2
1627473570000|2021-07-28 11:59:30|9064.2|9049.2|9064.3|9049.3|9064.3|9049.3|9064.2|9049.2|0
1627473600000|2021-07-28 12:00:00|9064.7|9049.7|9065.3|9050.3|9065.3|9050.3|9063.9|9048.9|29
1627473610000|2021-07-28 12:00:10|||||||||1
1627473620000|2021-07-28 12:00:20|||||||||2
1627473670000|2021-07-28 12:01:10|9065.7|9050.7|9065.8|9050.8|9065.8|9050.8|9065.7|9050.7|7
1627473680000|2021-07-28 12:01:20|||||||||3
1627473690000|2021-07-28 12:01:30|9065.9|9050.9|9066.3|9051.3|9066.3|9051.3|9065.9|9050.9|15
1627473700000|2021-07-28 12:01:40|9066.1|9051.1|9062.8|9047.8|9066.1|9051.1|9062.8|9047.8|7
1627473720000|2021-07-28 12:02:00|9061|9046|9062.3|9047.3|9062.3|9047.3|9060.4|9045.4|4
1627473750000|2021-07-28 12:02:30|9062.7|9047.7|9065.3|9050.3|9065.3|9050.3|9062.7|9047.7|1
1627473760000|2021-07-28 12:02:40|9065.5|9050.5|9066.8|9051.8|9068.3|9053.3|9065.5|9050.5|6
1627473770000|2021-07-28 12:02:50|9066.4|9051.4|9062.9|9047.9|9066.4|9051.4|9062.9|9047.9|1
1627473780000|2021-07-28 12:03:00|9061.8|9046.8|9060.7|9045.7|9061.8|9046.8|9060.3|9045.3|0
1627473790000|2021-07-28 12:03:10|9060.4|9045.4|9059.8|9044.8|9060.4|9045.4|9059.8|9044.8|0
1627473800000|2021-07-28 12:03:20|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627473810000|2021-07-28 12:03:30|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627473820000|2021-07-28 12:03:40|9058.5|9043.5|9056.3|9041.3|9058.5|9043.5|9056.3|9041.3|5
1627473830000|2021-07-28 12:03:50|9057.8|9042.8|9057.3|9042.3|9059.3|9044.3|9057.3|9042.3|6
1627473840000|2021-07-28 12:04:00|9059.8|9044.8|9058.9|9043.9|9060.2|9045.2|9058.9|9043.9|5
1627473850000|2021-07-28 12:04:10|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1627473870000|2021-07-28 12:04:30|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1627473880000|2021-07-28 12:04:40|9059.8|9044.8|9061.3|9046.3|9061.3|9046.3|9059.8|9044.8|1
1627473890000|2021-07-28 12:04:50|9062.3|9047.3|9063.8|9048.8|9064.7|9049.7|9062.3|9047.3|4
1627473900000|2021-07-28 12:05:00|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|0
1627473910000|2021-07-28 12:05:10|9063.1|9048.1|9063.7|9048.7|9063.7|9048.7|9061.3|9046.3|7
1627473920000|2021-07-28 12:05:20|9063|9048|9066.3|9051.3|9066.3|9051.3|9062.8|9047.8|4
1627473950000|2021-07-28 12:05:50|||||||||1
1627473980000|2021-07-28 12:06:20|9066.8|9051.8|9067.3|9052.3|9069.7|9054.7|9066.8|9051.8|9
1627473990000|2021-07-28 12:06:30|9066.5|9051.5|9066.3|9051.3|9066.5|9051.5|9066.3|9051.3|3
1627474010000|2021-07-28 12:06:50|||||||||1
1627474020000|2021-07-28 12:07:00|9066.7|9051.7|9068.8|9053.8|9068.8|9053.8|9066.7|9051.7|5
1627474030000|2021-07-28 12:07:10|9069.2|9054.2|9066.4|9051.4|9069.3|9054.3|9066.4|9051.4|8
1627474040000|2021-07-28 12:07:20|9066.3|9051.3|9068.3|9053.3|9068.3|9053.3|9066.3|9051.3|10
1627474050000|2021-07-28 12:07:30|9068.7|9053.7|9069.7|9054.7|9069.8|9054.8|9068.7|9053.7|1
1627474060000|2021-07-28 12:07:40|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|10
1627474070000|2021-07-28 12:07:50|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|3
1627474080000|2021-07-28 12:08:00|9070.3|9055.3|9068.8|9053.8|9070.3|9055.3|9066.3|9051.3|4
1627474100000|2021-07-28 12:08:20|9068|9053|9057.4|9042.4|9068|9053|9057.4|9042.4|3
1627474110000|2021-07-28 12:08:30|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9057.3|9042.3|3
1627474120000|2021-07-28 12:08:40|9059.1|9044.1|9058.9|9043.9|9059.4|9044.4|9057.9|9042.9|7
1627474140000|2021-07-28 12:09:00|9059.3|9044.3|9061.3|9046.3|9061.3|9046.3|9058.9|9043.9|7
1627474150000|2021-07-28 12:09:10|9061.7|9046.7|9066.9|9051.9|9066.9|9051.9|9061.7|9046.7|4
1627474160000|2021-07-28 12:09:20|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1627474170000|2021-07-28 12:09:30|9066.5|9051.5|9068.8|9053.8|9068.8|9053.8|9066.5|9051.5|2
1627474180000|2021-07-28 12:09:40|9068.9|9053.9|9069.8|9054.8|9069.8|9054.8|9068.9|9053.9|9
1627474190000|2021-07-28 12:09:50|9072.8|9057.8|9073.2|9058.2|9073.2|9058.2|9072.8|9057.8|12
1627474200000|2021-07-28 12:10:00|9074.2|9059.2|9082.8|9067.8|9083.8|9068.8|9074.2|9059.2|5
1627474210000|2021-07-28 12:10:10|9083.3|9068.3|9078.5|9063.5|9083.3|9068.3|9075.4|9060.4|10
1627474220000|2021-07-28 12:10:20|9079.3|9064.3|9075|9060|9079.5|9064.5|9075|9060|5
1627474230000|2021-07-28 12:10:30|9074.5|9059.5|9075|9060|9075.5|9060.5|9074.5|9059.5|2
1627474240000|2021-07-28 12:10:40|9069.5|9054.5|9068|9053|9069.5|9054.5|9068|9053|1
1627474250000|2021-07-28 12:10:50|9069|9054|9069|9054|9069|9054|9069|9054|0
1627474260000|2021-07-28 12:11:00|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|1
1627474270000|2021-07-28 12:11:10|9068.5|9053.5|9062.9|9047.9|9068.5|9053.5|9062.9|9047.9|4
1627474280000|2021-07-28 12:11:20|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|0
1627474290000|2021-07-28 12:11:30|9063.9|9048.9|9063.4|9048.4|9063.9|9048.9|9063.4|9048.4|4
1627474300000|2021-07-28 12:11:40|9064.7|9049.7|9066.9|9051.9|9066.9|9051.9|9064.7|9049.7|7
1627474310000|2021-07-28 12:11:50|9059.4|9044.4|9059.9|9044.9|9060|9045|9058|9043|22
1627474320000|2021-07-28 12:12:00|9059.7|9044.7|9059.9|9044.9|9059.9|9044.9|9058.4|9043.4|17
1627474360000|2021-07-28 12:12:40|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|1
1627474370000|2021-07-28 12:12:50|9057.4|9042.4|9057.4|9042.4|9057.4|9042.4|9057.4|9042.4|9
1627474380000|2021-07-28 12:13:00|9057.8|9042.8|9058.9|9043.9|9060.4|9045.4|9057.8|9042.8|4
1627474390000|2021-07-28 12:13:10|9059.4|9044.4|9060.4|9045.4|9060.4|9045.4|9059.4|9044.4|1
1627474400000|2021-07-28 12:13:20|9059.9|9044.9|9058.4|9043.4|9059.9|9044.9|9058.4|9043.4|3
1627474430000|2021-07-28 12:13:50|9058.9|9043.9|9058.9|9043.9|9058.9|9043.9|9058.9|9043.9|0
1627474460000|2021-07-28 12:14:20|9059.3|9044.3|9059.4|9044.4|9059.4|9044.4|9059.3|9044.3|7
1627474480000|2021-07-28 12:14:40|||||||||1
1627474490000|2021-07-28 12:14:50|||||||||1
1627474500000|2021-07-28 12:15:00|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|1
1627474520000|2021-07-28 12:15:20|9061.3|9046.3|9059|9044|9061.4|9046.4|9059|9044|5
1627474530000|2021-07-28 12:15:30|9059.5|9044.5|9057.4|9042.4|9059.5|9044.5|9057.4|9042.4|12
1627474540000|2021-07-28 12:15:40|9057.9|9042.9|9058.9|9043.9|9058.9|9043.9|9057.9|9042.9|7
1627474560000|2021-07-28 12:16:00|9058|9043|9057.4|9042.4|9058|9043|9057|9042|1
1627474570000|2021-07-28 12:16:10|9057|9042|9056.9|9041.9|9057|9042|9056.4|9041.4|5
1627474590000|2021-07-28 12:16:30|||||||||1
1627474600000|2021-07-28 12:16:40|9056.4|9041.4|9054.4|9039.4|9056.4|9041.4|9054.4|9039.4|5
1627474610000|2021-07-28 12:16:50|9054.9|9039.9|9055.7|9040.7|9055.7|9040.7|9054.9|9039.9|6
1627474620000|2021-07-28 12:17:00|9055.9|9040.9|9058.4|9043.4|9058.4|9043.4|9055.9|9040.9|5
1627474630000|2021-07-28 12:17:10|9054.4|9039.4|9054|9039|9054.4|9039.4|9054|9039|1
1627474640000|2021-07-28 12:17:20|9053.5|9038.5|9053|9038|9053.5|9038.5|9053|9038|2
1627474650000|2021-07-28 12:17:30|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|0
1627474700000|2021-07-28 12:18:20|9054.4|9039.4|9050.9|9035.9|9054.4|9039.4|9050.9|9035.9|15
1627474710000|2021-07-28 12:18:30|9050.5|9035.5|9049.5|9034.5|9050.5|9035.5|9049|9034|0
1627474720000|2021-07-28 12:18:40|9049.2|9034.2|9047.5|9032.5|9049.2|9034.2|9047.5|9032.5|1
1627474740000|2021-07-28 12:19:00|9049.5|9034.5|9050.5|9035.5|9050.5|9035.5|9049|9034|15
1627474750000|2021-07-28 12:19:10|9049|9034|9048.5|9033.5|9049|9034|9048.5|9033.5|2
1627474760000|2021-07-28 12:19:20|9048.9|9033.9|9049|9034|9049|9034|9048.9|9033.9|0
1627474770000|2021-07-28 12:19:30|9050|9035|9050|9035|9050|9035|9050|9035|6
1627474780000|2021-07-28 12:19:40|||||||||1
1627474790000|2021-07-28 12:19:50|9049.9|9034.9|9049.5|9034.5|9049.9|9034.9|9049.5|9034.5|2
1627474800000|2021-07-28 12:20:00|9047.1|9032.1|9047.5|9032.5|9047.5|9032.5|9047.1|9032.1|1
1627474810000|2021-07-28 12:20:10|9048|9033|9048|9033|9048|9033|9048|9033|3
1627474820000|2021-07-28 12:20:20|9048.2|9033.2|9049.5|9034.5|9049.5|9034.5|9048.2|9033.2|2
1627474830000|2021-07-28 12:20:30|9050|9035|9048|9033|9050|9035|9048|9033|3
1627474840000|2021-07-28 12:20:40|9047.6|9032.6|9048|9033|9048|9033|9047.5|9032.5|0
1627474850000|2021-07-28 12:20:50|9048.5|9033.5|9049|9034|9049|9034|9048.5|9033.5|9
1627474860000|2021-07-28 12:21:00|9047.7|9032.7|9048|9033|9048|9033|9047.5|9032.5|4
1627474880000|2021-07-28 12:21:20|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|2
1627474890000|2021-07-28 12:21:30|9050|9035|9050|9035|9050|9035|9050|9035|2
1627474900000|2021-07-28 12:21:40|||||||||3
1627474910000|2021-07-28 12:21:50|9050.4|9035.4|9053|9038|9053.5|9038.5|9050.4|9035.4|2
1627474920000|2021-07-28 12:22:00|9054.4|9039.4|9050.5|9035.5|9054.9|9039.9|9049.5|9034.5|6
1627474930000|2021-07-28 12:22:10|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|5
1627474940000|2021-07-28 12:22:20|9052.9|9037.9|9052.5|9037.5|9053|9038|9052.5|9037.5|0
1627474950000|2021-07-28 12:22:30|9053|9038|9053|9038|9053|9038|9052|9037|0
1627474960000|2021-07-28 12:22:40|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|0
1627474970000|2021-07-28 12:22:50|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|0
1627474980000|2021-07-28 12:23:00|9054|9039|9054|9039|9054|9039|9054|9039|0
1627474990000|2021-07-28 12:23:10|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|0
1627475000000|2021-07-28 12:23:20|9053.7|9038.7|9052.5|9037.5|9053.7|9038.7|9052.5|9037.5|2
1627475010000|2021-07-28 12:23:30|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|5
1627475020000|2021-07-28 12:23:40|9053|9038|9052.5|9037.5|9053|9038|9052.5|9037.5|1
1627475040000|2021-07-28 12:24:00|9053.7|9038.7|9050.5|9035.5|9053.9|9038.9|9050.5|9035.5|9
1627475060000|2021-07-28 12:24:20|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|3
1627475070000|2021-07-28 12:24:30|9049|9034|9049|9034|9049|9034|9049|9034|0
1627475080000|2021-07-28 12:24:40|9048.5|9033.5|9049.4|9034.4|9049.4|9034.4|9048.5|9033.5|0
1627475090000|2021-07-28 12:24:50|9049|9034|9049|9034|9049.5|9034.5|9049|9034|6
1627475100000|2021-07-28 12:25:00|9049.4|9034.4|9048.5|9033.5|9050.5|9035.5|9048.5|9033.5|2
1627475120000|2021-07-28 12:25:20|9048.6|9033.6|9049.5|9034.5|9049.5|9034.5|9048.6|9033.6|1
1627475150000|2021-07-28 12:25:50|9050|9035|9050.4|9035.4|9050.4|9035.4|9050|9035|4
1627475160000|2021-07-28 12:26:00|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|1
1627475170000|2021-07-28 12:26:10|9050.3|9035.3|9049.5|9034.5|9050.3|9035.3|9049.5|9034.5|6
1627475180000|2021-07-28 12:26:20|9049|9034|9049|9034|9049|9034|9049|9034|0
1627475200000|2021-07-28 12:26:40|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1627475210000|2021-07-28 12:26:50|9049|9034|9049|9034|9049|9034|9049|9034|0
1627475220000|2021-07-28 12:27:00|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|0
1627475230000|2021-07-28 12:27:10|||||||||6
1627475240000|2021-07-28 12:27:20|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|5
1627475260000|2021-07-28 12:27:40|||||||||1
1627475270000|2021-07-28 12:27:50|9050.3|9035.3|9050.5|9035.5|9050.5|9035.5|9050.3|9035.3|0
1627475280000|2021-07-28 12:28:00|9049.5|9034.5|9049|9034|9049.5|9034.5|9049|9034|7
1627475300000|2021-07-28 12:28:20|9049.5|9034.5|9050|9035|9050|9035|9049.5|9034.5|0
1627475310000|2021-07-28 12:28:30|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|5
1627475320000|2021-07-28 12:28:40|||||||||8
1627475340000|2021-07-28 12:29:00|9052.8|9037.8|9059|9044|9059|9044|9052.8|9037.8|14
1627475360000|2021-07-28 12:29:20|9059.5|9044.5|9060|9045|9060|9045|9059.5|9044.5|0
1627475370000|2021-07-28 12:29:30|9058.5|9043.5|9059.5|9044.5|9059.5|9044.5|9058|9043|5
1627475380000|2021-07-28 12:29:40|9059.9|9044.9|9059.1|9044.1|9060.5|9045.5|9059.1|9044.1|2
1627475390000|2021-07-28 12:29:50|9059.5|9044.5|9056|9041|9059.5|9044.5|9056|9041|1
1627475400000|2021-07-28 12:30:00|9055.1|9040.1|9055|9040|9055.1|9040.1|9055|9040|0
1627475420000|2021-07-28 12:30:20|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|1
1627475450000|2021-07-28 12:30:50|9056.3|9041.3|9057.5|9042.5|9057.5|9042.5|9056.3|9041.3|2
1627475460000|2021-07-28 12:31:00|9058|9043|9060|9045|9060|9045|9057.5|9042.5|2
1627475480000|2021-07-28 12:31:20|9060.4|9045.4|9061.1|9046.1|9063|9048|9060.4|9045.4|3
1627475490000|2021-07-28 12:31:30|9061|9046|9062|9047|9062|9047|9061|9046|0
1627475500000|2021-07-28 12:31:40|9061|9046|9061|9046|9061|9046|9061|9046|0
1627475510000|2021-07-28 12:31:50|9060.5|9045.5|9058.1|9043.1|9060.5|9045.5|9057|9042|1
1627475520000|2021-07-28 12:32:00|9058|9043|9056.5|9041.5|9058|9043|9056.5|9041.5|0
1627475530000|2021-07-28 12:32:10|9056|9041|9055|9040|9056.5|9041.5|9055|9040|0
1627475540000|2021-07-28 12:32:20|9055.2|9040.2|9056.1|9041.1|9056.1|9041.1|9055.2|9040.2|2
1627475550000|2021-07-28 12:32:30|9056|9041|9056.5|9041.5|9056.9|9041.9|9056|9041|1
1627475560000|2021-07-28 12:32:40|9056.1|9041.1|9055.1|9040.1|9056.4|9041.4|9055.1|9040.1|0
1627475570000|2021-07-28 12:32:50|9056|9041|9055.5|9040.5|9056|9041|9055.5|9040.5|0
1627475580000|2021-07-28 12:33:00|9055.6|9040.6|9056.6|9041.6|9056.6|9041.6|9055.6|9040.6|6
1627475590000|2021-07-28 12:33:10|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|0
1627475600000|2021-07-28 12:33:20|9057.5|9042.5|9058.5|9043.5|9058.5|9043.5|9057.5|9042.5|1
1627475610000|2021-07-28 12:33:30|9059|9044|9059.4|9044.4|9059.4|9044.4|9059|9044|0
1627475620000|2021-07-28 12:33:40|9059.5|9044.5|9058.5|9043.5|9059.5|9044.5|9058.5|9043.5|2
1627475630000|2021-07-28 12:33:50|9059|9044|9059|9044|9059|9044|9059|9044|1
1627475640000|2021-07-28 12:34:00|9059.2|9044.2|9059.5|9044.5|9060.5|9045.5|9059|9044|3
1627475650000|2021-07-28 12:34:10|9060|9045|9060|9045|9060|9045|9060|9045|0
1627475660000|2021-07-28 12:34:20|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|2
1627475690000|2021-07-28 12:34:50|9060|9045|9063|9048|9063|9048|9060|9045|4
1627475700000|2021-07-28 12:35:00|9062.5|9047.5|9065.5|9050.5|9065.9|9050.9|9062.5|9047.5|2
1627475710000|2021-07-28 12:35:10|9064|9049|9064|9049|9064|9049|9064|9049|1
1627475720000|2021-07-28 12:35:20|9064.4|9049.4|9064.5|9049.5|9064.5|9049.5|9064.4|9049.4|1
1627475730000|2021-07-28 12:35:30|9064|9049|9065|9050|9065|9050|9064|9049|1
1627475740000|2021-07-28 12:35:40|9064.5|9049.5|9065|9050|9065|9050|9064.5|9049.5|1
1627475750000|2021-07-28 12:35:50|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|1
1627475760000|2021-07-28 12:36:00|9065.4|9050.4|9066|9051|9066|9051|9065.4|9050.4|1
1627475770000|2021-07-28 12:36:10|9066.5|9051.5|9068.5|9053.5|9069.5|9054.5|9066.5|9051.5|5
1627475780000|2021-07-28 12:36:20|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|1
1627475790000|2021-07-28 12:36:30|9068|9053|9068.5|9053.5|9068.5|9053.5|9068|9053|1
1627475800000|2021-07-28 12:36:40|9069|9054|9069|9054|9069|9054|9069|9054|1
1627475810000|2021-07-28 12:36:50|9068.5|9053.5|9069|9054|9069|9054|9068.5|9053.5|2
1627475820000|2021-07-28 12:37:00|9068.1|9053.1|9068|9053|9068.1|9053.1|9068|9053|2
1627475830000|2021-07-28 12:37:10|||||||||1
1627475840000|2021-07-28 12:37:20|9069.5|9054.5|9069.9|9054.9|9069.9|9054.9|9069.5|9054.5|1
1627475850000|2021-07-28 12:37:30|9070|9055|9070|9055|9070|9055|9070|9055|1
1627475860000|2021-07-28 12:37:40|||||||||1
1627475870000|2021-07-28 12:37:50|||||||||1
1627475880000|2021-07-28 12:38:00|9069.1|9054.1|9067.5|9052.5|9069.1|9054.1|9066|9051|8
1627475890000|2021-07-28 12:38:10|9068|9053|9068|9053|9068|9053|9068|9053|0
1627475930000|2021-07-28 12:38:50|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|4
1627475950000|2021-07-28 12:39:10|9064.7|9049.7|9066.2|9051.2|9066.2|9051.2|9064.7|9049.7|7
1627475960000|2021-07-28 12:39:20|9066.7|9051.7|9066.2|9051.2|9066.7|9051.7|9066.2|9051.2|0
1627475970000|2021-07-28 12:39:30|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627476000000|2021-07-28 12:40:00|9065.2|9050.2|9061.7|9046.7|9065.2|9050.2|9061.7|9046.7|4
1627476020000|2021-07-28 12:40:20|9061.9|9046.9|9062.7|9047.7|9062.7|9047.7|9061.9|9046.9|1
1627476030000|2021-07-28 12:40:30|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|0
1627476040000|2021-07-28 12:40:40|9063.6|9048.6|9066.2|9051.2|9066.2|9051.2|9063.6|9048.6|1
1627476050000|2021-07-28 12:40:50|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627476060000|2021-07-28 12:41:00|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|2
1627476080000|2021-07-28 12:41:20|9065.7|9050.7|9066.2|9051.2|9066.2|9051.2|9065.7|9050.7|0
1627476120000|2021-07-28 12:42:00|9067.1|9052.1|9066.9|9051.9|9067.7|9052.7|9066.9|9051.9|1
1627476180000|2021-07-28 12:43:00|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|0
1627476210000|2021-07-28 12:43:30|9065.5|9050.5|9064.2|9049.2|9065.5|9050.5|9064.2|9049.2|2
1627476220000|2021-07-28 12:43:40|9063.4|9048.4|9058.7|9043.7|9063.4|9048.4|9058.2|9043.2|17
1627476230000|2021-07-28 12:43:50|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|1
1627476240000|2021-07-28 12:44:00|||||||||3
1627476250000|2021-07-28 12:44:10|9059.5|9044.5|9057.7|9042.7|9059.5|9044.5|9057.7|9042.7|1
1627476260000|2021-07-28 12:44:20|9058.2|9043.2|9058.7|9043.7|9060.2|9045.2|9058.2|9043.2|2
1627476280000|2021-07-28 12:44:40|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1627476290000|2021-07-28 12:44:50|9057.7|9042.7|9058.7|9043.7|9058.7|9043.7|9057.7|9042.7|2
1627476300000|2021-07-28 12:45:00|9058.3|9043.3|9058.2|9043.2|9058.3|9043.3|9058.2|9043.2|0
1627476320000|2021-07-28 12:45:20|9058.3|9043.3|9058.7|9043.7|9058.7|9043.7|9058.3|9043.3|2
1627476330000|2021-07-28 12:45:30|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1627476360000|2021-07-28 12:46:00|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1627476380000|2021-07-28 12:46:20|9060.7|9045.7|9061.7|9046.7|9061.7|9046.7|9059.7|9044.7|31
1627476390000|2021-07-28 12:46:30|9060.9|9045.9|9061.2|9046.2|9061.7|9046.7|9060.9|9045.9|0
1627476400000|2021-07-28 12:46:40|9062.5|9047.5|9062.7|9047.7|9063.2|9048.2|9062.4|9047.4|0
1627476410000|2021-07-28 12:46:50|9063.2|9048.2|9064.7|9049.7|9064.7|9049.7|9063.2|9048.2|11
1627476420000|2021-07-28 12:47:00|9065.2|9050.2|9065.7|9050.7|9066.1|9051.1|9065.2|9050.2|0
1627476430000|2021-07-28 12:47:10|9066.2|9051.2|9065.2|9050.2|9066.7|9051.7|9065.2|9050.2|1
1627476480000|2021-07-28 12:48:00|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627476500000|2021-07-28 12:48:20|9065.2|9050.2|9062.3|9047.3|9065.2|9050.2|9062.3|9047.3|5
1627476510000|2021-07-28 12:48:30|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|0
1627476520000|2021-07-28 12:48:40|9061.8|9046.8|9061.7|9046.7|9061.8|9046.8|9061.7|9046.7|0
1627476540000|2021-07-28 12:49:00|9062.2|9047.2|9062.2|9047.2|9062.7|9047.7|9062.2|9047.2|2
1627476560000|2021-07-28 12:49:20|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|0
1627476580000|2021-07-28 12:49:40|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|0
1627476600000|2021-07-28 12:50:00|9061.4|9046.4|9059.2|9044.2|9061.4|9046.4|9059.2|9044.2|6
1627476640000|2021-07-28 12:50:40|9060.1|9045.1|9061.2|9046.2|9061.7|9046.7|9060.1|9045.1|0
1627476650000|2021-07-28 12:50:50|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|0
1627476720000|2021-07-28 12:52:00|9061.3|9046.3|9061|9046|9061.3|9046.3|9059.7|9044.7|3
1627476730000|2021-07-28 12:52:10|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|0
1627476740000|2021-07-28 12:52:20|9059.9|9044.9|9061.2|9046.2|9061.2|9046.2|9059.9|9044.9|3
1627476750000|2021-07-28 12:52:30|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|1
1627476770000|2021-07-28 12:52:50|9061.2|9046.2|9061.7|9046.7|9061.7|9046.7|9061.2|9046.2|0
1627476780000|2021-07-28 12:53:00|9062.2|9047.2|9063.7|9048.7|9063.7|9048.7|9062.2|9047.2|3
1627476790000|2021-07-28 12:53:10|9064.2|9049.2|9065.7|9050.7|9065.7|9050.7|9064.2|9049.2|1
1627476820000|2021-07-28 12:53:40|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627476850000|2021-07-28 12:54:10|9067.7|9052.7|9068.2|9053.2|9068.2|9053.2|9067.7|9052.7|0
1627476860000|2021-07-28 12:54:20|9068.7|9053.7|9066.6|9051.6|9068.7|9053.7|9066.6|9051.6|4
1627476870000|2021-07-28 12:54:30|9066.7|9051.7|9066.2|9051.2|9066.7|9051.7|9066.2|9051.2|0
1627476900000|2021-07-28 12:55:00|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|0
1627476910000|2021-07-28 12:55:10|9064.2|9049.2|9063.7|9048.7|9064.2|9049.2|9063.7|9048.7|3
1627476940000|2021-07-28 12:55:40|9062.5|9047.5|9066.2|9051.2|9066.2|9051.2|9062.5|9047.5|82
1627476950000|2021-07-28 12:55:50|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627476960000|2021-07-28 12:56:00|9066.6|9051.6|9062.2|9047.2|9066.6|9051.6|9062.2|9047.2|3
1627476970000|2021-07-28 12:56:10|9061.2|9046.2|9063.2|9048.2|9063.2|9048.2|9061.2|9046.2|4
1627476990000|2021-07-28 12:56:30|9063.7|9048.7|9065.2|9050.2|9065.2|9050.2|9063.7|9048.7|5
1627477000000|2021-07-28 12:56:40|9064.7|9049.7|9064.2|9049.2|9064.7|9049.7|9064.2|9049.2|0
1627477020000|2021-07-28 12:57:00|9063.4|9048.4|9063.2|9048.2|9063.4|9048.4|9063.2|9048.2|0
1627477140000|2021-07-28 12:59:00|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.3|9049.3|2
1627477150000|2021-07-28 12:59:10|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|0
1627477200000|2021-07-28 13:00:00|9064.3|9049.3|9062.3|9047.3|9064.3|9049.3|9060.9|9045.9|9
1627477210000|2021-07-28 13:00:10|9062.7|9047.7|9063.3|9048.3|9063.3|9048.3|9062.7|9047.7|0
1627477220000|2021-07-28 13:00:20|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|1
1627477230000|2021-07-28 13:00:30|9065.3|9050.3|9065.8|9050.8|9065.8|9050.8|9065.3|9050.3|1
1627477240000|2021-07-28 13:00:40|9066.2|9051.2|9066.3|9051.3|9066.3|9051.3|9066.2|9051.2|0
1627477250000|2021-07-28 13:00:50|9066.8|9051.8|9067.8|9052.8|9067.8|9052.8|9066.8|9051.8|2
1627477270000|2021-07-28 13:01:10|9067.3|9052.3|9066.8|9051.8|9067.3|9052.3|9066.8|9051.8|7
1627477290000|2021-07-28 13:01:30|9067.2|9052.2|9067.8|9052.8|9067.8|9052.8|9067.2|9052.2|0
1627477330000|2021-07-28 13:02:10|9068.7|9053.7|9069.8|9054.8|9069.8|9054.8|9068.7|9053.7|4
1627477340000|2021-07-28 13:02:20|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|2
1627477350000|2021-07-28 13:02:30|9067.9|9052.9|9067.8|9052.8|9067.9|9052.9|9067.8|9052.8|0
1627477370000|2021-07-28 13:02:50|||||||||1
1627477380000|2021-07-28 13:03:00|||||||||1
1627477390000|2021-07-28 13:03:10|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|2
1627477410000|2021-07-28 13:03:30|9066.9|9051.9|9067.3|9052.3|9067.3|9052.3|9066.9|9051.9|1
1627477430000|2021-07-28 13:03:50|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|5
1627477440000|2021-07-28 13:04:00|9065.9|9050.9|9067.3|9052.3|9067.3|9052.3|9065.9|9050.9|11
1627477450000|2021-07-28 13:04:10|9067.7|9052.7|9067.3|9052.3|9067.9|9052.9|9067.3|9052.3|6
1627477460000|2021-07-28 13:04:20|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|1
1627477470000|2021-07-28 13:04:30|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|1
1627477480000|2021-07-28 13:04:40|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|4
1627477490000|2021-07-28 13:04:50|||||||||1
1627477500000|2021-07-28 13:05:00|9066.6|9051.6|9066.7|9051.7|9066.7|9051.7|9066.6|9051.6|1
1627477520000|2021-07-28 13:05:20|9068|9053|9069.2|9054.2|9069.2|9054.2|9068|9053|1
1627477540000|2021-07-28 13:05:40|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|2
1627477550000|2021-07-28 13:05:50|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|1
1627477560000|2021-07-28 13:06:00|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9
1627477570000|2021-07-28 13:06:10|9066.3|9051.3|9065.1|9050.1|9066.3|9051.3|9064.7|9049.7|39
1627477590000|2021-07-28 13:06:30|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627477620000|2021-07-28 13:07:00|9065|9050|9064.2|9049.2|9065|9050|9064.2|9049.2|3
1627477630000|2021-07-28 13:07:10|||||||||1
1627477650000|2021-07-28 13:07:30|||||||||5
1627477660000|2021-07-28 13:07:40|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|16
1627477670000|2021-07-28 13:07:50|9064.8|9049.8|9066.2|9051.2|9066.2|9051.2|9064.8|9049.8|1
1627477690000|2021-07-28 13:08:10|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627477700000|2021-07-28 13:08:20|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627477710000|2021-07-28 13:08:30|9066.6|9051.6|9069.2|9054.2|9069.2|9054.2|9066.6|9051.6|1
1627477720000|2021-07-28 13:08:40|9066.7|9051.7|9064.7|9049.7|9066.7|9051.7|9064.2|9049.2|8
1627477730000|2021-07-28 13:08:50|9065.2|9050.2|9065.7|9050.7|9065.7|9050.7|9065.2|9050.2|0
1627477740000|2021-07-28 13:09:00|9066.7|9051.7|9067.2|9052.2|9067.2|9052.2|9066.7|9051.7|0
1627477750000|2021-07-28 13:09:10|9068|9053|9069.2|9054.2|9069.2|9054.2|9068|9053|0
1627477760000|2021-07-28 13:09:20|9070|9055|9069.2|9054.2|9070.2|9055.2|9068.7|9053.7|7
1627477770000|2021-07-28 13:09:30|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1627477780000|2021-07-28 13:09:40|9069.7|9054.7|9067.2|9052.2|9069.7|9054.7|9067.2|9052.2|9
1627477790000|2021-07-28 13:09:50|9066.2|9051.2|9063.2|9048.2|9066.2|9051.2|9063.2|9048.2|5
1627477800000|2021-07-28 13:10:00|9062.7|9047.7|9063.2|9048.2|9063.2|9048.2|9061.7|9046.7|5
1627477810000|2021-07-28 13:10:10|9063.7|9048.7|9063.2|9048.2|9063.7|9048.7|9063.2|9048.2|1
1627477840000|2021-07-28 13:10:40|9063.6|9048.6|9063.7|9048.7|9063.7|9048.7|9063.6|9048.6|1
1627477850000|2021-07-28 13:10:50|9063|9048|9063.2|9048.2|9063.2|9048.2|9062.3|9047.3|3
1627477860000|2021-07-28 13:11:00|||||||||1
1627477870000|2021-07-28 13:11:10|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1627477900000|2021-07-28 13:11:40|9065.7|9050.7|9064.2|9049.2|9066.7|9051.7|9064.2|9049.2|3
1627477920000|2021-07-28 13:12:00|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|0
1627477950000|2021-07-28 13:12:30|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1627477970000|2021-07-28 13:12:50|9062.8|9047.8|9062.1|9047.1|9062.8|9047.8|9061.7|9046.7|4
1627477980000|2021-07-28 13:13:00|9062.2|9047.2|9061.7|9046.7|9062.2|9047.2|9061.7|9046.7|0
1627478030000|2021-07-28 13:13:50|9062.1|9047.1|9064.2|9049.2|9064.2|9049.2|9062.1|9047.1|1
1627478040000|2021-07-28 13:14:00|9065|9050|9066.2|9051.2|9066.2|9051.2|9065|9050|0
1627478070000|2021-07-28 13:14:30|9065.7|9050.7|9066.2|9051.2|9066.2|9051.2|9065.7|9050.7|0
1627478080000|2021-07-28 13:14:40|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627478090000|2021-07-28 13:14:50|9066.7|9051.7|9067.1|9052.1|9067.1|9052.1|9066.7|9051.7|0
1627478100000|2021-07-28 13:15:00|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|0
1627478130000|2021-07-28 13:15:30|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627478160000|2021-07-28 13:16:00|9066.2|9051.2|9066.7|9051.7|9066.7|9051.7|9066.2|9051.2|1
1627478180000|2021-07-28 13:16:20|9066.2|9051.2|9062.7|9047.7|9066.2|9051.2|9062.7|9047.7|2
1627478190000|2021-07-28 13:16:30|9061.4|9046.4|9061.7|9046.7|9063.2|9048.2|9061.4|9046.4|47
1627478220000|2021-07-28 13:17:00|||||||||2
1627478250000|2021-07-28 13:17:30|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|0
1627478260000|2021-07-28 13:17:40|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|0
1627478270000|2021-07-28 13:17:50|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|0
1627478280000|2021-07-28 13:18:00|9060.7|9045.7|9063.7|9048.7|9063.7|9048.7|9060.7|9045.7|3
1627478290000|2021-07-28 13:18:10|9064.5|9049.5|9065.2|9050.2|9065.2|9050.2|9064.5|9049.5|0
1627478310000|2021-07-28 13:18:30|9064.7|9049.7|9064.2|9049.2|9064.7|9049.7|9064.2|9049.2|0
1627478340000|2021-07-28 13:19:00|9063.3|9048.3|9060.2|9045.2|9063.3|9048.3|9060.2|9045.2|2
1627478380000|2021-07-28 13:19:40|9059.2|9044.2|9059.7|9044.7|9059.7|9044.7|9058.7|9043.7|1
1627478390000|2021-07-28 13:19:50|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|1
1627478400000|2021-07-28 13:20:00|9060.7|9045.7|9060.8|9045.8|9061.2|9046.2|9060.7|9045.7|2
1627478410000|2021-07-28 13:20:10|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|0
1627478440000|2021-07-28 13:20:40|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627478450000|2021-07-28 13:20:50|9061.2|9046.2|9061.7|9046.7|9061.7|9046.7|9061.2|9046.2|0
1627478460000|2021-07-28 13:21:00|9061.8|9046.8|9061.3|9046.3|9062.2|9047.2|9061.3|9046.3|1
1627478470000|2021-07-28 13:21:10|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|0
1627478490000|2021-07-28 13:21:30|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|9060.9|9045.9|0
1627478500000|2021-07-28 13:21:40|9062.6|9047.6|9063.2|9048.2|9063.2|9048.2|9062.6|9047.6|0
1627478510000|2021-07-28 13:21:50|9063.7|9048.7|9063.3|9048.3|9063.7|9048.7|9063.3|9048.3|0
1627478520000|2021-07-28 13:22:00|9063.2|9048.2|9062.4|9047.4|9063.2|9048.2|9062.4|9047.4|0
1627478530000|2021-07-28 13:22:10|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|0
1627478540000|2021-07-28 13:22:20|9061|9046|9062.2|9047.2|9062.2|9047.2|9060.7|9045.7|1
1627478560000|2021-07-28 13:22:40|9063.1|9048.1|9063.2|9048.2|9063.2|9048.2|9063.1|9048.1|0
1627478610000|2021-07-28 13:23:30|9064.9|9049.9|9065.3|9050.3|9065.3|9050.3|9064.9|9049.9|0
1627478620000|2021-07-28 13:23:40|9066.2|9051.2|9066.7|9051.7|9067.2|9052.2|9066.2|9051.2|18
1627478630000|2021-07-28 13:23:50|9067.2|9052.2|9072.1|9057.1|9072.2|9057.2|9067.2|9052.2|26
1627478640000|2021-07-28 13:24:00|9072.2|9057.2|9071.2|9056.2|9072.2|9057.2|9071.2|9056.2|0
1627478700000|2021-07-28 13:25:00|9070.5|9055.5|9065.7|9050.7|9070.5|9055.5|9065.7|9050.7|1
1627478730000|2021-07-28 13:25:30|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|1
1627478760000|2021-07-28 13:26:00|9066.4|9051.4|9067.2|9052.2|9067.2|9052.2|9066.4|9051.4|1
1627478790000|2021-07-28 13:26:30|9069.8|9054.8|9071.2|9056.2|9071.2|9056.2|9069.7|9054.7|13
1627478800000|2021-07-28 13:26:40|9072.1|9057.1|9073.2|9058.2|9073.2|9058.2|9072.1|9057.1|3
1627478810000|2021-07-28 13:26:50|9073.7|9058.7|9073.2|9058.2|9074.7|9059.7|9073.2|9058.2|17
1627478820000|2021-07-28 13:27:00|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|19
1627478840000|2021-07-28 13:27:20|9073.2|9058.2|9074.7|9059.7|9074.7|9059.7|9073.2|9058.2|0
1627478860000|2021-07-28 13:27:40|9074.8|9059.8|9072.2|9057.2|9074.8|9059.8|9072.1|9057.1|33
1627478870000|2021-07-28 13:27:50|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|0
1627478880000|2021-07-28 13:28:00|9072.3|9057.3|9071.7|9056.7|9072.3|9057.3|9070.7|9055.7|5
1627478890000|2021-07-28 13:28:10|9072.2|9057.2|9073.7|9058.7|9073.7|9058.7|9072.2|9057.2|3
1627478900000|2021-07-28 13:28:20|9074.2|9059.2|9073.7|9058.7|9075.2|9060.2|9073.7|9058.7|11
1627478910000|2021-07-28 13:28:30|9073.2|9058.2|9072.7|9057.7|9073.2|9058.2|9072.7|9057.7|6
1627478920000|2021-07-28 13:28:40|9073.2|9058.2|9073.2|9058.2|9074.2|9059.2|9073.2|9058.2|2
1627478930000|2021-07-28 13:28:50|9073.7|9058.7|9075.2|9060.2|9075.2|9060.2|9073.7|9058.7|5
1627478940000|2021-07-28 13:29:00|9074.7|9059.7|9073.7|9058.7|9075.2|9060.2|9073.7|9058.7|7
1627478950000|2021-07-28 13:29:10|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9073.7|9058.7|2
1627478960000|2021-07-28 13:29:20|9074.7|9059.7|9075.2|9060.2|9075.2|9060.2|9074.7|9059.7|1
1627478970000|2021-07-28 13:29:30|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|5
1627478990000|2021-07-28 13:29:50|9070.7|9055.7|9072.2|9057.2|9072.2|9057.2|9070.7|9055.7|4
1627479000000|2021-07-28 13:30:00|9071.4|9056.4|9068.7|9053.7|9072.2|9057.2|9068.4|9053.4|40
1627479010000|2021-07-28 13:30:10|9069.2|9054.2|9073.2|9058.2|9074.2|9059.2|9069.2|9054.2|18
1627479020000|2021-07-28 13:30:20|9072.4|9057.4|9069.9|9054.9|9072.4|9057.4|9069.9|9054.9|4
1627479030000|2021-07-28 13:30:30|9069.7|9054.7|9071.9|9056.9|9072.9|9057.9|9069.7|9054.7|20
1627479040000|2021-07-28 13:30:40|9071.7|9056.7|9071.7|9056.7|9072.2|9057.2|9071.7|9056.7|0
1627479050000|2021-07-28 13:30:50|9072.6|9057.6|9073.7|9058.7|9073.7|9058.7|9072.6|9057.6|54
1627479060000|2021-07-28 13:31:00|9073.3|9058.3|9073.7|9058.7|9074|9059|9072.7|9057.7|5
1627479070000|2021-07-28 13:31:10|9079.6|9064.6|9076.2|9061.2|9079.7|9064.7|9075.2|9060.2|22
1627479080000|2021-07-28 13:31:20|9075.7|9060.7|9076.7|9061.7|9076.7|9061.7|9075.7|9060.7|2
1627479090000|2021-07-28 13:31:30|9075.7|9060.7|9075.7|9060.7|9076.2|9061.2|9075.7|9060.7|0
1627479120000|2021-07-28 13:32:00|9073.7|9058.7|9076.2|9061.2|9076.2|9061.2|9072.8|9057.8|13
1627479130000|2021-07-28 13:32:10|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|0
1627479140000|2021-07-28 13:32:20|9077.2|9062.2|9075.6|9060.6|9077.2|9062.2|9074.2|9059.2|5
1627479150000|2021-07-28 13:32:30|9075.7|9060.7|9074.7|9059.7|9075.7|9060.7|9074.2|9059.2|0
1627479180000|2021-07-28 13:33:00|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|0
1627479210000|2021-07-28 13:33:30|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|8
1627479220000|2021-07-28 13:33:40|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|0
1627479240000|2021-07-28 13:34:00|9072.2|9057.2|9069.8|9054.8|9072.2|9057.2|9069.8|9054.8|3
1627479250000|2021-07-28 13:34:10|9069.7|9054.7|9068.2|9053.2|9069.7|9054.7|9068.2|9053.2|1
1627479260000|2021-07-28 13:34:20|9070.2|9055.2|9069.7|9054.7|9070.2|9055.2|9069.7|9054.7|4
1627479270000|2021-07-28 13:34:30|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|9069.7|9054.7|0
1627479280000|2021-07-28 13:34:40|9069.8|9054.8|9070.2|9055.2|9070.2|9055.2|9069.2|9054.2|0
1627479290000|2021-07-28 13:34:50|9069.2|9054.2|9069.2|9054.2|9070.2|9055.2|9068.3|9053.3|3
1627479300000|2021-07-28 13:35:00|9069.7|9054.7|9069.3|9054.3|9070.7|9055.7|9069.2|9054.2|4
1627479310000|2021-07-28 13:35:10|9069.2|9054.2|9069.2|9054.2|9069.7|9054.7|9069.2|9054.2|0
1627479320000|2021-07-28 13:35:20|9069.7|9054.7|9068.7|9053.7|9069.7|9054.7|9068.7|9053.7|0
1627479330000|2021-07-28 13:35:30|9069.7|9054.7|9074.2|9059.2|9074.2|9059.2|9069.2|9054.2|7
1627479340000|2021-07-28 13:35:40|||||||||1
1627479350000|2021-07-28 13:35:50|9072.5|9057.5|9071.7|9056.7|9072.5|9057.5|9069.7|9054.7|18
1627479360000|2021-07-28 13:36:00|9071.2|9056.2|9070.2|9055.2|9071.7|9056.7|9070.2|9055.2|3
1627479370000|2021-07-28 13:36:10|9069.8|9054.8|9067.7|9052.7|9069.8|9054.8|9067.7|9052.7|3
1627479380000|2021-07-28 13:36:20|9067.3|9052.3|9068.7|9053.7|9068.7|9053.7|9067.2|9052.2|23
1627479390000|2021-07-28 13:36:30|9067|9052|9067.1|9052.1|9067.6|9052.6|9066.5|9051.5|2
1627479400000|2021-07-28 13:36:40|9070.4|9055.4|9068.4|9053.4|9070.4|9055.4|9068.4|9053.4|31
1627479410000|2021-07-28 13:36:50|||||||||1
1627479420000|2021-07-28 13:37:00|9067.6|9052.6|9061.1|9046.1|9067.6|9052.6|9061.1|9046.1|17
1627479430000|2021-07-28 13:37:10|9059.1|9044.1|9057.6|9042.6|9061.3|9046.3|9057.6|9042.6|16
1627479440000|2021-07-28 13:37:20|9057.2|9042.2|9059.1|9044.1|9060.1|9045.1|9057.1|9042.1|2
1627479450000|2021-07-28 13:37:30|9057.9|9042.9|9057.1|9042.1|9058.2|9043.2|9056.7|9041.7|1
1627479460000|2021-07-28 13:37:40|9057.2|9042.2|9055.4|9040.4|9057.2|9042.2|9055.4|9040.4|4
1627479470000|2021-07-28 13:37:50|9055.2|9040.2|9054.4|9039.4|9055.2|9040.2|9054.4|9039.4|1
1627479480000|2021-07-28 13:38:00|9054.2|9039.2|9052.3|9037.3|9054.2|9039.2|9052.3|9037.3|3
1627479490000|2021-07-28 13:38:10|9051.8|9036.8|9051.9|9036.9|9056.2|9041.2|9050.8|9035.8|64
1627479500000|2021-07-28 13:38:20|9049.3|9034.3|9049.3|9034.3|9049.3|9034.3|9048.3|9033.3|15
1627479510000|2021-07-28 13:38:30|9049.4|9034.4|9023.1|9008.1|9049.4|9034.4|9023.1|9008.1|79
1627479520000|2021-07-28 13:38:40|9022.6|9007.6|9014.8|8999.8|9022.6|9007.6|9012.2|8997.2|110
1627479530000|2021-07-28 13:38:50|9013.2|8998.2|9014.7|8999.7|9014.7|8999.7|9013.2|8998.2|9
1627479540000|2021-07-28 13:39:00|9014.8|8999.8|9014.9|8999.9|9015.8|9000.8|9013.8|8998.8|10
1627479550000|2021-07-28 13:39:10|9014.4|8999.4|9022.6|9007.6|9024.5|9009.5|9014.3|8999.3|13
1627479560000|2021-07-28 13:39:20|9023.1|9008.1|9037.2|9022.2|9039.4|9024.4|9023.1|9008.1|48
1627479570000|2021-07-28 13:39:30|9038.1|9023.1|9032|9017|9038.6|9023.6|9032|9017|5
1627479580000|2021-07-28 13:39:40|9031.6|9016.6|9032|9017|9032|9017|9031.5|9016.5|2
1627479590000|2021-07-28 13:39:50|9032.2|9017.2|9028.2|9013.2|9032.2|9017.2|9028.2|9013.2|8
1627479600000|2021-07-28 13:40:00|9027.7|9012.7|9028.7|9013.7|9028.7|9013.7|9025.2|9010.2|5
1627479610000|2021-07-28 13:40:10|9029.1|9014.1|9027.2|9012.2|9029.2|9014.2|9025.2|9010.2|21
1627479620000|2021-07-28 13:40:20|9024.6|9009.6|9028.7|9013.7|9029.1|9014.1|9024.2|9009.2|9
1627479630000|2021-07-28 13:40:30|9029.1|9014.1|9030.7|9015.7|9030.7|9015.7|9029.1|9014.1|3
1627479640000|2021-07-28 13:40:40|9030.2|9015.2|9034.6|9019.6|9034.6|9019.6|9030.2|9015.2|5
1627479650000|2021-07-28 13:40:50|9033.3|9018.3|9034|9019|9034.5|9019.5|9033.3|9018.3|1
1627479670000|2021-07-28 13:41:10|9037.1|9022.1|9037.5|9022.5|9037.5|9022.5|9037.1|9022.1|39
1627479680000|2021-07-28 13:41:20|9036.5|9021.5|9034.4|9019.4|9036.5|9021.5|9034.4|9019.4|0
1627479690000|2021-07-28 13:41:30|9034.1|9019.1|9028.7|9013.7|9035.6|9020.6|9028.7|9013.7|4
1627479700000|2021-07-28 13:41:40|9029.1|9014.1|9028.6|9013.6|9029.1|9014.1|9028.6|9013.6|1
1627479710000|2021-07-28 13:41:50|9028.2|9013.2|9028.6|9013.6|9028.6|9013.6|9028.1|9013.1|0
1627479720000|2021-07-28 13:42:00|9027.6|9012.6|9025.4|9010.4|9027.6|9012.6|9025.4|9010.4|3
1627479730000|2021-07-28 13:42:10|9024.7|9009.7|9024.6|9009.6|9024.7|9009.7|9024.2|9009.2|0
1627479740000|2021-07-28 13:42:20|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|1
1627479750000|2021-07-28 13:42:30|9024.6|9009.6|9023.8|9008.8|9024.6|9009.6|9023.8|9008.8|1
1627479760000|2021-07-28 13:42:40|9023.6|9008.6|9023.1|9008.1|9023.6|9008.6|9023.1|9008.1|0
1627479770000|2021-07-28 13:42:50|||||||||1
1627479780000|2021-07-28 13:43:00|9022.7|9007.7|9021.6|9006.6|9022.7|9007.7|9019.1|9004.1|7
1627479790000|2021-07-28 13:43:10|9022.1|9007.1|9024.1|9009.1|9024.1|9009.1|9022.1|9007.1|3
1627479800000|2021-07-28 13:43:20|9025.4|9010.4|9026.1|9011.1|9026.1|9011.1|9025.4|9010.4|6
1627479810000|2021-07-28 13:43:30|9025.7|9010.7|9025.6|9010.6|9025.7|9010.7|9025.6|9010.6|0
1627479830000|2021-07-28 13:43:50|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|10
1627479840000|2021-07-28 13:44:00|9031.4|9016.4|9029.1|9014.1|9031.4|9016.4|9029.1|9014.1|42
1627479870000|2021-07-28 13:44:30|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|2
1627479880000|2021-07-28 13:44:40|9027|9012|9023.1|9008.1|9027|9012|9023.1|9008.1|3
1627479890000|2021-07-28 13:44:50|9022.6|9007.6|9019.6|9004.6|9022.6|9007.6|9019.6|9004.6|3
1627479900000|2021-07-28 13:45:00|9018.7|9003.7|9014.6|8999.6|9018.7|9003.7|9013.6|8998.6|5
1627479910000|2021-07-28 13:45:10|9017.1|9002.1|9016.2|9001.2|9017.1|9002.1|9016.2|9001.2|6
1627479920000|2021-07-28 13:45:20|9014.5|8999.5|9014.2|8999.2|9014.7|8999.7|9014.2|8999.2|5
1627479930000|2021-07-28 13:45:30|9012.7|8997.7|9007.1|8992.1|9012.7|8997.7|9007.1|8992.1|36
1627479940000|2021-07-28 13:45:40|8996.3|8981.3|9000|8985|9000|8985|8996.3|8981.3|8
1627479950000|2021-07-28 13:45:50|9000.6|8985.6|9001.1|8986.1|9001.1|8986.1|9000.6|8985.6|1
1627479960000|2021-07-28 13:46:00|9000.1|8985.1|9003.7|8988.7|9003.7|8988.7|8997.7|8982.7|17
1627479970000|2021-07-28 13:46:10|9002.7|8987.7|9005.7|8990.7|9005.7|8990.7|9002.7|8987.7|11
1627479980000|2021-07-28 13:46:20|9007|8992|9007.2|8992.2|9007.2|8992.2|9007|8992|2
1627479990000|2021-07-28 13:46:30|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|0
1627480000000|2021-07-28 13:46:40|9005.7|8990.7|9007.7|8992.7|9007.7|8992.7|9005.7|8990.7|9
1627480010000|2021-07-28 13:46:50|||||||||1
1627480020000|2021-07-28 13:47:00|9009.7|8994.7|9010.8|8995.8|9010.8|8995.8|9009.7|8994.7|2
1627480030000|2021-07-28 13:47:10|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|1
1627480040000|2021-07-28 13:47:20|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|1
1627480050000|2021-07-28 13:47:30|9009.4|8994.4|9008.9|8993.9|9009.4|8994.4|9008.9|8993.9|3
1627480070000|2021-07-28 13:47:50|9008|8993|9007.9|8992.9|9008|8993|9007.9|8992.9|1
1627480080000|2021-07-28 13:48:00|9006.4|8991.4|9005.9|8990.9|9006.4|8991.4|9005.4|8990.4|2
1627480090000|2021-07-28 13:48:10|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|0
1627480100000|2021-07-28 13:48:20|9003.9|8988.9|9004.9|8989.9|9004.9|8989.9|9003.9|8988.9|15
1627480110000|2021-07-28 13:48:30|||||||||1
1627480120000|2021-07-28 13:48:40|9005.3|8990.3|9006.4|8991.4|9006.4|8991.4|9005.3|8990.3|1
1627480130000|2021-07-28 13:48:50|9006.8|8991.8|9008.4|8993.4|9011.4|8996.4|9006.8|8991.8|4
1627480140000|2021-07-28 13:49:00|9006.9|8991.9|9002.9|8987.9|9006.9|8991.9|9002.9|8987.9|5
1627480150000|2021-07-28 13:49:10|9003.1|8988.1|9002.9|8987.9|9003.1|8988.1|9002.4|8987.4|4
1627480160000|2021-07-28 13:49:20|9003.1|8988.1|9005.9|8990.9|9007.9|8992.9|9003.1|8988.1|3
1627480170000|2021-07-28 13:49:30|9006.3|8991.3|9003.9|8988.9|9006.4|8991.4|9003.9|8988.9|4
1627480180000|2021-07-28 13:49:40|9005.6|8990.6|9003.9|8988.9|9008.4|8993.4|9003.9|8988.9|4
1627480190000|2021-07-28 13:49:50|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|9003.9|8988.9|2
1627480200000|2021-07-28 13:50:00|9006.4|8991.4|9006.9|8991.9|9006.9|8991.9|9006.4|8991.4|9
1627480210000|2021-07-28 13:50:10|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|0
1627480220000|2021-07-28 13:50:20|9009.5|8994.5|9007.1|8992.1|9009.9|8994.9|9006.6|8991.6|14
1627480230000|2021-07-28 13:50:30|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|2
1627480240000|2021-07-28 13:50:40|9007.8|8992.8|9003.2|8988.2|9007.8|8992.8|9003.2|8988.2|7
1627480250000|2021-07-28 13:50:50|9003.6|8988.6|9003.6|8988.6|9005.1|8990.1|9003.6|8988.6|1
1627480260000|2021-07-28 13:51:00|9001.1|8986.1|9001.3|8986.3|9003.6|8988.6|8999.7|8984.7|19
1627480270000|2021-07-28 13:51:10|9002.4|8987.4|9000.6|8985.6|9002.6|8987.6|8999.2|8984.2|2
1627480280000|2021-07-28 13:51:20|9000.8|8985.8|8997|8982|9000.8|8985.8|8997|8982|7
1627480290000|2021-07-28 13:51:30|8996.7|8981.7|8996.2|8981.2|8997.2|8982.2|8996.2|8981.2|1
1627480300000|2021-07-28 13:51:40|8996.8|8981.8|8996.8|8981.8|9000.3|8985.3|8996.8|8981.8|7
1627480310000|2021-07-28 13:51:50|8994.3|8979.3|8997.4|8982.4|8998.2|8983.2|8994.3|8979.3|7
1627480320000|2021-07-28 13:52:00|8997.3|8982.3|8999.3|8984.3|8999.3|8984.3|8996.8|8981.8|10
1627480330000|2021-07-28 13:52:10|8998.4|8983.4|8999.8|8984.8|8999.8|8984.8|8998.3|8983.3|8
1627480340000|2021-07-28 13:52:20|||||||||1
1627480350000|2021-07-28 13:52:30|8999.3|8984.3|8998.6|8983.6|8999.3|8984.3|8994.3|8979.3|10
1627480360000|2021-07-28 13:52:40|8999.2|8984.2|8998.2|8983.2|8999.3|8984.3|8997.8|8982.8|8
1627480370000|2021-07-28 13:52:50|8997.9|8982.9|8998.3|8983.3|9000.3|8985.3|8994.3|8979.3|32
1627480380000|2021-07-28 13:53:00|8997.9|8982.9|9000.6|8985.6|9002.1|8987.1|8997.3|8982.3|28
1627480390000|2021-07-28 13:53:10|9000.1|8985.1|8995.1|8980.1|9000.6|8985.6|8995.1|8980.1|11
1627480400000|2021-07-28 13:53:20|8997.6|8982.6|9000.7|8985.7|9000.7|8985.7|8995.8|8980.8|26
1627480410000|2021-07-28 13:53:30|9001.1|8986.1|9002.6|8987.6|9002.6|8987.6|8998.6|8983.6|22
1627480420000|2021-07-28 13:53:40|9005.1|8990.1|9006.6|8991.6|9007.5|8992.5|9005.1|8990.1|9
1627480440000|2021-07-28 13:54:00|9006.2|8991.2|9003.6|8988.6|9006.2|8991.2|9003.6|8988.6|4
1627480460000|2021-07-28 13:54:20|||||||||9
1627480470000|2021-07-28 13:54:30|9003.7|8988.7|9011.6|8996.6|9011.6|8996.6|9003.7|8988.7|3
1627480480000|2021-07-28 13:54:40|9013.3|8998.3|9012.1|8997.1|9013.6|8998.6|9012.1|8997.1|1
1627480490000|2021-07-28 13:54:50|9011.6|8996.6|9011.1|8996.1|9011.6|8996.6|9008.8|8993.8|5
1627480500000|2021-07-28 13:55:00|9010.6|8995.6|9009.6|8994.6|9010.6|8995.6|9009.1|8994.1|2
1627480510000|2021-07-28 13:55:10|9009.8|8994.8|9012.6|8997.6|9012.6|8997.6|9009.8|8994.8|4
1627480520000|2021-07-28 13:55:20|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|1
1627480530000|2021-07-28 13:55:30|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|0
1627480540000|2021-07-28 13:55:40|9015.1|9000.1|9010.6|8995.6|9015.6|9000.6|9010.6|8995.6|8
1627480550000|2021-07-28 13:55:50|9011.1|8996.1|9017|9002|9017|9002|9011.1|8996.1|5
1627480560000|2021-07-28 13:56:00|9017.1|9002.1|9017.5|9002.5|9017.5|9002.5|9017.1|9002.1|0
1627480570000|2021-07-28 13:56:10|9017.8|9002.8|9021.3|9006.3|9021.3|9006.3|9017.8|9002.8|6
1627480580000|2021-07-28 13:56:20|9025|9010|9023.5|9008.5|9025|9010|9023.5|9008.5|5
1627480590000|2021-07-28 13:56:30|9023.9|9008.9|9022|9007|9024|9009|9022|9007|2
1627480600000|2021-07-28 13:56:40|9023|9008|9021|9006|9023|9008|9021|9006|6
1627480610000|2021-07-28 13:56:50|9020|9005|9021|9006|9021.5|9006.5|9019|9004|5
1627480620000|2021-07-28 13:57:00|9020.6|9005.6|9020|9005|9020.6|9005.6|9018|9003|8
1627480630000|2021-07-28 13:57:10|9020.9|9005.9|9020.9|9005.9|9022.4|9007.4|9020.4|9005.4|5
1627480640000|2021-07-28 13:57:20|9020.5|9005.5|9021|9006|9021|9006|9020.5|9005.5|1
1627480650000|2021-07-28 13:57:30|9020.7|9005.7|9015.5|9000.5|9020.7|9005.7|9015.5|9000.5|20
1627480660000|2021-07-28 13:57:40|9015.9|9000.9|9017.5|9002.5|9019|9004|9015.9|9000.9|2
1627480670000|2021-07-28 13:57:50|9018|9003|9015.4|9000.4|9018|9003|9011.9|8996.9|21
1627480680000|2021-07-28 13:58:00|9015.5|9000.5|9019.6|9004.6|9020|9005|9015.1|9000.1|2
1627480690000|2021-07-28 13:58:10|9019.5|9004.5|9010|8995|9019.5|9004.5|9008.7|8993.7|49
1627480700000|2021-07-28 13:58:20|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1627480710000|2021-07-28 13:58:30|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|9002.5|8987.5|61
1627480720000|2021-07-28 13:58:40|9002.6|8987.6|9003|8988|9003|8988|9002.6|8987.6|2
1627480730000|2021-07-28 13:58:50|9002.5|8987.5|9009.5|8994.5|9009.5|8994.5|9002|8987|10
1627480740000|2021-07-28 13:59:00|9009.9|8994.9|9010|8995|9010|8995|9009.9|8994.9|0
1627480750000|2021-07-28 13:59:10|9009.9|8994.9|9009.4|8994.4|9009.9|8994.9|9009.4|8994.4|0
1627480760000|2021-07-28 13:59:20|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|1
1627480770000|2021-07-28 13:59:30|9011.2|8996.2|9011.4|8996.4|9011.4|8996.4|9011.2|8996.2|0
1627480780000|2021-07-28 13:59:40|9009.9|8994.9|9012.9|8997.9|9012.9|8997.9|9009.9|8994.9|3
1627480790000|2021-07-28 13:59:50|9013.4|8998.4|9012.4|8997.4|9013.4|8998.4|9012.4|8997.4|0
1627480800000|2021-07-28 14:00:00|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|0
1627480820000|2021-07-28 14:00:20|9014|8999|9017.4|9002.4|9017.4|9002.4|9014|8999|4
1627480830000|2021-07-28 14:00:30|9019|9004|9018.8|9003.8|9019.2|9004.2|9017.9|9002.9|4
1627480840000|2021-07-28 14:00:40|9017.9|9002.9|9017.9|9002.9|9018.4|9003.4|9017.4|9002.4|3
1627480850000|2021-07-28 14:00:50|9018.7|9003.7|9018.9|9003.9|9018.9|9003.9|9018.7|9003.7|1
1627480860000|2021-07-28 14:01:00|9018.4|9003.4|9020.7|9005.7|9020.7|9005.7|9017.9|9002.9|2
1627480870000|2021-07-28 14:01:10|9020|9005|9019.4|9004.4|9020|9005|9018.5|9003.5|1
1627480880000|2021-07-28 14:01:20|9019.9|9004.9|9020.5|9005.5|9020.5|9005.5|9019.9|9004.9|1
1627480890000|2021-07-28 14:01:30|9020.6|9005.6|9022.4|9007.4|9022.4|9007.4|9020.6|9005.6|3
1627480900000|2021-07-28 14:01:40|9022.9|9007.9|9021.9|9006.9|9022.9|9007.9|9019.4|9004.4|10
1627480910000|2021-07-28 14:01:50|9021.4|9006.4|9021.4|9006.4|9022.3|9007.3|9021.4|9006.4|1
1627480920000|2021-07-28 14:02:00|9021.9|9006.9|9026.4|9011.4|9026.4|9011.4|9021.4|9006.4|3
1627480930000|2021-07-28 14:02:10|9026.8|9011.8|9027.8|9012.8|9028.4|9013.4|9026.8|9011.8|3
1627480940000|2021-07-28 14:02:20|9027.9|9012.9|9027.9|9012.9|9028.4|9013.4|9027.9|9012.9|2
1627480950000|2021-07-28 14:02:30|9028.3|9013.3|9027.4|9012.4|9028.4|9013.4|9027.4|9012.4|0
1627480960000|2021-07-28 14:02:40|9027|9012|9026.1|9011.1|9028.9|9013.9|9026.1|9011.1|8
1627480970000|2021-07-28 14:02:50|9026.5|9011.5|9026.4|9011.4|9027.1|9012.1|9026|9011|2
1627480980000|2021-07-28 14:03:00|9026.5|9011.5|9031|9016|9031.9|9016.9|9026.5|9011.5|6
1627480990000|2021-07-28 14:03:10|9030.9|9015.9|9029.5|9014.5|9030.9|9015.9|9029.5|9014.5|2
1627481000000|2021-07-28 14:03:20|9029.6|9014.6|9030|9015|9031|9016|9029.6|9014.6|3
1627481010000|2021-07-28 14:03:30|9031|9016|9028.5|9013.5|9031|9016|9028.5|9013.5|10
1627481020000|2021-07-28 14:03:40|9026.1|9011.1|9023|9008|9026.1|9011.1|9023|9008|6
1627481030000|2021-07-28 14:03:50|9024.5|9009.5|9027.5|9012.5|9027.5|9012.5|9024|9009|6
1627481040000|2021-07-28 14:04:00|9026.6|9011.6|9027.5|9012.5|9030|9015|9026.5|9011.5|1
1627481050000|2021-07-28 14:04:10|9027.8|9012.8|9029.9|9014.9|9029.9|9014.9|9027.8|9012.8|1
1627481060000|2021-07-28 14:04:20|9029.5|9014.5|9029.9|9014.9|9029.9|9014.9|9029.5|9014.5|0
1627481070000|2021-07-28 14:04:30|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|0
1627481080000|2021-07-28 14:04:40|9029.9|9014.9|9030.9|9015.9|9030.9|9015.9|9029.9|9014.9|1
1627481090000|2021-07-28 14:04:50|9031.4|9016.4|9029.5|9014.5|9032.4|9017.4|9029.1|9014.1|9
1627481100000|2021-07-28 14:05:00|9029.1|9014.1|9031.5|9016.5|9033.5|9018.5|9029|9014|3
1627481110000|2021-07-28 14:05:10|9031.9|9016.9|9032.5|9017.5|9032.5|9017.5|9029.6|9014.6|2
1627481120000|2021-07-28 14:05:20|9033|9018|9034.3|9019.3|9034.3|9019.3|9033|9018|1
1627481130000|2021-07-28 14:05:30|9034.5|9019.5|9034.6|9019.6|9034.6|9019.6|9034.5|9019.5|1
1627481140000|2021-07-28 14:05:40|9035|9020|9035.1|9020.1|9035.1|9020.1|9035|9020|0
1627481150000|2021-07-28 14:05:50|9036.6|9021.6|9038.6|9023.6|9038.6|9023.6|9036.6|9021.6|9
1627481160000|2021-07-28 14:06:00|9039|9024|9040.9|9025.9|9040.9|9025.9|9038.1|9023.1|2
1627481170000|2021-07-28 14:06:10|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|0
1627481190000|2021-07-28 14:06:30|9040.9|9025.9|9041|9026|9041|9026|9040.9|9025.9|0
1627481200000|2021-07-28 14:06:40|9040.6|9025.6|9041|9026|9041|9026|9040.5|9025.5|0
1627481210000|2021-07-28 14:06:50|9040.5|9025.5|9041|9026|9041|9026|9035.5|9020.5|5
1627481220000|2021-07-28 14:07:00|9041.9|9026.9|9039.9|9024.9|9041.9|9026.9|9038.5|9023.5|6
1627481230000|2021-07-28 14:07:10|9039.6|9024.6|9033.3|9018.3|9039.6|9024.6|9032.3|9017.3|5
1627481240000|2021-07-28 14:07:20|9033|9018|9038|9023|9038|9023|9033|9018|3
1627481250000|2021-07-28 14:07:30|9036.7|9021.7|9035.6|9020.6|9038.5|9023.5|9035.6|9020.6|3
1627481260000|2021-07-28 14:07:40|9036|9021|9038.5|9023.5|9039|9024|9036|9021|0
1627481270000|2021-07-28 14:07:50|9039|9024|9036.6|9021.6|9039|9024|9036.5|9021.5|3
1627481280000|2021-07-28 14:08:00|9036.5|9021.5|9036.1|9021.1|9036.5|9021.5|9036.1|9021.1|1
1627481290000|2021-07-28 14:08:10|9036|9021|9034|9019|9036|9021|9034|9019|3
1627481300000|2021-07-28 14:08:20|9034.5|9019.5|9038.9|9023.9|9038.9|9023.9|9034.5|9019.5|1
1627481310000|2021-07-28 14:08:30|9038.5|9023.5|9036.9|9021.9|9038.9|9023.9|9036.6|9021.6|1
1627481320000|2021-07-28 14:08:40|9036|9021|9038|9023|9039.4|9024.4|9035.5|9020.5|3
1627481330000|2021-07-28 14:08:50|9037.6|9022.6|9035.1|9020.1|9038.5|9023.5|9035.1|9020.1|1
1627481340000|2021-07-28 14:09:00|9034.2|9019.2|9032.1|9017.1|9034.2|9019.2|9030.8|9015.8|3
1627481350000|2021-07-28 14:09:10|9032.6|9017.6|9033.9|9018.9|9035.4|9020.4|9032.1|9017.1|3
1627481360000|2021-07-28 14:09:20|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.1|9018.1|0
1627481370000|2021-07-28 14:09:30|9033.4|9018.4|9032|9017|9033.4|9018.4|9032|9017|1
1627481380000|2021-07-28 14:09:40|9032.9|9017.9|9032|9017|9032.9|9017.9|9032|9017|0
1627481390000|2021-07-28 14:09:50|9032.3|9017.3|9032.6|9017.6|9034|9019|9032.3|9017.3|2
1627481400000|2021-07-28 14:10:00|9032.5|9017.5|9030.5|9015.5|9032.5|9017.5|9029.5|9014.5|5
1627481410000|2021-07-28 14:10:10|9029.2|9014.2|9029|9014|9030|9015|9029|9014|0
1627481430000|2021-07-28 14:10:30|9030.3|9015.3|9029|9014|9030.5|9015.5|9029|9014|0
1627481440000|2021-07-28 14:10:40|9030|9015|9030|9015|9030|9015|9030|9015|1
1627481450000|2021-07-28 14:10:50|9029.6|9014.6|9028|9013|9029.6|9014.6|9027.6|9012.6|2
1627481460000|2021-07-28 14:11:00|9031.5|9016.5|9031.4|9016.4|9032|9017|9030.6|9015.6|4
1627481470000|2021-07-28 14:11:10|9030.6|9015.6|9027.4|9012.4|9030.6|9015.6|9026.1|9011.1|6
1627481480000|2021-07-28 14:11:20|9029.2|9014.2|9028|9013|9029.5|9014.5|9028|9013|0
1627481500000|2021-07-28 14:11:40|9027.6|9012.6|9027.5|9012.5|9027.6|9012.6|9027.5|9012.5|1
1627481510000|2021-07-28 14:11:50|9023.9|9008.9|9026.5|9011.5|9027.9|9012.9|9023.1|9008.1|8
1627481520000|2021-07-28 14:12:00|9025.6|9010.6|9022.4|9007.4|9025.6|9010.6|9022|9007|4
1627481530000|2021-07-28 14:12:10|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1627481540000|2021-07-28 14:12:20|9022.1|9007.1|9023.5|9008.5|9023.5|9008.5|9020.5|9005.5|3
1627481580000|2021-07-28 14:13:00|9023.6|9008.6|9020.6|9005.6|9023.6|9008.6|9020.6|9005.6|1
1627481590000|2021-07-28 14:13:10|9020.1|9005.1|9018.1|9003.1|9021.4|9006.4|9017.6|9002.6|6
1627481600000|2021-07-28 14:13:20|9018.6|9003.6|9018.1|9003.1|9018.6|9003.6|9018.1|9003.1|0
1627481620000|2021-07-28 14:13:40|9018.6|9003.6|9021.1|9006.1|9021.1|9006.1|9018.6|9003.6|2
1627481640000|2021-07-28 14:14:00|9020.6|9005.6|9017.6|9002.6|9020.6|9005.6|9017.6|9002.6|4
1627481650000|2021-07-28 14:14:10|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|0
1627481660000|2021-07-28 14:14:20|9017.6|9002.6|9017.6|9002.6|9018.6|9003.6|9017.6|9002.6|1
1627481670000|2021-07-28 14:14:30|9017.5|9002.5|9018.1|9003.1|9018.1|9003.1|9017.5|9002.5|1
1627481680000|2021-07-28 14:14:40|9018.5|9003.5|9018.6|9003.6|9019|9004|9018.5|9003.5|0
1627481690000|2021-07-28 14:14:50|9018.2|9003.2|9018.6|9003.6|9018.6|9003.6|9018.1|9003.1|0
1627481700000|2021-07-28 14:15:00|9019.5|9004.5|9021.2|9006.2|9022.6|9007.6|9019.5|9004.5|2
1627481710000|2021-07-28 14:15:10|9020.4|9005.4|9018.5|9003.5|9020.4|9005.4|9017.7|9002.7|0
1627481720000|2021-07-28 14:15:20|9019.1|9004.1|9020.1|9005.1|9020.1|9005.1|9019.1|9004.1|0
1627481730000|2021-07-28 14:15:30|9020.6|9005.6|9021.6|9006.6|9021.6|9006.6|9020.6|9005.6|0
1627481740000|2021-07-28 14:15:40|9021.2|9006.2|9021.6|9006.6|9021.6|9006.6|9020.2|9005.2|2
1627481750000|2021-07-28 14:15:50|9019.8|9004.8|9022.1|9007.1|9022.1|9007.1|9019.6|9004.6|8
1627481760000|2021-07-28 14:16:00|9020.6|9005.6|9021.2|9006.2|9021.6|9006.6|9020.6|9005.6|1
1627481770000|2021-07-28 14:16:10|9021.3|9006.3|9025.6|9010.6|9027.6|9012.6|9021.3|9006.3|2
1627481780000|2021-07-28 14:16:20|9026.6|9011.6|9025.5|9010.5|9026.6|9011.6|9023.6|9008.6|4
1627481790000|2021-07-28 14:16:30|9025.6|9010.6|9024.1|9009.1|9025.6|9010.6|9023.8|9008.8|0
1627481800000|2021-07-28 14:16:40|9025.1|9010.1|9023.6|9008.6|9025.6|9010.6|9023.6|9008.6|0
1627481810000|2021-07-28 14:16:50|9021.9|9006.9|9022.6|9007.6|9024.6|9009.6|9021.9|9006.9|1
1627481820000|2021-07-28 14:17:00|9024.4|9009.4|9023.6|9008.6|9026.6|9011.6|9023.6|9008.6|1
1627481830000|2021-07-28 14:17:10|9021.1|9006.1|9024.1|9009.1|9024.1|9009.1|9020.6|9005.6|1
1627481840000|2021-07-28 14:17:20|9024.6|9009.6|9025.1|9010.1|9025.6|9010.6|9024.6|9009.6|0
1627481850000|2021-07-28 14:17:30|9024.1|9009.1|9024.6|9009.6|9024.6|9009.6|9024.1|9009.1|0
1627481860000|2021-07-28 14:17:40|9024.2|9009.2|9027.6|9012.6|9027.6|9012.6|9024.1|9009.1|1
1627481870000|2021-07-28 14:17:50|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9023.6|9008.6|1
1627481880000|2021-07-28 14:18:00|9024.6|9009.6|9027.6|9012.6|9027.6|9012.6|9024.1|9009.1|1
1627481890000|2021-07-28 14:18:10|9028.5|9013.5|9024.7|9009.7|9028.6|9013.6|9024.7|9009.7|2
1627481900000|2021-07-28 14:18:20|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|4
1627481910000|2021-07-28 14:18:30|9027.5|9012.5|9027.1|9012.1|9027.6|9012.6|9024.7|9009.7|2
1627481920000|2021-07-28 14:18:40|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.3|9011.3|0
1627481930000|2021-07-28 14:18:50|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|2
1627481940000|2021-07-28 14:19:00|9024.2|9009.2|9025.1|9010.1|9025.1|9010.1|9020.6|9005.6|5
1627481950000|2021-07-28 14:19:10|9024.7|9009.7|9024.6|9009.6|9024.7|9009.7|9024.6|9009.6|0
1627481960000|2021-07-28 14:19:20|9025.1|9010.1|9025.2|9010.2|9025.6|9010.6|9025.1|9010.1|0
1627481970000|2021-07-28 14:19:30|9025.1|9010.1|9024.1|9009.1|9025.1|9010.1|9024.1|9009.1|0
1627481980000|2021-07-28 14:19:40|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|1
1627481990000|2021-07-28 14:19:50|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1627482000000|2021-07-28 14:20:00|9024.1|9009.1|9026.6|9011.6|9026.6|9011.6|9024.1|9009.1|0
1627482010000|2021-07-28 14:20:10|9026.1|9011.1|9027.1|9012.1|9027.1|9012.1|9026.1|9011.1|0
1627482020000|2021-07-28 14:20:20|9026.6|9011.6|9025.1|9010.1|9026.6|9011.6|9025.1|9010.1|0
1627482050000|2021-07-28 14:20:50|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|2
1627482060000|2021-07-28 14:21:00|9024.1|9009.1|9025.6|9010.6|9025.6|9010.6|9024.1|9009.1|3
1627482070000|2021-07-28 14:21:10|9026.5|9011.5|9025.6|9010.6|9026.6|9011.6|9025.6|9010.6|0
1627482080000|2021-07-28 14:21:20|9025.9|9010.9|9028.6|9013.6|9028.6|9013.6|9025.9|9010.9|1
1627482090000|2021-07-28 14:21:30|9029.1|9014.1|9029.7|9014.7|9029.7|9014.7|9029.1|9014.1|0
1627482100000|2021-07-28 14:21:40|9030.2|9015.2|9029.7|9014.7|9030.2|9015.2|9029.7|9014.7|0
1627482120000|2021-07-28 14:22:00|9028.9|9013.9|9027.7|9012.7|9028.9|9013.9|9027.7|9012.7|2
1627482130000|2021-07-28 14:22:10|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|1
1627482140000|2021-07-28 14:22:20|9028.5|9013.5|9030.2|9015.2|9030.2|9015.2|9028.5|9013.5|2
1627482160000|2021-07-28 14:22:40|9029.9|9014.9|9027.7|9012.7|9029.9|9014.9|9027.7|9012.7|1
1627482170000|2021-07-28 14:22:50|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1627482180000|2021-07-28 14:23:00|9030.2|9015.2|9029.7|9014.7|9030.2|9015.2|9029.7|9014.7|2
1627482190000|2021-07-28 14:23:10|9031.1|9016.1|9031.6|9016.6|9031.6|9016.6|9031.1|9016.1|2
1627482200000|2021-07-28 14:23:20|9035.6|9020.6|9032.1|9017.1|9035.6|9020.6|9032.1|9017.1|7
1627482210000|2021-07-28 14:23:30|9033|9018|9033.6|9018.6|9034.1|9019.1|9033|9018|0
1627482220000|2021-07-28 14:23:40|9033.2|9018.2|9034.1|9019.1|9034.6|9019.6|9033.1|9018.1|1
1627482240000|2021-07-28 14:24:00|9033.1|9018.1|9031.6|9016.6|9033.1|9018.1|9029.1|9014.1|9
1627482250000|2021-07-28 14:24:10|9032|9017|9032.6|9017.6|9032.9|9017.9|9032|9017|0
1627482260000|2021-07-28 14:24:20|9032.1|9017.1|9031.6|9016.6|9032.1|9017.1|9031.6|9016.6|0
1627482270000|2021-07-28 14:24:30|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1627482300000|2021-07-28 14:25:00|9031.6|9016.6|9031.1|9016.1|9031.6|9016.6|9031.1|9016.1|1
1627482310000|2021-07-28 14:25:10|9032.4|9017.4|9033.9|9018.9|9033.9|9018.9|9032.4|9017.4|0
1627482320000|2021-07-28 14:25:20|9034.5|9019.5|9035.1|9020.1|9035.1|9020.1|9034.5|9019.5|1
1627482330000|2021-07-28 14:25:30|9035.5|9020.5|9036.9|9021.9|9036.9|9021.9|9035.5|9020.5|1
1627482360000|2021-07-28 14:26:00|9034.9|9019.9|9037.1|9022.1|9037.1|9022.1|9034.9|9019.9|6
1627482370000|2021-07-28 14:26:10|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|0
1627482390000|2021-07-28 14:26:30|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|1
1627482400000|2021-07-28 14:26:40|9037|9022|9037|9022|9037|9022|9037|9022|0
1627482420000|2021-07-28 14:27:00|9033.5|9018.5|9031.4|9016.4|9033.5|9018.5|9029.5|9014.5|15
1627482430000|2021-07-28 14:27:10|9032|9017|9032.5|9017.5|9032.5|9017.5|9032|9017|0
1627482440000|2021-07-28 14:27:20|9033.8|9018.8|9035.1|9020.1|9035.1|9020.1|9033.8|9018.8|2
1627482450000|2021-07-28 14:27:30|||||||||1
1627482460000|2021-07-28 14:27:40|9035.6|9020.6|9035.1|9020.1|9035.6|9020.6|9035.1|9020.1|0
1627482470000|2021-07-28 14:27:50|9036|9021|9036|9021|9036.1|9021.1|9035.6|9020.6|0
1627482480000|2021-07-28 14:28:00|9035.6|9020.6|9035.1|9020.1|9035.6|9020.6|9034.3|9019.3|7
1627482490000|2021-07-28 14:28:10|9032.3|9017.3|9032.6|9017.6|9032.7|9017.7|9032.3|9017.3|6
1627482500000|2021-07-28 14:28:20|9032.9|9017.9|9034.1|9019.1|9034.6|9019.6|9032.9|9017.9|8
1627482510000|2021-07-28 14:28:30|9034.2|9019.2|9034.6|9019.6|9034.6|9019.6|9034.2|9019.2|1
1627482520000|2021-07-28 14:28:40|9034.2|9019.2|9032|9017|9034.2|9019.2|9032|9017|8
1627482530000|2021-07-28 14:28:50|9030.4|9015.4|9031.5|9016.5|9031.5|9016.5|9030.4|9015.4|6
1627482540000|2021-07-28 14:29:00|9031.1|9016.1|9031.5|9016.5|9031.5|9016.5|9031.1|9016.1|1
1627482550000|2021-07-28 14:29:10|9031|9016|9030.9|9015.9|9031|9016|9030.9|9015.9|1
1627482560000|2021-07-28 14:29:20|9030.6|9015.6|9027.4|9012.4|9030.6|9015.6|9026.4|9011.4|3
1627482570000|2021-07-28 14:29:30|9027.9|9012.9|9026.4|9011.4|9027.9|9012.9|9026.4|9011.4|0
1627482580000|2021-07-28 14:29:40|9028.9|9013.9|9030.9|9015.9|9031.4|9016.4|9028.9|9013.9|4
1627482590000|2021-07-28 14:29:50|9030.6|9015.6|9027.9|9012.9|9030.6|9015.6|9027.4|9012.4|5
1627482600000|2021-07-28 14:30:00|9027.1|9012.1|9028.1|9013.1|9028.9|9013.9|9025.4|9010.4|6
1627482610000|2021-07-28 14:30:10|9027.9|9012.9|9041.2|9026.2|9041.2|9026.2|9027.4|9012.4|42
1627482620000|2021-07-28 14:30:20|9041.7|9026.7|9045.7|9030.7|9045.7|9030.7|9041.7|9026.7|3
1627482630000|2021-07-28 14:30:30|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|0
1627482640000|2021-07-28 14:30:40|9044.8|9029.8|9045.2|9030.2|9045.2|9030.2|9044.2|9029.2|0
1627482650000|2021-07-28 14:30:50|9044.7|9029.7|9045.9|9030.9|9045.9|9030.9|9044.4|9029.4|4
1627482660000|2021-07-28 14:31:00|9044.4|9029.4|9040.4|9025.4|9044.4|9029.4|9040.4|9025.4|4
1627482670000|2021-07-28 14:31:10|9040|9025|9038.4|9023.4|9040|9025|9038|9023|3
1627482690000|2021-07-28 14:31:30|9035.5|9020.5|9034.5|9019.5|9035.5|9020.5|9034.5|9019.5|7
1627482700000|2021-07-28 14:31:40|9034.9|9019.9|9035|9020|9035|9020|9034.9|9019.9|0
1627482710000|2021-07-28 14:31:50|9034.6|9019.6|9037.5|9022.5|9037.5|9022.5|9034.6|9019.6|4
1627482720000|2021-07-28 14:32:00|9038|9023|9037.5|9022.5|9038.5|9023.5|9037.5|9022.5|0
1627482730000|2021-07-28 14:32:10|9037|9022|9037|9022|9037|9022|9037|9022|0
1627482740000|2021-07-28 14:32:20|9037.4|9022.4|9037|9022|9037.5|9022.5|9037|9022|1
1627482750000|2021-07-28 14:32:30|9037.4|9022.4|9038.5|9023.5|9038.5|9023.5|9037.4|9022.4|1
1627482760000|2021-07-28 14:32:40|9037.1|9022.1|9035.5|9020.5|9037.1|9022.1|9035.1|9020.1|5
1627482780000|2021-07-28 14:33:00|9035.4|9020.4|9035.4|9020.4|9035.9|9020.9|9035.4|9020.4|1
1627482790000|2021-07-28 14:33:10|9038.4|9023.4|9038|9023|9038.4|9023.4|9038|9023|3
1627482800000|2021-07-28 14:33:20|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1627482810000|2021-07-28 14:33:30|||||||||1
1627482820000|2021-07-28 14:33:40|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|1
1627482840000|2021-07-28 14:34:00|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1627482860000|2021-07-28 14:34:20|9038|9023|9038|9023|9038|9023|9038|9023|0
1627482880000|2021-07-28 14:34:40|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9037.6|9022.6|4
1627482900000|2021-07-28 14:35:00|9039|9024|9040.1|9025.1|9040.6|9025.6|9038.7|9023.7|4
1627482910000|2021-07-28 14:35:10|9040.6|9025.6|9040.7|9025.7|9041.1|9026.1|9040.1|9025.1|1
1627482930000|2021-07-28 14:35:30|9040.6|9025.6|9043.1|9028.1|9043.1|9028.1|9040.6|9025.6|11
1627482940000|2021-07-28 14:35:40|||||||||1
1627482950000|2021-07-28 14:35:50|9041.6|9026.6|9041.2|9026.2|9041.6|9026.6|9041.2|9026.2|2
1627482960000|2021-07-28 14:36:00|9041.1|9026.1|9040.1|9025.1|9041.1|9026.1|9036.6|9021.6|3
1627482970000|2021-07-28 14:36:10|9041.1|9026.1|9039.1|9024.1|9041.1|9026.1|9039.1|9024.1|3
1627482980000|2021-07-28 14:36:20|9039.6|9024.6|9038.6|9023.6|9041.4|9026.4|9037|9022|6
1627482990000|2021-07-28 14:36:30|9039.1|9024.1|9039.1|9024.1|9039.6|9024.6|9039.1|9024.1|5
1627483000000|2021-07-28 14:36:40|9044|9029|9045.9|9030.9|9045.9|9030.9|9044|9029|3
1627483010000|2021-07-28 14:36:50|9045.5|9030.5|9046.9|9031.9|9047.4|9032.4|9045.4|9030.4|4
1627483020000|2021-07-28 14:37:00|9046.1|9031.1|9045.5|9030.5|9046.1|9031.1|9045.4|9030.4|2
1627483030000|2021-07-28 14:37:10|9045|9030|9046.4|9031.4|9046.4|9031.4|9044.9|9029.9|3
1627483040000|2021-07-28 14:37:20|9048.8|9033.8|9048.9|9033.9|9049.4|9034.4|9048.8|9033.8|6
1627483050000|2021-07-28 14:37:30|9048.5|9033.5|9048.5|9033.5|9049.9|9034.9|9048.4|9033.4|6
1627483060000|2021-07-28 14:37:40|9048|9033|9046.9|9031.9|9048|9033|9046.9|9031.9|0
1627483070000|2021-07-28 14:37:50|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|0
1627483080000|2021-07-28 14:38:00|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|0
1627483110000|2021-07-28 14:38:30|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|1
1627483120000|2021-07-28 14:38:40|9046|9031|9046.9|9031.9|9046.9|9031.9|9046|9031|1
1627483130000|2021-07-28 14:38:50|||||||||1
1627483140000|2021-07-28 14:39:00|9046.8|9031.8|9045.4|9030.4|9046.8|9031.8|9045.4|9030.4|4
1627483150000|2021-07-28 14:39:10|9046|9031|9046|9031|9046|9031|9046|9031|0
1627483160000|2021-07-28 14:39:20|9045.9|9030.9|9045.5|9030.5|9045.9|9030.9|9045.5|9030.5|2
1627483170000|2021-07-28 14:39:30|||||||||12
1627483180000|2021-07-28 14:39:40|9043|9028|9045.5|9030.5|9045.5|9030.5|9043|9028|24
1627483190000|2021-07-28 14:39:50|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|0
1627483200000|2021-07-28 14:40:00|9046|9031|9043|9028|9046|9031|9040.4|9025.4|11
1627483210000|2021-07-28 14:40:10|9044.5|9029.5|9046.9|9031.9|9046.9|9031.9|9044|9029|13
1627483220000|2021-07-28 14:40:20|9045.6|9030.6|9045.4|9030.4|9045.6|9030.6|9044.5|9029.5|9
1627483230000|2021-07-28 14:40:30|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|0
1627483240000|2021-07-28 14:40:40|||||||||5
1627483260000|2021-07-28 14:41:00|9044|9029|9045.9|9030.9|9045.9|9030.9|9044|9029|1
1627483270000|2021-07-28 14:41:10|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|0
1627483280000|2021-07-28 14:41:20|9045.4|9030.4|9043.6|9028.6|9045.4|9030.4|9043.6|9028.6|4
1627483300000|2021-07-28 14:41:40|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1627483310000|2021-07-28 14:41:50|9043.6|9028.6|9043|9028|9043.6|9028.6|9043|9028|1
1627483320000|2021-07-28 14:42:00|9042.7|9027.7|9041|9026|9042.7|9027.7|9041|9026|1
1627483340000|2021-07-28 14:42:20|9041.4|9026.4|9041.5|9026.5|9043.2|9028.2|9041.4|9026.4|4
1627483350000|2021-07-28 14:42:30|9041.4|9026.4|9040.9|9025.9|9041.4|9026.4|9040.5|9025.5|2
1627483360000|2021-07-28 14:42:40|9041|9026|9041|9026|9041|9026|9041|9026|0
1627483380000|2021-07-28 14:43:00|||||||||1
1627483410000|2021-07-28 14:43:30|||||||||3
1627483420000|2021-07-28 14:43:40|9042.6|9027.6|9043|9028|9043|9028|9042.6|9027.6|5
1627483430000|2021-07-28 14:43:50|9043.5|9028.5|9041|9026|9043.5|9028.5|9041|9026|5
1627483440000|2021-07-28 14:44:00|9040.6|9025.6|9039.5|9024.5|9040.6|9025.6|9039.5|9024.5|5
1627483450000|2021-07-28 14:44:10|9039.4|9024.4|9038.5|9023.5|9039.4|9024.4|9038.4|9023.4|3
1627483460000|2021-07-28 14:44:20|9038.1|9023.1|9038.4|9023.4|9038.4|9023.4|9038.1|9023.1|2
1627483470000|2021-07-28 14:44:30|9038.5|9023.5|9037|9022|9038.5|9023.5|9036.9|9021.9|2
1627483480000|2021-07-28 14:44:40|||||||||2
1627483490000|2021-07-28 14:44:50|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|2
1627483500000|2021-07-28 14:45:00|9037.9|9022.9|9036.4|9021.4|9037.9|9022.9|9035.9|9020.9|5
1627483510000|2021-07-28 14:45:10|9036.6|9021.6|9037.4|9022.4|9037.4|9022.4|9036.6|9021.6|8
1627483520000|2021-07-28 14:45:20|9037|9022|9037.4|9022.4|9037.4|9022.4|9037|9022|1
1627483530000|2021-07-28 14:45:30|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|2
1627483540000|2021-07-28 14:45:40|9037.9|9022.9|9037.4|9022.4|9037.9|9022.9|9037.4|9022.4|15
1627483560000|2021-07-28 14:46:00|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|2
1627483570000|2021-07-28 14:46:10|9036.5|9021.5|9036.9|9021.9|9036.9|9021.9|9036.5|9021.5|4
1627483580000|2021-07-28 14:46:20|9036.5|9021.5|9036.9|9021.9|9036.9|9021.9|9036.5|9021.5|2
1627483590000|2021-07-28 14:46:30|9036.6|9021.6|9037|9022|9037|9022|9036.6|9021.6|3
1627483600000|2021-07-28 14:46:40|9036.9|9021.9|9037|9022|9037|9022|9036.9|9021.9|2
1627483610000|2021-07-28 14:46:50|9036.9|9021.9|9036|9021|9036.9|9021.9|9036|9021|1
1627483620000|2021-07-28 14:47:00|9033.8|9018.8|9031.9|9016.9|9033.8|9018.8|9031.6|9016.6|11
1627483630000|2021-07-28 14:47:10|9031|9016|9034.6|9019.6|9035.9|9020.9|9031|9016|9
1627483640000|2021-07-28 14:47:20|9034.5|9019.5|9032.9|9017.9|9034.5|9019.5|9031.7|9016.7|5
1627483650000|2021-07-28 14:47:30|9033|9018|9032.4|9017.4|9033|9018|9032|9017|2
1627483660000|2021-07-28 14:47:40|9032.5|9017.5|9032.5|9017.5|9033|9018|9032.5|9017.5|2
1627483670000|2021-07-28 14:47:50|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|2
1627483680000|2021-07-28 14:48:00|9033|9018|9037|9022|9037|9022|9032.6|9017.6|7
1627483700000|2021-07-28 14:48:20|9037.5|9022.5|9037.4|9022.4|9037.5|9022.5|9037.1|9022.1|10
1627483710000|2021-07-28 14:48:30|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|3
1627483720000|2021-07-28 14:48:40|9040|9025|9041|9026|9041|9026|9040|9025|5
1627483730000|2021-07-28 14:48:50|9041.4|9026.4|9040|9025|9041.5|9026.5|9040|9025|5
1627483740000|2021-07-28 14:49:00|9040.4|9025.4|9040.5|9025.5|9040.9|9025.9|9040.4|9025.4|15
1627483750000|2021-07-28 14:49:10|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|2
1627483760000|2021-07-28 14:49:20|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|48
1627483770000|2021-07-28 14:49:30|||||||||4
1627483780000|2021-07-28 14:49:40|9040.2|9025.2|9037.9|9022.9|9040.2|9025.2|9036.9|9021.9|6
1627483790000|2021-07-28 14:49:50|9037.4|9022.4|9037.5|9022.5|9038.4|9023.4|9034.6|9019.6|11
1627483800000|2021-07-28 14:50:00|9037.4|9022.4|9040.1|9025.1|9040.1|9025.1|9037.4|9022.4|5
1627483810000|2021-07-28 14:50:10|9041.4|9026.4|9039.9|9024.9|9041.9|9026.9|9039.9|9024.9|4
1627483820000|2021-07-28 14:50:20|9040.6|9025.6|9044.9|9029.9|9045.4|9030.4|9040.6|9025.6|3
1627483830000|2021-07-28 14:50:30|9045.7|9030.7|9044.4|9029.4|9046.3|9031.3|9044.4|9029.4|5
1627483840000|2021-07-28 14:50:40|9044.8|9029.8|9045.4|9030.4|9045.8|9030.8|9044.8|9029.8|1
1627483850000|2021-07-28 14:50:50|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|2
1627483860000|2021-07-28 14:51:00|9043.9|9028.9|9042.9|9027.9|9043.9|9028.9|9042.9|9027.9|2
1627483870000|2021-07-28 14:51:10|9042.7|9027.7|9041.9|9026.9|9042.7|9027.7|9041.9|9026.9|1
1627483880000|2021-07-28 14:51:20|9041.7|9026.7|9040.9|9025.9|9041.7|9026.7|9040.9|9025.9|2
1627483890000|2021-07-28 14:51:30|9038.8|9023.8|9039.9|9024.9|9039.9|9024.9|9036.9|9021.9|6
1627483900000|2021-07-28 14:51:40|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|1
1627483910000|2021-07-28 14:51:50|9038.9|9023.9|9038.4|9023.4|9039.4|9024.4|9038.4|9023.4|6
1627483920000|2021-07-28 14:52:00|9037.9|9022.9|9037.9|9022.9|9038.3|9023.3|9037.4|9022.4|3
1627483930000|2021-07-28 14:52:10|9037.4|9022.4|9039.4|9024.4|9039.4|9024.4|9037.4|9022.4|2
1627483940000|2021-07-28 14:52:20|9038.9|9023.9|9039.4|9024.4|9039.9|9024.9|9038.9|9023.9|0
1627483950000|2021-07-28 14:52:30|9039.1|9024.1|9038.5|9023.5|9039.1|9024.1|9038.5|9023.5|3
1627483960000|2021-07-28 14:52:40|9038.9|9023.9|9037.9|9022.9|9038.9|9023.9|9036.4|9021.4|6
1627483970000|2021-07-28 14:52:50|||||||||2
1627483990000|2021-07-28 14:53:10|9036.9|9021.9|9036.8|9021.8|9036.9|9021.9|9036.8|9021.8|6
1627484000000|2021-07-28 14:53:20|||||||||1
1627484010000|2021-07-28 14:53:30|9037.3|9022.3|9037.8|9022.8|9038.3|9023.3|9037.3|9022.3|12
1627484020000|2021-07-28 14:53:40|9038.6|9023.6|9039.8|9024.8|9039.8|9024.8|9038.6|9023.6|5
1627484040000|2021-07-28 14:54:00|9039.3|9024.3|9037.4|9022.4|9039.3|9024.3|9037.4|9022.4|1
1627484050000|2021-07-28 14:54:10|9037.8|9022.8|9038.8|9023.8|9038.8|9023.8|9037.8|9022.8|4
1627484080000|2021-07-28 14:54:40|9040.8|9025.8|9040.8|9025.8|9041.2|9026.2|9040.4|9025.4|7
1627484090000|2021-07-28 14:54:50|9041.2|9026.2|9038.9|9023.9|9041.3|9026.3|9038.9|9023.9|1
1627484100000|2021-07-28 14:55:00|9038.8|9023.8|9038.8|9023.8|9038.8|9023.8|9034.8|9019.8|9
1627484110000|2021-07-28 14:55:10|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|0
1627484130000|2021-07-28 14:55:30|9039.2|9024.2|9038.2|9023.2|9039.2|9024.2|9036.1|9021.1|2
1627484140000|2021-07-28 14:55:40|9038.3|9023.3|9037.8|9022.8|9038.3|9023.3|9037.8|9022.8|1
1627484160000|2021-07-28 14:56:00|9037.7|9022.7|9038.8|9023.8|9039.7|9024.7|9037.3|9022.3|9
1627484170000|2021-07-28 14:56:10|9038.7|9023.7|9038.8|9023.8|9039.2|9024.2|9038.7|9023.7|1
1627484200000|2021-07-28 14:56:40|9038.3|9023.3|9040.7|9025.7|9040.7|9025.7|9038.3|9023.3|23
1627484210000|2021-07-28 14:56:50|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|1
1627484220000|2021-07-28 14:57:00|9040.7|9025.7|9042.7|9027.7|9042.7|9027.7|9040.7|9025.7|11
1627484230000|2021-07-28 14:57:10|9042.5|9027.5|9042.4|9027.4|9042.5|9027.5|9040|9025|5
1627484240000|2021-07-28 14:57:20|9042|9027|9042.9|9027.9|9042.9|9027.9|9042|9027|0
1627484250000|2021-07-28 14:57:30|9043|9028|9042.5|9027.5|9043|9028|9042.5|9027.5|0
1627484270000|2021-07-28 14:57:50|9041.5|9026.5|9042|9027|9042|9027|9041|9026|3
1627484280000|2021-07-28 14:58:00|9041.6|9026.6|9041.5|9026.5|9041.9|9026.9|9041.5|9026.5|9
1627484290000|2021-07-28 14:58:10|||||||||2
1627484310000|2021-07-28 14:58:30|||||||||1
1627484320000|2021-07-28 14:58:40|9042.8|9027.8|9043|9028|9044|9029|9042.8|9027.8|2
1627484360000|2021-07-28 14:59:20|9041.5|9026.5|9041.6|9026.6|9041.6|9026.6|9041.5|9026.5|6
1627484370000|2021-07-28 14:59:30|9041.7|9026.7|9043.7|9028.7|9044.7|9029.7|9041.7|9026.7|4
1627484380000|2021-07-28 14:59:40|9044.7|9029.7|9045.6|9030.6|9045.6|9030.6|9044.2|9029.2|6
1627484390000|2021-07-28 14:59:50|9046.1|9031.1|9044.2|9029.2|9046.1|9031.1|9044.2|9029.2|5
1627484400000|2021-07-28 15:00:00|9043.8|9028.8|9042.8|9027.8|9043.8|9028.8|9042.8|9027.8|5
1627484410000|2021-07-28 15:00:10|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|0
1627484420000|2021-07-28 15:00:20|||||||||3
1627484430000|2021-07-28 15:00:30|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|0
1627484440000|2021-07-28 15:00:40|||||||||1
1627484460000|2021-07-28 15:01:00|9042.7|9027.7|9043.1|9028.1|9043.1|9028.1|9042.1|9027.1|5
1627484480000|2021-07-28 15:01:20|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|2
1627484490000|2021-07-28 15:01:30|||||||||2
1627484500000|2021-07-28 15:01:40|9043.2|9028.2|9044.5|9029.5|9044.6|9029.6|9043.2|9028.2|5
1627484510000|2021-07-28 15:01:50|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|2
1627484520000|2021-07-28 15:02:00|9045|9030|9045.1|9030.1|9045.1|9030.1|9045|9030|1
1627484530000|2021-07-28 15:02:10|9046.1|9031.1|9047.6|9032.6|9047.6|9032.6|9046.1|9031.1|14
1627484540000|2021-07-28 15:02:20|9048.1|9033.1|9047.3|9032.3|9050.1|9035.1|9047.2|9032.2|10
1627484550000|2021-07-28 15:02:30|9047.2|9032.2|9048.7|9033.7|9048.7|9033.7|9047.2|9032.2|1
1627484560000|2021-07-28 15:02:40|||||||||6
1627484570000|2021-07-28 15:02:50|9048.6|9033.6|9048.6|9033.6|9050.1|9035.1|9048.6|9033.6|9
1627484580000|2021-07-28 15:03:00|9048.1|9033.1|9048.6|9033.6|9048.6|9033.6|9047.1|9032.1|7
1627484590000|2021-07-28 15:03:10|||||||||1
1627484600000|2021-07-28 15:03:20|9049.1|9034.1|9048.6|9033.6|9049.6|9034.6|9048.1|9033.1|6
1627484610000|2021-07-28 15:03:30|9048.2|9033.2|9049.1|9034.1|9049.6|9034.6|9048.2|9033.2|3
1627484630000|2021-07-28 15:03:50|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|2
1627484640000|2021-07-28 15:04:00|9050.1|9035.1|9049.5|9034.5|9050.1|9035.1|9049.1|9034.1|8
1627484650000|2021-07-28 15:04:10|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|0
1627484660000|2021-07-28 15:04:20|9049.7|9034.7|9049.6|9034.6|9050.1|9035.1|9049.6|9034.6|9
1627484670000|2021-07-28 15:04:30|9050.1|9035.1|9049.7|9034.7|9050.1|9035.1|9049.7|9034.7|2
1627484680000|2021-07-28 15:04:40|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|0
1627484690000|2021-07-28 15:04:50|9050.1|9035.1|9049.6|9034.6|9050.1|9035.1|9049.6|9034.6|1
1627484700000|2021-07-28 15:05:00|9049.2|9034.2|9050.1|9035.1|9050.1|9035.1|9049.1|9034.1|12
1627484710000|2021-07-28 15:05:10|||||||||4
1627484720000|2021-07-28 15:05:20|||||||||12
1627484730000|2021-07-28 15:05:30|9049.7|9034.7|9049.6|9034.6|9049.7|9034.7|9049.6|9034.6|4
1627484740000|2021-07-28 15:05:40|9048.6|9033.6|9048.1|9033.1|9048.6|9033.6|9047.6|9032.6|7
1627484750000|2021-07-28 15:05:50|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|3
1627484760000|2021-07-28 15:06:00|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|1
1627484780000|2021-07-28 15:06:20|9050.1|9035.1|9049.1|9034.1|9050.1|9035.1|9049.1|9034.1|10
1627484790000|2021-07-28 15:06:30|9049.3|9034.3|9050.1|9035.1|9050.1|9035.1|9049.3|9034.3|2
1627484800000|2021-07-28 15:06:40|9049.7|9034.7|9049.1|9034.1|9049.7|9034.7|9049.1|9034.1|7
1627484810000|2021-07-28 15:06:50|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|1
1627484820000|2021-07-28 15:07:00|9050.5|9035.5|9054.1|9039.1|9054.1|9039.1|9050.5|9035.5|5
1627484830000|2021-07-28 15:07:10|9054.2|9039.2|9056.1|9041.1|9056.1|9041.1|9054.2|9039.2|2
1627484840000|2021-07-28 15:07:20|9056.6|9041.6|9057.1|9042.1|9057.1|9042.1|9056.6|9041.6|1
1627484850000|2021-07-28 15:07:30|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|2
1627484860000|2021-07-28 15:07:40|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|0
1627484870000|2021-07-28 15:07:50|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|1
1627484880000|2021-07-28 15:08:00|9057.1|9042.1|9055.6|9040.6|9057.1|9042.1|9055.6|9040.6|1
1627484900000|2021-07-28 15:08:20|9056.1|9041.1|9057.1|9042.1|9057.1|9042.1|9056.1|9041.1|3
1627484910000|2021-07-28 15:08:30|9057.5|9042.5|9057.6|9042.6|9057.6|9042.6|9057.5|9042.5|0
1627484920000|2021-07-28 15:08:40|9057.5|9042.5|9057.9|9042.9|9057.9|9042.9|9057.5|9042.5|1
1627484930000|2021-07-28 15:08:50|||||||||2
1627484940000|2021-07-28 15:09:00|9057.5|9042.5|9057.8|9042.8|9058.4|9043.4|9056.5|9041.5|28
1627484950000|2021-07-28 15:09:10|9059.6|9044.6|9062.1|9047.1|9062.5|9047.5|9059.6|9044.6|5
1627484960000|2021-07-28 15:09:20|9060.7|9045.7|9055.6|9040.6|9060.7|9045.7|9055.6|9040.6|41
1627484970000|2021-07-28 15:09:30|9057.2|9042.2|9056.6|9041.6|9057.6|9042.6|9056.6|9041.6|16
1627484980000|2021-07-28 15:09:40|9056.1|9041.1|9057.1|9042.1|9057.1|9042.1|9056.1|9041.1|2
1627484990000|2021-07-28 15:09:50|9056.6|9041.6|9057.1|9042.1|9057.1|9042.1|9056.1|9041.1|1
1627485000000|2021-07-28 15:10:00|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9056.1|9041.1|2
1627485010000|2021-07-28 15:10:10|||||||||1
1627485020000|2021-07-28 15:10:20|9058|9043|9057.2|9042.2|9059.1|9044.1|9057.2|9042.2|4
1627485030000|2021-07-28 15:10:30|9057.1|9042.1|9055.6|9040.6|9058.6|9043.6|9055.6|9040.6|4
1627485040000|2021-07-28 15:10:40|9056|9041|9058.9|9043.9|9058.9|9043.9|9056|9041|0
1627485050000|2021-07-28 15:10:50|9059.4|9044.4|9061|9046|9061|9046|9059.4|9044.4|1
1627485060000|2021-07-28 15:11:00|9061.1|9046.1|9060.1|9045.1|9061.6|9046.6|9059.6|9044.6|3
1627485070000|2021-07-28 15:11:10|||||||||8
1627485080000|2021-07-28 15:11:20|||||||||1
1627485100000|2021-07-28 15:11:40|||||||||1
1627485110000|2021-07-28 15:11:50|||||||||1
1627485130000|2021-07-28 15:12:10|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|4
1627485140000|2021-07-28 15:12:20|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|1
1627485160000|2021-07-28 15:12:40|9058.6|9043.6|9059.6|9044.6|9059.6|9044.6|9058.6|9043.6|5
1627485170000|2021-07-28 15:12:50|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|2
1627485180000|2021-07-28 15:13:00|9058.8|9043.8|9060.2|9045.2|9060.2|9045.2|9058.8|9043.8|4
1627485190000|2021-07-28 15:13:10|9061.1|9046.1|9062.1|9047.1|9063.1|9048.1|9061.1|9046.1|6
1627485200000|2021-07-28 15:13:20|9061.7|9046.7|9062.7|9047.7|9062.7|9047.7|9061.7|9046.7|2
1627485210000|2021-07-28 15:13:30|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|2
1627485220000|2021-07-28 15:13:40|9063.3|9048.3|9063.1|9048.1|9063.3|9048.3|9063.1|9048.1|14
1627485230000|2021-07-28 15:13:50|9063.6|9048.6|9061.7|9046.7|9063.6|9048.6|9061.7|9046.7|2
1627485240000|2021-07-28 15:14:00|9062.1|9047.1|9063.6|9048.6|9063.6|9048.6|9062.1|9047.1|1
1627485260000|2021-07-28 15:14:20|9063.2|9048.2|9063.7|9048.7|9063.7|9048.7|9063.2|9048.2|11
1627485270000|2021-07-28 15:14:30|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|0
1627485280000|2021-07-28 15:14:40|9064.3|9049.3|9063.8|9048.8|9064.3|9049.3|9063.8|9048.8|5
1627485290000|2021-07-28 15:14:50|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|2
1627485300000|2021-07-28 15:15:00|9063.8|9048.8|9063.7|9048.7|9064.3|9049.3|9063.3|9048.3|9
1627485310000|2021-07-28 15:15:10|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|12
1627485320000|2021-07-28 15:15:20|9064.2|9049.2|9063.8|9048.8|9064.3|9049.3|9063.8|9048.8|1
1627485330000|2021-07-28 15:15:30|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|0
1627485340000|2021-07-28 15:15:40|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|1
1627485350000|2021-07-28 15:15:50|9064.3|9049.3|9064.8|9049.8|9064.8|9049.8|9064.3|9049.3|2
1627485360000|2021-07-28 15:16:00|9065.2|9050.2|9065.7|9050.7|9065.7|9050.7|9065.2|9050.2|3
1627485370000|2021-07-28 15:16:10|||||||||1
1627485380000|2021-07-28 15:16:20|9066.1|9051.1|9066.7|9051.7|9066.7|9051.7|9066.1|9051.1|1
1627485390000|2021-07-28 15:16:30|9067.1|9052.1|9067.6|9052.6|9067.6|9052.6|9067.1|9052.1|2
1627485410000|2021-07-28 15:16:50|9068.1|9053.1|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|3
1627485420000|2021-07-28 15:17:00|9068.1|9053.1|9068.1|9053.1|9069.5|9054.5|9068.1|9053.1|10
1627485430000|2021-07-28 15:17:10|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|2
1627485440000|2021-07-28 15:17:20|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|2
1627485450000|2021-07-28 15:17:30|9068.5|9053.5|9067.6|9052.6|9068.5|9053.5|9067.6|9052.6|4
1627485460000|2021-07-28 15:17:40|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|3
1627485470000|2021-07-28 15:17:50|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069|9054|5
1627485480000|2021-07-28 15:18:00|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|1
1627485500000|2021-07-28 15:18:20|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|1
1627485510000|2021-07-28 15:18:30|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|1
1627485520000|2021-07-28 15:18:40|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627485530000|2021-07-28 15:18:50|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|1
1627485540000|2021-07-28 15:19:00|9071.1|9056.1|9072.1|9057.1|9072.1|9057.1|9071.1|9056.1|6
1627485550000|2021-07-28 15:19:10|9071.6|9056.6|9072.1|9057.1|9072.1|9057.1|9071.6|9056.6|4
1627485560000|2021-07-28 15:19:20|9072|9057|9071.6|9056.6|9072|9057|9071.6|9056.6|1
1627485570000|2021-07-28 15:19:30|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627485580000|2021-07-28 15:19:40|||||||||2
1627485590000|2021-07-28 15:19:50|||||||||3
1627485600000|2021-07-28 15:20:00|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|11
1627485610000|2021-07-28 15:20:10|9073.1|9058.1|9078.9|9063.9|9078.9|9063.9|9073.1|9058.1|46
1627485620000|2021-07-28 15:20:20|9078.8|9063.8|9078.5|9063.5|9078.9|9063.9|9078.4|9063.4|13
1627485630000|2021-07-28 15:20:30|9078|9063|9078.5|9063.5|9078.5|9063.5|9078|9063|1
1627485640000|2021-07-28 15:20:40|9078|9063|9078|9063|9078|9063|9078|9063|2
1627485650000|2021-07-28 15:20:50|9078.5|9063.5|9078|9063|9078.5|9063.5|9078|9063|1
1627485660000|2021-07-28 15:21:00|9077.6|9062.6|9077.1|9062.1|9077.6|9062.6|9077.1|9062.1|5
1627485670000|2021-07-28 15:21:10|9076.6|9061.6|9077.5|9062.5|9077.5|9062.5|9076.6|9061.6|1
1627485680000|2021-07-28 15:21:20|9079|9064|9077.1|9062.1|9079|9064|9077.1|9062.1|8
1627485690000|2021-07-28 15:21:30|9076.1|9061.1|9074.5|9059.5|9076.6|9061.6|9074.5|9059.5|7
1627485710000|2021-07-28 15:21:50|9075|9060|9076.5|9061.5|9077|9062|9075|9060|6
1627485720000|2021-07-28 15:22:00|9076.1|9061.1|9078.4|9063.4|9078.4|9063.4|9076.1|9061.1|8
1627485730000|2021-07-28 15:22:10|9079|9064|9079.4|9064.4|9079.9|9064.9|9078|9063|71
1627485740000|2021-07-28 15:22:20|9079.9|9064.9|9078.5|9063.5|9079.9|9064.9|9078.5|9063.5|3
1627485750000|2021-07-28 15:22:30|9078.9|9063.9|9079.5|9064.5|9079.5|9064.5|9078.9|9063.9|1
1627485760000|2021-07-28 15:22:40|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|6
1627485770000|2021-07-28 15:22:50|9078.9|9063.9|9078.5|9063.5|9079|9064|9078.5|9063.5|2
1627485780000|2021-07-28 15:23:00|9075.6|9060.6|9074.6|9059.6|9075.6|9060.6|9074.6|9059.6|7
1627485790000|2021-07-28 15:23:10|9076.3|9061.3|9077.1|9062.1|9077.6|9062.6|9076.3|9061.3|6
1627485800000|2021-07-28 15:23:20|9076.6|9061.6|9073.5|9058.5|9076.6|9061.6|9072.6|9057.6|2
1627485810000|2021-07-28 15:23:30|9073.6|9058.6|9075|9060|9075|9060|9073.1|9058.1|0
1627485820000|2021-07-28 15:23:40|9075.1|9060.1|9074.6|9059.6|9075.1|9060.1|9074.6|9059.6|3
1627485830000|2021-07-28 15:23:50|9075.6|9060.6|9075.1|9060.1|9076|9061|9075.1|9060.1|6
1627485840000|2021-07-28 15:24:00|9075.6|9060.6|9074.1|9059.1|9075.6|9060.6|9074.1|9059.1|0
1627485850000|2021-07-28 15:24:10|9072.7|9057.7|9071.6|9056.6|9072.7|9057.7|9071.6|9056.6|2
1627485860000|2021-07-28 15:24:20|9070.7|9055.7|9070.6|9055.6|9070.7|9055.7|9070.6|9055.6|0
1627485870000|2021-07-28 15:24:30|9071.4|9056.4|9070.7|9055.7|9071.4|9056.4|9070.7|9055.7|0
1627485880000|2021-07-28 15:24:40|9070.6|9055.6|9070.1|9055.1|9072.1|9057.1|9069.6|9054.6|3
1627485900000|2021-07-28 15:25:00|9069.6|9054.6|9068.6|9053.6|9069.6|9054.6|9068.1|9053.1|5
1627485910000|2021-07-28 15:25:10|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|1
1627485930000|2021-07-28 15:25:30|9066.8|9051.8|9068.1|9053.1|9068.1|9053.1|9066.8|9051.8|4
1627485940000|2021-07-28 15:25:40|9069|9054|9069.1|9054.1|9069.1|9054.1|9069|9054|0
1627485950000|2021-07-28 15:25:50|9067.6|9052.6|9068.7|9053.7|9068.9|9053.9|9067.6|9052.6|5
1627485960000|2021-07-28 15:26:00|9068.6|9053.6|9068.1|9053.1|9068.6|9053.6|9068.1|9053.1|2
1627485980000|2021-07-28 15:26:20|9068.4|9053.4|9071.2|9056.2|9071.6|9056.6|9068.4|9053.4|2
1627485990000|2021-07-28 15:26:30|9071.1|9056.1|9075.6|9060.6|9076.1|9061.1|9071.1|9056.1|5
1627486000000|2021-07-28 15:26:40|9076.1|9061.1|9074.6|9059.6|9076.1|9061.1|9074.1|9059.1|11
1627486010000|2021-07-28 15:26:50|9073.1|9058.1|9075.1|9060.1|9075.1|9060.1|9072.1|9057.1|5
1627486020000|2021-07-28 15:27:00|9076.1|9061.1|9077.2|9062.2|9077.6|9062.6|9076.1|9061.1|4
1627486030000|2021-07-28 15:27:10|9076.6|9061.6|9078.1|9063.1|9078.1|9063.1|9076.6|9061.6|1
1627486040000|2021-07-28 15:27:20|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|5
1627486050000|2021-07-28 15:27:30|9073.4|9058.4|9073.1|9058.1|9073.4|9058.4|9073.1|9058.1|11
1627486060000|2021-07-28 15:27:40|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|1
1627486080000|2021-07-28 15:28:00|9072.2|9057.2|9074.1|9059.1|9075.1|9060.1|9072.1|9057.1|11
1627486090000|2021-07-28 15:28:10|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|0
1627486110000|2021-07-28 15:28:30|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|2
1627486130000|2021-07-28 15:28:50|||||||||1
1627486150000|2021-07-28 15:29:10|9073.2|9058.2|9074.2|9059.2|9074.2|9059.2|9073.2|9058.2|5
1627486160000|2021-07-28 15:29:20|9073.8|9058.8|9070.3|9055.3|9073.8|9058.8|9070.3|9055.3|3
1627486170000|2021-07-28 15:29:30|9070.2|9055.2|9072.7|9057.7|9073.2|9058.2|9070.2|9055.2|2
1627486190000|2021-07-28 15:29:50|9073.1|9058.1|9072.3|9057.3|9073.2|9058.2|9072.3|9057.3|2
1627486200000|2021-07-28 15:30:00|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|0
1627486210000|2021-07-28 15:30:10|9070.7|9055.7|9071.2|9056.2|9071.2|9056.2|9070.1|9055.1|3
1627486220000|2021-07-28 15:30:20|9071.1|9056.1|9073.7|9058.7|9073.7|9058.7|9071.1|9056.1|5
1627486230000|2021-07-28 15:30:30|9072.2|9057.2|9074.2|9059.2|9075.2|9060.2|9072.2|9057.2|18
1627486240000|2021-07-28 15:30:40|9073.7|9058.7|9072.7|9057.7|9074.2|9059.2|9072.7|9057.7|4
1627486250000|2021-07-28 15:30:50|9072.6|9057.6|9071.6|9056.6|9072.6|9057.6|9071.6|9056.6|6
1627486260000|2021-07-28 15:31:00|9071.2|9056.2|9068.2|9053.2|9071.2|9056.2|9068.2|9053.2|5
1627486270000|2021-07-28 15:31:10|9067.8|9052.8|9065.7|9050.7|9067.8|9052.8|9065.7|9050.7|11
1627486280000|2021-07-28 15:31:20|9065.6|9050.6|9064.7|9049.7|9065.6|9050.6|9063.7|9048.7|4
1627486290000|2021-07-28 15:31:30|9063.8|9048.8|9061.1|9046.1|9063.8|9048.8|9060.7|9045.7|3
1627486300000|2021-07-28 15:31:40|9061.2|9046.2|9062.7|9047.7|9062.7|9047.7|9061.2|9046.2|0
1627486310000|2021-07-28 15:31:50|9064|9049|9062.2|9047.2|9064.2|9049.2|9062.2|9047.2|6
1627486320000|2021-07-28 15:32:00|9060.9|9045.9|9060.7|9045.7|9061.1|9046.1|9060.7|9045.7|3
1627486330000|2021-07-28 15:32:10|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|0
1627486340000|2021-07-28 15:32:20|9060.6|9045.6|9060.2|9045.2|9060.7|9045.7|9060.2|9045.2|0
1627486350000|2021-07-28 15:32:30|9059.7|9044.7|9061.2|9046.2|9061.8|9046.8|9059.7|9044.7|3
1627486360000|2021-07-28 15:32:40|9061.7|9046.7|9060.2|9045.2|9061.7|9046.7|9060.2|9045.2|7
1627486370000|2021-07-28 15:32:50|9059.8|9044.8|9058.1|9043.1|9059.8|9044.8|9057.2|9042.2|1
1627486380000|2021-07-28 15:33:00|9058.2|9043.2|9057.7|9042.7|9058.2|9043.2|9056.2|9041.2|2
1627486410000|2021-07-28 15:33:30|9058.1|9043.1|9059.2|9044.2|9059.8|9044.8|9058.1|9043.1|2
1627486420000|2021-07-28 15:33:40|9059.6|9044.6|9059.3|9044.3|9059.7|9044.7|9059.3|9044.3|0
1627486430000|2021-07-28 15:33:50|9059.6|9044.6|9060.1|9045.1|9060.1|9045.1|9059.6|9044.6|25
1627486500000|2021-07-28 15:35:00|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1627486520000|2021-07-28 15:35:20|9059.3|9044.3|9057.3|9042.3|9059.3|9044.3|9057.3|9042.3|5
1627486530000|2021-07-28 15:35:30|9056.8|9041.8|9057.7|9042.7|9057.7|9042.7|9056.8|9041.8|4
1627486540000|2021-07-28 15:35:40|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|0
1627486550000|2021-07-28 15:35:50|9057.3|9042.3|9054.3|9039.3|9057.3|9042.3|9054.3|9039.3|6
1627486560000|2021-07-28 15:36:00|9053.8|9038.8|9057.3|9042.3|9057.3|9042.3|9053.8|9038.8|4
1627486580000|2021-07-28 15:36:20|||||||||1
1627486590000|2021-07-28 15:36:30|||||||||2
1627486600000|2021-07-28 15:36:40|9058.8|9043.8|9057.8|9042.8|9058.8|9043.8|9057.8|9042.8|7
1627486610000|2021-07-28 15:36:50|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|0
1627486620000|2021-07-28 15:37:00|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|1
1627486630000|2021-07-28 15:37:10|9051.7|9036.7|9051.2|9036.2|9051.7|9036.7|9051.2|9036.2|41
1627486650000|2021-07-28 15:37:30|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|0
1627486660000|2021-07-28 15:37:40|9051.2|9036.2|9050.2|9035.2|9051.2|9036.2|9050.2|9035.2|2
1627486670000|2021-07-28 15:37:50|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|5
1627486680000|2021-07-28 15:38:00|9051.3|9036.3|9051.2|9036.2|9051.3|9036.3|9051.2|9036.2|14
1627486710000|2021-07-28 15:38:30|||||||||1
1627486720000|2021-07-28 15:38:40|9052.2|9037.2|9054.2|9039.2|9054.2|9039.2|9052.2|9037.2|5
1627486770000|2021-07-28 15:39:30|||||||||2
1627486780000|2021-07-28 15:39:40|||||||||2
1627486790000|2021-07-28 15:39:50|9055.7|9040.7|9055.7|9040.7|9055.7|9040.7|9055.7|9040.7|1
1627486800000|2021-07-28 15:40:00|9054.7|9039.7|9053.7|9038.7|9054.7|9039.7|9053.3|9038.3|2
1627486820000|2021-07-28 15:40:20|||||||||2
1627486840000|2021-07-28 15:40:40|||||||||1
1627486850000|2021-07-28 15:40:50|9053|9038|9047.2|9032.2|9053|9038|9047.2|9032.2|11
1627486860000|2021-07-28 15:41:00|9046.2|9031.2|9051.8|9036.8|9051.8|9036.8|9046.2|9031.2|4
1627486870000|2021-07-28 15:41:10|9052.2|9037.2|9051.2|9036.2|9052.2|9037.2|9051.2|9036.2|5
1627486880000|2021-07-28 15:41:20|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|2
1627486890000|2021-07-28 15:41:30|9052.8|9037.8|9054.2|9039.2|9054.2|9039.2|9052.8|9037.8|1
1627486900000|2021-07-28 15:41:40|9054.3|9039.3|9054.3|9039.3|9054.3|9039.3|9054.3|9039.3|0
1627486910000|2021-07-28 15:41:50|||||||||2
1627486920000|2021-07-28 15:42:00|||||||||1
1627486940000|2021-07-28 15:42:20|9054.2|9039.2|9049.1|9034.1|9054.2|9039.2|9049.1|9034.1|4
1627486950000|2021-07-28 15:42:30|9048.8|9033.8|9052.8|9037.8|9052.8|9037.8|9048.8|9033.8|4
1627486970000|2021-07-28 15:42:50|9052.3|9037.3|9051.8|9036.8|9052.3|9037.3|9051.8|9036.8|1
1627486980000|2021-07-28 15:43:00|||||||||1
1627486990000|2021-07-28 15:43:10|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|8
1627487000000|2021-07-28 15:43:20|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|1
1627487010000|2021-07-28 15:43:30|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|1
1627487020000|2021-07-28 15:43:40|||||||||1
1627487030000|2021-07-28 15:43:50|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|5
1627487040000|2021-07-28 15:44:00|9046.9|9031.9|9047.3|9032.3|9047.3|9032.3|9046.8|9031.8|3
1627487050000|2021-07-28 15:44:10|||||||||1
1627487060000|2021-07-28 15:44:20|9047.8|9032.8|9050.3|9035.3|9050.3|9035.3|9047.8|9032.8|6
1627487090000|2021-07-28 15:44:50|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|1
1627487100000|2021-07-28 15:45:00|9051.4|9036.4|9050.4|9035.4|9051.4|9036.4|9050.4|9035.4|0
1627487110000|2021-07-28 15:45:10|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|0
1627487120000|2021-07-28 15:45:20|9048.9|9033.9|9048.4|9033.4|9048.9|9033.9|9048.4|9033.4|11
1627487130000|2021-07-28 15:45:30|9048.3|9033.3|9043.9|9028.9|9048.3|9033.3|9043.9|9028.9|2
1627487140000|2021-07-28 15:45:40|9043.8|9028.8|9043.3|9028.3|9043.8|9028.8|9042.8|9027.8|3
1627487150000|2021-07-28 15:45:50|||||||||1
1627487160000|2021-07-28 15:46:00|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|2
1627487170000|2021-07-28 15:46:10|||||||||1
1627487180000|2021-07-28 15:46:20|||||||||3
1627487190000|2021-07-28 15:46:30|9040.9|9025.9|9040.3|9025.3|9040.9|9025.9|9040.3|9025.3|3
1627487200000|2021-07-28 15:46:40|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|1
1627487210000|2021-07-28 15:46:50|9039.1|9024.1|9038|9023|9039.1|9024.1|9038|9023|3
1627487220000|2021-07-28 15:47:00|9037.9|9022.9|9035.9|9020.9|9037.9|9022.9|9035.9|9020.9|2
1627487230000|2021-07-28 15:47:10|9035.1|9020.1|9035.3|9020.3|9035.3|9020.3|9034.8|9019.8|5
1627487240000|2021-07-28 15:47:20|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|3
1627487250000|2021-07-28 15:47:30|||||||||2
1627487260000|2021-07-28 15:47:40|||||||||1
1627487270000|2021-07-28 15:47:50|9034.3|9019.3|9034.8|9019.8|9034.8|9019.8|9034.3|9019.3|12
1627487280000|2021-07-28 15:48:00|9034.4|9019.4|9034.3|9019.3|9034.4|9019.4|9034.3|9019.3|1
1627487290000|2021-07-28 15:48:10|9031.9|9016.9|9029.4|9014.4|9031.9|9016.9|9029.4|9014.4|8
1627487330000|2021-07-28 15:48:50|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|2
1627487350000|2021-07-28 15:49:10|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|0
1627487360000|2021-07-28 15:49:20|9031|9016|9031|9016|9031|9016|9031|9016|0
1627487370000|2021-07-28 15:49:30|9030.8|9015.8|9030.3|9015.3|9030.8|9015.8|9029.3|9014.3|4
1627487400000|2021-07-28 15:50:00|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|1
1627487410000|2021-07-28 15:50:10|9030.3|9015.3|9030.4|9015.4|9030.4|9015.4|9030.3|9015.3|0
1627487460000|2021-07-28 15:51:00|||||||||1
1627487480000|2021-07-28 15:51:20|9031|9016|9032.9|9017.9|9033.3|9018.3|9031|9016|10
1627487490000|2021-07-28 15:51:30|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|0
1627487500000|2021-07-28 15:51:40|||||||||1
1627487520000|2021-07-28 15:52:00|||||||||2
1627487530000|2021-07-28 15:52:10|||||||||1
1627487630000|2021-07-28 15:53:50|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|1
1627487640000|2021-07-28 15:54:00|9037.8|9022.8|9036.8|9021.8|9038.4|9023.4|9036.8|9021.8|5
1627487700000|2021-07-28 15:55:00|9035.8|9020.8|9035.3|9020.3|9035.8|9020.8|9035.3|9020.3|0
1627487710000|2021-07-28 15:55:10|9035.4|9020.4|9035.8|9020.8|9035.8|9020.8|9035.4|9020.4|4
1627487730000|2021-07-28 15:55:30|9037.6|9022.6|9039.8|9024.8|9039.8|9024.8|9037.6|9022.6|2
1627487740000|2021-07-28 15:55:40|9040.7|9025.7|9040.3|9025.3|9040.7|9025.7|9040.3|9025.3|0
1627487760000|2021-07-28 15:56:00|9040.6|9025.6|9042.3|9027.3|9043.3|9028.3|9040.6|9025.6|1
1627487780000|2021-07-28 15:56:20|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|1
1627487860000|2021-07-28 15:57:40|||||||||1
1627487930000|2021-07-28 15:58:50|9040.8|9025.8|9041.3|9026.3|9041.3|9026.3|9040.8|9025.8|1
1627487940000|2021-07-28 15:59:00|9040.9|9025.9|9040.4|9025.4|9040.9|9025.9|9039.9|9024.9|6
1627487950000|2021-07-28 15:59:10|9041.1|9026.1|9041.1|9026.1|9041.1|9026.1|9041.1|9026.1|12
1627487960000|2021-07-28 15:59:20|9042.1|9027.1|9043.6|9028.6|9043.6|9028.6|9042.1|9027.1|4
1627487980000|2021-07-28 15:59:40|9044.5|9029.5|9044.6|9029.6|9044.6|9029.6|9044.5|9029.5|0
1627488000000|2021-07-28 16:00:00|9045|9030|9042.2|9027.2|9045|9030|9042.2|9027.2|3
1627488010000|2021-07-28 16:00:10|9043.5|9028.5|9042.7|9027.7|9043.7|9028.7|9042.2|9027.2|7
1627488020000|2021-07-28 16:00:20|9043.6|9028.6|9042.7|9027.7|9043.6|9028.6|9042.2|9027.2|4
1627488030000|2021-07-28 16:00:30|9042.2|9027.2|9042.2|9027.2|9042.7|9027.7|9042.2|9027.2|2
1627488040000|2021-07-28 16:00:40|9042.6|9027.6|9043.3|9028.3|9043.7|9028.7|9042.6|9027.6|4
1627488050000|2021-07-28 16:00:50|9044.6|9029.6|9045.7|9030.7|9047.2|9032.2|9044.6|9029.6|4
1627488060000|2021-07-28 16:01:00|9046.2|9031.2|9045.7|9030.7|9046.2|9031.2|9045.7|9030.7|0
1627488070000|2021-07-28 16:01:10|9046.1|9031.1|9045.6|9030.6|9046.3|9031.3|9045.2|9030.2|11
1627488080000|2021-07-28 16:01:20|9045.3|9030.3|9047.7|9032.7|9047.7|9032.7|9045.3|9030.3|1
1627488090000|2021-07-28 16:01:30|9047.3|9032.3|9048.2|9033.2|9048.2|9033.2|9047.3|9032.3|2
1627488100000|2021-07-28 16:01:40|9047.7|9032.7|9047.2|9032.2|9047.7|9032.7|9047.2|9032.2|0
1627488120000|2021-07-28 16:02:00|9045.2|9030.2|9042.2|9027.2|9045.7|9030.7|9039.7|9024.7|22
1627488140000|2021-07-28 16:02:20|9043.1|9028.1|9042.7|9027.7|9043.7|9028.7|9042.7|9027.7|1
1627488150000|2021-07-28 16:02:30|9043.7|9028.7|9044.2|9029.2|9044.7|9029.7|9043.2|9028.2|7
1627488180000|2021-07-28 16:03:00|9044.3|9029.3|9045.2|9030.2|9045.2|9030.2|9044.3|9029.3|2
1627488190000|2021-07-28 16:03:10|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|0
1627488200000|2021-07-28 16:03:20|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|1
1627488210000|2021-07-28 16:03:30|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|0
1627488220000|2021-07-28 16:03:40|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|1
1627488230000|2021-07-28 16:03:50|9044.6|9029.6|9044.7|9029.7|9044.7|9029.7|9044.6|9029.6|0
1627488240000|2021-07-28 16:04:00|9045.1|9030.1|9044.7|9029.7|9045.1|9030.1|9044.2|9029.2|0
1627488270000|2021-07-28 16:04:30|9046.2|9031.2|9044.7|9029.7|9046.2|9031.2|9044.7|9029.7|6
1627488280000|2021-07-28 16:04:40|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|0
1627488290000|2021-07-28 16:04:50|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|1
1627488300000|2021-07-28 16:05:00|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|0
1627488310000|2021-07-28 16:05:10|9043.7|9028.7|9043.3|9028.3|9043.7|9028.7|9043.3|9028.3|8
1627488340000|2021-07-28 16:05:40|9040.3|9025.3|9041.3|9026.3|9041.3|9026.3|9039.8|9024.8|8
1627488350000|2021-07-28 16:05:50|9042.1|9027.1|9043.6|9028.6|9044.1|9029.1|9042.1|9027.1|4
1627488360000|2021-07-28 16:06:00|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|0
1627488370000|2021-07-28 16:06:10|9043.6|9028.6|9043.2|9028.2|9043.6|9028.6|9043.2|9028.2|0
1627488380000|2021-07-28 16:06:20|9043.6|9028.6|9043.7|9028.7|9043.7|9028.7|9043.6|9028.6|0
1627488420000|2021-07-28 16:07:00|9042.8|9027.8|9042.3|9027.3|9042.8|9027.8|9042.3|9027.3|4
1627488430000|2021-07-28 16:07:10|9042.7|9027.7|9042.8|9027.8|9042.8|9027.8|9042.7|9027.7|1
1627488450000|2021-07-28 16:07:30|9044.1|9029.1|9044.6|9029.6|9044.6|9029.6|9043.7|9028.7|8
1627488460000|2021-07-28 16:07:40|9042.8|9027.8|9044.1|9029.1|9044.1|9029.1|9042.3|9027.3|7
1627488480000|2021-07-28 16:08:00|9043.7|9028.7|9047.3|9032.3|9047.7|9032.7|9043.7|9028.7|8
1627488490000|2021-07-28 16:08:10|9046.8|9031.8|9047.3|9032.3|9047.3|9032.3|9045.8|9030.8|4
1627488500000|2021-07-28 16:08:20|9046.8|9031.8|9048.7|9033.7|9048.7|9033.7|9046.3|9031.3|7
1627488510000|2021-07-28 16:08:30|9048.3|9033.3|9048.7|9033.7|9048.7|9033.7|9048.3|9033.3|0
1627488520000|2021-07-28 16:08:40|9049.1|9034.1|9048.8|9033.8|9049.2|9034.2|9048.8|9033.8|1
1627488540000|2021-07-28 16:09:00|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|0
1627488560000|2021-07-28 16:09:20|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|1
1627488590000|2021-07-28 16:09:50|9049.2|9034.2|9049.3|9034.3|9049.3|9034.3|9049.2|9034.2|0
1627488620000|2021-07-28 16:10:20|||||||||1
1627488630000|2021-07-28 16:10:30|9051|9036|9052.3|9037.3|9052.3|9037.3|9050.7|9035.7|2
1627488640000|2021-07-28 16:10:40|9051.8|9036.8|9052.2|9037.2|9052.8|9037.8|9051.2|9036.2|8
1627488650000|2021-07-28 16:10:50|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|1
1627488660000|2021-07-28 16:11:00|9051.7|9036.7|9051.7|9036.7|9051.8|9036.8|9051.7|9036.7|2
1627488670000|2021-07-28 16:11:10|9052.2|9037.2|9052|9037|9053.7|9038.7|9052|9037|5
1627488680000|2021-07-28 16:11:20|9051.9|9036.9|9052.3|9037.3|9054.2|9039.2|9051.9|9036.9|5
1627488690000|2021-07-28 16:11:30|9053.3|9038.3|9052.3|9037.3|9054.1|9039.1|9052.3|9037.3|1
1627488700000|2021-07-28 16:11:40|9053.2|9038.2|9053.7|9038.7|9053.7|9038.7|9053.2|9038.2|1
1627488710000|2021-07-28 16:11:50|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|0
1627488720000|2021-07-28 16:12:00|9054.6|9039.6|9055.7|9040.7|9056.7|9041.7|9054.6|9039.6|3
1627488730000|2021-07-28 16:12:10|9055.2|9040.2|9055.8|9040.8|9056.2|9041.2|9055.2|9040.2|1
1627488740000|2021-07-28 16:12:20|9056.2|9041.2|9055.3|9040.3|9056.7|9041.7|9055.3|9040.3|3
1627488750000|2021-07-28 16:12:30|9055.2|9040.2|9057.6|9042.6|9057.6|9042.6|9055.2|9040.2|1
1627488780000|2021-07-28 16:13:00|9058|9043|9056.2|9041.2|9058|9043|9056.2|9041.2|27
1627488810000|2021-07-28 16:13:30|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|3
1627488820000|2021-07-28 16:13:40|9056.6|9041.6|9056.2|9041.2|9056.6|9041.6|9056.2|9041.2|3
1627488830000|2021-07-28 16:13:50|9055.7|9040.7|9055.7|9040.7|9055.7|9040.7|9055.7|9040.7|1
1627488840000|2021-07-28 16:14:00|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9056.2|9041.2|5
1627488850000|2021-07-28 16:14:10|9056.3|9041.3|9056.1|9041.1|9056.3|9041.3|9055.6|9040.6|7
1627488870000|2021-07-28 16:14:30|9055.6|9040.6|9056.1|9041.1|9056.1|9041.1|9055.6|9040.6|0
1627488880000|2021-07-28 16:14:40|9055.7|9040.7|9056|9041|9056|9041|9055.6|9040.6|0
1627488890000|2021-07-28 16:14:50|9055.6|9040.6|9055.5|9040.5|9056|9041|9055.5|9040.5|4
1627488900000|2021-07-28 16:15:00|9055.1|9040.1|9050.3|9035.3|9055.1|9040.1|9050.3|9035.3|7
1627488910000|2021-07-28 16:15:10|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|1
1627488920000|2021-07-28 16:15:20|9050.3|9035.3|9049.1|9034.1|9050.8|9035.8|9049.1|9034.1|0
1627488930000|2021-07-28 16:15:30|9047.3|9032.3|9047.2|9032.2|9047.3|9032.3|9046.8|9031.8|2
1627488940000|2021-07-28 16:15:40|9047.6|9032.6|9046.6|9031.6|9047.6|9032.6|9046.6|9031.6|0
1627488950000|2021-07-28 16:15:50|||||||||1
1627488960000|2021-07-28 16:16:00|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|2
1627488970000|2021-07-28 16:16:10|9049|9034|9049.5|9034.5|9049.5|9034.5|9049|9034|0
1627488980000|2021-07-28 16:16:20|9049|9034|9048.1|9033.1|9049.1|9034.1|9047|9032|8
1627488990000|2021-07-28 16:16:30|9047.7|9032.7|9048.5|9033.5|9048.5|9033.5|9047|9032|0
1627489000000|2021-07-28 16:16:40|9047.5|9032.5|9048|9033|9048|9033|9047.5|9032.5|0
1627489020000|2021-07-28 16:17:00|9047.5|9032.5|9046.5|9031.5|9048|9033|9046.1|9031.1|5
1627489030000|2021-07-28 16:17:10|9045.5|9030.5|9047.5|9032.5|9047.5|9032.5|9045|9030|3
1627489040000|2021-07-28 16:17:20|9046.5|9031.5|9046.5|9031.5|9047.4|9032.4|9046.5|9031.5|0
1627489050000|2021-07-28 16:17:30|9046.9|9031.9|9046.5|9031.5|9047.4|9032.4|9046.5|9031.5|0
1627489060000|2021-07-28 16:17:40|9047.3|9032.3|9046.5|9031.5|9047.3|9032.3|9046.5|9031.5|0
1627489070000|2021-07-28 16:17:50|9046.9|9031.9|9046.5|9031.5|9046.9|9031.9|9046.5|9031.5|0
1627489080000|2021-07-28 16:18:00|9046|9031|9043.8|9028.8|9046|9031|9043.8|9028.8|5
1627489090000|2021-07-28 16:18:10|9044|9029|9043.5|9028.5|9044|9029|9043.2|9028.2|0
1627489100000|2021-07-28 16:18:20|9043.6|9028.6|9042.5|9027.5|9045.5|9030.5|9042.5|9027.5|3
1627489110000|2021-07-28 16:18:30|9042.9|9027.9|9039.6|9024.6|9043|9028|9039.6|9024.6|4
1627489120000|2021-07-28 16:18:40|9039.4|9024.4|9038.4|9023.4|9039.4|9024.4|9038.4|9023.4|3
1627489140000|2021-07-28 16:19:00|9038.9|9023.9|9038.4|9023.4|9038.9|9023.9|9038.4|9023.4|0
1627489160000|2021-07-28 16:19:20|9038.9|9023.9|9038.4|9023.4|9038.9|9023.9|9038.4|9023.4|0
1627489170000|2021-07-28 16:19:30|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1627489180000|2021-07-28 16:19:40|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1627489200000|2021-07-28 16:20:00|9038|9023|9037.9|9022.9|9038|9023|9037.9|9022.9|0
1627489210000|2021-07-28 16:20:10|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|2
1627489220000|2021-07-28 16:20:20|9037.8|9022.8|9037.9|9022.9|9037.9|9022.9|9037.8|9022.8|0
1627489230000|2021-07-28 16:20:30|9037.4|9022.4|9037|9022|9037.4|9022.4|9037|9022|1
1627489240000|2021-07-28 16:20:40|9036.9|9021.9|9037.4|9022.4|9037.4|9022.4|9036.9|9021.9|0
1627489260000|2021-07-28 16:21:00|9036.9|9021.9|9037|9022|9037|9022|9036.5|9021.5|5
1627489270000|2021-07-28 16:21:10|9036.5|9021.5|9036.9|9021.9|9036.9|9021.9|9036.5|9021.5|0
1627489280000|2021-07-28 16:21:20|9036|9021|9035.9|9020.9|9036.4|9021.4|9035.9|9020.9|1
1627489290000|2021-07-28 16:21:30|9037.2|9022.2|9037.4|9022.4|9037.9|9022.9|9037.2|9022.2|1
1627489310000|2021-07-28 16:21:50|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1627489320000|2021-07-28 16:22:00|9038|9023|9038|9023|9038|9023|9038|9023|1
1627489370000|2021-07-28 16:22:50|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|1
1627489380000|2021-07-28 16:23:00|9038|9023|9038.9|9023.9|9038.9|9023.9|9038|9023|6
1627489430000|2021-07-28 16:23:50|9041.8|9026.8|9041.7|9026.7|9042.9|9027.9|9041.7|9026.7|5
1627489440000|2021-07-28 16:24:00|9041.5|9026.5|9042|9027|9042.9|9027.9|9041.5|9026.5|0
1627489460000|2021-07-28 16:24:20|9043.3|9028.3|9043.9|9028.9|9043.9|9028.9|9043.3|9028.3|4
1627489470000|2021-07-28 16:24:30|9041.9|9026.9|9040|9025|9042.9|9027.9|9040|9025|19
1627489480000|2021-07-28 16:24:40|9039.9|9024.9|9040.9|9025.9|9040.9|9025.9|9039.9|9024.9|0
1627489490000|2021-07-28 16:24:50|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|0
1627489500000|2021-07-28 16:25:00|9038.3|9023.3|9038.9|9023.9|9038.9|9023.9|9038.3|9023.3|1
1627489510000|2021-07-28 16:25:10|9039.8|9024.8|9043.4|9028.4|9043.4|9028.4|9039.8|9024.8|1
1627489520000|2021-07-28 16:25:20|9042.9|9027.9|9043.4|9028.4|9043.4|9028.4|9042.9|9027.9|0
1627489530000|2021-07-28 16:25:30|9043.8|9028.8|9042.4|9027.4|9043.8|9028.8|9041.9|9026.9|3
1627489560000|2021-07-28 16:26:00|9042|9027|9041.9|9026.9|9042|9027|9041.9|9026.9|0
1627489570000|2021-07-28 16:26:10|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|1
1627489580000|2021-07-28 16:26:20|||||||||1
1627489620000|2021-07-28 16:27:00|9038.9|9023.9|9036|9021|9038.9|9023.9|9036|9021|5
1627489630000|2021-07-28 16:27:10|9035.9|9020.9|9037.4|9022.4|9038.4|9023.4|9035.9|9020.9|3
1627489640000|2021-07-28 16:27:20|9037|9022|9034.9|9019.9|9037|9022|9034.9|9019.9|3
1627489660000|2021-07-28 16:27:40|9038|9023|9037.5|9022.5|9038|9023|9036.4|9021.4|4
1627489680000|2021-07-28 16:28:00|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|0
1627489730000|2021-07-28 16:28:50|9037|9022|9037|9022|9037|9022|9037|9022|0
1627489740000|2021-07-28 16:29:00|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1627489760000|2021-07-28 16:29:20|9035.7|9020.7|9034|9019|9036.4|9021.4|9032|9017|6
1627489770000|2021-07-28 16:29:30|9033.9|9018.9|9033|9018|9033.9|9018.9|9033|9018|0
1627489780000|2021-07-28 16:29:40|9033.4|9018.4|9034|9019|9034|9019|9033.4|9018.4|0
1627489790000|2021-07-28 16:29:50|9034.4|9019.4|9033.9|9018.9|9034.4|9019.4|9033.9|9018.9|1
1627489800000|2021-07-28 16:30:00|9034|9019|9032.5|9017.5|9034|9019|9032.5|9017.5|1
1627489810000|2021-07-28 16:30:10|9032|9017|9034.5|9019.5|9035.3|9020.3|9032|9017|2
1627489820000|2021-07-28 16:30:20|9035|9020|9034.5|9019.5|9035|9020|9034.5|9019.5|2
1627489830000|2021-07-28 16:30:30|9035|9020|9035|9020|9035|9020|9035|9020|0
1627489850000|2021-07-28 16:30:50|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|3
1627489860000|2021-07-28 16:31:00|9035.8|9020.8|9038|9023|9038|9023|9035.8|9020.8|7
1627489870000|2021-07-28 16:31:10|9038.9|9023.9|9038.1|9023.1|9039.4|9024.4|9038.1|9023.1|1
1627489880000|2021-07-28 16:31:20|9039|9024|9039.4|9024.4|9039.4|9024.4|9039|9024|0
1627489910000|2021-07-28 16:31:50|9039|9024|9039|9024|9039|9024|9039|9024|1
1627489940000|2021-07-28 16:32:20|||||||||1
1627489960000|2021-07-28 16:32:40|9038.5|9023.5|9039.9|9024.9|9040.3|9025.3|9038.5|9023.5|1
1627489980000|2021-07-28 16:33:00|9040|9025|9040|9025|9040|9025|9040|9025|1
1627490000000|2021-07-28 16:33:20|9040.8|9025.8|9042|9027|9042.5|9027.5|9040.8|9025.8|1
1627490010000|2021-07-28 16:33:30|9039.5|9024.5|9040|9025|9040|9025|9039.5|9024.5|2
1627490020000|2021-07-28 16:33:40|9039|9024|9039|9024|9039|9024|9039|9024|1
1627490030000|2021-07-28 16:33:50|9036.4|9021.4|9036|9021|9036.4|9021.4|9036|9021|1
1627490040000|2021-07-28 16:34:00|9036.2|9021.2|9038|9023|9038|9023|9036.2|9021.2|3
1627490050000|2021-07-28 16:34:10|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|2
1627490070000|2021-07-28 16:34:30|9038.8|9023.8|9038.9|9023.9|9038.9|9023.9|9038.8|9023.8|0
1627490090000|2021-07-28 16:34:50|9038.5|9023.5|9038.5|9023.5|9039|9024|9038.5|9023.5|3
1627490100000|2021-07-28 16:35:00|9039|9024|9039.5|9024.5|9039.5|9024.5|9039|9024|0
1627490110000|2021-07-28 16:35:10|||||||||1
1627490120000|2021-07-28 16:35:20|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|1
1627490140000|2021-07-28 16:35:40|9040.8|9025.8|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|2
1627490150000|2021-07-28 16:35:50|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|0
1627490160000|2021-07-28 16:36:00|9041.3|9026.3|9040.4|9025.4|9042|9027|9040|9025|3
1627490170000|2021-07-28 16:36:10|9040|9025|9040|9025|9040|9025|9040|9025|0
1627490180000|2021-07-28 16:36:20|9039|9024|9039|9024|9039|9024|9038.5|9023.5|1
1627490190000|2021-07-28 16:36:30|9038.5|9023.5|9037.3|9022.3|9038.5|9023.5|9036|9021|4
1627490200000|2021-07-28 16:36:40|9037.5|9022.5|9035.5|9020.5|9037.5|9022.5|9035|9020|2
1627490210000|2021-07-28 16:36:50|9035.9|9020.9|9035.5|9020.5|9036|9021|9035.5|9020.5|0
1627490220000|2021-07-28 16:37:00|9035|9020|9035|9020|9035|9020|9035|9020|0
1627490260000|2021-07-28 16:37:40|9034.5|9019.5|9033.5|9018.5|9034.5|9019.5|9033.5|9018.5|2
1627490300000|2021-07-28 16:38:20|9034|9019|9034|9019|9034|9019|9034|9019|4
1627490310000|2021-07-28 16:38:30|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1627490320000|2021-07-28 16:38:40|9034|9019|9033.5|9018.5|9034|9019|9033.5|9018.5|1
1627490340000|2021-07-28 16:39:00|9030|9015|9032|9017|9032.5|9017.5|9030|9015|4
1627490350000|2021-07-28 16:39:10|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1627490360000|2021-07-28 16:39:20|9031.8|9016.8|9033.5|9018.5|9033.5|9018.5|9031.8|9016.8|2
1627490400000|2021-07-28 16:40:00|9034|9019|9034|9019|9034|9019|9034|9019|0
1627490450000|2021-07-28 16:40:50|||||||||1
1627490470000|2021-07-28 16:41:10|9033.5|9018.5|9030|9015|9033.5|9018.5|9030|9015|9
1627490480000|2021-07-28 16:41:20|9030.1|9015.1|9033|9018|9033|9018|9030.1|9015.1|4
1627490490000|2021-07-28 16:41:30|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1627490500000|2021-07-28 16:41:40|9033|9018|9033.5|9018.5|9034|9019|9033|9018|0
1627490520000|2021-07-28 16:42:00|9033|9018|9033|9018|9033|9018|9033|9018|0
1627490620000|2021-07-28 16:43:40|9032.9|9017.9|9032.5|9017.5|9032.9|9017.9|9032.5|9017.5|2
1627490630000|2021-07-28 16:43:50|9032|9017|9032|9017|9032|9017|9032|9017|2
1627490650000|2021-07-28 16:44:10|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|2
1627490660000|2021-07-28 16:44:20|9030|9015|9030|9015|9030|9015|9030|9015|0
1627490670000|2021-07-28 16:44:30|9030.4|9015.4|9033|9018|9033|9018|9030|9015|10
1627490680000|2021-07-28 16:44:40|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|1
1627490690000|2021-07-28 16:44:50|9033|9018|9033.5|9018.5|9033.5|9018.5|9033|9018|0
1627490700000|2021-07-28 16:45:00|9033|9018|9032.5|9017.5|9033.4|9018.4|9032.5|9017.5|3
1627490720000|2021-07-28 16:45:20|9032|9017|9032|9017|9032|9017|9032|9017|0
1627490730000|2021-07-28 16:45:30|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|2
1627490750000|2021-07-28 16:45:50|9032.4|9017.4|9031.5|9016.5|9032.4|9017.4|9031.5|9016.5|2
1627490760000|2021-07-28 16:46:00|9032|9017|9033|9018|9033|9018|9032|9017|15
1627490800000|2021-07-28 16:46:40|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|0
1627490810000|2021-07-28 16:46:50|||||||||1
1627490840000|2021-07-28 16:47:20|9032.9|9017.9|9032|9017|9032.9|9017.9|9032|9017|2
1627490860000|2021-07-28 16:47:40|9032.5|9017.5|9032|9017|9033|9018|9032|9017|0
1627490880000|2021-07-28 16:48:00|9031|9016|9026.5|9011.5|9031|9016|9026.5|9011.5|20
1627490890000|2021-07-28 16:48:10|||||||||2
1627490900000|2021-07-28 16:48:20|9026.6|9011.6|9027|9012|9027|9012|9026.6|9011.6|1
1627490910000|2021-07-28 16:48:30|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|2
1627490930000|2021-07-28 16:48:50|9026|9011|9026|9011|9026|9011|9026|9011|1
1627490940000|2021-07-28 16:49:00|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|1
1627490950000|2021-07-28 16:49:10|9023|9008|9022.5|9007.5|9023.5|9008.5|9022.5|9007.5|7
1627490960000|2021-07-28 16:49:20|9018.8|9003.8|9018.5|9003.5|9018.8|9003.8|9018.5|9003.5|66
1627490970000|2021-07-28 16:49:30|9018.1|9003.1|9018|9003|9018.1|9003.1|9018|9003|0
1627490980000|2021-07-28 16:49:40|9020|9005|9020|9005|9020.4|9005.4|9020|9005|7
1627490990000|2021-07-28 16:49:50|9023|9008|9023|9008|9023|9008|9022|9007|1
1627491000000|2021-07-28 16:50:00|9022.2|9007.2|9022|9007|9022.2|9007.2|9022|9007|1
1627491010000|2021-07-28 16:50:10|9022.2|9007.2|9022.6|9007.6|9023|9008|9022.2|9007.2|1
1627491020000|2021-07-28 16:50:20|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|2
1627491040000|2021-07-28 16:50:40|9022.1|9007.1|9024.5|9009.5|9024.5|9009.5|9022|9007|4
1627491060000|2021-07-28 16:51:00|9025|9010|9028|9013|9028|9013|9025|9010|3
1627491070000|2021-07-28 16:51:10|9027.2|9012.2|9027.5|9012.5|9029|9014|9027|9012|5
1627491100000|2021-07-28 16:51:40|9028|9013|9028|9013|9028.5|9013.5|9028|9013|0
1627491110000|2021-07-28 16:51:50|9028.5|9013.5|9030.4|9015.4|9030.4|9015.4|9028.5|9013.5|6
1627491120000|2021-07-28 16:52:00|9031|9016|9031|9016|9031|9016|9030.5|9015.5|1
1627491130000|2021-07-28 16:52:10|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031|9016|0
1627491140000|2021-07-28 16:52:20|9031.1|9016.1|9031|9016|9031.1|9016.1|9031|9016|0
1627491170000|2021-07-28 16:52:50|9031.5|9016.5|9030|9015|9032|9017|9028.5|9013.5|8
1627491180000|2021-07-28 16:53:00|9027.9|9012.9|9028|9013|9029|9014|9026.3|9011.3|3
1627491190000|2021-07-28 16:53:10|9027.7|9012.7|9026.7|9011.7|9028.1|9013.1|9026.7|9011.7|0
1627491200000|2021-07-28 16:53:20|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9026.8|9011.8|0
1627491210000|2021-07-28 16:53:30|9026.4|9011.4|9026.2|9011.2|9026.4|9011.4|9026.2|9011.2|0
1627491220000|2021-07-28 16:53:40|9025.3|9010.3|9024.7|9009.7|9025.3|9010.3|9024.7|9009.7|0
1627491230000|2021-07-28 16:53:50|9025.1|9010.1|9024.7|9009.7|9025.1|9010.1|9024.7|9009.7|0
1627491240000|2021-07-28 16:54:00|9025.1|9010.1|9024.2|9009.2|9026.1|9011.1|9024.2|9009.2|4
1627491260000|2021-07-28 16:54:20|9024.3|9009.3|9024.7|9009.7|9024.7|9009.7|9024.3|9009.3|1
1627491270000|2021-07-28 16:54:30|9025.1|9010.1|9025.2|9010.2|9025.2|9010.2|9025.1|9010.1|0
1627491280000|2021-07-28 16:54:40|9026.5|9011.5|9025.6|9010.6|9026.5|9011.5|9025.6|9010.6|1
1627491290000|2021-07-28 16:54:50|9025.2|9010.2|9024.6|9009.6|9025.2|9010.2|9024.2|9009.2|1
1627491300000|2021-07-28 16:55:00|9024.7|9009.7|9024.5|9009.5|9024.7|9009.7|9024.5|9009.5|1
1627491310000|2021-07-28 16:55:10|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1627491330000|2021-07-28 16:55:30|9025.5|9010.5|9028.1|9013.1|9028.1|9013.1|9025.5|9010.5|6
1627491340000|2021-07-28 16:55:40|9028.5|9013.5|9028.1|9013.1|9028.6|9013.6|9028.1|9013.1|0
1627491350000|2021-07-28 16:55:50|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|1
1627491360000|2021-07-28 16:56:00|9026.5|9011.5|9027.1|9012.1|9027.6|9012.6|9026.5|9011.5|1
1627491410000|2021-07-28 16:56:50|9027.5|9012.5|9028|9013|9028|9013|9027.5|9012.5|3
1627491420000|2021-07-28 16:57:00|9028.1|9013.1|9026.6|9011.6|9028.1|9013.1|9025.3|9010.3|2
1627491430000|2021-07-28 16:57:10|9027|9012|9027.1|9012.1|9027.1|9012.1|9027|9012|0
1627491440000|2021-07-28 16:57:20|9025.3|9010.3|9024.8|9009.8|9025.3|9010.3|9024.8|9009.8|5
1627491450000|2021-07-28 16:57:30|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|1
1627491460000|2021-07-28 16:57:40|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|2
1627491470000|2021-07-28 16:57:50|9023.9|9008.9|9022.6|9007.6|9023.9|9008.9|9022.6|9007.6|1
1627491480000|2021-07-28 16:58:00|9023.6|9008.6|9023.1|9008.1|9023.6|9008.6|9023.1|9008.1|1
1627491490000|2021-07-28 16:58:10|9022.7|9007.7|9022.6|9007.6|9022.7|9007.7|9022.6|9007.6|0
1627491500000|2021-07-28 16:58:20|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1627491510000|2021-07-28 16:58:30|9021.6|9006.6|9022|9007|9022|9007|9021.6|9006.6|0
1627491520000|2021-07-28 16:58:40|9021.7|9006.7|9021.6|9006.6|9021.7|9006.7|9021.6|9006.6|1
1627491530000|2021-07-28 16:58:50|9021.2|9006.2|9020.1|9005.1|9021.2|9006.2|9019.6|9004.6|1
1627491540000|2021-07-28 16:59:00|9019.6|9004.6|9021.1|9006.1|9021.1|9006.1|9019.6|9004.6|1
1627491560000|2021-07-28 16:59:20|9022|9007|9021.6|9006.6|9022|9007|9021.1|9006.1|1
1627491570000|2021-07-28 16:59:30|9022|9007|9022.6|9007.6|9022.6|9007.6|9022|9007|0
1627491580000|2021-07-28 16:59:40|9022.1|9007.1|9022.6|9007.6|9023|9008|9022.1|9007.1|2
1627491590000|2021-07-28 16:59:50|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|3
1627491600000|2021-07-28 17:00:00|9021.6|9006.6|9022.1|9007.1|9023.8|9008.8|9021.6|9006.6|10
1627491630000|2021-07-28 17:00:30|||||||||5
1627491660000|2021-07-28 17:01:00|9021.6|9006.6|9022.6|9007.6|9022.6|9007.6|9021.6|9006.6|2
1627491670000|2021-07-28 17:01:10|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|101
1627491700000|2021-07-28 17:01:40|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1627491710000|2021-07-28 17:01:50|9027.1|9012.1|9028.5|9013.5|9028.5|9013.5|9027.1|9012.1|3
1627491720000|2021-07-28 17:02:00|9028.6|9013.6|9029.6|9014.6|9029.6|9014.6|9028.6|9013.6|0
1627491730000|2021-07-28 17:02:10|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1627491740000|2021-07-28 17:02:20|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|2
1627491750000|2021-07-28 17:02:30|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|0
1627491760000|2021-07-28 17:02:40|9031.8|9016.8|9033.5|9018.5|9033.5|9018.5|9031.8|9016.8|2
1627491770000|2021-07-28 17:02:50|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|0
1627491780000|2021-07-28 17:03:00|9032.2|9017.2|9036|9021|9036|9021|9032.2|9017.2|0
1627491820000|2021-07-28 17:03:40|||||||||1
1627491830000|2021-07-28 17:03:50|9035.2|9020.2|9031.7|9016.7|9035.2|9020.2|9030.2|9015.2|15
1627491840000|2021-07-28 17:04:00|9031.6|9016.6|9029.6|9014.6|9031.6|9016.6|9029.1|9014.1|1
1627491850000|2021-07-28 17:04:10|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1627491860000|2021-07-28 17:04:20|9029|9014|9028.6|9013.6|9029|9014|9028.6|9013.6|1
1627491880000|2021-07-28 17:04:40|9030.6|9015.6|9031.1|9016.1|9031.1|9016.1|9030.6|9015.6|4
1627491900000|2021-07-28 17:05:00|9030.7|9015.7|9030.6|9015.6|9030.7|9015.7|9030.6|9015.6|1
1627491920000|2021-07-28 17:05:20|9028.5|9013.5|9029|9014|9029|9014|9028.5|9013.5|2
1627491930000|2021-07-28 17:05:30|9029.1|9014.1|9028.7|9013.7|9029.6|9014.6|9028.7|9013.7|0
1627491940000|2021-07-28 17:05:40|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1627491950000|2021-07-28 17:05:50|9029.3|9014.3|9029.2|9014.2|9030.6|9015.6|9029.1|9014.1|3
1627491960000|2021-07-28 17:06:00|9028.8|9013.8|9024.1|9009.1|9029.6|9014.6|9024.1|9009.1|8
1627491970000|2021-07-28 17:06:10|9023.6|9008.6|9023.1|9008.1|9023.6|9008.6|9023.1|9008.1|0
1627492010000|2021-07-28 17:06:50|9022.6|9007.6|9024.7|9009.7|9024.7|9009.7|9022.6|9007.6|3
1627492020000|2021-07-28 17:07:00|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|1
1627492040000|2021-07-28 17:07:20|9025|9010|9025.1|9010.1|9025.1|9010.1|9025|9010|4
1627492050000|2021-07-28 17:07:30|||||||||1
1627492060000|2021-07-28 17:07:40|||||||||2
1627492070000|2021-07-28 17:07:50|||||||||3
1627492080000|2021-07-28 17:08:00|9025.5|9010.5|9025.6|9010.6|9025.6|9010.6|9025.5|9010.5|1
1627492120000|2021-07-28 17:08:40|||||||||1
1627492130000|2021-07-28 17:08:50|||||||||1
1627492140000|2021-07-28 17:09:00|9025.7|9010.7|9026.1|9011.1|9026.1|9011.1|9025.7|9010.7|2
1627492180000|2021-07-28 17:09:40|||||||||7
1627492190000|2021-07-28 17:09:50|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|3
1627492200000|2021-07-28 17:10:00|9024.7|9009.7|9025.1|9010.1|9025.1|9010.1|9024.7|9009.7|4
1627492210000|2021-07-28 17:10:10|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1627492240000|2021-07-28 17:10:40|||||||||1
1627492260000|2021-07-28 17:11:00|9024.7|9009.7|9025.1|9010.1|9025.1|9010.1|9024.7|9009.7|0
1627492270000|2021-07-28 17:11:10|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1627492300000|2021-07-28 17:11:40|||||||||2
1627492310000|2021-07-28 17:11:50|9024.7|9009.7|9022.1|9007.1|9024.7|9009.7|9019.7|9004.7|4
1627492320000|2021-07-28 17:12:00|9022.2|9007.2|9021.2|9006.2|9022.2|9007.2|9021.2|9006.2|3
1627492360000|2021-07-28 17:12:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1627492370000|2021-07-28 17:12:50|9021.6|9006.6|9023|9008|9023|9008|9021.6|9006.6|1
1627492380000|2021-07-28 17:13:00|9023.2|9008.2|9020.7|9005.7|9023.2|9008.2|9020.7|9005.7|3
1627492430000|2021-07-28 17:13:50|9020.3|9005.3|9020.2|9005.2|9020.3|9005.3|9020.2|9005.2|2
1627492490000|2021-07-28 17:14:50|||||||||2
1627492510000|2021-07-28 17:15:10|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|3
1627492540000|2021-07-28 17:15:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|1
1627492550000|2021-07-28 17:15:50|||||||||1
1627492570000|2021-07-28 17:16:10|||||||||1
1627492590000|2021-07-28 17:16:30|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|5
1627492600000|2021-07-28 17:16:40|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1627492610000|2021-07-28 17:16:50|9021.1|9006.1|9025.7|9010.7|9025.7|9010.7|9021.1|9006.1|5
1627492640000|2021-07-28 17:17:20|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|16
1627492660000|2021-07-28 17:17:40|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|1
1627492680000|2021-07-28 17:18:00|9022.7|9007.7|9023.2|9008.2|9023.2|9008.2|9022.7|9007.7|4
1627492690000|2021-07-28 17:18:10|9024.7|9009.7|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|1
1627492710000|2021-07-28 17:18:30|9025.5|9010.5|9024.6|9009.6|9025.5|9010.5|9024.6|9009.6|3
1627492760000|2021-07-28 17:19:20|9024.7|9009.7|9025.2|9010.2|9025.2|9010.2|9024.7|9009.7|4
1627492770000|2021-07-28 17:19:30|9026.2|9011.2|9026.6|9011.6|9026.6|9011.6|9026.1|9011.1|1
1627492780000|2021-07-28 17:19:40|||||||||1
1627492790000|2021-07-28 17:19:50|9026.9|9011.9|9026.7|9011.7|9027.1|9012.1|9026.7|9011.7|1
1627492800000|2021-07-28 17:20:00|9026.2|9011.2|9022.7|9007.7|9026.2|9011.2|9022.7|9007.7|8
1627492810000|2021-07-28 17:20:10|9021.8|9006.8|9019.1|9004.1|9021.8|9006.8|9018.1|9003.1|11
1627492820000|2021-07-28 17:20:20|9019.5|9004.5|9018.1|9003.1|9019.6|9004.6|9018.1|9003.1|3
1627492830000|2021-07-28 17:20:30|9018|9003|9017.1|9002.1|9018|9003|9017.1|9002.1|1
1627492840000|2021-07-28 17:20:40|9017|9002|9015.7|9000.7|9017|9002|9015.7|9000.7|2
1627492850000|2021-07-28 17:20:50|9016.5|9001.5|9016.6|9001.6|9016.6|9001.6|9016.5|9001.5|3
1627492860000|2021-07-28 17:21:00|||||||||4
1627492910000|2021-07-28 17:21:50|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|8
1627492920000|2021-07-28 17:22:00|9016.7|9001.7|9017.6|9002.6|9018.1|9003.1|9015.6|9000.6|4
1627492930000|2021-07-28 17:22:10|9015.7|9000.7|9015.6|9000.6|9015.7|9000.7|9015.6|9000.6|3
1627493010000|2021-07-28 17:23:30|9016.1|9001.1|9017.5|9002.5|9017.5|9002.5|9016.1|9001.1|11
1627493020000|2021-07-28 17:23:40|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1627493030000|2021-07-28 17:23:50|9020.1|9005.1|9019.2|9004.2|9021.6|9006.6|9019.1|9004.1|4
1627493040000|2021-07-28 17:24:00|9019.1|9004.1|9021.1|9006.1|9021.1|9006.1|9019.1|9004.1|0
1627493050000|2021-07-28 17:24:10|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|0
1627493060000|2021-07-28 17:24:20|9023.1|9008.1|9023.6|9008.6|9024|9009|9022.7|9007.7|2
1627493070000|2021-07-28 17:24:30|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|0
1627493100000|2021-07-28 17:25:00|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|0
1627493120000|2021-07-28 17:25:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1627493140000|2021-07-28 17:25:40|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|2
1627493150000|2021-07-28 17:25:50|9026.8|9011.8|9026.5|9011.5|9026.8|9011.8|9026.5|9011.5|1
1627493160000|2021-07-28 17:26:00|9026.1|9011.1|9027.5|9012.5|9027.5|9012.5|9026.1|9011.1|1
1627493170000|2021-07-28 17:26:10|9028|9013|9028|9013|9028|9013|9028|9013|0
1627493180000|2021-07-28 17:26:20|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1627493200000|2021-07-28 17:26:40|||||||||1
1627493210000|2021-07-28 17:26:50|9029.4|9014.4|9030.5|9015.5|9030.5|9015.5|9029.4|9014.4|2
1627493220000|2021-07-28 17:27:00|9031.5|9016.5|9031|9016|9031.5|9016.5|9031|9016|1
1627493230000|2021-07-28 17:27:10|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1627493260000|2021-07-28 17:27:40|9031.9|9016.9|9031.2|9016.2|9032.4|9017.4|9031.2|9016.2|4
1627493270000|2021-07-28 17:27:50|9031|9016|9031|9016|9032.5|9017.5|9031|9016|5
1627493280000|2021-07-28 17:28:00|9031.8|9016.8|9031|9016|9032|9017|9031|9016|6
1627493300000|2021-07-28 17:28:20|9030.5|9015.5|9031|9016|9031|9016|9030.5|9015.5|0
1627493310000|2021-07-28 17:28:30|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1627493380000|2021-07-28 17:29:40|9032|9017|9032|9017|9032|9017|9032|9017|1
1627493390000|2021-07-28 17:29:50|9033|9018|9033|9018|9033|9018|9033|9018|1
1627493400000|2021-07-28 17:30:00|9033.5|9018.5|9034.8|9019.8|9034.8|9019.8|9033.5|9018.5|4
1627493410000|2021-07-28 17:30:10|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|0
1627493430000|2021-07-28 17:30:30|9034.1|9019.1|9032.4|9017.4|9034.1|9019.1|9031.9|9016.9|10
1627493440000|2021-07-28 17:30:40|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|1
1627493460000|2021-07-28 17:31:00|9033|9018|9033|9018|9033|9018|9033|9018|0
1627493510000|2021-07-28 17:31:50|||||||||3
1627493520000|2021-07-28 17:32:00|9035.5|9020.5|9036.8|9021.8|9036.8|9021.8|9035.5|9020.5|2
1627493550000|2021-07-28 17:32:30|9038|9023|9039|9024|9039|9024|9038|9023|3
1627493560000|2021-07-28 17:32:40|9034.7|9019.7|9033.5|9018.5|9034.7|9019.7|9033.5|9018.5|1
1627493570000|2021-07-28 17:32:50|9035|9020|9037.4|9022.4|9037.5|9022.5|9035|9020|1
1627493580000|2021-07-28 17:33:00|9037.5|9022.5|9038.5|9023.5|9039|9024|9036|9021|1
1627493590000|2021-07-28 17:33:10|9038.9|9023.9|9039.9|9024.9|9039.9|9024.9|9038.9|9023.9|1
1627493610000|2021-07-28 17:33:30|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|0
1627493620000|2021-07-28 17:33:40|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|0
1627493630000|2021-07-28 17:33:50|9040.4|9025.4|9041.3|9026.3|9041.3|9026.3|9040.4|9025.4|1
1627493650000|2021-07-28 17:34:10|9039.2|9024.2|9038.5|9023.5|9039.9|9024.9|9037.5|9022.5|8
1627493690000|2021-07-28 17:34:50|9037.5|9022.5|9034|9019|9037.5|9022.5|9034|9019|5
1627493710000|2021-07-28 17:35:10|9034.8|9019.8|9035|9020|9035|9020|9034.8|9019.8|0
1627493720000|2021-07-28 17:35:20|9036.5|9021.5|9037|9022|9037.3|9022.3|9036.5|9021.5|2
1627493730000|2021-07-28 17:35:30|9036.5|9021.5|9037|9022|9037|9022|9036.5|9021.5|0
1627493740000|2021-07-28 17:35:40|9036.5|9021.5|9036.9|9021.9|9036.9|9021.9|9036.5|9021.5|0
1627493750000|2021-07-28 17:35:50|9036.5|9021.5|9037|9022|9037|9022|9036.5|9021.5|0
1627493760000|2021-07-28 17:36:00|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|0
1627493770000|2021-07-28 17:36:10|9036.9|9021.9|9037|9022|9037|9022|9036.5|9021.5|0
1627493820000|2021-07-28 17:37:00|9036.5|9021.5|9039.5|9024.5|9039.5|9024.5|9035.5|9020.5|5
1627493830000|2021-07-28 17:37:10|9039|9024|9039|9024|9039.8|9024.8|9038.6|9023.6|0
1627493840000|2021-07-28 17:37:20|9039.4|9024.4|9039|9024|9039.5|9024.5|9039|9024|0
1627493920000|2021-07-28 17:38:40|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|1
1627493940000|2021-07-28 17:39:00|9038.5|9023.5|9038.9|9023.9|9038.9|9023.9|9038.5|9023.5|1
1627493950000|2021-07-28 17:39:10|9041.9|9026.9|9042.8|9027.8|9042.8|9027.8|9041.9|9026.9|6
1627493960000|2021-07-28 17:39:20|9039|9024|9039.5|9024.5|9039.5|9024.5|9039|9024|5
1627493980000|2021-07-28 17:39:40|||||||||2
1627493990000|2021-07-28 17:39:50|9040|9025|9039.5|9024.5|9040|9025|9039.5|9024.5|1
1627494000000|2021-07-28 17:40:00|9039|9024|9039|9024|9039|9024|9039|9024|2
1627494020000|2021-07-28 17:40:20|9038.4|9023.4|9038|9023|9038.4|9023.4|9038|9023|1
1627494030000|2021-07-28 17:40:30|||||||||1
1627494050000|2021-07-28 17:40:50|9037.6|9022.6|9037.1|9022.1|9037.6|9022.6|9037.1|9022.1|1
1627494090000|2021-07-28 17:41:30|||||||||1
1627494100000|2021-07-28 17:41:40|9036.6|9021.6|9035|9020|9036.6|9021.6|9034|9019|2
1627494110000|2021-07-28 17:41:50|9036|9021|9037|9022|9037|9022|9036|9021|4
1627494170000|2021-07-28 17:42:50|9036.6|9021.6|9036.5|9021.5|9036.6|9021.6|9036.5|9021.5|2
1627494180000|2021-07-28 17:43:00|9035.7|9020.7|9035|9020|9035.7|9020.7|9035|9020|2
1627494190000|2021-07-28 17:43:10|||||||||1
1627494270000|2021-07-28 17:44:30|||||||||1
1627494290000|2021-07-28 17:44:50|9032|9017|9033|9018|9033|9018|9032|9017|2
1627494330000|2021-07-28 17:45:30|9033.8|9018.8|9034.7|9019.7|9034.7|9019.7|9033.8|9018.8|7
1627494340000|2021-07-28 17:45:40|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1627494360000|2021-07-28 17:46:00|||||||||4
1627494390000|2021-07-28 17:46:30|9035|9020|9035|9020|9035|9020|9035|9020|2
1627494420000|2021-07-28 17:47:00|9035.3|9020.3|9041.4|9026.4|9041.4|9026.4|9035.3|9020.3|4
1627494430000|2021-07-28 17:47:10|9040.1|9025.1|9040|9025|9040.1|9025.1|9040|9025|0
1627494460000|2021-07-28 17:47:40|9039.5|9024.5|9040|9025|9040|9025|9039.5|9024.5|0
1627494470000|2021-07-28 17:47:50|9040.1|9025.1|9042|9027|9042|9027|9040.1|9025.1|2
1627494480000|2021-07-28 17:48:00|||||||||2
1627494580000|2021-07-28 17:49:40|||||||||1
1627494590000|2021-07-28 17:49:50|9041.6|9026.6|9038.6|9023.6|9041.6|9026.6|9038.5|9023.5|1
1627494600000|2021-07-28 17:50:00|9038.5|9023.5|9038|9023|9038.5|9023.5|9038|9023|0
1627494710000|2021-07-28 17:51:50|9038.3|9023.3|9040|9025|9040|9025|9038.3|9023.3|7
1627494720000|2021-07-28 17:52:00|9042|9027|9043.6|9028.6|9044|9029|9042|9027|3
1627494730000|2021-07-28 17:52:10|9044|9029|9044|9029|9044|9029|9044|9029|0
1627494760000|2021-07-28 17:52:40|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|2
1627494770000|2021-07-28 17:52:50|9045|9030|9045.5|9030.5|9045.5|9030.5|9045|9030|1
1627494800000|2021-07-28 17:53:20|9046|9031|9046|9031|9046|9031|9046|9031|0
1627494830000|2021-07-28 17:53:50|9043|9028|9043|9028|9043|9028|9042.5|9027.5|9
1627494840000|2021-07-28 17:54:00|9044|9029|9044|9029|9044|9029|9044|9029|0
1627494850000|2021-07-28 17:54:10|9047|9032|9047|9032|9047|9032|9047|9032|11
1627494860000|2021-07-28 17:54:20|9042|9027|9043|9028|9043|9028|9042|9027|16
1627494870000|2021-07-28 17:54:30|9043.4|9028.4|9041.9|9026.9|9043.4|9028.4|9040.4|9025.4|2
1627494900000|2021-07-28 17:55:00|9042.9|9027.9|9042.4|9027.4|9042.9|9027.9|9042.4|9027.4|0
1627494910000|2021-07-28 17:55:10|9042|9027|9042.3|9027.3|9042.3|9027.3|9042|9027|0
1627494930000|2021-07-28 17:55:30|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|0
1627494950000|2021-07-28 17:55:50|9042.5|9027.5|9043.8|9028.8|9043.8|9028.8|9042.5|9027.5|1
1627494960000|2021-07-28 17:56:00|9043.9|9028.9|9041.9|9026.9|9043.9|9028.9|9041.9|9026.9|1
1627494980000|2021-07-28 17:56:20|9041.4|9026.4|9040.4|9025.4|9041.4|9026.4|9039.9|9024.9|2
1627495000000|2021-07-28 17:56:40|9040.8|9025.8|9040.9|9025.9|9040.9|9025.9|9040.8|9025.8|0
1627495010000|2021-07-28 17:56:50|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|9039.9|9024.9|6
1627495020000|2021-07-28 17:57:00|9040|9025|9040|9025|9040|9025|9040|9025|0
1627495090000|2021-07-28 17:58:10|9039.7|9024.7|9035.4|9020.4|9039.7|9024.7|9035.4|9020.4|1
1627495100000|2021-07-28 17:58:20|9035|9020|9034.4|9019.4|9035|9020|9034.4|9019.4|0
1627495120000|2021-07-28 17:58:40|||||||||1
1627495130000|2021-07-28 17:58:50|9033.5|9018.5|9033.4|9018.4|9033.5|9018.5|9033.4|9018.4|2
1627495140000|2021-07-28 17:59:00|9034|9019|9033.9|9018.9|9034.4|9019.4|9032.9|9017.9|8
1627495170000|2021-07-28 17:59:30|9034.7|9019.7|9036.9|9021.9|9036.9|9021.9|9034.7|9019.7|3
1627495180000|2021-07-28 17:59:40|9036.5|9021.5|9036.9|9021.9|9036.9|9021.9|9036.5|9021.5|1
1627495190000|2021-07-28 17:59:50|9037.4|9022.4|9037.4|9022.4|9037.8|9022.8|9037.4|9022.4|0
1627495250000|2021-07-28 18:00:50|9037.2|9022.2|9036|9021|9037.2|9022.2|9036|9021|4
1627495260000|2021-07-28 18:01:00|9035.5|9020.5|9028.9|9013.9|9035.5|9020.5|9028.9|9013.9|6
1627495270000|2021-07-28 18:01:10|9029.3|9014.3|9029.4|9014.4|9030.4|9015.4|9029.3|9014.3|2
1627495280000|2021-07-28 18:01:20|9030.4|9015.4|9030.9|9015.9|9031.9|9016.9|9030.4|9015.4|10
1627495290000|2021-07-28 18:01:30|9031.3|9016.3|9030.5|9015.5|9031.4|9016.4|9030.5|9015.5|0
1627495300000|2021-07-28 18:01:40|9030|9015|9028.8|9013.8|9030.9|9015.9|9028.4|9013.4|8
1627495310000|2021-07-28 18:01:50|9029.3|9014.3|9028.9|9013.9|9029.4|9014.4|9028.9|9013.9|0
1627495320000|2021-07-28 18:02:00|9028.5|9013.5|9030.9|9015.9|9030.9|9015.9|9027.9|9012.9|6
1627495340000|2021-07-28 18:02:20|9030.4|9015.4|9030.4|9015.4|9030.9|9015.9|9030.4|9015.4|0
1627495350000|2021-07-28 18:02:30|9030.8|9015.8|9029.8|9014.8|9030.9|9015.9|9028.9|9013.9|1
1627495360000|2021-07-28 18:02:40|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|0
1627495370000|2021-07-28 18:02:50|||||||||2
1627495410000|2021-07-28 18:03:30|9031.4|9016.4|9032.9|9017.9|9032.9|9017.9|9031.4|9016.4|28
1627495420000|2021-07-28 18:03:40|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|2
1627495490000|2021-07-28 18:04:50|9033.5|9018.5|9034.4|9019.4|9034.4|9019.4|9033.4|9018.4|3
1627495530000|2021-07-28 18:05:30|9031.8|9016.8|9028.9|9013.9|9031.8|9016.8|9028.9|9013.9|8
1627495540000|2021-07-28 18:05:40|||||||||2
1627495550000|2021-07-28 18:05:50|9028.5|9013.5|9028.8|9013.8|9028.9|9013.9|9028.4|9013.4|0
1627495560000|2021-07-28 18:06:00|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1627495580000|2021-07-28 18:06:20|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1627495590000|2021-07-28 18:06:30|9026|9011|9030.3|9015.3|9030.3|9015.3|9025.9|9010.9|4
1627495600000|2021-07-28 18:06:40|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|0
1627495610000|2021-07-28 18:06:50|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|0
1627495620000|2021-07-28 18:07:00|9030.4|9015.4|9035.4|9020.4|9035.4|9020.4|9027.2|9012.2|12
1627495640000|2021-07-28 18:07:20|9035.8|9020.8|9036.9|9021.9|9036.9|9021.9|9035.8|9020.8|1
1627495650000|2021-07-28 18:07:30|9036.5|9021.5|9034.4|9019.4|9036.5|9021.5|9034.4|9019.4|2
1627495660000|2021-07-28 18:07:40|9034.8|9019.8|9035.7|9020.7|9035.7|9020.7|9034.8|9019.8|0
1627495680000|2021-07-28 18:08:00|9035.9|9020.9|9034|9019|9035.9|9020.9|9034|9019|1
1627495690000|2021-07-28 18:08:10|9031.9|9016.9|9032.9|9017.9|9032.9|9017.9|9031.9|9016.9|5
1627495700000|2021-07-28 18:08:20|9032.5|9017.5|9032.9|9017.9|9032.9|9017.9|9032.4|9017.4|2
1627495710000|2021-07-28 18:08:30|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1627495730000|2021-07-28 18:08:50|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|1
1627495740000|2021-07-28 18:09:00|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|3
1627495750000|2021-07-28 18:09:10|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1627495760000|2021-07-28 18:09:20|9031|9016|9031|9016|9031|9016|9031|9016|1
1627495780000|2021-07-28 18:09:40|9030.7|9015.7|9029.9|9014.9|9030.7|9015.7|9029.9|9014.9|1
1627495790000|2021-07-28 18:09:50|9030.3|9015.3|9030.4|9015.4|9030.4|9015.4|9030.3|9015.3|0
1627495800000|2021-07-28 18:10:00|9031.3|9016.3|9031.4|9016.4|9031.4|9016.4|9031|9016|9
1627495810000|2021-07-28 18:10:10|9031.8|9016.8|9031.4|9016.4|9031.8|9016.8|9031.4|9016.4|7
1627495820000|2021-07-28 18:10:20|9031|9016|9033.9|9018.9|9033.9|9018.9|9030.9|9015.9|11
1627495830000|2021-07-28 18:10:30|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|2
1627495840000|2021-07-28 18:10:40|||||||||2
1627495850000|2021-07-28 18:10:50|9034.8|9019.8|9034.9|9019.9|9034.9|9019.9|9034.8|9019.8|3
1627495860000|2021-07-28 18:11:00|9035|9020|9039.5|9024.5|9039.5|9024.5|9035|9020|37
1627495870000|2021-07-28 18:11:10|9040|9025|9039.6|9024.6|9042.5|9027.5|9039.6|9024.6|10
1627495880000|2021-07-28 18:11:20|9039|9024|9036.6|9021.6|9039|9024|9036.6|9021.6|4
1627495890000|2021-07-28 18:11:30|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037|9022|3
1627495900000|2021-07-28 18:11:40|||||||||2
1627495910000|2021-07-28 18:11:50|9037|9022|9037|9022|9037|9022|9037|9022|2
1627495920000|2021-07-28 18:12:00|||||||||2
1627495930000|2021-07-28 18:12:10|9036.5|9021.5|9037|9022|9037|9022|9036.5|9021.5|6
1627495940000|2021-07-28 18:12:20|||||||||3
1627495950000|2021-07-28 18:12:30|9039|9024|9039|9024|9039|9024|9039|9024|6
1627495960000|2021-07-28 18:12:40|9037.5|9022.5|9039.5|9024.5|9039.5|9024.5|9037.5|9022.5|5
1627495970000|2021-07-28 18:12:50|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|1
1627495980000|2021-07-28 18:13:00|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|2
1627495990000|2021-07-28 18:13:10|9040.1|9025.1|9040.2|9025.2|9040.2|9025.2|9040.1|9025.1|4
1627496000000|2021-07-28 18:13:20|9042.7|9027.7|9046.2|9031.2|9046.7|9031.7|9042.7|9027.7|16
1627496010000|2021-07-28 18:13:30|||||||||2
1627496020000|2021-07-28 18:13:40|9048.7|9033.7|9055|9040|9055|9040|9048.2|9033.2|27
1627496030000|2021-07-28 18:13:50|9055.1|9040.1|9053.6|9038.6|9058.2|9043.2|9051.7|9036.7|25
1627496040000|2021-07-28 18:14:00|9054.8|9039.8|9054.7|9039.7|9054.8|9039.8|9053.2|9038.2|70
1627496050000|2021-07-28 18:14:10|9055.1|9040.1|9052.7|9037.7|9057.7|9042.7|9052.7|9037.7|56
1627496060000|2021-07-28 18:14:20|9052.3|9037.3|9052.2|9037.2|9053|9038|9046.6|9031.6|59
1627496070000|2021-07-28 18:14:30|9053|9038|9059.5|9044.5|9059.5|9044.5|9053|9038|76
1627496080000|2021-07-28 18:14:40|9059|9044|9049.5|9034.5|9059|9044|9049|9034|107
1627496090000|2021-07-28 18:14:50|9043.5|9028.5|9043|9028|9045.5|9030.5|9043|9028|62
1627496110000|2021-07-28 18:15:10|9043.5|9028.5|9044.5|9029.5|9044.5|9029.5|9043.5|9028.5|19
1627496120000|2021-07-28 18:15:20|9043.2|9028.2|9043.5|9028.5|9043.5|9028.5|9043.1|9028.1|26
1627496130000|2021-07-28 18:15:30|9043.6|9028.6|9046.6|9031.6|9047.7|9032.7|9043.6|9028.6|8
1627496140000|2021-07-28 18:15:40|9047.1|9032.1|9045.2|9030.2|9047.2|9032.2|9045.2|9030.2|5
1627496150000|2021-07-28 18:15:50|||||||||1
1627496160000|2021-07-28 18:16:00|9045.6|9030.6|9045.7|9030.7|9045.7|9030.7|9045.6|9030.6|0
1627496170000|2021-07-28 18:16:10|9046.2|9031.2|9047.2|9032.2|9047.2|9032.2|9046.2|9031.2|0
1627496180000|2021-07-28 18:16:20|9047.6|9032.6|9048.7|9033.7|9049.2|9034.2|9047.6|9032.6|1
1627496200000|2021-07-28 18:16:40|9050.4|9035.4|9050.7|9035.7|9050.7|9035.7|9050.4|9035.4|2
1627496210000|2021-07-28 18:16:50|9050.5|9035.5|9048.5|9033.5|9050.5|9035.5|9048.5|9033.5|9
1627496220000|2021-07-28 18:17:00|9049|9034|9049.5|9034.5|9049.5|9034.5|9049|9034|0
1627496230000|2021-07-28 18:17:10|||||||||18
1627496240000|2021-07-28 18:17:20|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|1
1627496260000|2021-07-28 18:17:40|9049.2|9034.2|9048.6|9033.6|9049.2|9034.2|9048.6|9033.6|0
1627496270000|2021-07-28 18:17:50|9049.5|9034.5|9049.6|9034.6|9049.6|9034.6|9049.5|9034.5|22
1627496350000|2021-07-28 18:19:10|9049.2|9034.2|9048.7|9033.7|9049.6|9034.6|9048.7|9033.7|0
1627496360000|2021-07-28 18:19:20|9049.5|9034.5|9049.1|9034.1|9049.6|9034.6|9049.1|9034.1|3
1627496370000|2021-07-28 18:19:30|9050.2|9035.2|9050.1|9035.1|9050.2|9035.2|9049.1|9034.1|8
1627496380000|2021-07-28 18:19:40|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|2
1627496390000|2021-07-28 18:19:50|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|1
1627496400000|2021-07-28 18:20:00|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|0
1627520400000|2021-07-29 01:00:00|9046.4|9031.4|9039.4|9024.4|9046.4|9031.4|9037.5|9022.5|5
1627520420000|2021-07-29 01:00:20|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|2
1627520430000|2021-07-29 01:00:30|9038.4|9023.4|9039.4|9024.4|9039.4|9024.4|9038.4|9023.4|2
1627520440000|2021-07-29 01:00:40|9039.1|9024.1|9036.5|9021.5|9039.1|9024.1|9036.5|9021.5|2
1627520450000|2021-07-29 01:00:50|||||||||2
1627520460000|2021-07-29 01:01:00|9036.9|9021.9|9043.4|9028.4|9043.4|9028.4|9036.9|9021.9|4
1627520470000|2021-07-29 01:01:10|9042.9|9027.9|9044.9|9029.9|9044.9|9029.9|9042.9|9027.9|46
1627520480000|2021-07-29 01:01:20|9046.5|9031.5|9047.4|9032.4|9047.4|9032.4|9046.5|9031.5|5
1627520490000|2021-07-29 01:01:30|9053.4|9038.4|9050.9|9035.9|9053.4|9038.4|9050.9|9035.9|7
1627520500000|2021-07-29 01:01:40|9049.9|9034.9|9050.8|9035.8|9050.8|9035.8|9049.9|9034.9|11
1627520510000|2021-07-29 01:01:50|9050.9|9035.9|9050.9|9035.9|9050.9|9035.9|9050.9|9035.9|6
1627520520000|2021-07-29 01:02:00|||||||||2
1627520550000|2021-07-29 01:02:30|||||||||3
1627520560000|2021-07-29 01:02:40|||||||||6
1627520570000|2021-07-29 01:02:50|9051|9036|9044.9|9029.9|9051.9|9036.9|9044.9|9029.9|5
1627520580000|2021-07-29 01:03:00|9045.4|9030.4|9046.5|9031.5|9047.5|9032.5|9045.4|9030.4|0
1627520590000|2021-07-29 01:03:10|9047|9032|9048.1|9033.1|9048.5|9033.5|9046.5|9031.5|0
1627520600000|2021-07-29 01:03:20|9048.4|9033.4|9048.4|9033.4|9048.9|9033.9|9048|9033|1
1627520610000|2021-07-29 01:03:30|9048.9|9033.9|9055.4|9040.4|9055.4|9040.4|9048.9|9033.9|16
1627520620000|2021-07-29 01:03:40|||||||||6
1627520630000|2021-07-29 01:03:50|9054.8|9039.8|9051.4|9036.4|9054.8|9039.8|9051.4|9036.4|2
1627520650000|2021-07-29 01:04:10|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|1
1627520660000|2021-07-29 01:04:20|||||||||4
1627520670000|2021-07-29 01:04:30|||||||||5
1627520690000|2021-07-29 01:04:50|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|1
1627520700000|2021-07-29 01:05:00|9058.8|9043.8|9058.9|9043.9|9058.9|9043.9|9058.8|9043.8|11
1627520730000|2021-07-29 01:05:30|||||||||1
1627520740000|2021-07-29 01:05:40|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|0
1627520760000|2021-07-29 01:06:00|9059.9|9044.9|9059.4|9044.4|9059.9|9044.9|9059.4|9044.4|7
1627520810000|2021-07-29 01:06:50|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|15
1627520820000|2021-07-29 01:07:00|9060.8|9045.8|9063.9|9048.9|9063.9|9048.9|9060.8|9045.8|21
1627520850000|2021-07-29 01:07:30|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|28
1627520870000|2021-07-29 01:07:50|||||||||6
1627520930000|2021-07-29 01:08:50|9070.3|9055.3|9068.3|9053.3|9070.3|9055.3|9068.3|9053.3|2
1627520970000|2021-07-29 01:09:30|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|0
1627520980000|2021-07-29 01:09:40|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|42
1627520990000|2021-07-29 01:09:50|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|1
1627521000000|2021-07-29 01:10:00|9067|9052|9066.4|9051.4|9067|9052|9066.4|9051.4|1
1627521010000|2021-07-29 01:10:10|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|2
1627521030000|2021-07-29 01:10:30|||||||||10
1627521040000|2021-07-29 01:10:40|||||||||10
1627521050000|2021-07-29 01:10:50|9068.2|9053.2|9065.8|9050.8|9068.2|9053.2|9065.8|9050.8|3
1627521060000|2021-07-29 01:11:00|9066.5|9051.5|9071.2|9056.2|9071.2|9056.2|9066.5|9051.5|2
1627521070000|2021-07-29 01:11:10|||||||||2
1627521080000|2021-07-29 01:11:20|||||||||4
1627521090000|2021-07-29 01:11:30|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|2
1627521100000|2021-07-29 01:11:40|9067.6|9052.6|9067.6|9052.6|9068.6|9053.6|9067.2|9052.2|12
1627521110000|2021-07-29 01:11:50|9068.1|9053.1|9067.6|9052.6|9068.1|9053.1|9067.6|9052.6|0
1627521120000|2021-07-29 01:12:00|9066.7|9051.7|9066.9|9051.9|9067.4|9052.4|9066.7|9051.7|0
1627521130000|2021-07-29 01:12:10|9066.8|9051.8|9066.9|9051.9|9066.9|9051.9|9066.8|9051.8|2
1627521150000|2021-07-29 01:12:30|9067.3|9052.3|9067.4|9052.4|9067.4|9052.4|9067.3|9052.3|0
1627521160000|2021-07-29 01:12:40|9068.4|9053.4|9071.5|9056.5|9071.5|9056.5|9068.4|9053.4|1
1627521170000|2021-07-29 01:12:50|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|1
1627521180000|2021-07-29 01:13:00|9073|9058|9073|9058|9073|9058|9073|9058|3
1627521190000|2021-07-29 01:13:10|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|48
1627521200000|2021-07-29 01:13:20|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|48
1627521230000|2021-07-29 01:13:50|||||||||1
1627521240000|2021-07-29 01:14:00|9076.9|9061.9|9078.8|9063.8|9078.8|9063.8|9076.9|9061.9|3
1627521250000|2021-07-29 01:14:10|9078.9|9063.9|9079.4|9064.4|9079.4|9064.4|9078.9|9063.9|1
1627521260000|2021-07-29 01:14:20|||||||||1
1627521270000|2021-07-29 01:14:30|9078.9|9063.9|9076.4|9061.4|9078.9|9063.9|9076.4|9061.4|3
1627521280000|2021-07-29 01:14:40|9076.7|9061.7|9077.3|9062.3|9077.3|9062.3|9076.7|9061.7|0
1627521290000|2021-07-29 01:14:50|9077.8|9062.8|9077.8|9062.8|9078.3|9063.3|9077.8|9062.8|1
1627521300000|2021-07-29 01:15:00|9076.9|9061.9|9076.9|9061.9|9078.8|9063.8|9076.9|9061.9|1
1627521370000|2021-07-29 01:16:10|9069.9|9054.9|9068.4|9053.4|9069.9|9054.9|9068.4|9053.4|3
1627521380000|2021-07-29 01:16:20|9068.8|9053.8|9068.9|9053.9|9068.9|9053.9|9068.8|9053.8|0
1627521410000|2021-07-29 01:16:50|9067.6|9052.6|9067.4|9052.4|9067.6|9052.6|9067.4|9052.4|0
1627521450000|2021-07-29 01:17:30|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|1
1627521470000|2021-07-29 01:17:50|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1627521500000|2021-07-29 01:18:20|9065.9|9050.9|9066.4|9051.4|9066.4|9051.4|9065.9|9050.9|0
1627521510000|2021-07-29 01:18:30|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627521520000|2021-07-29 01:18:40|9065.4|9050.4|9064.4|9049.4|9065.4|9050.4|9064.4|9049.4|1
1627521530000|2021-07-29 01:18:50|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|0
1627521550000|2021-07-29 01:19:10|9062.2|9047.2|9062.4|9047.4|9062.4|9047.4|9061.9|9046.9|0
1627521560000|2021-07-29 01:19:20|9061.5|9046.5|9060.4|9045.4|9062.4|9047.4|9060.4|9045.4|13
1627521570000|2021-07-29 01:19:30|9060|9045|9056.4|9041.4|9060|9045|9056.4|9041.4|6
1627521580000|2021-07-29 01:19:40|9055.9|9040.9|9048.9|9033.9|9055.9|9040.9|9048.9|9033.9|1
1627521590000|2021-07-29 01:19:50|9049.7|9034.7|9049.9|9034.9|9049.9|9034.9|9049.7|9034.7|0
1627521600000|2021-07-29 01:20:00|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|1
1627521610000|2021-07-29 01:20:10|9053.9|9038.9|9054.4|9039.4|9054.4|9039.4|9053.9|9038.9|0
1627521720000|2021-07-29 01:22:00|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|0
1627521730000|2021-07-29 01:22:10|9053.4|9038.4|9052.4|9037.4|9053.4|9038.4|9052.4|9037.4|0
1627521830000|2021-07-29 01:23:50|9053.2|9038.2|9053.4|9038.4|9053.4|9038.4|9053.2|9038.2|0
1627521960000|2021-07-29 01:26:00|9052.9|9037.9|9052.9|9037.9|9052.9|9037.9|9052.9|9037.9|0
1627521970000|2021-07-29 01:26:10|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|0
1627522000000|2021-07-29 01:26:40|9052.4|9037.4|9052.4|9037.4|9052.4|9037.4|9052.4|9037.4|1
1627522220000|2021-07-29 01:30:20|9051.4|9036.4|9054.8|9039.8|9055.9|9040.9|9051.4|9036.4|2
1627522230000|2021-07-29 01:30:30|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|0
1627522260000|2021-07-29 01:31:00|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|0
1627522610000|2021-07-29 01:36:50|9056.7|9041.7|9056.3|9041.3|9056.7|9041.7|9055.8|9040.8|0
1627522620000|2021-07-29 01:37:00|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1627522630000|2021-07-29 01:37:10|9055.4|9040.4|9055.9|9040.9|9056.3|9041.3|9055.4|9040.4|1
1627522790000|2021-07-29 01:39:50|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|0
1627522800000|2021-07-29 01:40:00|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|9055.8|9040.8|0
1627522810000|2021-07-29 01:40:10|9056.3|9041.3|9055.4|9040.4|9056.3|9041.3|9055.4|9040.4|0
1627522820000|2021-07-29 01:40:20|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|0
1627522830000|2021-07-29 01:40:30|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1627522840000|2021-07-29 01:40:40|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|0
1627522850000|2021-07-29 01:40:50|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1627522870000|2021-07-29 01:41:10|9056.2|9041.2|9055.8|9040.8|9056.2|9041.2|9055.8|9040.8|0
1627522880000|2021-07-29 01:41:20|9056.2|9041.2|9055.4|9040.4|9056.2|9041.2|9055.4|9040.4|0
1627522890000|2021-07-29 01:41:30|9056.2|9041.2|9055.8|9040.8|9056.2|9041.2|9055.8|9040.8|0
1627522900000|2021-07-29 01:41:40|9056.2|9041.2|9056.3|9041.3|9056.7|9041.7|9055.8|9040.8|0
1627522910000|2021-07-29 01:41:50|9055.9|9040.9|9055.8|9040.8|9056.2|9041.2|9055.8|9040.8|0
1627522920000|2021-07-29 01:42:00|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9056.2|9041.2|0
1627523730000|2021-07-29 01:55:30|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|0
1627523810000|2021-07-29 01:56:50|||||||||2
1627523840000|2021-07-29 01:57:20|||||||||1
1627523850000|2021-07-29 01:57:30|9056.9|9041.9|9057.1|9042.1|9057.1|9042.1|9056.9|9041.9|0
1627523860000|2021-07-29 01:57:40|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|0
1627523880000|2021-07-29 01:58:00|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|1
1627523920000|2021-07-29 01:58:40|9057.3|9042.3|9056.3|9041.3|9057.3|9042.3|9056.3|9041.3|0
1627523930000|2021-07-29 01:58:50|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|2
1627523940000|2021-07-29 01:59:00|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|0
1627523950000|2021-07-29 01:59:10|9057.1|9042.1|9056.2|9041.2|9057.5|9042.5|9056.2|9041.2|2
1627523960000|2021-07-29 01:59:20|9057.1|9042.1|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|2
1627523970000|2021-07-29 01:59:30|9057.1|9042.1|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|2
1627523980000|2021-07-29 01:59:40|9057|9042|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|0
1627523990000|2021-07-29 01:59:50|9057.1|9042.1|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|0
1627524000000|2021-07-29 02:00:00|9057.1|9042.1|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|1
1627524010000|2021-07-29 02:00:10|9057.1|9042.1|9059.6|9044.6|9059.6|9044.6|9057.1|9042.1|1
1627524020000|2021-07-29 02:00:20|9061.1|9046.1|9061.1|9046.1|9061.1|9046.1|9061.1|9046.1|1
1627524030000|2021-07-29 02:00:30|||||||||4
1627524110000|2021-07-29 02:01:50|9061.9|9046.9|9062.3|9047.3|9062.3|9047.3|9061.9|9046.9|0
1627524120000|2021-07-29 02:02:00|9062.4|9047.4|9064.6|9049.6|9064.6|9049.6|9062.4|9047.4|1
1627524200000|2021-07-29 02:03:20|9066.7|9051.7|9067.1|9052.1|9067.1|9052.1|9066.7|9051.7|0
1627524240000|2021-07-29 02:04:00|9065.4|9050.4|9063.3|9048.3|9065.4|9050.4|9063.3|9048.3|2
1627524260000|2021-07-29 02:04:20|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|0
1627524530000|2021-07-29 02:08:50|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|1
1627524570000|2021-07-29 02:09:30|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|3
1627524580000|2021-07-29 02:09:40|9064.4|9049.4|9066.1|9051.1|9066.1|9051.1|9064.4|9049.4|1
1627524590000|2021-07-29 02:09:50|||||||||1
1627524620000|2021-07-29 02:10:20|||||||||1
1627524630000|2021-07-29 02:10:30|9066.2|9051.2|9066.6|9051.6|9066.6|9051.6|9066.2|9051.2|2
1627524640000|2021-07-29 02:10:40|||||||||1
1627524650000|2021-07-29 02:10:50|||||||||1
1627524660000|2021-07-29 02:11:00|||||||||2
1627524670000|2021-07-29 02:11:10|9066.7|9051.7|9067.1|9052.1|9067.1|9052.1|9066.7|9051.7|2
1627524680000|2021-07-29 02:11:20|9067.9|9052.9|9067.4|9052.4|9067.9|9052.9|9067.4|9052.4|1
1627524730000|2021-07-29 02:12:10|9067.9|9052.9|9067.4|9052.4|9067.9|9052.9|9067.4|9052.4|1
1627524760000|2021-07-29 02:12:40|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|1
1627524780000|2021-07-29 02:13:00|||||||||2
1627524790000|2021-07-29 02:13:10|||||||||1
1627524810000|2021-07-29 02:13:30|||||||||1
1627524820000|2021-07-29 02:13:40|||||||||1
1627524830000|2021-07-29 02:13:50|||||||||1
1627524840000|2021-07-29 02:14:00|||||||||2
1627524850000|2021-07-29 02:14:10|||||||||1
1627524860000|2021-07-29 02:14:20|||||||||2
1627524870000|2021-07-29 02:14:30|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|2
1627524890000|2021-07-29 02:14:50|9069.2|9054.2|9071.3|9056.3|9071.7|9056.7|9069.2|9054.2|3
1627524920000|2021-07-29 02:15:20|9073.3|9058.3|9072.8|9057.8|9073.3|9058.3|9072.8|9057.8|1
1627524940000|2021-07-29 02:15:40|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|1
1627525010000|2021-07-29 02:16:50|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|0
1627525060000|2021-07-29 02:17:40|9072.9|9057.9|9072.8|9057.8|9072.9|9057.9|9072.8|9057.8|0
1627525070000|2021-07-29 02:17:50|9072.3|9057.3|9069.6|9054.6|9072.3|9057.3|9069.6|9054.6|2
1627525100000|2021-07-29 02:18:20|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|0
1627525140000|2021-07-29 02:19:00|9068.6|9053.6|9069.1|9054.1|9069.1|9054.1|9068.6|9053.6|2
1627525170000|2021-07-29 02:19:30|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|0
1627525180000|2021-07-29 02:19:40|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|2
1627525280000|2021-07-29 02:21:20|9069.7|9054.7|9070.1|9055.1|9070.1|9055.1|9069.7|9054.7|1
1627525300000|2021-07-29 02:21:40|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9070.6|9055.6|2
1627525310000|2021-07-29 02:21:50|||||||||1
1627525320000|2021-07-29 02:22:00|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|3
1627525330000|2021-07-29 02:22:10|9071.1|9056.1|9071.5|9056.5|9071.5|9056.5|9071.1|9056.1|2
1627525340000|2021-07-29 02:22:20|9071.1|9056.1|9071.5|9056.5|9071.5|9056.5|9071.1|9056.1|0
1627525350000|2021-07-29 02:22:30|9071.1|9056.1|9071.5|9056.5|9071.5|9056.5|9071.1|9056.1|0
1627525360000|2021-07-29 02:22:40|9071.1|9056.1|9071.1|9056.1|9071.5|9056.5|9071.1|9056.1|0
1627525410000|2021-07-29 02:23:30|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|0
1627525490000|2021-07-29 02:24:50|9069.4|9054.4|9069.5|9054.5|9069.5|9054.5|9069.4|9054.4|2
1627525590000|2021-07-29 02:26:30|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1627525630000|2021-07-29 02:27:10|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|2
1627525640000|2021-07-29 02:27:20|9069.6|9054.6|9070.6|9055.6|9071.1|9056.1|9069.6|9054.6|0
1627525650000|2021-07-29 02:27:30|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525660000|2021-07-29 02:27:40|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525670000|2021-07-29 02:27:50|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525680000|2021-07-29 02:28:00|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525690000|2021-07-29 02:28:10|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525700000|2021-07-29 02:28:20|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525710000|2021-07-29 02:28:30|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525720000|2021-07-29 02:28:40|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525730000|2021-07-29 02:28:50|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525740000|2021-07-29 02:29:00|9071.1|9056.1|9070.6|9055.6|9071.1|9056.1|9070.6|9055.6|0
1627525750000|2021-07-29 02:29:10|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|0
1627525900000|2021-07-29 02:31:40|9071.4|9056.4|9074.4|9059.4|9074.4|9059.4|9071.4|9056.4|2
1627525920000|2021-07-29 02:32:00|||||||||1
1627525930000|2021-07-29 02:32:10|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|1
1627525940000|2021-07-29 02:32:20|||||||||2
1627525950000|2021-07-29 02:32:30|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1627525960000|2021-07-29 02:32:40|9073.6|9058.6|9074|9059|9074|9059|9073.6|9058.6|0
1627526010000|2021-07-29 02:33:30|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|1
1627526050000|2021-07-29 02:34:10|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|1
1627526070000|2021-07-29 02:34:30|9074|9059|9074|9059|9074|9059|9074|9059|0
1627526080000|2021-07-29 02:34:40|9073.6|9058.6|9073.1|9058.1|9073.6|9058.6|9073.1|9058.1|1
1627526090000|2021-07-29 02:34:50|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|0
1627526100000|2021-07-29 02:35:00|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|1
1627526110000|2021-07-29 02:35:10|9073.1|9058.1|9073.6|9058.6|9073.6|9058.6|9073.1|9058.1|1
1627526240000|2021-07-29 02:37:20|9072.7|9057.7|9072.1|9057.1|9072.7|9057.7|9072.1|9057.1|0
1627526320000|2021-07-29 02:38:40|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|0
1627526330000|2021-07-29 02:38:50|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627526780000|2021-07-29 02:46:20|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|0
1627526810000|2021-07-29 02:46:50|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|0
1627526840000|2021-07-29 02:47:20|9072.1|9057.1|9071.6|9056.6|9072.1|9057.1|9071.6|9056.6|0
1627526920000|2021-07-29 02:48:40|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9071.6|9056.6|1
1627526940000|2021-07-29 02:49:00|9071.6|9056.6|9072.1|9057.1|9072.1|9057.1|9071.6|9056.6|0
1627526950000|2021-07-29 02:49:10|9071.6|9056.6|9072.1|9057.1|9072.1|9057.1|9071.6|9056.6|0
1627526960000|2021-07-29 02:49:20|9071.6|9056.6|9072.1|9057.1|9072.1|9057.1|9071.6|9056.6|0
1627527080000|2021-07-29 02:51:20|9071.6|9056.6|9071.6|9056.6|9072.1|9057.1|9071.6|9056.6|0
1627527090000|2021-07-29 02:51:30|9072|9057|9071.6|9056.6|9072.1|9057.1|9071.6|9056.6|0
1627527100000|2021-07-29 02:51:40|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1627527140000|2021-07-29 02:52:20|9072.6|9057.6|9072.1|9057.1|9072.6|9057.6|9072.1|9057.1|1
1627527150000|2021-07-29 02:52:30|9072.5|9057.5|9073|9058|9073|9058|9072.1|9057.1|2
1627527160000|2021-07-29 02:52:40|9072.9|9057.9|9073|9058|9073|9058|9072.9|9057.9|1
1627527180000|2021-07-29 02:53:00|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|3
1627527190000|2021-07-29 02:53:10|9073|9058|9073.4|9058.4|9073.5|9058.5|9072.6|9057.6|2
1627527200000|2021-07-29 02:53:20|9074.3|9059.3|9073.5|9058.5|9074.4|9059.4|9073.5|9058.5|2
1627527210000|2021-07-29 02:53:30|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|1
1627527220000|2021-07-29 02:53:40|9073.6|9058.6|9073.5|9058.5|9074.4|9059.4|9073.5|9058.5|2
1627527230000|2021-07-29 02:53:50|9074.8|9059.8|9073.9|9058.9|9074.8|9059.8|9073.5|9058.5|1
1627527240000|2021-07-29 02:54:00|9074|9059|9074.8|9059.8|9074.8|9059.8|9074|9059|2
1627527250000|2021-07-29 02:54:10|||||||||2
1627527260000|2021-07-29 02:54:20|9075.3|9060.3|9075.7|9060.7|9075.7|9060.7|9074.8|9059.8|3
1627527270000|2021-07-29 02:54:30|9074.8|9059.8|9075.7|9060.7|9075.7|9060.7|9074.8|9059.8|1
1627527280000|2021-07-29 02:54:40|9075.8|9060.8|9076.6|9061.6|9077.1|9062.1|9075.8|9060.8|2
1627527290000|2021-07-29 02:54:50|9077|9062|9077|9062|9077|9062|9077|9062|0
1627527390000|2021-07-29 02:56:30|9077.4|9062.4|9077|9062|9077.4|9062.4|9077|9062|0
1627527400000|2021-07-29 02:56:40|9077.4|9062.4|9077|9062|9077.4|9062.4|9077|9062|0
1627527410000|2021-07-29 02:56:50|9077.4|9062.4|9077|9062|9077.4|9062.4|9077|9062|0
1627527480000|2021-07-29 02:58:00|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|0
1627527580000|2021-07-29 02:59:40|9077.3|9062.3|9081.6|9066.6|9081.6|9066.6|9077.3|9062.3|1
1627527620000|2021-07-29 03:00:20|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|1
1627527630000|2021-07-29 03:00:30|||||||||2
1627527640000|2021-07-29 03:00:40|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|1
1627527660000|2021-07-29 03:01:00|9083.8|9068.8|9083.9|9068.9|9083.9|9068.9|9083.8|9068.8|4
1627527670000|2021-07-29 03:01:10|9077|9062|9077|9062|9077|9062|9077|9062|1
1627527680000|2021-07-29 03:01:20|9077.4|9062.4|9077|9062|9077.4|9062.4|9077|9062|0
1627527970000|2021-07-29 03:06:10|9075.7|9060.7|9076.3|9061.3|9076.3|9061.3|9075.7|9060.7|0
1627527980000|2021-07-29 03:06:20|9077.1|9062.1|9077.6|9062.6|9077.6|9062.6|9077.1|9062.1|1
1627528020000|2021-07-29 03:07:00|9076.7|9061.7|9078.4|9063.4|9078.9|9063.9|9076.7|9061.7|4
1627528030000|2021-07-29 03:07:10|9078|9063|9078.9|9063.9|9078.9|9063.9|9078|9063|3
1627528040000|2021-07-29 03:07:20|9077|9062|9077|9062|9077|9062|9077|9062|2
1627528050000|2021-07-29 03:07:30|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|0
1627528060000|2021-07-29 03:07:40|9077.6|9062.6|9078|9063|9078|9063|9077.6|9062.6|0
1627528120000|2021-07-29 03:08:40|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|0
1627528130000|2021-07-29 03:08:50|9076.6|9061.6|9078.9|9063.9|9078.9|9063.9|9076.6|9061.6|0
1627528390000|2021-07-29 03:13:10|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|0
1627528440000|2021-07-29 03:14:00|9076.1|9061.1|9076.6|9061.6|9076.6|9061.6|9075.7|9060.7|3
1627528460000|2021-07-29 03:14:20|9076.2|9061.2|9075.3|9060.3|9076.2|9061.2|9075.3|9060.3|0
1627528520000|2021-07-29 03:15:20|9074.8|9059.8|9075.3|9060.3|9075.3|9060.3|9074.8|9059.8|0
1627528640000|2021-07-29 03:17:20|9075.7|9060.7|9075.7|9060.7|9075.7|9060.7|9074.4|9059.4|0
1627528760000|2021-07-29 03:19:20|||||||||1
1627528800000|2021-07-29 03:20:00|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1627528810000|2021-07-29 03:20:10|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1627528910000|2021-07-29 03:21:50|9074.4|9059.4|9074|9059|9074.4|9059.4|9074|9059|0
1627529040000|2021-07-29 03:24:00|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.5|9058.5|0
1627529110000|2021-07-29 03:25:10|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|0
1627529200000|2021-07-29 03:26:40|||||||||1
1627529270000|2021-07-29 03:27:50|9074.3|9059.3|9074.8|9059.8|9075.2|9060.2|9074.3|9059.3|2
1627529290000|2021-07-29 03:28:10|9075.2|9060.2|9075.2|9060.2|9075.2|9060.2|9075.2|9060.2|0
1627529390000|2021-07-29 03:29:50|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|0
1627531520000|2021-07-29 04:05:20|9075.7|9060.7|9075.7|9060.7|9075.7|9060.7|9075.7|9060.7|0
1627531530000|2021-07-29 04:05:30|9071.8|9056.8|9070|9055|9071.8|9056.8|9070|9055|4
1627531540000|2021-07-29 04:05:40|9069.5|9054.5|9070|9055|9070|9055|9069.5|9054.5|0
1627531560000|2021-07-29 04:06:00|9069.5|9054.5|9070|9055|9070|9055|9069.5|9054.5|0
1627531620000|2021-07-29 04:07:00|9069.5|9054.5|9070|9055|9070|9055|9069.5|9054.5|0
1627531660000|2021-07-29 04:07:40|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|0
1627531720000|2021-07-29 04:08:40|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|0
1627531730000|2021-07-29 04:08:50|9070|9055|9070|9055|9070|9055|9070|9055|1
1627532300000|2021-07-29 04:18:20|9070.4|9055.4|9070|9055|9070.4|9055.4|9070|9055|0
1627533390000|2021-07-29 04:36:30|9070.5|9055.5|9070.5|9055.5|9071|9056|9070.5|9055.5|1
1627533420000|2021-07-29 04:37:00|9070.1|9055.1|9070|9055|9070.1|9055.1|9070|9055|0
1627534280000|2021-07-29 04:51:20|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|0
1627534410000|2021-07-29 04:53:30|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|7
1627534420000|2021-07-29 04:53:40|9064.7|9049.7|9064.8|9049.8|9064.8|9049.8|9064.7|9049.7|0
1627534430000|2021-07-29 04:53:50|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|0
1627534440000|2021-07-29 04:54:00|9064.3|9049.3|9063.8|9048.8|9064.3|9049.3|9063.8|9048.8|0
1627534450000|2021-07-29 04:54:10|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|0
1627534460000|2021-07-29 04:54:20|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|0
1627534470000|2021-07-29 04:54:30|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|0
1627534480000|2021-07-29 04:54:40|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|0
1627534490000|2021-07-29 04:54:50|9061.6|9046.6|9059|9044|9061.6|9046.6|9059|9044|1
1627534720000|2021-07-29 04:58:40|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|0
1627534740000|2021-07-29 04:59:00|9060.7|9045.7|9064.7|9049.7|9064.7|9049.7|9060.7|9045.7|6
1627534810000|2021-07-29 05:00:10|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627534880000|2021-07-29 05:01:20|9064.7|9049.7|9068.6|9053.6|9068.6|9053.6|9064.7|9049.7|0
1627534890000|2021-07-29 05:01:30|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|0
1627534900000|2021-07-29 05:01:40|9068.3|9053.3|9067.8|9052.8|9068.3|9053.3|9067.8|9052.8|0
1627534910000|2021-07-29 05:01:50|9067.7|9052.7|9065.2|9050.2|9067.7|9052.7|9064.7|9049.7|1
1627534920000|2021-07-29 05:02:00|9064.7|9049.7|9065.2|9050.2|9065.2|9050.2|9064.7|9049.7|0
1627534930000|2021-07-29 05:02:10|9065.7|9050.7|9066.2|9051.2|9066.2|9051.2|9065.3|9050.3|0
1627534940000|2021-07-29 05:02:20|9065.7|9050.7|9065.2|9050.2|9065.7|9050.7|9065.2|9050.2|0
1627534950000|2021-07-29 05:02:30|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627534960000|2021-07-29 05:02:40|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627534970000|2021-07-29 05:02:50|9065.2|9050.2|9065.7|9050.7|9065.7|9050.7|9065.2|9050.2|0
1627534980000|2021-07-29 05:03:00|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627534990000|2021-07-29 05:03:10|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627535000000|2021-07-29 05:03:20|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9064.7|9049.7|0
1627535010000|2021-07-29 05:03:30|9064.7|9049.7|9064.8|9049.8|9065.2|9050.2|9064.7|9049.7|0
1627535020000|2021-07-29 05:03:40|9064.7|9049.7|9065.2|9050.2|9065.2|9050.2|9064.7|9049.7|0
1627535030000|2021-07-29 05:03:50|9064.8|9049.8|9064.7|9049.7|9064.8|9049.8|9064.7|9049.7|0
1627535040000|2021-07-29 05:04:00|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627535050000|2021-07-29 05:04:10|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627535060000|2021-07-29 05:04:20|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627535160000|2021-07-29 05:06:00|9064.8|9049.8|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|0
1627535210000|2021-07-29 05:06:50|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|0
1627535550000|2021-07-29 05:12:30|9067.7|9052.7|9068.5|9053.5|9068.5|9053.5|9067.7|9052.7|1
1627535560000|2021-07-29 05:12:40|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|0
1627535640000|2021-07-29 05:14:00|||||||||1
1627535860000|2021-07-29 05:17:40|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|0
1627535870000|2021-07-29 05:17:50|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|2
1627535880000|2021-07-29 05:18:00|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|0
1627535890000|2021-07-29 05:18:10|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1627535900000|2021-07-29 05:18:20|9065|9050|9062.5|9047.5|9065|9050|9062.5|9047.5|3
1627535910000|2021-07-29 05:18:30|9063.4|9048.4|9062.9|9047.9|9063.4|9048.4|9062.9|9047.9|1
1627535940000|2021-07-29 05:19:00|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9
1627536710000|2021-07-29 05:31:50|9069|9054|9069|9054|9069|9054|9069|9054|10
1627536820000|2021-07-29 05:33:40|9068.7|9053.7|9068.5|9053.5|9068.7|9053.7|9066.5|9051.5|1
1627536840000|2021-07-29 05:34:00|||||||||1
1627537010000|2021-07-29 05:36:50|9067.7|9052.7|9067.9|9052.9|9068.4|9053.4|9067.7|9052.7|2
1627537040000|2021-07-29 05:37:20|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|0
1627537080000|2021-07-29 05:38:00|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1627537280000|2021-07-29 05:41:20|9066.1|9051.1|9066|9051|9066.1|9051.1|9066|9051|0
1627537540000|2021-07-29 05:45:40|9066.1|9051.1|9066.4|9051.4|9066.9|9051.9|9066.1|9051.1|8
1627537560000|2021-07-29 05:46:00|9067.3|9052.3|9067.4|9052.4|9067.4|9052.4|9067.3|9052.3|0
1627537590000|2021-07-29 05:46:30|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|0
1627537660000|2021-07-29 05:47:40|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627537680000|2021-07-29 05:48:00|9066|9051|9066.4|9051.4|9066.4|9051.4|9066|9051|10
1627537690000|2021-07-29 05:48:10|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1627537740000|2021-07-29 05:49:00|||||||||10
1627537770000|2021-07-29 05:49:30|||||||||10
1627537790000|2021-07-29 05:49:50|||||||||10
1627537800000|2021-07-29 05:50:00|9067|9052|9067|9052|9067|9052|9067|9052|0
1627537860000|2021-07-29 05:51:00|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|0
1627537890000|2021-07-29 05:51:30|9071.4|9056.4|9072|9057|9072|9057|9071.4|9056.4|2
1627537910000|2021-07-29 05:51:50|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|2
1627537960000|2021-07-29 05:52:40|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|19
1627538030000|2021-07-29 05:53:50|9068|9053|9068.4|9053.4|9068.4|9053.4|9068|9053|8
1627538040000|2021-07-29 05:54:00|9068|9053|9067.9|9052.9|9068|9053|9067.9|9052.9|0
1627538320000|2021-07-29 05:58:40|9066.2|9051.2|9065.9|9050.9|9066.2|9051.2|9065.9|9050.9|0
1627538420000|2021-07-29 06:00:20|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|2
1627538460000|2021-07-29 06:01:00|9065|9050|9063.9|9048.9|9065|9050|9063.9|9048.9|0
1627538590000|2021-07-29 06:03:10|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|1
1627538620000|2021-07-29 06:03:40|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|0
1627538630000|2021-07-29 06:03:50|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|0
1627538650000|2021-07-29 06:04:10|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|0
1627538720000|2021-07-29 06:05:20|9062.5|9047.5|9062.4|9047.4|9062.5|9047.5|9062.4|9047.4|0
1627538750000|2021-07-29 06:05:50|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|0
1627538760000|2021-07-29 06:06:00|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|0
1627538820000|2021-07-29 06:07:00|9062.6|9047.6|9066.9|9051.9|9066.9|9051.9|9062.4|9047.4|5
1627538880000|2021-07-29 06:08:00|9067.4|9052.4|9071.4|9056.4|9071.4|9056.4|9067.4|9052.4|4
1627538920000|2021-07-29 06:08:40|9071.5|9056.5|9070.9|9055.9|9071.9|9056.9|9070.9|9055.9|10
1627538930000|2021-07-29 06:08:50|9070.8|9055.8|9069.9|9054.9|9070.8|9055.8|9069.9|9054.9|9
1627538940000|2021-07-29 06:09:00|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|0
1627539000000|2021-07-29 06:10:00|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|1
1627539010000|2021-07-29 06:10:10|9071.3|9056.3|9071.4|9056.4|9071.4|9056.4|9071.3|9056.3|0
1627539050000|2021-07-29 06:10:50|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|3
1627539060000|2021-07-29 06:11:00|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|0
1627539090000|2021-07-29 06:11:30|9073.9|9058.9|9074.4|9059.4|9074.9|9059.9|9073.9|9058.9|6
1627539100000|2021-07-29 06:11:40|9074|9059|9074|9059|9074|9059|9074|9059|0
1627539110000|2021-07-29 06:11:50|9073.9|9058.9|9075.9|9060.9|9075.9|9060.9|9073.9|9058.9|3
1627539120000|2021-07-29 06:12:00|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|0
1627539180000|2021-07-29 06:13:00|||||||||1
1627539210000|2021-07-29 06:13:30|9076|9061|9072.4|9057.4|9076|9061|9072.4|9057.4|2
1627539240000|2021-07-29 06:14:00|9072|9057|9072|9057|9072|9057|9072|9057|0
1627539250000|2021-07-29 06:14:10|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1627539480000|2021-07-29 06:18:00|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|0
1627539490000|2021-07-29 06:18:10|9072.9|9057.9|9072.4|9057.4|9072.9|9057.9|9072.4|9057.4|0
1627539540000|2021-07-29 06:19:00|9072.9|9057.9|9073.3|9058.3|9073.3|9058.3|9072.5|9057.5|0
1627539550000|2021-07-29 06:19:10|9073.4|9058.4|9073.9|9058.9|9073.9|9058.9|9073.4|9058.4|0
1627539600000|2021-07-29 06:20:00|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|0
1627539620000|2021-07-29 06:20:20|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|2
1627539630000|2021-07-29 06:20:30|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|0
1627539660000|2021-07-29 06:21:00|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|0
1627539720000|2021-07-29 06:22:00|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|1
1627539770000|2021-07-29 06:22:50|9077|9062|9077.9|9062.9|9077.9|9062.9|9077|9062|11
1627539780000|2021-07-29 06:23:00|9078.3|9063.3|9081.3|9066.3|9081.3|9066.3|9078.3|9063.3|1
1627539790000|2021-07-29 06:23:10|9081.4|9066.4|9082.4|9067.4|9082.4|9067.4|9081.4|9066.4|3
1627539800000|2021-07-29 06:23:20|9082.9|9067.9|9082.4|9067.4|9082.9|9067.9|9082.4|9067.4|3
1627539830000|2021-07-29 06:23:50|9084.9|9069.9|9083.9|9068.9|9084.9|9069.9|9083.9|9068.9|2
1627539840000|2021-07-29 06:24:00|||||||||1
1627539900000|2021-07-29 06:25:00|9083.4|9068.4|9081.9|9066.9|9083.4|9068.4|9081.9|9066.9|1
1627539910000|2021-07-29 06:25:10|9084.7|9069.7|9082.9|9067.9|9084.7|9069.7|9082.9|9067.9|2
1627539950000|2021-07-29 06:25:50|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|0
1627539960000|2021-07-29 06:26:00|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|0
1627539990000|2021-07-29 06:26:30|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|0
1627540010000|2021-07-29 06:26:50|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|0
1627540040000|2021-07-29 06:27:20|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|1
1627540050000|2021-07-29 06:27:30|9080.3|9065.3|9080.4|9065.4|9080.4|9065.4|9080.3|9065.3|0
1627540060000|2021-07-29 06:27:40|9081.2|9066.2|9083.4|9068.4|9083.4|9068.4|9081.2|9066.2|1
1627540070000|2021-07-29 06:27:50|9082.9|9067.9|9083.3|9068.3|9083.3|9068.3|9082.9|9067.9|1
1627540080000|2021-07-29 06:28:00|9083.4|9068.4|9084.4|9069.4|9084.4|9069.4|9083.4|9068.4|1
1627540090000|2021-07-29 06:28:10|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|1
1627540100000|2021-07-29 06:28:20|9083.1|9068.1|9083.4|9068.4|9083.4|9068.4|9083.1|9068.1|0
1627540110000|2021-07-29 06:28:30|9083.1|9068.1|9081.9|9066.9|9083.1|9068.1|9081.9|9066.9|2
1627540120000|2021-07-29 06:28:40|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|1
1627540130000|2021-07-29 06:28:50|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|1
1627540140000|2021-07-29 06:29:00|9084.8|9069.8|9084.9|9069.9|9084.9|9069.9|9084.8|9069.8|1
1627540150000|2021-07-29 06:29:10|||||||||1
1627540160000|2021-07-29 06:29:20|||||||||1
1627540180000|2021-07-29 06:29:40|||||||||1
1627540190000|2021-07-29 06:29:50|9084.8|9069.8|9084.9|9069.9|9084.9|9069.9|9084.8|9069.8|4
1627540200000|2021-07-29 06:30:00|9084.4|9069.4|9081.8|9066.8|9084.4|9069.4|9081.8|9066.8|5
1627540210000|2021-07-29 06:30:10|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|0
1627540220000|2021-07-29 06:30:20|9083.4|9068.4|9083.9|9068.9|9084.4|9069.4|9083.4|9068.4|2
1627540230000|2021-07-29 06:30:30|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627540240000|2021-07-29 06:30:40|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|7
1627540250000|2021-07-29 06:30:50|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|1
1627540260000|2021-07-29 06:31:00|9084.4|9069.4|9086.2|9071.2|9086.2|9071.2|9084.4|9069.4|3
1627540270000|2021-07-29 06:31:10|9085.9|9070.9|9086.4|9071.4|9086.4|9071.4|9085.9|9070.9|0
1627540280000|2021-07-29 06:31:20|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|3
1627540290000|2021-07-29 06:31:30|9085.7|9070.7|9084.9|9069.9|9085.7|9070.7|9084.9|9069.9|2
1627540300000|2021-07-29 06:31:40|9085.7|9070.7|9085.9|9070.9|9085.9|9070.9|9085.7|9070.7|0
1627540310000|2021-07-29 06:31:50|||||||||1
1627540320000|2021-07-29 06:32:00|9086.3|9071.3|9086.4|9071.4|9086.4|9071.4|9086.3|9071.3|4
1627540330000|2021-07-29 06:32:10|9086.1|9071.1|9085.2|9070.2|9086.1|9071.1|9084.8|9069.8|4
1627540340000|2021-07-29 06:32:20|9085.8|9070.8|9086.4|9071.4|9086.4|9071.4|9085.8|9070.8|0
1627540350000|2021-07-29 06:32:30|||||||||1
1627540360000|2021-07-29 06:32:40|9086.9|9071.9|9085.4|9070.4|9086.9|9071.9|9085.4|9070.4|1
1627540390000|2021-07-29 06:33:10|9086.2|9071.2|9087.4|9072.4|9087.4|9072.4|9086.2|9071.2|1
1627540400000|2021-07-29 06:33:20|9087.7|9072.7|9087.9|9072.9|9088.4|9073.4|9087.7|9072.7|1
1627540410000|2021-07-29 06:33:30|9087.8|9072.8|9088.4|9073.4|9088.4|9073.4|9087.8|9072.8|0
1627540420000|2021-07-29 06:33:40|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|2
1627540430000|2021-07-29 06:33:50|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1627540440000|2021-07-29 06:34:00|9086.6|9071.6|9085.2|9070.2|9087.3|9072.3|9085.2|9070.2|1
1627540460000|2021-07-29 06:34:20|9086.9|9071.9|9085.7|9070.7|9086.9|9071.9|9085.7|9070.7|2
1627540470000|2021-07-29 06:34:30|9087|9072|9087.2|9072.2|9087.2|9072.2|9087|9072|0
1627540480000|2021-07-29 06:34:40|9087.3|9072.3|9088.4|9073.4|9088.4|9073.4|9087.3|9072.3|1
1627540490000|2021-07-29 06:34:50|9087.4|9072.4|9086.2|9071.2|9087.4|9072.4|9085.7|9070.7|2
1627540520000|2021-07-29 06:35:20|9084.5|9069.5|9084.3|9069.3|9084.5|9069.5|9084.3|9069.3|0
1627540560000|2021-07-29 06:36:00|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1627540580000|2021-07-29 06:36:20|9085.8|9070.8|9086.2|9071.2|9086.2|9071.2|9085.7|9070.7|2
1627540610000|2021-07-29 06:36:50|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1627540620000|2021-07-29 06:37:00|9084.8|9069.8|9086.2|9071.2|9086.2|9071.2|9084.8|9069.8|0
1627540640000|2021-07-29 06:37:20|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|0
1627540670000|2021-07-29 06:37:50|9086.3|9071.3|9086.2|9071.2|9086.3|9071.3|9086.2|9071.2|0
1627540680000|2021-07-29 06:38:00|9086.6|9071.6|9086.7|9071.7|9086.7|9071.7|9086.6|9071.6|0
1627540740000|2021-07-29 06:39:00|9086.3|9071.3|9086.7|9071.7|9086.7|9071.7|9086.2|9071.2|0
1627540800000|2021-07-29 06:40:00|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627540860000|2021-07-29 06:41:00|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|0
1627540870000|2021-07-29 06:41:10|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|0
1627540920000|2021-07-29 06:42:00|9086.4|9071.4|9086.8|9071.8|9086.8|9071.8|9086.3|9071.3|0
1627540930000|2021-07-29 06:42:10|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|0
1627540950000|2021-07-29 06:42:30|9086.9|9071.9|9086.8|9071.8|9086.9|9071.9|9086.8|9071.8|0
1627540980000|2021-07-29 06:43:00|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|0
1627540990000|2021-07-29 06:43:10|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|1
1627541000000|2021-07-29 06:43:20|9083.9|9068.9|9084.3|9069.3|9084.3|9069.3|9083.4|9068.4|0
1627541010000|2021-07-29 06:43:30|9084.8|9069.8|9080.6|9065.6|9085.8|9070.8|9080.6|9065.6|4
1627541020000|2021-07-29 06:43:40|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|8
1627541030000|2021-07-29 06:43:50|9084.1|9069.1|9083.6|9068.6|9084.1|9069.1|9083.6|9068.6|0
1627541040000|2021-07-29 06:44:00|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1627541050000|2021-07-29 06:44:10|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|0
1627541070000|2021-07-29 06:44:30|9083.4|9068.4|9080.4|9065.4|9083.4|9068.4|9080.4|9065.4|1
1627541080000|2021-07-29 06:44:40|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|0
1627541100000|2021-07-29 06:45:00|9081|9066|9081.1|9066.1|9082.6|9067.6|9081|9066|0
1627541120000|2021-07-29 06:45:20|9080.6|9065.6|9080.1|9065.1|9080.6|9065.6|9080.1|9065.1|0
1627541180000|2021-07-29 06:46:20|9081.1|9066.1|9081.6|9066.6|9081.6|9066.6|9081.1|9066.1|0
1627541200000|2021-07-29 06:46:40|9082.1|9067.1|9083.1|9068.1|9083.6|9068.6|9082.1|9067.1|0
1627541210000|2021-07-29 06:46:50|9082.7|9067.7|9082.2|9067.2|9082.7|9067.7|9082.2|9067.2|0
1627541220000|2021-07-29 06:47:00|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627541270000|2021-07-29 06:47:50|9081.3|9066.3|9080.7|9065.7|9081.3|9066.3|9080.7|9065.7|0
1627541280000|2021-07-29 06:48:00|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.1|9065.1|0
1627541290000|2021-07-29 06:48:10|9081.1|9066.1|9081.6|9066.6|9081.6|9066.6|9081.1|9066.1|0
1627541340000|2021-07-29 06:49:00|9081.2|9066.2|9082|9067|9082|9067|9081.2|9066.2|0
1627541350000|2021-07-29 06:49:10|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627541400000|2021-07-29 06:50:00|9081.1|9066.1|9082.1|9067.1|9082.1|9067.1|9081.1|9066.1|0
1627541410000|2021-07-29 06:50:10|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1627541460000|2021-07-29 06:51:00|9081.1|9066.1|9081.6|9066.6|9081.6|9066.6|9081.1|9066.1|0
1627541480000|2021-07-29 06:51:20|9082.1|9067.1|9081.6|9066.6|9082.1|9067.1|9081.6|9066.6|0
1627541520000|2021-07-29 06:52:00|9081.1|9066.1|9081.6|9066.6|9081.6|9066.6|9081.1|9066.1|0
1627541550000|2021-07-29 06:52:30|9082.5|9067.5|9082.6|9067.6|9082.6|9067.6|9082.5|9067.5|0
1627541580000|2021-07-29 06:53:00|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1627541620000|2021-07-29 06:53:40|9082.7|9067.7|9082.1|9067.1|9082.7|9067.7|9082.1|9067.1|1
1627541640000|2021-07-29 06:54:00|9083|9068|9083.1|9068.1|9083.1|9068.1|9083|9068|0
1627541690000|2021-07-29 06:54:50|9081.6|9066.6|9079.6|9064.6|9081.6|9066.6|9079.6|9064.6|2
1627541710000|2021-07-29 06:55:10|9078.8|9063.8|9078.6|9063.6|9078.8|9063.8|9078.6|9063.6|0
1627541720000|2021-07-29 06:55:20|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1627541730000|2021-07-29 06:55:30|9079.6|9064.6|9080|9065|9080|9065|9079.6|9064.6|0
1627541740000|2021-07-29 06:55:40|9080.1|9065.1|9074.1|9059.1|9080.1|9065.1|9073.8|9058.8|10
1627541750000|2021-07-29 06:55:50|||||||||4
1627541760000|2021-07-29 06:56:00|9074.2|9059.2|9074.1|9059.1|9074.6|9059.6|9074.1|9059.1|10
1627541780000|2021-07-29 06:56:20|9078.1|9063.1|9079.1|9064.1|9079.1|9064.1|9078.1|9063.1|4
1627541840000|2021-07-29 06:57:20|9080|9065|9080.5|9065.5|9080.5|9065.5|9080|9065|0
1627541850000|2021-07-29 06:57:30|9080.6|9065.6|9079.8|9064.8|9080.6|9065.6|9079.8|9064.8|0
1627541860000|2021-07-29 06:57:40|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|0
1627541870000|2021-07-29 06:57:50|9078.4|9063.4|9077.6|9062.6|9078.4|9063.4|9077.6|9062.6|3
1627541880000|2021-07-29 06:58:00|9078.1|9063.1|9079.6|9064.6|9079.6|9064.6|9077.6|9062.6|3
1627541940000|2021-07-29 06:59:00|9078.1|9063.1|9079.6|9064.6|9079.6|9064.6|9078.1|9063.1|2
1627541970000|2021-07-29 06:59:30|9077.9|9062.9|9075.5|9060.5|9077.9|9062.9|9075.5|9060.5|3
1627541980000|2021-07-29 06:59:40|9076|9061|9077.1|9062.1|9077.1|9062.1|9076|9061|0
1627542000000|2021-07-29 07:00:00|9077.9|9062.9|9078.6|9063.6|9079.1|9064.1|9077.9|9062.9|1
1627542010000|2021-07-29 07:00:10|9079.1|9064.1|9079.6|9064.6|9080.6|9065.6|9079.1|9064.1|0
1627542020000|2021-07-29 07:00:20|9079.1|9064.1|9080.1|9065.1|9080.4|9065.4|9079.1|9064.1|0
1627542030000|2021-07-29 07:00:30|9079.2|9064.2|9079.6|9064.6|9080.1|9065.1|9079.1|9064.1|0
1627542040000|2021-07-29 07:00:40|9079.1|9064.1|9079|9064|9079.6|9064.6|9078.1|9063.1|0
1627542050000|2021-07-29 07:00:50|9078.1|9063.1|9078.9|9063.9|9078.9|9063.9|9077.6|9062.6|0
1627542060000|2021-07-29 07:01:00|9079.1|9064.1|9079.4|9064.4|9079.4|9064.4|9078.1|9063.1|0
1627542070000|2021-07-29 07:01:10|9080|9065|9081.1|9066.1|9081.1|9066.1|9079.6|9064.6|0
1627542080000|2021-07-29 07:01:20|9080.2|9065.2|9081|9066|9081|9066|9080.1|9065.1|0
1627542090000|2021-07-29 07:01:30|9081.1|9066.1|9080.1|9065.1|9081.1|9066.1|9080.1|9065.1|0
1627542120000|2021-07-29 07:02:00|9080.6|9065.6|9079.6|9064.6|9080.6|9065.6|9079.6|9064.6|0
1627542130000|2021-07-29 07:02:10|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|0
1627542180000|2021-07-29 07:03:00|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1627542240000|2021-07-29 07:04:00|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|0
1627542300000|2021-07-29 07:05:00|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|0
1627542360000|2021-07-29 07:06:00|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627542420000|2021-07-29 07:07:00|||||||||1
1627542430000|2021-07-29 07:07:10|9078.6|9063.6|9079.1|9064.1|9079.1|9064.1|9078.6|9063.6|6
1627542480000|2021-07-29 07:08:00|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|0
1627542510000|2021-07-29 07:08:30|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|0
1627542540000|2021-07-29 07:09:00|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1627542560000|2021-07-29 07:09:20|9080.7|9065.7|9081.6|9066.6|9081.6|9066.6|9080.7|9065.7|1
1627542600000|2021-07-29 07:10:00|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627542660000|2021-07-29 07:11:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1627542670000|2021-07-29 07:11:10|9084.3|9069.3|9084.1|9069.1|9084.3|9069.3|9084.1|9069.1|1
1627542680000|2021-07-29 07:11:20|9084.5|9069.5|9084.6|9069.6|9084.6|9069.6|9084.5|9069.5|0
1627542720000|2021-07-29 07:12:00|9084.1|9069.1|9084.9|9069.9|9084.9|9069.9|9084.1|9069.1|0
1627542730000|2021-07-29 07:12:10|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1627542780000|2021-07-29 07:13:00|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|0
1627542840000|2021-07-29 07:14:00|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1627542850000|2021-07-29 07:14:10|9086.9|9071.9|9086.5|9071.5|9086.9|9071.9|9086.5|9071.5|1
1627542890000|2021-07-29 07:14:50|9086.9|9071.9|9086.9|9071.9|9086.9|9071.9|9086.9|9071.9|1
1627542900000|2021-07-29 07:15:00|9087.1|9072.1|9087|9072|9087.1|9072.1|9087|9072|1
1627542960000|2021-07-29 07:16:00|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1627543080000|2021-07-29 07:18:00|9087.3|9072.3|9087.9|9072.9|9087.9|9072.9|9087.3|9072.3|1
1627543140000|2021-07-29 07:19:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|2
1627543150000|2021-07-29 07:19:10|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627543160000|2021-07-29 07:19:20|9086.1|9071.1|9086.5|9071.5|9086.5|9071.5|9086.1|9071.1|1
1627543170000|2021-07-29 07:19:30|9086.6|9071.6|9086.1|9071.1|9086.6|9071.6|9086.1|9071.1|0
1627543200000|2021-07-29 07:20:00|9086.5|9071.5|9086.6|9071.6|9086.6|9071.6|9086.5|9071.5|0
1627543260000|2021-07-29 07:21:00|9087|9072|9087.6|9072.6|9087.6|9072.6|9087|9072|1
1627543270000|2021-07-29 07:21:10|9087.5|9072.5|9087.1|9072.1|9087.5|9072.5|9087.1|9072.1|1
1627543300000|2021-07-29 07:21:40|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|1
1627543320000|2021-07-29 07:22:00|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627543370000|2021-07-29 07:22:50|9087.4|9072.4|9086.6|9071.6|9087.4|9072.4|9086.6|9071.6|1
1627543380000|2021-07-29 07:23:00|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1627543400000|2021-07-29 07:23:20|9089|9074|9089|9074|9089|9074|9089|9074|0
1627543410000|2021-07-29 07:23:30|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1627543440000|2021-07-29 07:24:00|||||||||1
1627543460000|2021-07-29 07:24:20|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627543500000|2021-07-29 07:25:00|9089|9074|9089|9074|9089|9074|9089|9074|0
1627543510000|2021-07-29 07:25:10|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1627543550000|2021-07-29 07:25:50|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|1
1627543580000|2021-07-29 07:26:20|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1627543590000|2021-07-29 07:26:30|9084.3|9069.3|9087.7|9072.7|9087.7|9072.7|9084.3|9069.3|0
1627543680000|2021-07-29 07:28:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1627543710000|2021-07-29 07:28:30|||||||||1
1627543740000|2021-07-29 07:29:00|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627543800000|2021-07-29 07:30:00|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1627543860000|2021-07-29 07:31:00|9086.8|9071.8|9088.1|9073.1|9088.1|9073.1|9086.8|9071.8|3
1627543990000|2021-07-29 07:33:10|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|0
1627544050000|2021-07-29 07:34:10|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|0
1627544080000|2021-07-29 07:34:40|9089.1|9074.1|9089.6|9074.6|9089.6|9074.6|9089.1|9074.1|2
1627544100000|2021-07-29 07:35:00|9087.7|9072.7|9088.6|9073.6|9088.6|9073.6|9087.3|9072.3|6
1627544190000|2021-07-29 07:36:30|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|0
1627544260000|2021-07-29 07:37:40|9086.5|9071.5|9086.3|9071.3|9086.5|9071.5|9086.3|9071.3|3
1627544280000|2021-07-29 07:38:00|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627544340000|2021-07-29 07:39:00|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627544400000|2021-07-29 07:40:00|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|1
1627544420000|2021-07-29 07:40:20|9085.9|9070.9|9085.8|9070.8|9085.9|9070.9|9085.8|9070.8|0
1627544610000|2021-07-29 07:43:30|||||||||1
1627544630000|2021-07-29 07:43:50|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|1
1627544640000|2021-07-29 07:44:00|9086.8|9071.8|9087.3|9072.3|9087.3|9072.3|9086.8|9071.8|7
1627544650000|2021-07-29 07:44:10|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627544700000|2021-07-29 07:45:00|||||||||4
1627544930000|2021-07-29 07:48:50|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|0
1627544960000|2021-07-29 07:49:20|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1627545040000|2021-07-29 07:50:40|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1627545060000|2021-07-29 07:51:00|9087.8|9072.8|9088.2|9073.2|9088.2|9073.2|9087.8|9072.8|0
1627545100000|2021-07-29 07:51:40|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|0
1627545120000|2021-07-29 07:52:00|9087.3|9072.3|9088.2|9073.2|9088.2|9073.2|9087.3|9072.3|0
1627545180000|2021-07-29 07:53:00|9087.8|9072.8|9087.3|9072.3|9088.7|9073.7|9087.3|9072.3|1
1627545220000|2021-07-29 07:53:40|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|0
1627545250000|2021-07-29 07:54:10|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|1
1627545370000|2021-07-29 07:56:10|||||||||1
1627545390000|2021-07-29 07:56:30|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|1
1627545440000|2021-07-29 07:57:20|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|0
1627545680000|2021-07-29 08:01:20|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|1
1627545720000|2021-07-29 08:02:00|||||||||1
1627545810000|2021-07-29 08:03:30|9087.8|9072.8|9088.2|9073.2|9088.2|9073.2|9087.8|9072.8|1
1627545840000|2021-07-29 08:04:00|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|0
1627545890000|2021-07-29 08:04:50|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|0
1627545980000|2021-07-29 08:06:20|9088.6|9073.6|9089.5|9074.5|9089.5|9074.5|9088.6|9073.6|15
1627546000000|2021-07-29 08:06:40|||||||||1
1627546010000|2021-07-29 08:06:50|9089.1|9074.1|9089|9074|9089.1|9074.1|9089|9074|0
1627546020000|2021-07-29 08:07:00|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|1
1627546040000|2021-07-29 08:07:20|||||||||9
1627546050000|2021-07-29 08:07:30|||||||||4
1627546070000|2021-07-29 08:07:50|||||||||1
1627546080000|2021-07-29 08:08:00|||||||||5
1627546160000|2021-07-29 08:09:20|9089.1|9074.1|9089|9074|9089.1|9074.1|9089|9074|1
1627546300000|2021-07-29 08:11:40|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|4
1627546320000|2021-07-29 08:12:00|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1627546360000|2021-07-29 08:12:40|9088.5|9073.5|9088.6|9073.6|9088.6|9073.6|9086.8|9071.8|2
1627546380000|2021-07-29 08:13:00|9088.2|9073.2|9087.8|9072.8|9088.2|9073.2|9087.8|9072.8|0
1627546500000|2021-07-29 08:15:00|9088.6|9073.6|9087.8|9072.8|9088.6|9073.6|9087.8|9072.8|1
1627546510000|2021-07-29 08:15:10|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|9087.3|9072.3|0
1627546750000|2021-07-29 08:19:10|9086.9|9071.9|9086.8|9071.8|9086.9|9071.9|9086.8|9071.8|0
1627546820000|2021-07-29 08:20:20|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|6
1627546880000|2021-07-29 08:21:20|9085.7|9070.7|9086.6|9071.6|9086.6|9071.6|9085.7|9070.7|1
1627546890000|2021-07-29 08:21:30|9086.5|9071.5|9086.1|9071.1|9086.5|9071.5|9086.1|9071.1|2
1627546920000|2021-07-29 08:22:00|9086.5|9071.5|9085.6|9070.6|9086.5|9071.5|9085.6|9070.6|1
1627547030000|2021-07-29 08:23:50|||||||||1
1627547040000|2021-07-29 08:24:00|||||||||1
1627547100000|2021-07-29 08:25:00|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1627547160000|2021-07-29 08:26:00|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.2|9070.2|1
1627547190000|2021-07-29 08:26:30|9085.2|9070.2|9085.6|9070.6|9085.6|9070.6|9085.2|9070.2|0
1627547230000|2021-07-29 08:27:10|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1627547300000|2021-07-29 08:28:20|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|0
1627547380000|2021-07-29 08:29:40|||||||||1
1627547410000|2021-07-29 08:30:10|9085.2|9070.2|9075.1|9060.1|9085.2|9070.2|9075.1|9060.1|15
1627547500000|2021-07-29 08:31:40|9075.9|9060.9|9076.1|9061.1|9076.1|9061.1|9075.9|9060.9|0
1627547550000|2021-07-29 08:32:30|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1627547570000|2021-07-29 08:32:50|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|0
1627547680000|2021-07-29 08:34:40|9076|9061|9076|9061|9076|9061|9076|9061|0
1627547770000|2021-07-29 08:36:10|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|2
1627547780000|2021-07-29 08:36:20|9071.8|9056.8|9071|9056|9072.6|9057.6|9071|9056|0
1627547790000|2021-07-29 08:36:30|9071.5|9056.5|9069.5|9054.5|9071.5|9056.5|9069.5|9054.5|3
1627547880000|2021-07-29 08:38:00|9069.9|9054.9|9070|9055|9070|9055|9069.9|9054.9|0
1627547940000|2021-07-29 08:39:00|9069.6|9054.6|9070.5|9055.5|9070.5|9055.5|9069.6|9054.6|0
1627547970000|2021-07-29 08:39:30|9073.8|9058.8|9073.5|9058.5|9073.8|9058.8|9073|9058|2
1627548000000|2021-07-29 08:40:00|9073.9|9058.9|9074|9059|9074|9059|9073.9|9058.9|0
1627548010000|2021-07-29 08:40:10|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1627548060000|2021-07-29 08:41:00|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1627548120000|2021-07-29 08:42:00|9074.9|9059.9|9075.8|9060.8|9075.8|9060.8|9074.9|9059.9|0
1627548130000|2021-07-29 08:42:10|||||||||1
1627548180000|2021-07-29 08:43:00|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|0
1627548240000|2021-07-29 08:44:00|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|4
1627548280000|2021-07-29 08:44:40|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|1
1627548290000|2021-07-29 08:44:50|9075.8|9060.8|9076.3|9061.3|9076.3|9061.3|9075.8|9060.8|2
1627548330000|2021-07-29 08:45:30|9075.4|9060.4|9076.3|9061.3|9076.3|9061.3|9075.4|9060.4|2
1627548360000|2021-07-29 08:46:00|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|0
1627548390000|2021-07-29 08:46:30|9076|9061|9076.4|9061.4|9076.4|9061.4|9076|9061|0
1627548400000|2021-07-29 08:46:40|9076|9061|9080.5|9065.5|9080.5|9065.5|9076|9061|8
1627548420000|2021-07-29 08:47:00|9080.9|9065.9|9082.4|9067.4|9082.4|9067.4|9080.9|9065.9|2
1627548430000|2021-07-29 08:47:10|9082.8|9067.8|9080.8|9065.8|9082.9|9067.9|9080.8|9065.8|1
1627548440000|2021-07-29 08:47:20|9081.7|9066.7|9082.7|9067.7|9082.7|9067.7|9081.7|9066.7|3
1627548500000|2021-07-29 08:48:20|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|0
1627548510000|2021-07-29 08:48:30|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|1
1627548540000|2021-07-29 08:49:00|9078.8|9063.8|9079.3|9064.3|9079.3|9064.3|9078.8|9063.8|1
1627548600000|2021-07-29 08:50:00|9079.5|9064.5|9082.1|9067.1|9082.1|9067.1|9079.5|9064.5|1
1627548610000|2021-07-29 08:50:10|9081.3|9066.3|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1627548630000|2021-07-29 08:50:30|9080.3|9065.3|9080.3|9065.3|9080.3|9065.3|9080.3|9065.3|0
1627548680000|2021-07-29 08:51:20|9080.7|9065.7|9082.6|9067.6|9082.6|9067.6|9080.7|9065.7|0
1627548690000|2021-07-29 08:51:30|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1627548710000|2021-07-29 08:51:50|9083|9068|9083.2|9068.2|9083.2|9068.2|9083|9068|1
1627548720000|2021-07-29 08:52:00|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|0
1627548760000|2021-07-29 08:52:40|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|0
1627548770000|2021-07-29 08:52:50|9083.8|9068.8|9083.7|9068.7|9083.8|9068.8|9083.7|9068.7|0
1627548790000|2021-07-29 08:53:10|9083.3|9068.3|9083.2|9068.2|9083.3|9068.3|9083.2|9068.2|1
1627548800000|2021-07-29 08:53:20|9083.6|9068.6|9083.9|9068.9|9083.9|9068.9|9083.6|9068.6|0
1627548860000|2021-07-29 08:54:20|9084.8|9069.8|9085.3|9070.3|9085.3|9070.3|9084.8|9069.8|1
1627548880000|2021-07-29 08:54:40|9084.9|9069.9|9085.3|9070.3|9085.3|9070.3|9084.9|9069.9|0
1627548890000|2021-07-29 08:54:50|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1627548900000|2021-07-29 08:55:00|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1627548910000|2021-07-29 08:55:10|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|0
1627548960000|2021-07-29 08:56:00|9085.8|9070.8|9085.9|9070.9|9085.9|9070.9|9085.8|9070.8|0
1627549030000|2021-07-29 08:57:10|9083.6|9068.6|9083.4|9068.4|9083.6|9068.6|9083.4|9068.4|1
1627549100000|2021-07-29 08:58:20|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|1
1627549110000|2021-07-29 08:58:30|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1627549200000|2021-07-29 09:00:00|9084|9069|9083.9|9068.9|9084|9069|9083.9|9068.9|0
1627549270000|2021-07-29 09:01:10|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|0
1627549280000|2021-07-29 09:01:20|9081|9066|9081|9066|9081|9066|9081|9066|3
1627549290000|2021-07-29 09:01:30|9080.9|9065.9|9079.9|9064.9|9080.9|9065.9|9079.9|9064.9|0
1627549300000|2021-07-29 09:01:40|9080.3|9065.3|9080.4|9065.4|9080.4|9065.4|9080.3|9065.3|0
1627549310000|2021-07-29 09:01:50|9080|9065|9079.9|9064.9|9080|9065|9079.9|9064.9|0
1627549360000|2021-07-29 09:02:40|9080.3|9065.3|9080.4|9065.4|9080.4|9065.4|9080.3|9065.3|4
1627549370000|2021-07-29 09:02:50|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|0
1627549420000|2021-07-29 09:03:40|9082.3|9067.3|9084.1|9069.1|9084.1|9069.1|9082.3|9067.3|1
1627549440000|2021-07-29 09:04:00|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627549500000|2021-07-29 09:05:00|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|5
1627549510000|2021-07-29 09:05:10|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|1
1627549520000|2021-07-29 09:05:20|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|1
1627549540000|2021-07-29 09:05:40|||||||||1
1627549550000|2021-07-29 09:05:50|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|9079.6|9064.6|4
1627549560000|2021-07-29 09:06:00|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|9079.4|9064.4|0
1627549610000|2021-07-29 09:06:50|9079|9064|9078.9|9063.9|9079|9064|9078.9|9063.9|0
1627549740000|2021-07-29 09:09:00|9078.5|9063.5|9078.4|9063.4|9078.5|9063.5|9078.4|9063.4|0
1627549750000|2021-07-29 09:09:10|9078.2|9063.2|9076.9|9061.9|9078.2|9063.2|9076.9|9061.9|1
1627549760000|2021-07-29 09:09:20|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|0
1627549770000|2021-07-29 09:09:30|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|0
1627549820000|2021-07-29 09:10:20|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|2
1627549830000|2021-07-29 09:10:30|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|0
1627549850000|2021-07-29 09:10:50|||||||||1
1627549880000|2021-07-29 09:11:20|9077.3|9062.3|9077.9|9062.9|9077.9|9062.9|9077.3|9062.3|0
1627549890000|2021-07-29 09:11:30|9078.3|9063.3|9078.4|9063.4|9078.4|9063.4|9078.3|9063.3|0
1627549900000|2021-07-29 09:11:40|9078|9063|9078.8|9063.8|9078.8|9063.8|9077.9|9062.9|2
1627549920000|2021-07-29 09:12:00|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|0
1627550020000|2021-07-29 09:13:40|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|9
1627550040000|2021-07-29 09:14:00|9082.8|9067.8|9082.3|9067.3|9082.8|9067.8|9082.3|9067.3|0
1627550050000|2021-07-29 09:14:10|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|0
1627550070000|2021-07-29 09:14:30|9080.3|9065.3|9079.8|9064.8|9080.3|9065.3|9079.8|9064.8|0
1627550130000|2021-07-29 09:15:30|9079.4|9064.4|9079.3|9064.3|9079.4|9064.4|9079.3|9064.3|0
1627550290000|2021-07-29 09:18:10|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1627550300000|2021-07-29 09:18:20|9080.6|9065.6|9081|9066|9081|9066|9080.6|9065.6|0
1627550310000|2021-07-29 09:18:30|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1627550320000|2021-07-29 09:18:40|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|0
1627550380000|2021-07-29 09:19:40|9083.2|9068.2|9083.1|9068.1|9083.2|9068.2|9083|9068|1
1627550390000|2021-07-29 09:19:50|9085.7|9070.7|9086.1|9071.1|9086.1|9071.1|9085.7|9070.7|6
1627550430000|2021-07-29 09:20:30|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|10
1627550440000|2021-07-29 09:20:40|9082.7|9067.7|9082.6|9067.6|9082.7|9067.7|9082.6|9067.6|0
1627550460000|2021-07-29 09:21:00|9082.2|9067.2|9081.6|9066.6|9082.2|9067.2|9081.6|9066.6|0
1627550520000|2021-07-29 09:22:00|||||||||1
1627550540000|2021-07-29 09:22:20|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|2
1627550550000|2021-07-29 09:22:30|9083|9068|9083|9068|9083|9068|9083|9068|0
1627550580000|2021-07-29 09:23:00|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1627550790000|2021-07-29 09:26:30|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1627550850000|2021-07-29 09:27:30|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1627550860000|2021-07-29 09:27:40|9084|9069|9084.5|9069.5|9084.5|9069.5|9084|9069|0
1627551000000|2021-07-29 09:30:00|9083.9|9068.9|9083|9068|9083.9|9068.9|9083|9068|6
1627551360000|2021-07-29 09:36:00|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1627551430000|2021-07-29 09:37:10|||||||||1
1627551440000|2021-07-29 09:37:20|||||||||1
1627551450000|2021-07-29 09:37:30|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|0
1627551460000|2021-07-29 09:37:40|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1627551500000|2021-07-29 09:38:20|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1627551550000|2021-07-29 09:39:10|9081.7|9066.7|9074.2|9059.2|9081.7|9066.7|9074.2|9059.2|8
1627551560000|2021-07-29 09:39:20|9075|9060|9075|9060|9075|9060|9075|9060|0
1627551590000|2021-07-29 09:39:50|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|0
1627551600000|2021-07-29 09:40:00|9075|9060|9075.1|9060.1|9075.1|9060.1|9075|9060|0
1627551610000|2021-07-29 09:40:10|9074.7|9059.7|9075.2|9060.2|9075.2|9060.2|9074.7|9059.7|0
1627551620000|2021-07-29 09:40:20|9075.6|9060.6|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551630000|2021-07-29 09:40:30|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551640000|2021-07-29 09:40:40|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551650000|2021-07-29 09:40:50|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551660000|2021-07-29 09:41:00|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551670000|2021-07-29 09:41:10|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551680000|2021-07-29 09:41:20|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551690000|2021-07-29 09:41:30|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551700000|2021-07-29 09:41:40|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551710000|2021-07-29 09:41:50|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9075.2|9060.2|0
1627551720000|2021-07-29 09:42:00|9075.2|9060.2|9075.7|9060.7|9075.7|9060.7|9074.8|9059.8|5
1627551730000|2021-07-29 09:42:10|9074.9|9059.9|9075.7|9060.7|9075.7|9060.7|9074.7|9059.7|0
1627551740000|2021-07-29 09:42:20|9074.7|9059.7|9075.6|9060.6|9075.6|9060.6|9074.7|9059.7|0
1627551750000|2021-07-29 09:42:30|9075.7|9060.7|9075.2|9060.2|9075.7|9060.7|9074.7|9059.7|0
1627551760000|2021-07-29 09:42:40|9075.7|9060.7|9074.8|9059.8|9075.7|9060.7|9074.8|9059.8|0
1627551770000|2021-07-29 09:42:50|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551780000|2021-07-29 09:43:00|9075.2|9060.2|9074.8|9059.8|9075.6|9060.6|9074.8|9059.8|0
1627551790000|2021-07-29 09:43:10|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551800000|2021-07-29 09:43:20|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551810000|2021-07-29 09:43:30|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551820000|2021-07-29 09:43:40|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551830000|2021-07-29 09:43:50|9075.2|9060.2|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551840000|2021-07-29 09:44:00|9075.7|9060.7|9074.7|9059.7|9075.7|9060.7|9074.7|9059.7|0
1627551850000|2021-07-29 09:44:10|9075.7|9060.7|9074.7|9059.7|9075.7|9060.7|9074.2|9059.2|1
1627551860000|2021-07-29 09:44:20|9074.2|9059.2|9074.2|9059.2|9075.1|9060.1|9074.2|9059.2|0
1627551870000|2021-07-29 09:44:30|9074.7|9059.7|9074.7|9059.7|9075.2|9060.2|9074.7|9059.7|0
1627551890000|2021-07-29 09:44:50|9075.3|9060.3|9074.3|9059.3|9075.3|9060.3|9074.3|9059.3|0
1627551900000|2021-07-29 09:45:00|9074.7|9059.7|9075.2|9060.2|9075.2|9060.2|9074.7|9059.7|0
1627551910000|2021-07-29 09:45:10|9074.8|9059.8|9075.3|9060.3|9075.3|9060.3|9074.8|9059.8|0
1627551940000|2021-07-29 09:45:40|9075.8|9060.8|9075.8|9060.8|9076.4|9061.4|9075.8|9060.8|4
1627552020000|2021-07-29 09:47:00|9076.3|9061.3|9075.8|9060.8|9076.3|9061.3|9075.8|9060.8|0
1627552030000|2021-07-29 09:47:10|9075.6|9060.6|9074.4|9059.4|9075.8|9060.8|9074.3|9059.3|1
1627552040000|2021-07-29 09:47:20|9074.7|9059.7|9074.4|9059.4|9075.8|9060.8|9074.4|9059.4|0
1627552050000|2021-07-29 09:47:30|9074.3|9059.3|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552060000|2021-07-29 09:47:40|9074.8|9059.8|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552070000|2021-07-29 09:47:50|9075.4|9060.4|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552080000|2021-07-29 09:48:00|9075.8|9060.8|9075.7|9060.7|9075.8|9060.8|9074.8|9059.8|0
1627552090000|2021-07-29 09:48:10|9075|9060|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552100000|2021-07-29 09:48:20|9075.4|9060.4|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552110000|2021-07-29 09:48:30|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9074.8|9059.8|0
1627552120000|2021-07-29 09:48:40|9075.3|9060.3|9075.2|9060.2|9075.3|9060.3|9074.3|9059.3|0
1627552130000|2021-07-29 09:48:50|9074.9|9059.9|9075.3|9060.3|9075.6|9060.6|9074.4|9059.4|0
1627552140000|2021-07-29 09:49:00|9075.8|9060.8|9075.6|9060.6|9075.8|9060.8|9074.4|9059.4|0
1627552150000|2021-07-29 09:49:10|9075|9060|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552160000|2021-07-29 09:49:20|9075|9060|9075.7|9060.7|9075.7|9060.7|9074.8|9059.8|0
1627552170000|2021-07-29 09:49:30|9075.8|9060.8|9075.6|9060.6|9075.8|9060.8|9074.3|9059.3|0
1627552180000|2021-07-29 09:49:40|9075.4|9060.4|9075.7|9060.7|9075.7|9060.7|9074.3|9059.3|0
1627552190000|2021-07-29 09:49:50|9074.8|9059.8|9075.8|9060.8|9075.8|9060.8|9074.3|9059.3|0
1627552200000|2021-07-29 09:50:00|9075.7|9060.7|9075.2|9060.2|9075.7|9060.7|9074.2|9059.2|0
1627552210000|2021-07-29 09:50:10|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9073.7|9058.7|0
1627552220000|2021-07-29 09:50:20|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1627552230000|2021-07-29 09:50:30|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|0
1627552240000|2021-07-29 09:50:40|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1627552310000|2021-07-29 09:51:50|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|36
1627552320000|2021-07-29 09:52:00|9069.7|9054.7|9067.8|9052.8|9069.8|9054.8|9067.8|9052.8|2
1627552330000|2021-07-29 09:52:10|9067.3|9052.3|9066.3|9051.3|9067.7|9052.7|9066.3|9051.3|1
1627552340000|2021-07-29 09:52:20|9065.9|9050.9|9065.8|9050.8|9065.9|9050.9|9065.8|9050.8|0
1627552380000|2021-07-29 09:53:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627552550000|2021-07-29 09:55:50|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627552560000|2021-07-29 09:56:00|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|0
1627552580000|2021-07-29 09:56:20|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|0
1627552600000|2021-07-29 09:56:40|9068|9053|9066.8|9051.8|9068.8|9053.8|9066.8|9051.8|3
1627552680000|2021-07-29 09:58:00|9067.2|9052.2|9067.8|9052.8|9067.8|9052.8|9067.2|9052.2|1
1627552740000|2021-07-29 09:59:00|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|0
1627552800000|2021-07-29 10:00:00|9067.9|9052.9|9065.8|9050.8|9068.3|9053.3|9065.8|9050.8|2
1627552810000|2021-07-29 10:00:10|9065.4|9050.4|9065.3|9050.3|9065.4|9050.4|9065.3|9050.3|0
1627552820000|2021-07-29 10:00:20|9064.8|9049.8|9064.3|9049.3|9064.8|9049.8|9064.3|9049.3|1
1627552860000|2021-07-29 10:01:00|9063.3|9048.3|9062.8|9047.8|9063.3|9048.3|9062.8|9047.8|1
1627552910000|2021-07-29 10:01:50|9061.3|9046.3|9059.9|9044.9|9061.3|9046.3|9059.9|9044.9|8
1627552970000|2021-07-29 10:02:50|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1627552980000|2021-07-29 10:03:00|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1627553000000|2021-07-29 10:03:20|9062.8|9047.8|9061.9|9046.9|9062.8|9047.8|9061.9|9046.9|1
1627553030000|2021-07-29 10:03:50|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627553070000|2021-07-29 10:04:30|9062.4|9047.4|9063.2|9048.2|9063.2|9048.2|9062.4|9047.4|1
1627553080000|2021-07-29 10:04:40|9063.3|9048.3|9066.6|9051.6|9066.6|9051.6|9063.3|9048.3|2
1627553090000|2021-07-29 10:04:50|9067.2|9052.2|9067.3|9052.3|9067.3|9052.3|9067.2|9052.2|0
1627553100000|2021-07-29 10:05:00|9066.5|9051.5|9066.2|9051.2|9066.5|9051.5|9065.8|9050.8|0
1627553110000|2021-07-29 10:05:10|9065.8|9050.8|9065.8|9050.8|9066.3|9051.3|9065.8|9050.8|0
1627553120000|2021-07-29 10:05:20|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9065.8|9050.8|0
1627553130000|2021-07-29 10:05:30|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627553170000|2021-07-29 10:06:10|9067.2|9052.2|9066.8|9051.8|9067.8|9052.8|9066.8|9051.8|0
1627553210000|2021-07-29 10:06:50|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|0
1627553220000|2021-07-29 10:07:00|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|0
1627553290000|2021-07-29 10:08:10|9067.2|9052.2|9066.8|9051.8|9067.2|9052.2|9066.8|9051.8|2
1627553330000|2021-07-29 10:08:50|9066.5|9051.5|9064.8|9049.8|9066.5|9051.5|9064.8|9049.8|1
1627553340000|2021-07-29 10:09:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|0
1627553390000|2021-07-29 10:09:50|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|0
1627553400000|2021-07-29 10:10:00|9066.6|9051.6|9067.2|9052.2|9067.2|9052.2|9066.6|9051.6|0
1627553410000|2021-07-29 10:10:10|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|0
1627553430000|2021-07-29 10:10:30|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|0
1627553440000|2021-07-29 10:10:40|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|0
1627553470000|2021-07-29 10:11:10|9069.1|9054.1|9069.8|9054.8|9069.8|9054.8|9069.1|9054.1|0
1627553650000|2021-07-29 10:14:10|9070.2|9055.2|9070.3|9055.3|9070.3|9055.3|9070.2|9055.2|0
1627553680000|2021-07-29 10:14:40|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|0
1627553700000|2021-07-29 10:15:00|9071.1|9056.1|9071.3|9056.3|9071.3|9056.3|9071.1|9056.1|0
1627553720000|2021-07-29 10:15:20|9072.3|9057.3|9072.3|9057.3|9072.8|9057.8|9072.3|9057.3|4
1627553730000|2021-07-29 10:15:30|9071.9|9056.9|9071.3|9056.3|9071.9|9056.9|9071.3|9056.3|0
1627553740000|2021-07-29 10:15:40|9070.5|9055.5|9069.9|9054.9|9070.5|9055.5|9069.9|9054.9|0
1627553750000|2021-07-29 10:15:50|9069.3|9054.3|9068.8|9053.8|9069.3|9054.3|9068.8|9053.8|0
1627553810000|2021-07-29 10:16:50|9069.2|9054.2|9068.8|9053.8|9069.2|9054.2|9068.8|9053.8|0
1627553830000|2021-07-29 10:17:10|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|0
1627553880000|2021-07-29 10:18:00|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|0
1627553910000|2021-07-29 10:18:30|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|0
1627553930000|2021-07-29 10:18:50|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|0
1627553940000|2021-07-29 10:19:00|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|1
1627553950000|2021-07-29 10:19:10|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|0
1627553980000|2021-07-29 10:19:40|9068.8|9053.8|9071.3|9056.3|9071.8|9056.8|9068.8|9053.8|7
1627553990000|2021-07-29 10:19:50|9071.4|9056.4|9071.3|9056.3|9071.8|9056.8|9071.3|9056.3|1
1627554000000|2021-07-29 10:20:00|9070.8|9055.8|9069.9|9054.9|9070.8|9055.8|9069.9|9054.9|0
1627554030000|2021-07-29 10:20:30|9068.6|9053.6|9068.3|9053.3|9068.6|9053.6|9068.3|9053.3|0
1627554060000|2021-07-29 10:21:00|9067.4|9052.4|9066.9|9051.9|9067.4|9052.4|9066.9|9051.9|1
1627554120000|2021-07-29 10:22:00|9067.3|9052.3|9066.4|9051.4|9067.3|9052.3|9066.4|9051.4|0
1627554180000|2021-07-29 10:23:00|9066.8|9051.8|9066.5|9051.5|9067.4|9052.4|9066.5|9051.5|0
1627554190000|2021-07-29 10:23:10|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|0
1627554240000|2021-07-29 10:24:00|9066.7|9051.7|9069.4|9054.4|9069.4|9054.4|9066.7|9051.7|9
1627554270000|2021-07-29 10:24:30|9068.5|9053.5|9068.4|9053.4|9068.5|9053.5|9068.4|9053.4|0
1627554280000|2021-07-29 10:24:40|9067.5|9052.5|9067.4|9052.4|9067.5|9052.5|9067.4|9052.4|0
1627554330000|2021-07-29 10:25:30|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|0
1627554540000|2021-07-29 10:29:00|||||||||3
1627554600000|2021-07-29 10:30:00|9066.3|9051.3|9065.7|9050.7|9066.3|9051.3|9065.7|9050.7|8
1627554610000|2021-07-29 10:30:10|||||||||3
1627554620000|2021-07-29 10:30:20|9064.9|9049.9|9064.3|9049.3|9064.9|9049.9|9064.2|9049.2|1
1627554630000|2021-07-29 10:30:30|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|9064.2|9049.2|0
1627554660000|2021-07-29 10:31:00|9064.3|9049.3|9064.7|9049.7|9064.7|9049.7|9064.3|9049.3|2
1627554690000|2021-07-29 10:31:30|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627554700000|2021-07-29 10:31:40|9065.4|9050.4|9066.2|9051.2|9066.2|9051.2|9065.4|9050.4|1
1627554740000|2021-07-29 10:32:20|9065.8|9050.8|9065.7|9050.7|9065.8|9050.8|9065.7|9050.7|0
1627554840000|2021-07-29 10:34:00|9066.2|9051.2|9066.2|9051.2|9066.7|9051.7|9066.2|9051.2|1
1627554860000|2021-07-29 10:34:20|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1627554870000|2021-07-29 10:34:30|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627554900000|2021-07-29 10:35:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627554910000|2021-07-29 10:35:10|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|1
1627554970000|2021-07-29 10:36:10|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627555000000|2021-07-29 10:36:40|9065.7|9050.7|9065.2|9050.2|9065.7|9050.7|9065.2|9050.2|0
1627555020000|2021-07-29 10:37:00|9065.7|9050.7|9066.2|9051.2|9066.2|9051.2|9065.7|9050.7|0
1627555050000|2021-07-29 10:37:30|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627555080000|2021-07-29 10:38:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627555090000|2021-07-29 10:38:10|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627555140000|2021-07-29 10:39:00|9066.7|9051.7|9067.2|9052.2|9067.2|9052.2|9066.7|9051.7|5
1627555160000|2021-07-29 10:39:20|9066.8|9051.8|9065.7|9050.7|9066.8|9051.8|9065.7|9050.7|1
1627555250000|2021-07-29 10:40:50|9065.3|9050.3|9065.2|9050.2|9065.3|9050.3|9065.2|9050.2|0
1627555440000|2021-07-29 10:44:00|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627555450000|2021-07-29 10:44:10|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1627555650000|2021-07-29 10:47:30|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627555710000|2021-07-29 10:48:30|9064.5|9049.5|9063.2|9048.2|9064.5|9049.5|9063.2|9048.2|1
1627555720000|2021-07-29 10:48:40|9062.4|9047.4|9062.2|9047.2|9062.4|9047.4|9062.2|9047.2|0
1627555740000|2021-07-29 10:49:00|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1627555750000|2021-07-29 10:49:10|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|9062.2|9047.2|0
1627555840000|2021-07-29 10:50:40|9061.8|9046.8|9061.7|9046.7|9061.8|9046.8|9061.7|9046.7|0
1627555920000|2021-07-29 10:52:00|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|1
1627555970000|2021-07-29 10:52:50|||||||||1
1627555980000|2021-07-29 10:53:00|9061.6|9046.6|9061.2|9046.2|9061.6|9046.6|9061.2|9046.2|0
1627556040000|2021-07-29 10:54:00|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|1
1627556090000|2021-07-29 10:54:50|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|1
1627556120000|2021-07-29 10:55:20|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|1
1627556130000|2021-07-29 10:55:30|9062.2|9047.2|9061.7|9046.7|9062.2|9047.2|9061.7|9046.7|0
1627556220000|2021-07-29 10:57:00|9063.9|9048.9|9064.7|9049.7|9064.7|9049.7|9063.2|9048.2|2
1627556230000|2021-07-29 10:57:10|9063.8|9048.8|9063.7|9048.7|9063.8|9048.8|9063.7|9048.7|0
1627556240000|2021-07-29 10:57:20|9064.1|9049.1|9064.2|9049.2|9064.7|9049.7|9064.1|9049.1|0
1627556280000|2021-07-29 10:58:00|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|0
1627556340000|2021-07-29 10:59:00|9065.2|9050.2|9065.7|9050.7|9065.7|9050.7|9065.2|9050.2|0
1627556380000|2021-07-29 10:59:40|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|1
1627556390000|2021-07-29 10:59:50|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|11
1627556400000|2021-07-29 11:00:00|9067.2|9052.2|9066.2|9051.2|9067.2|9052.2|9066.2|9051.2|0
1627556450000|2021-07-29 11:00:50|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627556550000|2021-07-29 11:02:30|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|1
1627556640000|2021-07-29 11:04:00|9066.2|9051.2|9068|9053|9068|9053|9066.2|9051.2|5
1627556650000|2021-07-29 11:04:10|9067.6|9052.6|9067.6|9052.6|9068.1|9053.1|9067.6|9052.6|1
1627556660000|2021-07-29 11:04:20|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|9066.7|9051.7|0
1627556700000|2021-07-29 11:05:00|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1627556760000|2021-07-29 11:06:00|9066.7|9051.7|9067.6|9052.6|9067.6|9052.6|9066.7|9051.7|4
1627556770000|2021-07-29 11:06:10|9067.7|9052.7|9068.6|9053.6|9068.7|9053.7|9067.7|9052.7|3
1627556780000|2021-07-29 11:06:20|9069|9054|9070|9055|9070|9055|9069|9054|0
1627556820000|2021-07-29 11:07:00|9070.5|9055.5|9071.2|9056.2|9071.2|9056.2|9070.5|9055.5|1
1627556830000|2021-07-29 11:07:10|9071.4|9056.4|9073.7|9058.7|9074.2|9059.2|9071.4|9056.4|2
1627557010000|2021-07-29 11:10:10|9074.2|9059.2|9074.6|9059.6|9074.6|9059.6|9074.2|9059.2|0
1627557090000|2021-07-29 11:11:30|9074.1|9059.1|9075.7|9060.7|9076.2|9061.2|9074.1|9059.1|9
1627557120000|2021-07-29 11:12:00|9075.2|9060.2|9075.2|9060.2|9075.2|9060.2|9074.7|9059.7|0
1627557160000|2021-07-29 11:12:40|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|0
1627557170000|2021-07-29 11:12:50|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|0
1627557180000|2021-07-29 11:13:00|9074|9059|9073.6|9058.6|9074|9059|9073.6|9058.6|0
1627557210000|2021-07-29 11:13:30|||||||||1
1627557240000|2021-07-29 11:14:00|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|0
1627557270000|2021-07-29 11:14:30|9072.2|9057.2|9072.7|9057.7|9072.7|9057.7|9072.2|9057.2|0
1627557300000|2021-07-29 11:15:00|9073.1|9058.1|9071.8|9056.8|9073.1|9058.1|9071.8|9056.8|0
1627557310000|2021-07-29 11:15:10|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|9071.7|9056.7|0
1627557360000|2021-07-29 11:16:00|9072.1|9057.1|9073|9058|9073|9058|9072.1|9057.1|1
1627557370000|2021-07-29 11:16:10|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|0
1627557510000|2021-07-29 11:18:30|9073.5|9058.5|9073.6|9058.6|9073.6|9058.6|9073.5|9058.5|0
1627557580000|2021-07-29 11:19:40|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|9072.7|9057.7|0
1627557590000|2021-07-29 11:19:50|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|0
1627557610000|2021-07-29 11:20:10|9072.7|9057.7|9072.6|9057.6|9072.7|9057.7|9072.6|9057.6|0
1627557730000|2021-07-29 11:22:10|9072.1|9057.1|9070.1|9055.1|9072.1|9057.1|9070.1|9055.1|0
1627557780000|2021-07-29 11:23:00|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1627557840000|2021-07-29 11:24:00|9069.2|9054.2|9068.6|9053.6|9069.2|9054.2|9068.6|9053.6|0
1627557900000|2021-07-29 11:25:00|9068.2|9053.2|9068.1|9053.1|9068.2|9053.2|9068.1|9053.1|0
1627557960000|2021-07-29 11:26:00|9067.7|9052.7|9067.6|9052.6|9067.7|9052.7|9067.6|9052.6|0
1627558020000|2021-07-29 11:27:00|9068.5|9053.5|9069.5|9054.5|9069.5|9054.5|9068.5|9053.5|1
1627558030000|2021-07-29 11:27:10|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627558100000|2021-07-29 11:28:20|9071.1|9056.1|9071.6|9056.6|9071.6|9056.6|9071.1|9056.1|1
1627558110000|2021-07-29 11:28:30|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|9071.2|9056.2|0
1627558120000|2021-07-29 11:28:40|9070.7|9055.7|9071.1|9056.1|9071.6|9056.6|9070.7|9055.7|0
1627558160000|2021-07-29 11:29:20|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|0
1627558210000|2021-07-29 11:30:10|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|0
1627558330000|2021-07-29 11:32:10|9070.1|9055.1|9071|9056|9071|9056|9070.1|9055.1|0
1627558350000|2021-07-29 11:32:30|9071.1|9056.1|9071.1|9056.1|9071.6|9056.6|9071.1|9056.1|0
1627558380000|2021-07-29 11:33:00|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|9070.1|9055.1|0
1627558420000|2021-07-29 11:33:40|9070.2|9055.2|9070.1|9055.1|9070.2|9055.2|9069.6|9054.6|0
1627558440000|2021-07-29 11:34:00|9070.6|9055.6|9069.4|9054.4|9070.6|9055.6|9069.4|9054.4|0
1627558450000|2021-07-29 11:34:10|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627558470000|2021-07-29 11:34:30|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1627558490000|2021-07-29 11:34:50|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627558500000|2021-07-29 11:35:00|9069.6|9054.6|9069.1|9054.1|9069.6|9054.6|9069.1|9054.1|0
1627558560000|2021-07-29 11:36:00|9069.6|9054.6|9069.1|9054.1|9069.6|9054.6|9068.6|9053.6|0
1627558600000|2021-07-29 11:36:40|9068.7|9053.7|9068.6|9053.6|9068.7|9053.7|9068.6|9053.6|0
1627558610000|2021-07-29 11:36:50|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1627558620000|2021-07-29 11:37:00|9068.1|9053.1|9068.1|9053.1|9068.6|9053.6|9068.1|9053.1|0
1627558680000|2021-07-29 11:38:00|9067.3|9052.3|9067.1|9052.1|9067.3|9052.3|9067.1|9052.1|0
1627558740000|2021-07-29 11:39:00|9066.7|9051.7|9066.6|9051.6|9066.7|9051.7|9066.6|9051.6|0
1627558800000|2021-07-29 11:40:00|9067.5|9052.5|9066.1|9051.1|9067.5|9052.5|9066.1|9051.1|0
1627558810000|2021-07-29 11:40:10|9067.1|9052.1|9068|9053|9068|9053|9067.1|9052.1|1
1627558850000|2021-07-29 11:40:50|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|0
1627558860000|2021-07-29 11:41:00|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|0
1627558910000|2021-07-29 11:41:50|9069.2|9054.2|9069.2|9054.2|9069.6|9054.6|9069.1|9054.1|1
1627558920000|2021-07-29 11:42:00|9069.1|9054.1|9069.6|9054.6|9069.6|9054.6|9069.1|9054.1|0
1627559060000|2021-07-29 11:44:20|9074.3|9059.3|9074.6|9059.6|9074.7|9059.7|9074.3|9059.3|10
1627559210000|2021-07-29 11:46:50|9074.4|9059.4|9071.6|9056.6|9074.4|9059.4|9071.6|9056.6|1
1627559220000|2021-07-29 11:47:00|9071.1|9056.1|9071.6|9056.6|9071.6|9056.6|9071.1|9056.1|0
1627559230000|2021-07-29 11:47:10|9071.2|9056.2|9071.1|9056.1|9071.2|9056.2|9071.1|9056.1|0
1627559240000|2021-07-29 11:47:20|9070.7|9055.7|9071.1|9056.1|9071.1|9056.1|9070.6|9055.6|0
1627559260000|2021-07-29 11:47:40|9072|9057|9071.3|9056.3|9072.6|9057.6|9071.3|9056.3|0
1627559270000|2021-07-29 11:47:50|9071.6|9056.6|9071.1|9056.1|9071.6|9056.6|9071.1|9056.1|1
1627559300000|2021-07-29 11:48:20|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|0
1627559390000|2021-07-29 11:49:50|9069.9|9054.9|9069.6|9054.6|9069.9|9054.9|9069.6|9054.6|0
1627559410000|2021-07-29 11:50:10|9070.1|9055.1|9070.6|9055.6|9070.6|9055.6|9070.1|9055.1|0
1627559470000|2021-07-29 11:51:10|9070.1|9055.1|9069.6|9054.6|9070.1|9055.1|9069.6|9054.6|1
1627559510000|2021-07-29 11:51:50|9069.1|9054.1|9068.6|9053.6|9069.1|9054.1|9068.6|9053.6|0
1627559520000|2021-07-29 11:52:00|9068.1|9053.1|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|0
1627559540000|2021-07-29 11:52:20|9064.6|9049.6|9064.2|9049.2|9064.6|9049.6|9064.2|9049.2|1
1627559620000|2021-07-29 11:53:40|9062.2|9047.2|9060.1|9045.1|9062.2|9047.2|9059.1|9044.1|6
1627559630000|2021-07-29 11:53:50|9060.4|9045.4|9063.1|9048.1|9063.1|9048.1|9060.4|9045.4|2
1627559640000|2021-07-29 11:54:00|9064|9049|9064|9049|9064|9049|9064|9049|0
1627559650000|2021-07-29 11:54:10|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|0
1627559690000|2021-07-29 11:54:50|9065|9050|9065.1|9050.1|9065.5|9050.5|9064.6|9049.6|1
1627559700000|2021-07-29 11:55:00|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|0
1627559750000|2021-07-29 11:55:50|9065.2|9050.2|9065.6|9050.6|9065.6|9050.6|9065.1|9050.1|1
1627559810000|2021-07-29 11:56:50|9066.6|9051.6|9067.6|9052.6|9067.6|9052.6|9066.6|9051.6|0
1627559950000|2021-07-29 11:59:10|9065.1|9050.1|9064.6|9049.6|9065.1|9050.1|9064.1|9049.1|1
1627559970000|2021-07-29 11:59:30|9064.1|9049.1|9064.5|9049.5|9065.1|9050.1|9062.7|9047.7|1
1627559980000|2021-07-29 11:59:40|9063.8|9048.8|9064.1|9049.1|9064.1|9049.1|9063.6|9048.6|0
1627559990000|2021-07-29 11:59:50|9063.3|9048.3|9063.6|9048.6|9063.6|9048.6|9063.1|9048.1|0
1627560000000|2021-07-29 12:00:00|9064.1|9049.1|9068.1|9053.1|9069.6|9054.6|9064.1|9049.1|7
1627560010000|2021-07-29 12:00:10|9067.7|9052.7|9067.6|9052.6|9067.7|9052.7|9067.6|9052.6|0
1627560020000|2021-07-29 12:00:20|9068.1|9053.1|9067.7|9052.7|9068.6|9053.6|9067.7|9052.7|0
1627560030000|2021-07-29 12:00:30|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|0
1627560060000|2021-07-29 12:01:00|9068.1|9053.1|9070|9055|9071|9056|9068.1|9053.1|4
1627560070000|2021-07-29 12:01:10|9071|9056|9074|9059|9074|9059|9071|9056|2
1627560090000|2021-07-29 12:01:30|9074.1|9059.1|9074.1|9059.1|9074.1|9059.1|9074.1|9059.1|0
1627560100000|2021-07-29 12:01:40|9074.6|9059.6|9077.1|9062.1|9077.5|9062.5|9074.6|9059.6|3
1627560120000|2021-07-29 12:02:00|9077.6|9062.6|9078.6|9063.6|9078.6|9063.6|9077.6|9062.6|0
1627560140000|2021-07-29 12:02:20|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|0
1627560150000|2021-07-29 12:02:30|9075.1|9060.1|9074.6|9059.6|9075.1|9060.1|9074.6|9059.6|1
1627560160000|2021-07-29 12:02:40|9072.9|9057.9|9072.6|9057.6|9072.9|9057.9|9072.6|9057.6|0
1627560180000|2021-07-29 12:03:00|9071.8|9056.8|9075.1|9060.1|9075.1|9060.1|9071.6|9056.6|1
1627560200000|2021-07-29 12:03:20|9075.2|9060.2|9076.1|9061.1|9077.1|9062.1|9075.2|9060.2|2
1627560210000|2021-07-29 12:03:30|9075.1|9060.1|9073.6|9058.6|9075.1|9060.1|9073.6|9058.6|1
1627560220000|2021-07-29 12:03:40|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|0
1627560230000|2021-07-29 12:03:50|9072.7|9057.7|9071.1|9056.1|9072.7|9057.7|9071.1|9056.1|0
1627560240000|2021-07-29 12:04:00|9070.3|9055.3|9070.1|9055.1|9070.3|9055.3|9070.1|9055.1|0
1627560260000|2021-07-29 12:04:20|9068.6|9053.6|9068.1|9053.1|9068.6|9053.6|9068.1|9053.1|3
1627560270000|2021-07-29 12:04:30|9068.6|9053.6|9068.1|9053.1|9068.6|9053.6|9068.1|9053.1|0
1627560290000|2021-07-29 12:04:50|9069|9054|9069.6|9054.6|9070|9055|9069|9054|0
1627560300000|2021-07-29 12:05:00|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|0
1627560310000|2021-07-29 12:05:10|9070.6|9055.6|9073|9058|9073|9058|9070.6|9055.6|2
1627560320000|2021-07-29 12:05:20|||||||||2
1627560330000|2021-07-29 12:05:30|9073.1|9058.1|9069.6|9054.6|9073.1|9058.1|9069.6|9054.6|3
1627560340000|2021-07-29 12:05:40|9068.6|9053.6|9069.6|9054.6|9069.6|9054.6|9068.6|9053.6|0
1627560350000|2021-07-29 12:05:50|9070.4|9055.4|9070.6|9055.6|9071.5|9056.5|9070.4|9055.4|1
1627560360000|2021-07-29 12:06:00|9071.5|9056.5|9072|9057|9072|9057|9071.1|9056.1|0
1627560370000|2021-07-29 12:06:10|9071.6|9056.6|9072.4|9057.4|9072.4|9057.4|9071.6|9056.6|0
1627560380000|2021-07-29 12:06:20|9073|9058|9073.5|9058.5|9073.5|9058.5|9072.6|9057.6|0
1627560390000|2021-07-29 12:06:30|9074.6|9059.6|9074.1|9059.1|9074.6|9059.6|9074.1|9059.1|7
1627560400000|2021-07-29 12:06:40|9074.6|9059.6|9075.6|9060.6|9075.6|9060.6|9074.6|9059.6|0
1627560410000|2021-07-29 12:06:50|9075.2|9060.2|9076.1|9061.1|9076.5|9061.5|9074|9059|3
1627560420000|2021-07-29 12:07:00|9077|9062|9079.1|9064.1|9079.1|9064.1|9077|9062|4
1627560430000|2021-07-29 12:07:10|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|6
1627560440000|2021-07-29 12:07:20|9074.1|9059.1|9073.6|9058.6|9074.1|9059.1|9073.6|9058.6|0
1627560460000|2021-07-29 12:07:40|9074.1|9059.1|9075.6|9060.6|9075.6|9060.6|9074.1|9059.1|0
1627560470000|2021-07-29 12:07:50|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|4
1627560490000|2021-07-29 12:08:10|9073.9|9058.9|9073.1|9058.1|9073.9|9058.9|9073.1|9058.1|0
1627560510000|2021-07-29 12:08:30|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|0
1627560530000|2021-07-29 12:08:50|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|0
1627560550000|2021-07-29 12:09:10|9068.7|9053.7|9068.6|9053.6|9069.6|9054.6|9067.6|9052.6|2
1627560560000|2021-07-29 12:09:20|9068.2|9053.2|9069.1|9054.1|9069.1|9054.1|9068.2|9053.2|0
1627560600000|2021-07-29 12:10:00|9069.8|9054.8|9072.6|9057.6|9073.6|9058.6|9069.8|9054.8|5
1627560610000|2021-07-29 12:10:10|9073.1|9058.1|9074.6|9059.6|9074.6|9059.6|9072.6|9057.6|2
1627560620000|2021-07-29 12:10:20|9075.1|9060.1|9075.6|9060.6|9075.6|9060.6|9075.1|9060.1|0
1627560630000|2021-07-29 12:10:30|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|0
1627560640000|2021-07-29 12:10:40|9075.6|9060.6|9075.1|9060.1|9076.1|9061.1|9075.1|9060.1|1
1627560660000|2021-07-29 12:11:00|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|1
1627560700000|2021-07-29 12:11:40|9076|9061|9075.6|9060.6|9076|9061|9075.6|9060.6|1
1627560710000|2021-07-29 12:11:50|||||||||1
1627560780000|2021-07-29 12:13:00|9073.4|9058.4|9074.6|9059.6|9074.6|9059.6|9073.4|9058.4|4
1627560790000|2021-07-29 12:13:10|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|0
1627560810000|2021-07-29 12:13:30|9073.1|9058.1|9073.6|9058.6|9073.6|9058.6|9073.1|9058.1|0
1627560830000|2021-07-29 12:13:50|9074.1|9059.1|9074.1|9059.1|9074.1|9059.1|9073.6|9058.6|0
1627560840000|2021-07-29 12:14:00|9073.6|9058.6|9073.1|9058.1|9073.6|9058.6|9073.1|9058.1|0
1627560900000|2021-07-29 12:15:00|||||||||1
1627560930000|2021-07-29 12:15:30|9072.7|9057.7|9069.6|9054.6|9072.7|9057.7|9068.6|9053.6|3
1627560940000|2021-07-29 12:15:40|9072|9057|9072.6|9057.6|9072.6|9057.6|9072|9057|1
1627560960000|2021-07-29 12:16:00|9073|9058|9073|9058|9073|9058|9073|9058|1
1627560970000|2021-07-29 12:16:10|9073.1|9058.1|9074.6|9059.6|9074.6|9059.6|9073.1|9058.1|3
1627561000000|2021-07-29 12:16:40|||||||||1
1627561020000|2021-07-29 12:17:00|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|0
1627561050000|2021-07-29 12:17:30|9075.6|9060.6|9078.5|9063.5|9078.5|9063.5|9075.6|9060.6|2
1627561060000|2021-07-29 12:17:40|9078.6|9063.6|9078.1|9063.1|9078.6|9063.6|9078.1|9063.1|1
1627561070000|2021-07-29 12:17:50|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|0
1627561100000|2021-07-29 12:18:20|9079.1|9064.1|9078.1|9063.1|9079.1|9064.1|9078.1|9063.1|8
1627561120000|2021-07-29 12:18:40|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|7
1627561140000|2021-07-29 12:19:00|9079.1|9064.1|9078.6|9063.6|9079.1|9064.1|9078.6|9063.6|6
1627561150000|2021-07-29 12:19:10|9077.4|9062.4|9076.6|9061.6|9077.4|9062.4|9075.1|9060.1|5
1627561180000|2021-07-29 12:19:40|9078.5|9063.5|9078.6|9063.6|9078.6|9063.6|9078.5|9063.5|1
1627561230000|2021-07-29 12:20:30|||||||||2
1627561250000|2021-07-29 12:20:50|||||||||1
1627561290000|2021-07-29 12:21:30|||||||||2
1627561300000|2021-07-29 12:21:40|9078.2|9063.2|9078.1|9063.1|9078.2|9063.2|9078.1|9063.1|0
1627561310000|2021-07-29 12:21:50|||||||||1
1627561320000|2021-07-29 12:22:00|9078.6|9063.6|9075.6|9060.6|9078.6|9063.6|9074.1|9059.1|2
1627561340000|2021-07-29 12:22:20|9076|9061|9076|9061|9076|9061|9075.6|9060.6|2
1627561370000|2021-07-29 12:22:50|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|1
1627561400000|2021-07-29 12:23:20|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|0
1627561410000|2021-07-29 12:23:30|9075.7|9060.7|9075.6|9060.6|9075.7|9060.7|9075.6|9060.6|0
1627561420000|2021-07-29 12:23:40|9076.3|9061.3|9078.1|9063.1|9078.1|9063.1|9076.3|9061.3|2
1627561430000|2021-07-29 12:23:50|9078.6|9063.6|9078.7|9063.7|9078.7|9063.7|9078.6|9063.6|0
1627561480000|2021-07-29 12:24:40|9078.6|9063.6|9078.2|9063.2|9078.6|9063.6|9078.2|9063.2|1
1627561490000|2021-07-29 12:24:50|9079.6|9064.6|9079.5|9064.5|9079.6|9064.6|9079.5|9064.5|3
1627561500000|2021-07-29 12:25:00|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.2|9063.2|3
1627561510000|2021-07-29 12:25:10|9078.8|9063.8|9080.2|9065.2|9080.2|9065.2|9078.8|9063.8|10
1627561530000|2021-07-29 12:25:30|9080.6|9065.6|9080.7|9065.7|9080.7|9065.7|9080.6|9065.6|1
1627561540000|2021-07-29 12:25:40|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|0
1627561550000|2021-07-29 12:25:50|||||||||1
1627561560000|2021-07-29 12:26:00|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627561580000|2021-07-29 12:26:20|9081.6|9066.6|9081.1|9066.1|9081.6|9066.6|9081.1|9066.1|3
1627561590000|2021-07-29 12:26:30|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1627561620000|2021-07-29 12:27:00|||||||||1
1627561670000|2021-07-29 12:27:50|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|1
1627561680000|2021-07-29 12:28:00|9082.6|9067.6|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|10
1627561690000|2021-07-29 12:28:10|||||||||1
1627561730000|2021-07-29 12:28:50|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1627561740000|2021-07-29 12:29:00|9082.5|9067.5|9082.6|9067.6|9082.6|9067.6|9082.5|9067.5|0
1627561800000|2021-07-29 12:30:00|9083|9068|9083.5|9068.5|9083.5|9068.5|9083|9068|3
1627561810000|2021-07-29 12:30:10|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|0
1627561820000|2021-07-29 12:30:20|9082.7|9067.7|9083.6|9068.6|9084.1|9069.1|9082.6|9067.6|2
1627561830000|2021-07-29 12:30:30|9083.3|9068.3|9077.1|9062.1|9083.3|9068.3|9077.1|9062.1|10
1627561840000|2021-07-29 12:30:40|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|0
1627561850000|2021-07-29 12:30:50|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|0
1627561860000|2021-07-29 12:31:00|9075.1|9060.1|9078.1|9063.1|9078.3|9063.3|9074.2|9059.2|11
1627561870000|2021-07-29 12:31:10|9080.6|9065.6|9081.5|9066.5|9081.6|9066.6|9080.6|9065.6|10
1627561880000|2021-07-29 12:31:20|9080.6|9065.6|9078.1|9063.1|9080.6|9065.6|9078.1|9063.1|2
1627561890000|2021-07-29 12:31:30|9078.6|9063.6|9077.6|9062.6|9078.6|9063.6|9077.6|9062.6|0
1627561900000|2021-07-29 12:31:40|9078.1|9063.1|9077.6|9062.6|9078.1|9063.1|9077.6|9062.6|2
1627561920000|2021-07-29 12:32:00|9078.1|9063.1|9077.6|9062.6|9078.1|9063.1|9077.6|9062.6|1
1627561930000|2021-07-29 12:32:10|9077.2|9062.2|9080.6|9065.6|9080.6|9065.6|9074.6|9059.6|36
1627561940000|2021-07-29 12:32:20|9080.1|9065.1|9080.6|9065.6|9080.6|9065.6|9080.1|9065.1|0
1627561950000|2021-07-29 12:32:30|9080.1|9065.1|9080.6|9065.6|9080.6|9065.6|9079.6|9064.6|1
1627561960000|2021-07-29 12:32:40|9080.5|9065.5|9081|9066|9081|9066|9080.5|9065.5|0
1627561970000|2021-07-29 12:32:50|9080.6|9065.6|9080.5|9065.5|9080.6|9065.6|9080.5|9065.5|0
1627561980000|2021-07-29 12:33:00|9080.1|9065.1|9080|9065|9080.1|9065.1|9079.2|9064.2|2
1627561990000|2021-07-29 12:33:10|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1627562010000|2021-07-29 12:33:30|9078.1|9063.1|9075.2|9060.2|9078.1|9063.1|9075.2|9060.2|6
1627562020000|2021-07-29 12:33:40|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1627562040000|2021-07-29 12:34:00|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|0
1627562050000|2021-07-29 12:34:10|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|1
1627562060000|2021-07-29 12:34:20|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|6
1627562070000|2021-07-29 12:34:30|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|1
1627562080000|2021-07-29 12:34:40|||||||||1
1627562090000|2021-07-29 12:34:50|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|0
1627562100000|2021-07-29 12:35:00|9072.5|9057.5|9074.1|9059.1|9074.6|9059.6|9072.5|9057.5|3
1627562120000|2021-07-29 12:35:20|9076|9061|9076.5|9061.5|9076.5|9061.5|9076|9061|0
1627562130000|2021-07-29 12:35:30|9077.6|9062.6|9078.1|9063.1|9078.1|9063.1|9077.6|9062.6|0
1627562140000|2021-07-29 12:35:40|9077.9|9062.9|9076.1|9061.1|9077.9|9062.9|9076.1|9061.1|2
1627562160000|2021-07-29 12:36:00|||||||||3
1627562200000|2021-07-29 12:36:40|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|2
1627562220000|2021-07-29 12:37:00|9075.1|9060.1|9071.1|9056.1|9075.1|9060.1|9071.1|9056.1|3
1627562230000|2021-07-29 12:37:10|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|10
1627562240000|2021-07-29 12:37:20|9067.1|9052.1|9068|9053|9068|9053|9067.1|9052.1|3
1627562250000|2021-07-29 12:37:30|9068.1|9053.1|9069|9054|9069|9054|9068.1|9053.1|0
1627562270000|2021-07-29 12:37:50|9074.6|9059.6|9075.1|9060.1|9075.1|9060.1|9074.6|9059.6|12
1627562280000|2021-07-29 12:38:00|9073.8|9058.8|9073.6|9058.6|9073.8|9058.8|9073.1|9058.1|6
1627562290000|2021-07-29 12:38:10|9073.1|9058.1|9073.6|9058.6|9073.6|9058.6|9073.1|9058.1|0
1627562300000|2021-07-29 12:38:20|9076.6|9061.6|9076.5|9061.5|9076.6|9061.6|9076.1|9061.1|1
1627562310000|2021-07-29 12:38:30|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|0
1627562320000|2021-07-29 12:38:40|9077|9062|9077|9062|9077|9062|9077|9062|9
1627562340000|2021-07-29 12:39:00|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|0
1627562350000|2021-07-29 12:39:10|9077.5|9062.5|9077.6|9062.6|9077.6|9062.6|9077.5|9062.5|0
1627562370000|2021-07-29 12:39:30|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|0
1627562390000|2021-07-29 12:39:50|9078.5|9063.5|9079.1|9064.1|9080|9065|9078.5|9063.5|12
1627562400000|2021-07-29 12:40:00|9080.1|9065.1|9079.6|9064.6|9080.1|9065.1|9079.1|9064.1|1
1627562460000|2021-07-29 12:41:00|9078.6|9063.6|9079.5|9064.5|9079.5|9064.5|9078.6|9063.6|3
1627562470000|2021-07-29 12:41:10|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1627562520000|2021-07-29 12:42:00|9080.5|9065.5|9079.1|9064.1|9080.5|9065.5|9079.1|9064.1|1
1627562550000|2021-07-29 12:42:30|9078.6|9063.6|9078.6|9063.6|9079.1|9064.1|9078.6|9063.6|1
1627562580000|2021-07-29 12:43:00|9079.1|9064.1|9080.1|9065.1|9080.5|9065.5|9079.1|9064.1|1
1627562590000|2021-07-29 12:43:10|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|0
1627562620000|2021-07-29 12:43:40|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|10
1627562630000|2021-07-29 12:43:50|9080|9065|9079.6|9064.6|9080|9065|9079.6|9064.6|7
1627562640000|2021-07-29 12:44:00|9079.2|9064.2|9077.2|9062.2|9079.2|9064.2|9076.8|9061.8|1
1627562650000|2021-07-29 12:44:10|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|0
1627562660000|2021-07-29 12:44:20|9077.7|9062.7|9077.2|9062.2|9077.7|9062.7|9077.2|9062.2|1
1627562680000|2021-07-29 12:44:40|9077.6|9062.6|9077.2|9062.2|9077.6|9062.6|9077.2|9062.2|0
1627562700000|2021-07-29 12:45:00|9077.3|9062.3|9075.9|9060.9|9077.3|9062.3|9075.9|9060.9|3
1627562720000|2021-07-29 12:45:20|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|0
1627562740000|2021-07-29 12:45:40|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|1
1627562750000|2021-07-29 12:45:50|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|0
1627562760000|2021-07-29 12:46:00|9076.8|9061.8|9077.3|9062.3|9077.7|9062.7|9076.8|9061.8|2
1627562790000|2021-07-29 12:46:30|||||||||1
1627562810000|2021-07-29 12:46:50|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|1
1627562820000|2021-07-29 12:47:00|9076.6|9061.6|9074.9|9059.9|9076.6|9061.6|9074.9|9059.9|1
1627562830000|2021-07-29 12:47:10|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1627562840000|2021-07-29 12:47:20|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|1
1627562870000|2021-07-29 12:47:50|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|9075.9|9060.9|0
1627562880000|2021-07-29 12:48:00|||||||||1
1627562900000|2021-07-29 12:48:20|9072.5|9057.5|9072.3|9057.3|9072.5|9057.5|9071.9|9056.9|1
1627562910000|2021-07-29 12:48:30|9072.4|9057.4|9071.9|9056.9|9072.4|9057.4|9071.9|9056.9|11
1627562920000|2021-07-29 12:48:40|9070.9|9055.9|9070.9|9055.9|9071.4|9056.4|9069.9|9054.9|4
1627562940000|2021-07-29 12:49:00|9071.3|9056.3|9070.4|9055.4|9071.3|9056.3|9069.9|9054.9|0
1627562950000|2021-07-29 12:49:10|||||||||1
1627562970000|2021-07-29 12:49:30|9068.2|9053.2|9067.4|9052.4|9068.2|9053.2|9067.4|9052.4|3
1627562980000|2021-07-29 12:49:40|9066.9|9051.9|9066.4|9051.4|9067.2|9052.2|9064.7|9049.7|6
1627562990000|2021-07-29 12:49:50|9066|9051|9066.4|9051.4|9066.4|9051.4|9065.9|9050.9|10
1627563020000|2021-07-29 12:50:20|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|0
1627563030000|2021-07-29 12:50:30|9071|9056|9071.5|9056.5|9071.5|9056.5|9071|9056|6
1627563040000|2021-07-29 12:50:40|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|2
1627563060000|2021-07-29 12:51:00|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1627563080000|2021-07-29 12:51:20|9068.7|9053.7|9065.6|9050.6|9068.7|9053.7|9065.6|9050.6|1
1627563090000|2021-07-29 12:51:30|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|0
1627563110000|2021-07-29 12:51:50|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1627563120000|2021-07-29 12:52:00|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|0
1627563130000|2021-07-29 12:52:10|9064.8|9049.8|9060.5|9045.5|9064.8|9049.8|9060.1|9045.1|2
1627563150000|2021-07-29 12:52:30|9060.9|9045.9|9061.4|9046.4|9061.4|9046.4|9060.9|9045.9|0
1627563180000|2021-07-29 12:53:00|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1627563190000|2021-07-29 12:53:10|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|0
1627563210000|2021-07-29 12:53:30|||||||||1
1627563240000|2021-07-29 12:54:00|9059|9044|9058.6|9043.6|9059|9044|9058.6|9043.6|1
1627563250000|2021-07-29 12:54:10|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|0
1627563260000|2021-07-29 12:54:20|9053.7|9038.7|9052.6|9037.6|9053.7|9038.7|9052.6|9037.6|16
1627563270000|2021-07-29 12:54:30|||||||||1
1627563300000|2021-07-29 12:55:00|9052|9037|9054|9039|9054|9039|9052|9037|12
1627563310000|2021-07-29 12:55:10|9054.4|9039.4|9054.3|9039.3|9054.4|9039.4|9053.9|9038.9|0
1627563320000|2021-07-29 12:55:20|9053.6|9038.6|9053.5|9038.5|9053.6|9038.6|9053.5|9038.5|1
1627563330000|2021-07-29 12:55:30|9054|9039|9055.3|9040.3|9055.3|9040.3|9054|9039|1
1627563340000|2021-07-29 12:55:40|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|0
1627563350000|2021-07-29 12:55:50|9055.3|9040.3|9054.4|9039.4|9055.3|9040.3|9054.4|9039.4|1
1627563390000|2021-07-29 12:56:30|9054|9039|9054|9039|9054|9039|9054|9039|1
1627563400000|2021-07-29 12:56:40|9053|9038|9043.6|9028.6|9053|9038|9043.6|9028.6|11
1627563410000|2021-07-29 12:56:50|9044|9029|9042.6|9027.6|9045.1|9030.1|9042.2|9027.2|6
1627563420000|2021-07-29 12:57:00|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|0
1627563430000|2021-07-29 12:57:10|9041.1|9026.1|9042.1|9027.1|9042.1|9027.1|9041.1|9026.1|1
1627563480000|2021-07-29 12:58:00|||||||||1
1627563500000|2021-07-29 12:58:20|9042.6|9027.6|9043.1|9028.1|9043.1|9028.1|9042.6|9027.6|5
1627563520000|2021-07-29 12:58:40|9044.6|9029.6|9045.4|9030.4|9045.4|9030.4|9044.6|9029.6|1
1627563530000|2021-07-29 12:58:50|9045.9|9030.9|9046.4|9031.4|9046.4|9031.4|9045.9|9030.9|0
1627563550000|2021-07-29 12:59:10|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|0
1627563560000|2021-07-29 12:59:20|9048.6|9033.6|9051|9036|9051|9036|9048.6|9033.6|3
1627563570000|2021-07-29 12:59:30|9051.1|9036.1|9050.6|9035.6|9051.9|9036.9|9050.6|9035.6|2
1627563580000|2021-07-29 12:59:40|9055.5|9040.5|9055|9040|9055.5|9040.5|9055|9040|12
1627563590000|2021-07-29 12:59:50|9051.9|9036.9|9057.1|9042.1|9057.1|9042.1|9051.9|9036.9|11
1627563600000|2021-07-29 13:00:00|9057.4|9042.4|9063.1|9048.1|9065.3|9050.3|9055.9|9040.9|33
1627563610000|2021-07-29 13:00:10|9063.5|9048.5|9066.9|9051.9|9067.4|9052.4|9060.3|9045.3|32
1627563620000|2021-07-29 13:00:20|9066.5|9051.5|9067.3|9052.3|9067.3|9052.3|9065.9|9050.9|4
1627563630000|2021-07-29 13:00:30|9066.8|9051.8|9060|9045|9066.8|9051.8|9060|9045|4
1627563640000|2021-07-29 13:00:40|9059.6|9044.6|9060.4|9045.4|9060.4|9045.4|9059.6|9044.6|1
1627563650000|2021-07-29 13:00:50|9061.4|9046.4|9064.6|9049.6|9064.6|9049.6|9061.4|9046.4|5
1627563660000|2021-07-29 13:01:00|9064.1|9049.1|9064.5|9049.5|9064.5|9049.5|9064.1|9049.1|1
1627563670000|2021-07-29 13:01:10|9064.6|9049.6|9066|9051|9066|9051|9063.6|9048.6|1
1627563680000|2021-07-29 13:01:20|9065.9|9050.9|9063.8|9048.8|9065.9|9050.9|9061.9|9046.9|18
1627563690000|2021-07-29 13:01:30|9063.6|9048.6|9061.8|9046.8|9063.6|9048.6|9061.8|9046.8|10
1627563700000|2021-07-29 13:01:40|9060.5|9045.5|9062.8|9047.8|9062.8|9047.8|9060.5|9045.5|7
1627563710000|2021-07-29 13:01:50|9061.7|9046.7|9062.6|9047.6|9062.6|9047.6|9061.7|9046.7|1
1627563720000|2021-07-29 13:02:00|9062.8|9047.8|9061.8|9046.8|9063.8|9048.8|9061.8|9046.8|3
1627563750000|2021-07-29 13:02:30|9062.6|9047.6|9067.4|9052.4|9067.4|9052.4|9062.6|9047.6|11
1627563760000|2021-07-29 13:02:40|9066.9|9051.9|9066.4|9051.4|9066.9|9051.9|9066.4|9051.4|0
1627563770000|2021-07-29 13:02:50|9066.9|9051.9|9067.4|9052.4|9068.3|9053.3|9066.9|9051.9|7
1627563780000|2021-07-29 13:03:00|9068.4|9053.4|9065.8|9050.8|9068.4|9053.4|9065.4|9050.4|1
1627563790000|2021-07-29 13:03:10|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627563800000|2021-07-29 13:03:20|9066.4|9051.4|9066.9|9051.9|9066.9|9051.9|9066.4|9051.4|0
1627563820000|2021-07-29 13:03:40|9067.4|9052.4|9069.3|9054.3|9069.3|9054.3|9067.4|9052.4|9
1627563830000|2021-07-29 13:03:50|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|5
1627563840000|2021-07-29 13:04:00|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|0
1627563860000|2021-07-29 13:04:20|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|14
1627563890000|2021-07-29 13:04:50|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|5
1627563900000|2021-07-29 13:05:00|||||||||1
1627563910000|2021-07-29 13:05:10|||||||||16
1627563920000|2021-07-29 13:05:20|9069.3|9054.3|9068.9|9053.9|9069.3|9054.3|9068.9|9053.9|1
1627563930000|2021-07-29 13:05:30|9068.8|9053.8|9067.4|9052.4|9068.8|9053.8|9067.3|9052.3|1
1627563960000|2021-07-29 13:06:00|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|1
1627563970000|2021-07-29 13:06:10|9068|9053|9068|9053|9068|9053|9068|9053|0
1627564000000|2021-07-29 13:06:40|9067.6|9052.6|9063.6|9048.6|9067.6|9052.6|9063.6|9048.6|2
1627564010000|2021-07-29 13:06:50|9063.2|9048.2|9063.6|9048.6|9063.6|9048.6|9063.2|9048.2|1
1627564020000|2021-07-29 13:07:00|9062.4|9047.4|9061.2|9046.2|9064.5|9049.5|9060.2|9045.2|13
1627564030000|2021-07-29 13:07:10|9062.2|9047.2|9063.5|9048.5|9063.5|9048.5|9061.2|9046.2|7
1627564040000|2021-07-29 13:07:20|9064.1|9049.1|9067.6|9052.6|9067.6|9052.6|9064.1|9049.1|2
1627564050000|2021-07-29 13:07:30|9065.6|9050.6|9065.6|9050.6|9065.6|9050.6|9065.6|9050.6|1
1627564060000|2021-07-29 13:07:40|9066.9|9051.9|9067.6|9052.6|9068.1|9053.1|9066.9|9051.9|0
1627564070000|2021-07-29 13:07:50|9066.2|9051.2|9068.4|9053.4|9068.4|9053.4|9066.2|9051.2|1
1627564080000|2021-07-29 13:08:00|9068.2|9053.2|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|1
1627564090000|2021-07-29 13:08:10|9067.7|9052.7|9067.6|9052.6|9067.7|9052.7|9067.6|9052.6|10
1627564110000|2021-07-29 13:08:30|9067.2|9052.2|9063.3|9048.3|9067.2|9052.2|9063.3|9048.3|2
1627564120000|2021-07-29 13:08:40|9063.7|9048.7|9062.2|9047.2|9064.1|9049.1|9061.7|9046.7|3
1627564130000|2021-07-29 13:08:50|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|0
1627564140000|2021-07-29 13:09:00|9063.2|9048.2|9064.6|9049.6|9064.6|9049.6|9063.2|9048.2|1
1627564150000|2021-07-29 13:09:10|9063.6|9048.6|9064.6|9049.6|9065.1|9050.1|9062.6|9047.6|13
1627564160000|2021-07-29 13:09:20|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|4
1627564170000|2021-07-29 13:09:30|9065.2|9050.2|9065.6|9050.6|9066.1|9051.1|9065.2|9050.2|9
1627564180000|2021-07-29 13:09:40|9064.7|9049.7|9066.1|9051.1|9066.6|9051.6|9064.7|9049.7|14
1627564190000|2021-07-29 13:09:50|9065.2|9050.2|9066.6|9051.6|9067.1|9052.1|9065.2|9050.2|2
1627564200000|2021-07-29 13:10:00|9066.2|9051.2|9065.6|9050.6|9066.2|9051.2|9065.2|9050.2|1
1627564210000|2021-07-29 13:10:10|9066.5|9051.5|9067.9|9052.9|9067.9|9052.9|9066.5|9051.5|1
1627564220000|2021-07-29 13:10:20|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|9067.6|9052.6|0
1627564230000|2021-07-29 13:10:30|9068.1|9053.1|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|2
1627564240000|2021-07-29 13:10:40|9067.6|9052.6|9067.1|9052.1|9067.6|9052.6|9067.1|9052.1|7
1627564250000|2021-07-29 13:10:50|9066.7|9051.7|9067.1|9052.1|9067.1|9052.1|9066.6|9051.6|0
1627564260000|2021-07-29 13:11:00|9066.2|9051.2|9064.6|9049.6|9066.2|9051.2|9063.1|9048.1|6
1627564270000|2021-07-29 13:11:10|9063.6|9048.6|9065.6|9050.6|9065.6|9050.6|9063.6|9048.6|3
1627564290000|2021-07-29 13:11:30|9066|9051|9066.1|9051.1|9066.1|9051.1|9066|9051|0
1627564300000|2021-07-29 13:11:40|9067.1|9052.1|9066.6|9051.6|9067.1|9052.1|9066.6|9051.6|1
1627564320000|2021-07-29 13:12:00|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|0
1627564330000|2021-07-29 13:12:10|9066.5|9051.5|9066.6|9051.6|9066.6|9051.6|9066.5|9051.5|0
1627564340000|2021-07-29 13:12:20|9066.1|9051.1|9065.6|9050.6|9066.1|9051.1|9065.1|9050.1|5
1627564350000|2021-07-29 13:12:30|9066|9051|9066.1|9051.1|9066.1|9051.1|9066|9051|0
1627564370000|2021-07-29 13:12:50|9066.5|9051.5|9066.1|9051.1|9066.6|9051.6|9066.1|9051.1|4
1627564380000|2021-07-29 13:13:00|9065.6|9050.6|9065.1|9050.1|9065.6|9050.6|9064.6|9049.6|18
1627564390000|2021-07-29 13:13:10|9064.3|9049.3|9065.6|9050.6|9066.6|9051.6|9064.3|9049.3|13
1627564410000|2021-07-29 13:13:30|9067.3|9052.3|9067.5|9052.5|9067.5|9052.5|9067.3|9052.3|0
1627564420000|2021-07-29 13:13:40|9067.9|9052.9|9070|9055|9070.1|9055.1|9067.9|9052.9|10
1627564440000|2021-07-29 13:14:00|9070.1|9055.1|9069.5|9054.5|9070.6|9055.6|9069.5|9054.5|4
1627564450000|2021-07-29 13:14:10|9069|9054|9069.4|9054.4|9069.4|9054.4|9069|9054|2
1627564480000|2021-07-29 13:14:40|9069.5|9054.5|9070|9055|9070|9055|9069.5|9054.5|1
1627564490000|2021-07-29 13:14:50|9069.6|9054.6|9069.3|9054.3|9069.6|9054.6|9068.5|9053.5|2
1627564500000|2021-07-29 13:15:00|9069.5|9054.5|9077.3|9062.3|9077.3|9062.3|9068.5|9053.5|8
1627564510000|2021-07-29 13:15:10|9077.8|9062.8|9077.4|9062.4|9077.9|9062.9|9076.9|9061.9|0
1627564530000|2021-07-29 13:15:30|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|9076.9|9061.9|4
1627564560000|2021-07-29 13:16:00|9075.6|9060.6|9074.9|9059.9|9075.6|9060.6|9074.9|9059.9|3
1627564580000|2021-07-29 13:16:20|9072.4|9057.4|9074.9|9059.9|9074.9|9059.9|9071.9|9056.9|9
1627564590000|2021-07-29 13:16:30|9075.4|9060.4|9074.4|9059.4|9075.4|9060.4|9072.4|9057.4|4
1627564600000|2021-07-29 13:16:40|9072.7|9057.7|9074.3|9059.3|9074.8|9059.8|9071.4|9056.4|22
1627564610000|2021-07-29 13:16:50|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1627564640000|2021-07-29 13:17:20|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|1
1627564650000|2021-07-29 13:17:30|9071.9|9056.9|9070.9|9055.9|9071.9|9056.9|9070.9|9055.9|1
1627564660000|2021-07-29 13:17:40|9070.4|9055.4|9069.9|9054.9|9070.4|9055.4|9069.9|9054.9|0
1627564670000|2021-07-29 13:17:50|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|1
1627564690000|2021-07-29 13:18:10|9068.4|9053.4|9070.3|9055.3|9070.5|9055.5|9068.4|9053.4|2
1627564700000|2021-07-29 13:18:20|9069.8|9054.8|9067.4|9052.4|9069.8|9054.8|9067.4|9052.4|5
1627564710000|2021-07-29 13:18:30|9066.6|9051.6|9067.4|9052.4|9067.4|9052.4|9066.6|9051.6|4
1627564740000|2021-07-29 13:19:00|9066.4|9051.4|9067.4|9052.4|9069.8|9054.8|9066.4|9051.4|7
1627564750000|2021-07-29 13:19:10|||||||||1
1627564780000|2021-07-29 13:19:40|9066.1|9051.1|9066.4|9051.4|9066.4|9051.4|9065.9|9050.9|1
1627564790000|2021-07-29 13:19:50|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|0
1627564800000|2021-07-29 13:20:00|9067.8|9052.8|9066.9|9051.9|9067.9|9052.9|9066.9|9051.9|5
1627564810000|2021-07-29 13:20:10|9069.3|9054.3|9067.9|9052.9|9069.3|9054.3|9067.9|9052.9|3
1627564820000|2021-07-29 13:20:20|9067.3|9052.3|9066.8|9051.8|9067.3|9052.3|9066.8|9051.8|0
1627564840000|2021-07-29 13:20:40|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627564880000|2021-07-29 13:21:20|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|1
1627564890000|2021-07-29 13:21:30|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1627564910000|2021-07-29 13:21:50|9066.1|9051.1|9063.9|9048.9|9066.1|9051.1|9063.9|9048.9|5
1627564920000|2021-07-29 13:22:00|9063.8|9048.8|9063.3|9048.3|9064.3|9049.3|9063.1|9048.1|3
1627564930000|2021-07-29 13:22:10|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|0
1627564940000|2021-07-29 13:22:20|9063.3|9048.3|9063.3|9048.3|9063.9|9048.9|9061.4|9046.4|4
1627564950000|2021-07-29 13:22:30|9063.4|9048.4|9063.4|9048.4|9063.9|9048.9|9062.1|9047.1|5
1627564970000|2021-07-29 13:22:50|9064.4|9049.4|9066.2|9051.2|9066.2|9051.2|9064.4|9049.4|0
1627564980000|2021-07-29 13:23:00|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9065.4|9050.4|1
1627565020000|2021-07-29 13:23:40|9065.8|9050.8|9065|9050|9065.8|9050.8|9065|9050|4
1627565030000|2021-07-29 13:23:50|9064.9|9049.9|9064.9|9049.9|9064.9|9049.9|9064.9|9049.9|5
1627565040000|2021-07-29 13:24:00|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|3
1627565050000|2021-07-29 13:24:10|9065.3|9050.3|9065.4|9050.4|9065.4|9050.4|9065.3|9050.3|0
1627565060000|2021-07-29 13:24:20|9064.9|9049.9|9064.4|9049.4|9064.9|9049.9|9063.9|9048.9|10
1627565070000|2021-07-29 13:24:30|9064.8|9049.8|9064.9|9049.9|9064.9|9049.9|9064.8|9049.8|0
1627565080000|2021-07-29 13:24:40|9064.4|9049.4|9064.8|9049.8|9064.8|9049.8|9064.4|9049.4|4
1627565090000|2021-07-29 13:24:50|9064.4|9049.4|9064.8|9049.8|9064.8|9049.8|9064.4|9049.4|4
1627565100000|2021-07-29 13:25:00|9064.9|9049.9|9064.8|9049.8|9064.9|9049.9|9064.4|9049.4|6
1627565110000|2021-07-29 13:25:10|9065.3|9050.3|9066.9|9051.9|9067.4|9052.4|9064.9|9049.9|7
1627565120000|2021-07-29 13:25:20|9066.4|9051.4|9062.4|9047.4|9066.4|9051.4|9062.4|9047.4|2
1627565130000|2021-07-29 13:25:30|9063.7|9048.7|9063.3|9048.3|9063.8|9048.8|9063.3|9048.3|0
1627565140000|2021-07-29 13:25:40|9062.4|9047.4|9059.4|9044.4|9062.9|9047.9|9058.1|9043.1|4
1627565150000|2021-07-29 13:25:50|9058.4|9043.4|9059.4|9044.4|9059.4|9044.4|9057.5|9042.5|0
1627565160000|2021-07-29 13:26:00|9059|9044|9059.9|9044.9|9059.9|9044.9|9059|9044|2
1627565190000|2021-07-29 13:26:30|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|1
1627565200000|2021-07-29 13:26:40|9059.4|9044.4|9056.6|9041.6|9059.4|9044.4|9056.6|9041.6|2
1627565210000|2021-07-29 13:26:50|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|0
1627565220000|2021-07-29 13:27:00|9058.1|9043.1|9058.6|9043.6|9058.6|9043.6|9058.1|9043.1|0
1627565240000|2021-07-29 13:27:20|9057.1|9042.1|9056|9041|9057.1|9042.1|9056|9041|5
1627565250000|2021-07-29 13:27:30|9055.6|9040.6|9056.1|9041.1|9056.1|9041.1|9054.1|9039.1|1
1627565260000|2021-07-29 13:27:40|9054.6|9039.6|9054.2|9039.2|9055.6|9040.6|9054.1|9039.1|0
1627565270000|2021-07-29 13:27:50|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|0
1627565290000|2021-07-29 13:28:10|9052.7|9037.7|9056.9|9041.9|9056.9|9041.9|9052.7|9037.7|23
1627565300000|2021-07-29 13:28:20|9056.5|9041.5|9051.6|9036.6|9056.5|9041.5|9051.6|9036.6|4
1627565310000|2021-07-29 13:28:30|9051.7|9036.7|9055.1|9040.1|9057|9042|9051.6|9036.6|19
1627565320000|2021-07-29 13:28:40|9055.6|9040.6|9054.1|9039.1|9055.6|9040.6|9053.6|9038.6|2
1627565340000|2021-07-29 13:29:00|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|2
1627565350000|2021-07-29 13:29:10|9052|9037|9051.6|9036.6|9052|9037|9051.6|9036.6|4
1627565360000|2021-07-29 13:29:20|||||||||7
1627565370000|2021-07-29 13:29:30|9051.1|9036.1|9051.5|9036.5|9051.5|9036.5|9051.1|9036.1|2
1627565380000|2021-07-29 13:29:40|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|4
1627565400000|2021-07-29 13:30:00|9054|9039|9063.1|9048.1|9063.1|9048.1|9052.4|9037.4|28
1627565410000|2021-07-29 13:30:10|9063.8|9048.8|9056.8|9041.8|9065.3|9050.3|9056.8|9041.8|36
1627565420000|2021-07-29 13:30:20|9056.1|9041.1|9056.5|9041.5|9056.5|9041.5|9055|9040|0
1627565430000|2021-07-29 13:30:30|9056.2|9041.2|9054.5|9039.5|9056.2|9041.2|9054|9039|3
1627565440000|2021-07-29 13:30:40|9055.3|9040.3|9056.1|9041.1|9057.3|9042.3|9055.1|9040.1|17
1627565450000|2021-07-29 13:30:50|9056.4|9041.4|9060.5|9045.5|9060.5|9045.5|9056.4|9041.4|4
1627565460000|2021-07-29 13:31:00|9063|9048|9063.4|9048.4|9064|9049|9061.1|9046.1|19
1627565470000|2021-07-29 13:31:10|9063.1|9048.1|9063.5|9048.5|9063.5|9048.5|9063|9048|6
1627565480000|2021-07-29 13:31:20|9062|9047|9059.9|9044.9|9062|9047|9059.6|9044.6|12
1627565490000|2021-07-29 13:31:30|9060|9045|9060.5|9045.5|9060.8|9045.8|9060|9045|0
1627565500000|2021-07-29 13:31:40|9060|9045|9060|9045|9060|9045|9060|9045|1
1627565510000|2021-07-29 13:31:50|9062.5|9047.5|9061|9046|9062.5|9047.5|9061|9046|2
1627565520000|2021-07-29 13:32:00|9060|9045|9061.4|9046.4|9061.5|9046.5|9059.5|9044.5|8
1627565530000|2021-07-29 13:32:10|9061|9046|9061.5|9046.5|9061.5|9046.5|9061|9046|1
1627565540000|2021-07-29 13:32:20|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|4
1627565550000|2021-07-29 13:32:30|9057.5|9042.5|9057.5|9042.5|9057.5|9042.5|9057.5|9042.5|1
1627565570000|2021-07-29 13:32:50|9059.6|9044.6|9060|9045|9060|9045|9059|9044|8
1627565580000|2021-07-29 13:33:00|9060.4|9045.4|9061|9046|9062|9047|9060.4|9045.4|10
1627565590000|2021-07-29 13:33:10|9059|9044|9059|9044|9059|9044|9059|9044|16
1627565600000|2021-07-29 13:33:20|9058.6|9043.6|9061|9046|9061|9046|9058.6|9043.6|3
1627565610000|2021-07-29 13:33:30|||||||||1
1627565620000|2021-07-29 13:33:40|9059.8|9044.8|9054|9039|9059.8|9044.8|9054|9039|7
1627565630000|2021-07-29 13:33:50|9053.6|9038.6|9052.1|9037.1|9053.6|9038.6|9052.1|9037.1|2
1627565640000|2021-07-29 13:34:00|9052.6|9037.6|9051.1|9036.1|9052.6|9037.6|9051.1|9036.1|7
1627565650000|2021-07-29 13:34:10|||||||||1
1627565660000|2021-07-29 13:34:20|9052.6|9037.6|9052.6|9037.6|9053|9038|9052.6|9037.6|8
1627565670000|2021-07-29 13:34:30|9052.5|9037.5|9051.5|9036.5|9053.5|9038.5|9051.5|9036.5|2
1627565680000|2021-07-29 13:34:40|||||||||3
1627565690000|2021-07-29 13:34:50|||||||||1
1627565700000|2021-07-29 13:35:00|9051.6|9036.6|9052.1|9037.1|9053.1|9038.1|9051.6|9036.6|11
1627565710000|2021-07-29 13:35:10|9052.6|9037.6|9051.1|9036.1|9052.6|9037.6|9051.1|9036.1|18
1627565720000|2021-07-29 13:35:20|9051.9|9036.9|9052.1|9037.1|9052.1|9037.1|9051.9|9036.9|6
1627565740000|2021-07-29 13:35:40|9053.4|9038.4|9055.5|9040.5|9055.5|9040.5|9053.4|9038.4|7
1627565750000|2021-07-29 13:35:50|9052.5|9037.5|9051.5|9036.5|9052.5|9037.5|9051.5|9036.5|17
1627565760000|2021-07-29 13:36:00|9051.1|9036.1|9054|9039|9054.5|9039.5|9050.5|9035.5|18
1627565770000|2021-07-29 13:36:10|9053.5|9038.5|9057|9042|9057|9042|9053.5|9038.5|2
1627565780000|2021-07-29 13:36:20|9057.5|9042.5|9056.5|9041.5|9057.5|9042.5|9056.5|9041.5|4
1627565790000|2021-07-29 13:36:30|9055.2|9040.2|9053.5|9038.5|9055.2|9040.2|9053.5|9038.5|4
1627565820000|2021-07-29 13:37:00|9053.1|9038.1|9054.5|9039.5|9054.5|9039.5|9052.6|9037.6|1
1627565830000|2021-07-29 13:37:10|9055.8|9040.8|9055.5|9040.5|9055.9|9040.9|9055.5|9040.5|5
1627565840000|2021-07-29 13:37:20|9054.6|9039.6|9054.5|9039.5|9054.6|9039.6|9054.5|9039.5|0
1627565880000|2021-07-29 13:38:00|9054.6|9039.6|9054.1|9039.1|9054.6|9039.6|9054.1|9039.1|3
1627565890000|2021-07-29 13:38:10|9053.1|9038.1|9052.1|9037.1|9053.1|9038.1|9052.1|9037.1|7
1627565900000|2021-07-29 13:38:20|9053.3|9038.3|9053.6|9038.6|9054.1|9039.1|9053.3|9038.3|4
1627565910000|2021-07-29 13:38:30|9053.1|9038.1|9053.6|9038.6|9053.6|9038.6|9053.1|9038.1|0
1627565920000|2021-07-29 13:38:40|9053.1|9038.1|9055.6|9040.6|9055.6|9040.6|9053.1|9038.1|6
1627565930000|2021-07-29 13:38:50|9056|9041|9060|9045|9060|9045|9056|9041|4
1627565940000|2021-07-29 13:39:00|9060.4|9045.4|9059.5|9044.5|9060.9|9045.9|9059.5|9044.5|3
1627565950000|2021-07-29 13:39:10|9058.5|9043.5|9058.6|9043.6|9059|9044|9058.5|9043.5|7
1627565960000|2021-07-29 13:39:20|9059|9044|9058.6|9043.6|9059|9044|9058.6|9043.6|0
1627565970000|2021-07-29 13:39:30|9057.6|9042.6|9056.6|9041.6|9057.6|9042.6|9056.6|9041.6|2
1627565980000|2021-07-29 13:39:40|9057|9042|9057.6|9042.6|9057.6|9042.6|9057|9042|1
1627565990000|2021-07-29 13:39:50|9057.1|9042.1|9057.5|9042.5|9057.5|9042.5|9057|9042|5
1627566000000|2021-07-29 13:40:00|9057.1|9042.1|9056.4|9041.4|9057.1|9042.1|9055.1|9040.1|3
1627566010000|2021-07-29 13:40:10|9056.6|9041.6|9056.1|9041.1|9056.6|9041.6|9055.6|9040.6|0
1627566020000|2021-07-29 13:40:20|9056.8|9041.8|9057.1|9042.1|9057.4|9042.4|9056.8|9041.8|1
1627566030000|2021-07-29 13:40:30|9057|9042|9057|9042|9057|9042|9057|9042|0
1627566040000|2021-07-29 13:40:40|9057.1|9042.1|9058.1|9043.1|9058.4|9043.4|9057.1|9042.1|8
1627566050000|2021-07-29 13:40:50|9057.2|9042.2|9058|9043|9058|9043|9057.2|9042.2|1
1627566060000|2021-07-29 13:41:00|9058.1|9043.1|9059.6|9044.6|9059.6|9044.6|9057.2|9042.2|2
1627566070000|2021-07-29 13:41:10|9058.6|9043.6|9057.9|9042.9|9058.6|9043.6|9057.5|9042.5|4
1627566080000|2021-07-29 13:41:20|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|0
1627566090000|2021-07-29 13:41:30|9057.9|9042.9|9056.6|9041.6|9057.9|9042.9|9056.6|9041.6|0
1627566100000|2021-07-29 13:41:40|9056.1|9041.1|9059.1|9044.1|9059.1|9044.1|9056.1|9041.1|3
1627566110000|2021-07-29 13:41:50|9057.6|9042.6|9051.7|9036.7|9057.6|9042.6|9051.7|9036.7|16
1627566120000|2021-07-29 13:42:00|9053.2|9038.2|9054.1|9039.1|9055.6|9040.6|9053.2|9038.2|31
1627566130000|2021-07-29 13:42:10|9054.2|9039.2|9055.1|9040.1|9055.1|9040.1|9054.2|9039.2|0
1627566140000|2021-07-29 13:42:20|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|0
1627566150000|2021-07-29 13:42:30|9056.9|9041.9|9058.6|9043.6|9058.6|9043.6|9056.9|9041.9|2
1627566170000|2021-07-29 13:42:50|9057.8|9042.8|9057.1|9042.1|9057.8|9042.8|9055.2|9040.2|6
1627566180000|2021-07-29 13:43:00|9057.6|9042.6|9057.6|9042.6|9058.6|9043.6|9057.2|9042.2|1
1627566190000|2021-07-29 13:43:10|9058.5|9043.5|9059.1|9044.1|9059.1|9044.1|9058.5|9043.5|0
1627566200000|2021-07-29 13:43:20|9062.1|9047.1|9061.1|9046.1|9062.1|9047.1|9060.6|9045.6|7
1627566210000|2021-07-29 13:43:30|9060.4|9045.4|9056.1|9041.1|9060.4|9045.4|9055.1|9040.1|60
1627566220000|2021-07-29 13:43:40|9056.6|9041.6|9058.1|9043.1|9058.1|9043.1|9056.1|9041.1|0
1627566230000|2021-07-29 13:43:50|9057.3|9042.3|9059.1|9044.1|9059.1|9044.1|9057.1|9042.1|2
1627566240000|2021-07-29 13:44:00|9057.6|9042.6|9057.6|9042.6|9058.1|9043.1|9057.6|9042.6|2
1627566260000|2021-07-29 13:44:20|||||||||2
1627566270000|2021-07-29 13:44:30|||||||||1
1627566280000|2021-07-29 13:44:40|9058.1|9043.1|9058.1|9043.1|9058.1|9043.1|9058.1|9043.1|1
1627566290000|2021-07-29 13:44:50|9058.6|9043.6|9062.5|9047.5|9062.5|9047.5|9058.6|9043.6|6
1627566300000|2021-07-29 13:45:00|9062.6|9047.6|9062|9047|9062.6|9047.6|9060.1|9045.1|4
1627566310000|2021-07-29 13:45:10|9062.5|9047.5|9064.5|9049.5|9064.5|9049.5|9062.1|9047.1|5
1627566320000|2021-07-29 13:45:20|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|1
1627566330000|2021-07-29 13:45:30|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1627566340000|2021-07-29 13:45:40|9066.3|9051.3|9066.1|9051.1|9068.6|9053.6|9066.1|9051.1|30
1627566350000|2021-07-29 13:45:50|9064.6|9049.6|9061.6|9046.6|9065.6|9050.6|9061.1|9046.1|10
1627566360000|2021-07-29 13:46:00|9062.6|9047.6|9063.6|9048.6|9064.1|9049.1|9062.6|9047.6|3
1627566370000|2021-07-29 13:46:10|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|0
1627566380000|2021-07-29 13:46:20|9063|9048|9063.9|9048.9|9063.9|9048.9|9063|9048|2
1627566390000|2021-07-29 13:46:30|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|1
1627566400000|2021-07-29 13:46:40|9062.1|9047.1|9063.6|9048.6|9063.6|9048.6|9062.1|9047.1|4
1627566410000|2021-07-29 13:46:50|9064.1|9049.1|9062.9|9047.9|9064.1|9049.1|9059.6|9044.6|57
1627566420000|2021-07-29 13:47:00|9063.1|9048.1|9060|9045|9064.1|9049.1|9059.6|9044.6|12
1627566430000|2021-07-29 13:47:10|9059.6|9044.6|9060.5|9045.5|9060.5|9045.5|9059.6|9044.6|8
1627566440000|2021-07-29 13:47:20|9060.2|9045.2|9061.1|9046.1|9061.5|9046.5|9060.1|9045.1|0
1627566450000|2021-07-29 13:47:30|9061.6|9046.6|9057.7|9042.7|9061.6|9046.6|9057.6|9042.6|16
1627566460000|2021-07-29 13:47:40|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9057.1|9042.1|0
1627566470000|2021-07-29 13:47:50|9056.8|9041.8|9056.6|9041.6|9056.8|9041.8|9056.6|9041.6|1
1627566490000|2021-07-29 13:48:10|9056.3|9041.3|9055.6|9040.6|9056.3|9041.3|9054.1|9039.1|9
1627566500000|2021-07-29 13:48:20|9055.8|9040.8|9058.1|9043.1|9058.6|9043.6|9055.8|9040.8|3
1627566510000|2021-07-29 13:48:30|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|9056.1|9041.1|9
1627566520000|2021-07-29 13:48:40|9057.1|9042.1|9058.6|9043.6|9058.6|9043.6|9057.1|9042.1|2
1627566530000|2021-07-29 13:48:50|9058.2|9043.2|9055.6|9040.6|9058.2|9043.2|9055.1|9040.1|7
1627566540000|2021-07-29 13:49:00|9055.1|9040.1|9054.1|9039.1|9055.1|9040.1|9054.1|9039.1|3
1627566550000|2021-07-29 13:49:10|9051.6|9036.6|9054.6|9039.6|9054.6|9039.6|9051.6|9036.6|9
1627566560000|2021-07-29 13:49:20|9054.7|9039.7|9057.1|9042.1|9057.1|9042.1|9054.7|9039.7|10
1627566570000|2021-07-29 13:49:30|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|8
1627566580000|2021-07-29 13:49:40|9056.1|9041.1|9057.6|9042.6|9058.1|9043.1|9055.6|9040.6|5
1627566590000|2021-07-29 13:49:50|9058.1|9043.1|9059.1|9044.1|9059.1|9044.1|9058.1|9043.1|1
1627566600000|2021-07-29 13:50:00|9060.6|9045.6|9061|9046|9061.6|9046.6|9060.1|9045.1|3
1627566610000|2021-07-29 13:50:10|9061.4|9046.4|9058.5|9043.5|9062.5|9047.5|9058.5|9043.5|7
1627566620000|2021-07-29 13:50:20|9058.9|9043.9|9058.5|9043.5|9058.9|9043.9|9058.5|9043.5|0
1627566630000|2021-07-29 13:50:30|9057|9042|9059.5|9044.5|9059.5|9044.5|9057|9042|2
1627566640000|2021-07-29 13:50:40|9060|9045|9061.9|9046.9|9061.9|9046.9|9060|9045|3
1627566650000|2021-07-29 13:50:50|9062|9047|9062|9047|9062.4|9047.4|9060.9|9045.9|1
1627566660000|2021-07-29 13:51:00|9062.5|9047.5|9064.9|9049.9|9064.9|9049.9|9062.5|9047.5|2
1627566670000|2021-07-29 13:51:10|9064.5|9049.5|9063|9048|9064.5|9049.5|9063|9048|5
1627566680000|2021-07-29 13:51:20|9064|9049|9063|9048|9064.5|9049.5|9063|9048|2
1627566700000|2021-07-29 13:51:40|9063.8|9048.8|9062|9047|9064|9049|9062|9047|4
1627566710000|2021-07-29 13:51:50|9061|9046|9061.3|9046.3|9061.3|9046.3|9060.5|9045.5|3
1627566720000|2021-07-29 13:52:00|9061.5|9046.5|9060.5|9045.5|9061.5|9046.5|9060|9045|3
1627566760000|2021-07-29 13:52:40|9061.5|9046.5|9061.5|9046.5|9061.5|9046.5|9061.5|9046.5|1
1627566770000|2021-07-29 13:52:50|9061.9|9046.9|9061.9|9046.9|9061.9|9046.9|9061.9|9046.9|2
1627566780000|2021-07-29 13:53:00|9062|9047|9064|9049|9064|9049|9062|9047|4
1627566790000|2021-07-29 13:53:10|9063.5|9048.5|9064|9049|9064.9|9049.9|9063.5|9048.5|5
1627566800000|2021-07-29 13:53:20|9064.4|9049.4|9063.6|9048.6|9065|9050|9063.6|9048.6|6
1627566810000|2021-07-29 13:53:30|9063.5|9048.5|9063.9|9048.9|9063.9|9048.9|9063|9048|3
1627566820000|2021-07-29 13:53:40|9064|9049|9064|9049|9064|9049|9062.6|9047.6|5
1627566830000|2021-07-29 13:53:50|9064.4|9049.4|9063.4|9048.4|9064.5|9049.5|9063|9048|5
1627566840000|2021-07-29 13:54:00|9063.5|9048.5|9063|9048|9063.5|9048.5|9063|9048|0
1627566850000|2021-07-29 13:54:10|9063.4|9048.4|9063.5|9048.5|9063.5|9048.5|9063.4|9048.4|0
1627566870000|2021-07-29 13:54:30|9064|9049|9064.5|9049.5|9064.5|9049.5|9063|9048|4
1627566880000|2021-07-29 13:54:40|9064|9049|9064.5|9049.5|9064.5|9049.5|9064|9049|5
1627566900000|2021-07-29 13:55:00|9063.6|9048.6|9063.1|9048.1|9063.9|9048.9|9062.1|9047.1|17
1627566910000|2021-07-29 13:55:10|9062.7|9047.7|9062.6|9047.6|9062.7|9047.7|9062.6|9047.6|0
1627566920000|2021-07-29 13:55:20|9059.6|9044.6|9060.5|9045.5|9060.5|9045.5|9059.6|9044.6|2
1627566930000|2021-07-29 13:55:30|9060.6|9045.6|9061.6|9046.6|9062.6|9047.6|9060.6|9045.6|4
1627566940000|2021-07-29 13:55:40|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|2
1627566950000|2021-07-29 13:55:50|9062.2|9047.2|9060.6|9045.6|9062.2|9047.2|9059.1|9044.1|3
1627566990000|2021-07-29 13:56:30|9060.1|9045.1|9059.2|9044.2|9060.1|9045.1|9059.2|9044.2|1
1627567000000|2021-07-29 13:56:40|9059.1|9044.1|9059.6|9044.6|9059.6|9044.6|9059.1|9044.1|0
1627567020000|2021-07-29 13:57:00|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1627567030000|2021-07-29 13:57:10|9059.1|9044.1|9059.1|9044.1|9059.1|9044.1|9059.1|9044.1|0
1627567040000|2021-07-29 13:57:20|9058.3|9043.3|9058.6|9043.6|9059.1|9044.1|9057.3|9042.3|5
1627567050000|2021-07-29 13:57:30|9057.1|9042.1|9059.1|9044.1|9059.1|9044.1|9057.1|9042.1|6
1627567060000|2021-07-29 13:57:40|9058.6|9043.6|9056.6|9041.6|9059.1|9044.1|9056.1|9041.1|5
1627567070000|2021-07-29 13:57:50|9057.1|9042.1|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|3
1627567080000|2021-07-29 13:58:00|9058.3|9043.3|9057.1|9042.1|9058.3|9043.3|9057.1|9042.1|1
1627567090000|2021-07-29 13:58:10|9056.6|9041.6|9056.2|9041.2|9057.1|9042.1|9056.2|9041.2|2
1627567100000|2021-07-29 13:58:20|9056.1|9041.1|9056.6|9041.6|9056.6|9041.6|9056.1|9041.1|2
1627567110000|2021-07-29 13:58:30|9057.5|9042.5|9059.1|9044.1|9059.1|9044.1|9057.5|9042.5|2
1627567120000|2021-07-29 13:58:40|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|9058.1|9043.1|17
1627567130000|2021-07-29 13:58:50|||||||||4
1627567140000|2021-07-29 13:59:00|9059.1|9044.1|9059.6|9044.6|9059.6|9044.6|9059.1|9044.1|18
1627567150000|2021-07-29 13:59:10|9058.6|9043.6|9058.1|9043.1|9058.6|9043.6|9058.1|9043.1|2
1627567170000|2021-07-29 13:59:30|||||||||1
1627567180000|2021-07-29 13:59:40|9058.2|9043.2|9059.6|9044.6|9059.6|9044.6|9058.2|9043.2|1
1627567200000|2021-07-29 14:00:00|9059.7|9044.7|9060.2|9045.2|9060.2|9045.2|9059.7|9044.7|0
1627567210000|2021-07-29 14:00:10|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9057.7|9042.7|6
1627567230000|2021-07-29 14:00:30|9059.1|9044.1|9059.7|9044.7|9062.2|9047.2|9059.1|9044.1|5
1627567250000|2021-07-29 14:00:50|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|9059.6|9044.6|2
1627567260000|2021-07-29 14:01:00|9059.7|9044.7|9058.2|9043.2|9059.7|9044.7|9058.2|9043.2|3
1627567270000|2021-07-29 14:01:10|9058.7|9043.7|9058.2|9043.2|9058.7|9043.7|9058.2|9043.2|4
1627567280000|2021-07-29 14:01:20|9057.7|9042.7|9056.7|9041.7|9058.1|9043.1|9056.7|9041.7|4
1627567300000|2021-07-29 14:01:40|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9056.2|9041.2|4
1627567310000|2021-07-29 14:01:50|9057.6|9042.6|9058.7|9043.7|9058.7|9043.7|9057.6|9042.6|1
1627567330000|2021-07-29 14:02:10|||||||||2
1627567340000|2021-07-29 14:02:20|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|1
1627567350000|2021-07-29 14:02:30|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|9061.7|9046.7|1
1627567360000|2021-07-29 14:02:40|9061.3|9046.3|9059.7|9044.7|9061.6|9046.6|9059.7|9044.7|3
1627567390000|2021-07-29 14:03:10|9060.2|9045.2|9058.7|9043.7|9060.2|9045.2|9058.2|9043.2|3
1627567410000|2021-07-29 14:03:30|9058.6|9043.6|9056.2|9041.2|9058.6|9043.6|9056.2|9041.2|4
1627567430000|2021-07-29 14:03:50|9056.7|9041.7|9054.7|9039.7|9056.7|9041.7|9054.7|9039.7|3
1627567440000|2021-07-29 14:04:00|9055.1|9040.1|9055.2|9040.2|9055.2|9040.2|9055.1|9040.1|0
1627567450000|2021-07-29 14:04:10|9057.2|9042.2|9058.2|9043.2|9058.2|9043.2|9057.2|9042.2|19
1627567470000|2021-07-29 14:04:30|9058.6|9043.6|9059.7|9044.7|9059.7|9044.7|9058.6|9043.6|2
1627567480000|2021-07-29 14:04:40|9059.6|9044.6|9058.6|9043.6|9059.6|9044.6|9058.6|9043.6|6
1627567500000|2021-07-29 14:05:00|9058.7|9043.7|9059.2|9044.2|9059.2|9044.2|9058.7|9043.7|0
1627567520000|2021-07-29 14:05:20|||||||||1
1627567530000|2021-07-29 14:05:30|9059.7|9044.7|9061.1|9046.1|9061.1|9046.1|9059.7|9044.7|2
1627567540000|2021-07-29 14:05:40|9062.3|9047.3|9062.7|9047.7|9063.2|9048.2|9062.3|9047.3|3
1627567550000|2021-07-29 14:05:50|9062.2|9047.2|9058.7|9043.7|9062.2|9047.2|9058.7|9043.7|6
1627567570000|2021-07-29 14:06:10|9058.3|9043.3|9057.2|9042.2|9058.3|9043.3|9056.7|9041.7|0
1627567580000|2021-07-29 14:06:20|9056.4|9041.4|9056.6|9041.6|9056.6|9041.6|9055.7|9040.7|0
1627567590000|2021-07-29 14:06:30|9056.7|9041.7|9057.2|9042.2|9057.7|9042.7|9056.3|9041.3|0
1627567600000|2021-07-29 14:06:40|9057.6|9042.6|9058.2|9043.2|9058.2|9043.2|9057.6|9042.6|0
1627567610000|2021-07-29 14:06:50|9058.6|9043.6|9057.7|9042.7|9059.2|9044.2|9057.7|9042.7|2
1627567620000|2021-07-29 14:07:00|9058.6|9043.6|9060.6|9045.6|9060.6|9045.6|9058.6|9043.6|1
1627567630000|2021-07-29 14:07:10|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|2
1627567640000|2021-07-29 14:07:20|9061.6|9046.6|9062.2|9047.2|9062.2|9047.2|9060.8|9045.8|43
1627567650000|2021-07-29 14:07:30|9061.7|9046.7|9062.2|9047.2|9062.2|9047.2|9061.3|9046.3|8
1627567670000|2021-07-29 14:07:50|9062.3|9047.3|9063.4|9048.4|9063.4|9048.4|9062.3|9047.3|3
1627567680000|2021-07-29 14:08:00|9063.9|9048.9|9062.9|9047.9|9064.4|9049.4|9061.9|9046.9|11
1627567690000|2021-07-29 14:08:10|9062|9047|9063.9|9048.9|9063.9|9048.9|9061.9|9046.9|18
1627567700000|2021-07-29 14:08:20|9064.4|9049.4|9063.4|9048.4|9064.4|9049.4|9063.4|9048.4|3
1627567710000|2021-07-29 14:08:30|9063.2|9048.2|9063.9|9048.9|9064.3|9049.3|9063.2|9048.2|8
1627567720000|2021-07-29 14:08:40|9062.6|9047.6|9063.3|9048.3|9063.4|9048.4|9062.4|9047.4|5
1627567730000|2021-07-29 14:08:50|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|9063.9|9048.9|0
1627567740000|2021-07-29 14:09:00|9064.4|9049.4|9066.4|9051.4|9066.9|9051.9|9064.4|9049.4|12
1627567750000|2021-07-29 14:09:10|9066.9|9051.9|9064.7|9049.7|9066.9|9051.9|9064.7|9049.7|2
1627567760000|2021-07-29 14:09:20|9063.9|9048.9|9063.9|9048.9|9064.4|9049.4|9063.9|9048.9|0
1627567770000|2021-07-29 14:09:30|9063.8|9048.8|9062.5|9047.5|9063.8|9048.8|9062.5|9047.5|5
1627567780000|2021-07-29 14:09:40|9061.9|9046.9|9062.9|9047.9|9063.4|9048.4|9061.9|9046.9|12
1627567790000|2021-07-29 14:09:50|9061.9|9046.9|9062.9|9047.9|9063.9|9048.9|9061.9|9046.9|5
1627567800000|2021-07-29 14:10:00|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|9062.1|9047.1|2
1627567810000|2021-07-29 14:10:10|9061.9|9046.9|9061.9|9046.9|9061.9|9046.9|9061.9|9046.9|0
1627567830000|2021-07-29 14:10:30|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|7
1627567840000|2021-07-29 14:10:40|9062.9|9047.9|9061.9|9046.9|9062.9|9047.9|9061.9|9046.9|3
1627567850000|2021-07-29 14:10:50|9060.4|9045.4|9059.9|9044.9|9060.9|9045.9|9059.3|9044.3|12
1627567860000|2021-07-29 14:11:00|9059.5|9044.5|9057.4|9042.4|9059.5|9044.5|9056.9|9041.9|4
1627567890000|2021-07-29 14:11:30|9059.6|9044.6|9060.9|9045.9|9061.4|9046.4|9059.6|9044.6|9
1627567900000|2021-07-29 14:11:40|||||||||1
1627567910000|2021-07-29 14:11:50|9058.8|9043.8|9058.4|9043.4|9058.8|9043.8|9057.4|9042.4|7
1627567920000|2021-07-29 14:12:00|9058|9043|9055.4|9040.4|9058|9043|9055.4|9040.4|5
1627567940000|2021-07-29 14:12:20|9056.3|9041.3|9056.9|9041.9|9056.9|9041.9|9056.3|9041.3|0
1627567950000|2021-07-29 14:12:30|9057.4|9042.4|9057.3|9042.3|9057.4|9042.4|9056.9|9041.9|2
1627567960000|2021-07-29 14:12:40|9057.8|9042.8|9059.9|9044.9|9059.9|9044.9|9057.8|9042.8|2
1627567970000|2021-07-29 14:12:50|9059.8|9044.8|9058.4|9043.4|9059.8|9044.8|9058.4|9043.4|2
1627567980000|2021-07-29 14:13:00|9058|9043|9058.9|9043.9|9058.9|9043.9|9058|9043|0
1627567990000|2021-07-29 14:13:10|9058.1|9043.1|9057.4|9042.4|9058.1|9043.1|9057.4|9042.4|2
1627568000000|2021-07-29 14:13:20|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|0
1627568020000|2021-07-29 14:13:40|9057.8|9042.8|9053.4|9038.4|9057.8|9042.8|9053.4|9038.4|8
1627568040000|2021-07-29 14:14:00|9054.3|9039.3|9055.8|9040.8|9055.8|9040.8|9054.3|9039.3|1
1627568050000|2021-07-29 14:14:10|9055|9040|9054.9|9039.9|9055|9040|9054.9|9039.9|0
1627568070000|2021-07-29 14:14:30|||||||||1
1627568080000|2021-07-29 14:14:40|9056.4|9041.4|9054.9|9039.9|9056.9|9041.9|9054.9|9039.9|4
1627568090000|2021-07-29 14:14:50|9054.4|9039.4|9056.4|9041.4|9056.9|9041.9|9054.4|9039.4|1
1627568100000|2021-07-29 14:15:00|9056.8|9041.8|9053.9|9038.9|9056.9|9041.9|9053.9|9038.9|6
1627568120000|2021-07-29 14:15:20|9054.3|9039.3|9053.6|9038.6|9054.4|9039.4|9053.4|9038.4|31
1627568130000|2021-07-29 14:15:30|9053.1|9038.1|9052.1|9037.1|9053.1|9038.1|9052.1|9037.1|2
1627568140000|2021-07-29 14:15:40|9052.5|9037.5|9053.1|9038.1|9053.1|9038.1|9052.5|9037.5|4
1627568150000|2021-07-29 14:15:50|9054|9039|9051.6|9036.6|9054|9039|9051.6|9036.6|20
1627568160000|2021-07-29 14:16:00|9053.6|9038.6|9052.6|9037.6|9053.6|9038.6|9052.6|9037.6|11
1627568170000|2021-07-29 14:16:10|9054.1|9039.1|9054.5|9039.5|9054.6|9039.6|9054.1|9039.1|1
1627568180000|2021-07-29 14:16:20|9054.6|9039.6|9052.6|9037.6|9056.1|9041.1|9052.6|9037.6|35
1627568210000|2021-07-29 14:16:50|9051.7|9036.7|9051.6|9036.6|9051.7|9036.7|9051.6|9036.6|3
1627568220000|2021-07-29 14:17:00|9052|9037|9052.1|9037.1|9052.6|9037.6|9052|9037|11
1627568230000|2021-07-29 14:17:10|9051.6|9036.6|9052|9037|9052|9037|9051.6|9036.6|9
1627568250000|2021-07-29 14:17:30|9052.1|9037.1|9053.4|9038.4|9053.4|9038.4|9052.1|9037.1|0
1627568260000|2021-07-29 14:17:40|9053.6|9038.6|9054.1|9039.1|9054.1|9039.1|9053.6|9038.6|0
1627568270000|2021-07-29 14:17:50|9055|9040|9054.1|9039.1|9056.1|9041.1|9054.1|9039.1|6
1627568280000|2021-07-29 14:18:00|9054.5|9039.5|9054.1|9039.1|9054.6|9039.6|9054.1|9039.1|2
1627568300000|2021-07-29 14:18:20|9055.3|9040.3|9056.1|9041.1|9056.1|9041.1|9055.3|9040.3|2
1627568320000|2021-07-29 14:18:40|9055.1|9040.1|9053.6|9038.6|9055.1|9040.1|9053.6|9038.6|6
1627568330000|2021-07-29 14:18:50|9053.5|9038.5|9052.1|9037.1|9053.5|9038.5|9051.6|9036.6|24
1627568340000|2021-07-29 14:19:00|9051.2|9036.2|9047.7|9032.7|9051.2|9036.2|9047.3|9032.3|14
1627568350000|2021-07-29 14:19:10|9048.6|9033.6|9049.7|9034.7|9050.1|9035.1|9048.3|9033.3|2
1627568360000|2021-07-29 14:19:20|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|0
1627568370000|2021-07-29 14:19:30|9049.2|9034.2|9049.1|9034.1|9049.6|9034.6|9048.8|9033.8|5
1627568390000|2021-07-29 14:19:50|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|1
1627568400000|2021-07-29 14:20:00|9050.1|9035.1|9049.1|9034.1|9052.5|9037.5|9049.1|9034.1|3
1627568450000|2021-07-29 14:20:50|9047.6|9032.6|9044.1|9029.1|9047.6|9032.6|9044.1|9029.1|10
1627568460000|2021-07-29 14:21:00|9046.1|9031.1|9046.1|9031.1|9047.1|9032.1|9045.6|9030.6|3
1627568490000|2021-07-29 14:21:30|9046.5|9031.5|9047.6|9032.6|9047.6|9032.6|9046.5|9031.5|1
1627568500000|2021-07-29 14:21:40|9047.1|9032.1|9045.1|9030.1|9047.1|9032.1|9045.1|9030.1|3
1627568520000|2021-07-29 14:22:00|9044.6|9029.6|9047.1|9032.1|9047.1|9032.1|9044.6|9029.6|3
1627568530000|2021-07-29 14:22:10|9048|9033|9048|9033|9048|9033|9048|9033|0
1627568540000|2021-07-29 14:22:20|9048.5|9033.5|9048|9033|9048.5|9033.5|9048|9033|6
1627568550000|2021-07-29 14:22:30|9046.6|9031.6|9045.1|9030.1|9046.6|9031.6|9045.1|9030.1|4
1627568560000|2021-07-29 14:22:40|9044.7|9029.7|9045.1|9030.1|9045.1|9030.1|9044.7|9029.7|0
1627568570000|2021-07-29 14:22:50|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|1
1627568600000|2021-07-29 14:23:20|||||||||1
1627568610000|2021-07-29 14:23:30|9045.5|9030.5|9045.6|9030.6|9045.6|9030.6|9045.5|9030.5|0
1627568630000|2021-07-29 14:23:50|9046|9031|9046|9031|9046|9031|9046|9031|0
1627568640000|2021-07-29 14:24:00|9045.6|9030.6|9045.1|9030.1|9045.6|9030.6|9045.1|9030.1|0
1627568650000|2021-07-29 14:24:10|9044.9|9029.9|9043.2|9028.2|9044.9|9029.9|9043.2|9028.2|6
1627568660000|2021-07-29 14:24:20|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9042.7|9027.7|1
1627568670000|2021-07-29 14:24:30|9042.7|9027.7|9042.6|9027.6|9042.7|9027.7|9042.6|9027.6|2
1627568680000|2021-07-29 14:24:40|9042.4|9027.4|9041.1|9026.1|9042.4|9027.4|9040.3|9025.3|2
1627568690000|2021-07-29 14:24:50|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|9041.6|9026.6|0
1627568700000|2021-07-29 14:25:00|9041.2|9026.2|9041.2|9026.2|9041.6|9026.6|9040.1|9025.1|1
1627568710000|2021-07-29 14:25:10|9042.1|9027.1|9042.6|9027.6|9042.6|9027.6|9042.1|9027.1|9
1627568720000|2021-07-29 14:25:20|9042.2|9027.2|9042.1|9027.1|9042.2|9027.2|9042.1|9027.1|5
1627568730000|2021-07-29 14:25:30|9042.6|9027.6|9042.2|9027.2|9042.6|9027.6|9042.2|9027.2|4
1627568740000|2021-07-29 14:25:40|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|1
1627568750000|2021-07-29 14:25:50|9042.9|9027.9|9041.7|9026.7|9044.2|9029.2|9041.7|9026.7|2
1627568760000|2021-07-29 14:26:00|9041.2|9026.2|9042.1|9027.1|9042.1|9027.1|9040.8|9025.8|1
1627568770000|2021-07-29 14:26:10|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9041.7|9026.7|2
1627568780000|2021-07-29 14:26:20|9043.1|9028.1|9044.1|9029.1|9044.1|9029.1|9043.1|9028.1|0
1627568790000|2021-07-29 14:26:30|9044.2|9029.2|9045.2|9030.2|9046.1|9031.1|9044.2|9029.2|2
1627568800000|2021-07-29 14:26:40|9045.1|9030.1|9043.7|9028.7|9045.1|9030.1|9043.2|9028.2|1
1627568810000|2021-07-29 14:26:50|9043.2|9028.2|9040.2|9025.2|9043.2|9028.2|9040.2|9025.2|11
1627568820000|2021-07-29 14:27:00|9040.1|9025.1|9040.2|9025.2|9040.2|9025.2|9039.3|9024.3|2
1627568830000|2021-07-29 14:27:10|9040.1|9025.1|9036.8|9021.8|9040.1|9025.1|9036.4|9021.4|36
1627568840000|2021-07-29 14:27:20|9036.7|9021.7|9036.3|9021.3|9036.7|9021.7|9036.3|9021.3|4
1627568860000|2021-07-29 14:27:40|9036.2|9021.2|9036.4|9021.4|9036.4|9021.4|9036.2|9021.2|18
1627568880000|2021-07-29 14:28:00|9033.9|9018.9|9031.9|9016.9|9033.9|9018.9|9031.4|9016.4|14
1627568900000|2021-07-29 14:28:20|9032.9|9017.9|9036.7|9021.7|9037.2|9022.2|9032.9|9017.9|4
1627568910000|2021-07-29 14:28:30|9036.4|9021.4|9035.8|9020.8|9036.4|9021.4|9035.8|9020.8|3
1627568940000|2021-07-29 14:29:00|9035.9|9020.9|9035.4|9020.4|9035.9|9020.9|9034.4|9019.4|3
1627568950000|2021-07-29 14:29:10|9033.3|9018.3|9031.9|9016.9|9033.3|9018.3|9031.9|9016.9|3
1627568960000|2021-07-29 14:29:20|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1627568970000|2021-07-29 14:29:30|9032.2|9017.2|9031.4|9016.4|9032.2|9017.2|9031.4|9016.4|3
1627568980000|2021-07-29 14:29:40|9030.4|9015.4|9029.9|9014.9|9030.4|9015.4|9029.9|9014.9|2
1627568990000|2021-07-29 14:29:50|9030.3|9015.3|9029.4|9014.4|9030.3|9015.3|9028.9|9013.9|4
1627569000000|2021-07-29 14:30:00|9029.8|9014.8|9029.3|9014.3|9031.3|9016.3|9029.3|9014.3|16
1627569010000|2021-07-29 14:30:10|9028.4|9013.4|9025.9|9010.9|9028.4|9013.4|9025.9|9010.9|11
1627569030000|2021-07-29 14:30:30|9026.3|9011.3|9027.3|9012.3|9027.3|9012.3|9022.8|9007.8|18
1627569040000|2021-07-29 14:30:40|9027.8|9012.8|9032.6|9017.6|9032.6|9017.6|9027.8|9012.8|7
1627569050000|2021-07-29 14:30:50|9035.7|9020.7|9037.2|9022.2|9037.2|9022.2|9035.7|9020.7|2
1627569060000|2021-07-29 14:31:00|9036.7|9021.7|9033.7|9018.7|9036.7|9021.7|9033.7|9018.7|27
1627569070000|2021-07-29 14:31:10|9034.2|9019.2|9035.2|9020.2|9035.2|9020.2|9034.2|9019.2|17
1627569080000|2021-07-29 14:31:20|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|1
1627569090000|2021-07-29 14:31:30|9034.1|9019.1|9033.7|9018.7|9035.7|9020.7|9033.2|9018.2|3
1627569100000|2021-07-29 14:31:40|9033.2|9018.2|9032.7|9017.7|9033.2|9018.2|9032.7|9017.7|2
1627569110000|2021-07-29 14:31:50|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|1
1627569150000|2021-07-29 14:32:30|9033.7|9018.7|9036.2|9021.2|9036.2|9021.2|9033.7|9018.7|2
1627569180000|2021-07-29 14:33:00|9036.4|9021.4|9039.6|9024.6|9039.6|9024.6|9036.4|9021.4|13
1627569190000|2021-07-29 14:33:10|9038.2|9023.2|9036.7|9021.7|9038.2|9023.2|9036.7|9021.7|1
1627569210000|2021-07-29 14:33:30|9036.9|9021.9|9036.2|9021.2|9039.6|9024.6|9036.2|9021.2|9
1627569220000|2021-07-29 14:33:40|9036.6|9021.6|9034.2|9019.2|9036.7|9021.7|9034.2|9019.2|3
1627569240000|2021-07-29 14:34:00|9034.6|9019.6|9034.2|9019.2|9034.6|9019.6|9034.2|9019.2|1
1627569250000|2021-07-29 14:34:10|9035.7|9020.7|9038.7|9023.7|9039.1|9024.1|9035.7|9020.7|2
1627569260000|2021-07-29 14:34:20|9039.6|9024.6|9039.6|9024.6|9040.1|9025.1|9038.3|9023.3|8
1627569270000|2021-07-29 14:34:30|9039.8|9024.8|9043.1|9028.1|9043.1|9028.1|9039.8|9024.8|0
1627569280000|2021-07-29 14:34:40|9042.8|9027.8|9040.2|9025.2|9042.8|9027.8|9038.7|9023.7|4
1627569290000|2021-07-29 14:34:50|9040.6|9025.6|9040.2|9025.2|9040.7|9025.7|9040.2|9025.2|0
1627569300000|2021-07-29 14:35:00|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|3
1627569310000|2021-07-29 14:35:10|||||||||4
1627569320000|2021-07-29 14:35:20|9042.1|9027.1|9042.1|9027.1|9042.1|9027.1|9042.1|9027.1|4
1627569340000|2021-07-29 14:35:40|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|0
1627569350000|2021-07-29 14:35:50|9041.2|9026.2|9038.7|9023.7|9041.2|9026.2|9036.9|9021.9|7
1627569360000|2021-07-29 14:36:00|9039.7|9024.7|9040.1|9025.1|9040.1|9025.1|9039.7|9024.7|0
1627569370000|2021-07-29 14:36:10|9040.2|9025.2|9035.1|9020.1|9040.2|9025.2|9030.8|9015.8|15
1627569380000|2021-07-29 14:36:20|9036.1|9021.1|9035.1|9020.1|9036.6|9021.6|9035.1|9020.1|1
1627569390000|2021-07-29 14:36:30|9033.9|9018.9|9034.6|9019.6|9034.6|9019.6|9033.8|9018.8|1
1627569400000|2021-07-29 14:36:40|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1627569410000|2021-07-29 14:36:50|9033.4|9018.4|9033.6|9018.6|9034.3|9019.3|9033.4|9018.4|2
1627569420000|2021-07-29 14:37:00|9032.8|9017.8|9032.1|9017.1|9032.8|9017.8|9032.1|9017.1|1
1627569430000|2021-07-29 14:37:10|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|2
1627569440000|2021-07-29 14:37:20|9032.7|9017.7|9034.2|9019.2|9034.2|9019.2|9032.3|9017.3|4
1627569450000|2021-07-29 14:37:30|9035.5|9020.5|9037.1|9022.1|9037.1|9022.1|9035.5|9020.5|0
1627569460000|2021-07-29 14:37:40|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.2|9021.2|0
1627569470000|2021-07-29 14:37:50|9033.7|9018.7|9034.7|9019.7|9034.7|9019.7|9033.7|9018.7|1
1627569480000|2021-07-29 14:38:00|9034.3|9019.3|9038.1|9023.1|9038.1|9023.1|9034.3|9019.3|14
1627569490000|2021-07-29 14:38:10|9035.6|9020.6|9030.6|9015.6|9035.6|9020.6|9030.6|9015.6|12
1627569500000|2021-07-29 14:38:20|9030.7|9015.7|9033.6|9018.6|9035.6|9020.6|9030.7|9015.7|3
1627569510000|2021-07-29 14:38:30|9033.2|9018.2|9034.7|9019.7|9034.7|9019.7|9031.8|9016.8|0
1627569520000|2021-07-29 14:38:40|9035.1|9020.1|9035.1|9020.1|9035.5|9020.5|9035.1|9020.1|0
1627569530000|2021-07-29 14:38:50|9035.6|9020.6|9037.6|9022.6|9038.1|9023.1|9035.6|9020.6|4
1627569540000|2021-07-29 14:39:00|9034.6|9019.6|9033.6|9018.6|9034.6|9019.6|9033.1|9018.1|7
1627569550000|2021-07-29 14:39:10|9034.1|9019.1|9034.6|9019.6|9035|9020|9034.1|9019.1|1
1627569560000|2021-07-29 14:39:20|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|0
1627569570000|2021-07-29 14:39:30|9036.1|9021.1|9036.2|9021.2|9036.2|9021.2|9036.1|9021.1|0
1627569580000|2021-07-29 14:39:40|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|0
1627569590000|2021-07-29 14:39:50|9037.2|9022.2|9037.1|9022.1|9037.2|9022.2|9036.7|9021.7|2
1627569600000|2021-07-29 14:40:00|9037.2|9022.2|9037.7|9022.7|9038.2|9023.2|9036.2|9021.2|4
1627569610000|2021-07-29 14:40:10|9036.9|9021.9|9035.2|9020.2|9036.9|9021.9|9035.2|9020.2|7
1627569620000|2021-07-29 14:40:20|9034.7|9019.7|9032.7|9017.7|9034.7|9019.7|9032.7|9017.7|1
1627569630000|2021-07-29 14:40:30|9033.6|9018.6|9034.7|9019.7|9034.7|9019.7|9033.6|9018.6|0
1627569640000|2021-07-29 14:40:40|9034.2|9019.2|9035.2|9020.2|9035.2|9020.2|9033.8|9018.8|2
1627569650000|2021-07-29 14:40:50|9035.6|9020.6|9034.2|9019.2|9035.7|9020.7|9034.2|9019.2|8
1627569660000|2021-07-29 14:41:00|9034.3|9019.3|9034.7|9019.7|9034.7|9019.7|9034.3|9019.3|2
1627569670000|2021-07-29 14:41:10|9035.2|9020.2|9034.2|9019.2|9035.2|9020.2|9034.2|9019.2|1
1627569680000|2021-07-29 14:41:20|9034.1|9019.1|9031.2|9016.2|9034.1|9019.1|9031.2|9016.2|7
1627569690000|2021-07-29 14:41:30|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|0
1627569700000|2021-07-29 14:41:40|||||||||1
1627569720000|2021-07-29 14:42:00|9031.2|9016.2|9034.7|9019.7|9034.7|9019.7|9031.2|9016.2|10
1627569730000|2021-07-29 14:42:10|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|1
1627569740000|2021-07-29 14:42:20|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|2
1627569750000|2021-07-29 14:42:30|9035.6|9020.6|9036.7|9021.7|9036.7|9021.7|9035.6|9020.6|0
1627569760000|2021-07-29 14:42:40|9037.1|9022.1|9037.2|9022.2|9037.7|9022.7|9037.1|9022.1|4
1627569770000|2021-07-29 14:42:50|9035.1|9020.1|9034.7|9019.7|9036.7|9021.7|9034.2|9019.2|2
1627569790000|2021-07-29 14:43:10|9034.3|9019.3|9034.6|9019.6|9034.6|9019.6|9034.2|9019.2|4
1627569810000|2021-07-29 14:43:30|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1627569830000|2021-07-29 14:43:50|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|0
1627569840000|2021-07-29 14:44:00|9037.1|9022.1|9038.2|9023.2|9038.2|9023.2|9037.1|9022.1|3
1627569850000|2021-07-29 14:44:10|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9037.1|9022.1|5
1627569880000|2021-07-29 14:44:40|9037.7|9022.7|9034.8|9019.8|9037.7|9022.7|9034.7|9019.7|5
1627569890000|2021-07-29 14:44:50|9033.7|9018.7|9033.1|9018.1|9033.7|9018.7|9032.8|9017.8|3
1627569900000|2021-07-29 14:45:00|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|0
1627569910000|2021-07-29 14:45:10|9033.6|9018.6|9034.7|9019.7|9036.2|9021.2|9033.6|9018.6|8
1627569920000|2021-07-29 14:45:20|9035.6|9020.6|9036.2|9021.2|9036.2|9021.2|9034.7|9019.7|5
1627569930000|2021-07-29 14:45:30|9036.1|9021.1|9033.2|9018.2|9036.1|9021.1|9033.2|9018.2|2
1627569940000|2021-07-29 14:45:40|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|0
1627569950000|2021-07-29 14:45:50|9032.1|9017.1|9032.6|9017.6|9032.6|9017.6|9032.1|9017.1|0
1627569960000|2021-07-29 14:46:00|9032.7|9017.7|9032.6|9017.6|9035.6|9020.6|9032.6|9017.6|11
1627569970000|2021-07-29 14:46:10|9033.5|9018.5|9033.6|9018.6|9034.1|9019.1|9033.5|9018.5|3
1627569980000|2021-07-29 14:46:20|9033.7|9018.7|9039.6|9024.6|9039.6|9024.6|9033.7|9018.7|7
1627569990000|2021-07-29 14:46:30|9040.1|9025.1|9041.7|9026.7|9042|9027|9040.1|9025.1|23
1627570000000|2021-07-29 14:46:40|9042.7|9027.7|9041.6|9026.6|9043.6|9028.6|9041.6|9026.6|6
1627570010000|2021-07-29 14:46:50|9041.7|9026.7|9043.1|9028.1|9043.2|9028.2|9041.7|9026.7|4
1627570020000|2021-07-29 14:47:00|9043.2|9028.2|9042.2|9027.2|9043.2|9028.2|9042.2|9027.2|5
1627570030000|2021-07-29 14:47:10|||||||||2
1627570040000|2021-07-29 14:47:20|9042.6|9027.6|9042.7|9027.7|9042.7|9027.7|9042.6|9027.6|1
1627570050000|2021-07-29 14:47:30|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|2
1627570060000|2021-07-29 14:47:40|||||||||1
1627570070000|2021-07-29 14:47:50|||||||||3
1627570080000|2021-07-29 14:48:00|9044.2|9029.2|9043.2|9028.2|9044.7|9029.7|9042.7|9027.7|6
1627570090000|2021-07-29 14:48:10|9042.4|9027.4|9041.7|9026.7|9042.4|9027.4|9041.7|9026.7|3
1627570100000|2021-07-29 14:48:20|||||||||2
1627570110000|2021-07-29 14:48:30|9043.2|9028.2|9043.2|9028.2|9043.7|9028.7|9042.2|9027.2|12
1627570120000|2021-07-29 14:48:40|9043.1|9028.1|9042.2|9027.2|9043.1|9028.1|9042.2|9027.2|6
1627570130000|2021-07-29 14:48:50|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|0
1627570140000|2021-07-29 14:49:00|9042.7|9027.7|9042.2|9027.2|9042.7|9027.7|9042.2|9027.2|5
1627570150000|2021-07-29 14:49:10|9040.9|9025.9|9039.2|9024.2|9040.9|9025.9|9039.2|9024.2|8
1627570160000|2021-07-29 14:49:20|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|0
1627570190000|2021-07-29 14:49:50|||||||||1
1627570200000|2021-07-29 14:50:00|9039.8|9024.8|9040.2|9025.2|9040.2|9025.2|9039.8|9024.8|5
1627570210000|2021-07-29 14:50:10|9041.7|9026.7|9040.7|9025.7|9041.7|9026.7|9040.7|9025.7|1
1627570220000|2021-07-29 14:50:20|9040.6|9025.6|9037.7|9022.7|9041.1|9026.1|9037.7|9022.7|23
1627570230000|2021-07-29 14:50:30|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|1
1627570240000|2021-07-29 14:50:40|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|0
1627570250000|2021-07-29 14:50:50|9037.5|9022.5|9036.2|9021.2|9039.1|9024.1|9035.8|9020.8|13
1627570260000|2021-07-29 14:51:00|9035.8|9020.8|9034.8|9019.8|9035.8|9020.8|9034.8|9019.8|0
1627570270000|2021-07-29 14:51:10|9034.4|9019.4|9033.1|9018.1|9034.4|9019.4|9032.1|9017.1|1
1627570280000|2021-07-29 14:51:20|9032.7|9017.7|9033.1|9018.1|9033.1|9018.1|9032.6|9017.6|0
1627570290000|2021-07-29 14:51:30|9034.5|9019.5|9035.1|9020.1|9035.1|9020.1|9033.6|9018.6|5
1627570300000|2021-07-29 14:51:40|9034.7|9019.7|9034.3|9019.3|9034.7|9019.7|9034.3|9019.3|0
1627570320000|2021-07-29 14:52:00|9033.3|9018.3|9030.2|9015.2|9033.3|9018.3|9029.6|9014.6|6
1627570330000|2021-07-29 14:52:10|9030.1|9015.1|9030.2|9015.2|9030.6|9015.6|9030.1|9015.1|2
1627570340000|2021-07-29 14:52:20|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|4
1627570350000|2021-07-29 14:52:30|9033.6|9018.6|9036.1|9021.1|9036.1|9021.1|9032.7|9017.7|10
1627570360000|2021-07-29 14:52:40|9036.6|9021.6|9037.2|9022.2|9037.2|9022.2|9036.3|9021.3|0
1627570370000|2021-07-29 14:52:50|9037.6|9022.6|9038.1|9023.1|9038.1|9023.1|9037.6|9022.6|0
1627570380000|2021-07-29 14:53:00|9037.8|9022.8|9037.7|9022.7|9038.2|9023.2|9037.3|9022.3|5
1627570390000|2021-07-29 14:53:10|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|3
1627570400000|2021-07-29 14:53:20|9037.7|9022.7|9036.7|9021.7|9038.1|9023.1|9036.7|9021.7|0
1627570410000|2021-07-29 14:53:30|9036.2|9021.2|9036.2|9021.2|9036.2|9021.2|9036.2|9021.2|2
1627570420000|2021-07-29 14:53:40|9035.7|9020.7|9033.8|9018.8|9035.7|9020.7|9033.8|9018.8|3
1627570430000|2021-07-29 14:53:50|9032.8|9017.8|9033.8|9018.8|9033.8|9018.8|9032.8|9017.8|4
1627570460000|2021-07-29 14:54:20|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|5
1627570470000|2021-07-29 14:54:30|9036.7|9021.7|9034.2|9019.2|9036.7|9021.7|9034.2|9019.2|2
1627570480000|2021-07-29 14:54:40|9034.6|9019.6|9035.6|9020.6|9035.6|9020.6|9034.6|9019.6|0
1627570490000|2021-07-29 14:54:50|9034.8|9019.8|9035.1|9020.1|9035.6|9020.6|9034.7|9019.7|2
1627570500000|2021-07-29 14:55:00|9035.6|9020.6|9033.7|9018.7|9035.6|9020.6|9033.7|9018.7|3
1627570510000|2021-07-29 14:55:10|9033.6|9018.6|9033.1|9018.1|9033.6|9018.6|9032.2|9017.2|7
1627570520000|2021-07-29 14:55:20|9033.2|9018.2|9033.2|9018.2|9033.6|9018.6|9033.2|9018.2|20
1627570530000|2021-07-29 14:55:30|9032.8|9017.8|9029.4|9014.4|9032.8|9017.8|9029.3|9014.3|2
1627570540000|2021-07-29 14:55:40|9029.8|9014.8|9026.4|9011.4|9029.8|9014.8|9026.4|9011.4|4
1627570550000|2021-07-29 14:55:50|9025.3|9010.3|9024.9|9009.9|9027.8|9012.8|9024.9|9009.9|5
1627570560000|2021-07-29 14:56:00|9024.8|9009.8|9027.8|9012.8|9028.3|9013.3|9024.8|9009.8|1
1627570570000|2021-07-29 14:56:10|9024.8|9009.8|9024.8|9009.8|9025.3|9010.3|9024.8|9009.8|1
1627570580000|2021-07-29 14:56:20|9025.2|9010.2|9027.8|9012.8|9027.8|9012.8|9025.2|9010.2|4
1627570590000|2021-07-29 14:56:30|9028.3|9013.3|9025.8|9010.8|9028.3|9013.3|9025.4|9010.4|2
1627570600000|2021-07-29 14:56:40|9025.9|9010.9|9027.8|9012.8|9027.8|9012.8|9025.9|9010.9|5
1627570620000|2021-07-29 14:57:00|9027.3|9012.3|9025.3|9010.3|9027.3|9012.3|9025.3|9010.3|2
1627570640000|2021-07-29 14:57:20|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|2
1627570650000|2021-07-29 14:57:30|9026.1|9011.1|9028.3|9013.3|9028.8|9013.8|9026.1|9011.1|9
1627570660000|2021-07-29 14:57:40|9027.8|9012.8|9026.9|9011.9|9027.8|9012.8|9026.4|9011.4|9
1627570670000|2021-07-29 14:57:50|9026|9011|9025|9010|9026|9011|9025|9010|2
1627570680000|2021-07-29 14:58:00|9024.9|9009.9|9023.3|9008.3|9024.9|9009.9|9023.3|9008.3|2
1627570690000|2021-07-29 14:58:10|9024.3|9009.3|9024.8|9009.8|9024.8|9009.8|9024.3|9009.3|3
1627570710000|2021-07-29 14:58:30|9027.3|9012.3|9028.3|9013.3|9028.3|9013.3|9027.3|9012.3|2
1627570720000|2021-07-29 14:58:40|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|1
1627570750000|2021-07-29 14:59:10|9027.4|9012.4|9027.7|9012.7|9027.7|9012.7|9027.3|9012.3|1
1627570760000|2021-07-29 14:59:20|9029.7|9014.7|9032.3|9017.3|9032.3|9017.3|9029.7|9014.7|4
1627570770000|2021-07-29 14:59:30|9031.9|9016.9|9031.8|9016.8|9031.9|9016.9|9031.3|9016.3|0
1627570780000|2021-07-29 14:59:40|9032.2|9017.2|9032.7|9017.7|9032.7|9017.7|9031.2|9016.2|2
1627570790000|2021-07-29 14:59:50|9032.2|9017.2|9032.6|9017.6|9032.6|9017.6|9032.2|9017.2|0
1627570800000|2021-07-29 15:00:00|9032.7|9017.7|9034.1|9019.1|9034.1|9019.1|9032.7|9017.7|3
1627570810000|2021-07-29 15:00:10|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1627570830000|2021-07-29 15:00:30|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1627570840000|2021-07-29 15:00:40|9035.2|9020.2|9034.2|9019.2|9035.7|9020.7|9034.2|9019.2|7
1627570850000|2021-07-29 15:00:50|9034.6|9019.6|9036.2|9021.2|9037.2|9022.2|9034.6|9019.6|1
1627570860000|2021-07-29 15:01:00|9036.6|9021.6|9036.2|9021.2|9036.6|9021.6|9036.2|9021.2|0
1627570870000|2021-07-29 15:01:10|9037.1|9022.1|9036.8|9021.8|9037.2|9022.2|9036.8|9021.8|3
1627570880000|2021-07-29 15:01:20|9037.2|9022.2|9038.1|9023.1|9038.2|9023.2|9037.2|9022.2|2
1627570890000|2021-07-29 15:01:30|9038.3|9023.3|9036.8|9021.8|9038.6|9023.6|9036.8|9021.8|18
1627570900000|2021-07-29 15:01:40|9036.7|9021.7|9039.8|9024.8|9040.7|9025.7|9036.7|9021.7|8
1627570910000|2021-07-29 15:01:50|9038.9|9023.9|9036.4|9021.4|9038.9|9023.9|9036.4|9021.4|2
1627570920000|2021-07-29 15:02:00|9036.3|9021.3|9035.7|9020.7|9036.3|9021.3|9035.7|9020.7|0
1627570940000|2021-07-29 15:02:20|9036.1|9021.1|9035.7|9020.7|9036.1|9021.1|9035.2|9020.2|0
1627570960000|2021-07-29 15:02:40|9036.1|9021.1|9036.2|9021.2|9038.7|9023.7|9035.2|9020.2|6
1627570970000|2021-07-29 15:02:50|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|0
1627570980000|2021-07-29 15:03:00|9036.2|9021.2|9035.9|9020.9|9036.3|9021.3|9035.9|9020.9|0
1627570990000|2021-07-29 15:03:10|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|0
1627571000000|2021-07-29 15:03:20|9036.1|9021.1|9035.7|9020.7|9036.3|9021.3|9035.7|9020.7|0
1627571010000|2021-07-29 15:03:30|9036.6|9021.6|9037.1|9022.1|9037.1|9022.1|9036.6|9021.6|4
1627571020000|2021-07-29 15:03:40|9039.1|9024.1|9040.2|9025.2|9040.2|9025.2|9039.1|9024.1|0
1627571040000|2021-07-29 15:04:00|9036.7|9021.7|9037.7|9022.7|9037.7|9022.7|9036.7|9021.7|11
1627571080000|2021-07-29 15:04:40|9038.1|9023.1|9037.8|9022.8|9038.1|9023.1|9037.8|9022.8|0
1627571090000|2021-07-29 15:04:50|9038.1|9023.1|9038.2|9023.2|9038.2|9023.2|9038.1|9023.1|0
1627571100000|2021-07-29 15:05:00|9040.2|9025.2|9038.8|9023.8|9040.2|9025.2|9038.8|9023.8|5
1627571110000|2021-07-29 15:05:10|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|0
1627571120000|2021-07-29 15:05:20|9039.1|9024.1|9038.4|9023.4|9039.6|9024.6|9038.4|9023.4|0
1627571130000|2021-07-29 15:05:30|9038.8|9023.8|9039.7|9024.7|9039.8|9024.8|9038.8|9023.8|6
1627571140000|2021-07-29 15:05:40|9039.8|9024.8|9039.8|9024.8|9039.8|9024.8|9039.8|9024.8|0
1627571150000|2021-07-29 15:05:50|9038.9|9023.9|9038.8|9023.8|9038.9|9023.9|9038.8|9023.8|4
1627571160000|2021-07-29 15:06:00|9039.6|9024.6|9040.3|9025.3|9040.3|9025.3|9039.6|9024.6|6
1627571180000|2021-07-29 15:06:20|9042.1|9027.1|9042.4|9027.4|9044.1|9029.1|9042.1|9027.1|20
1627571190000|2021-07-29 15:06:30|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|9042.2|9027.2|8
1627571200000|2021-07-29 15:06:40|||||||||1
1627571220000|2021-07-29 15:07:00|9041.8|9026.8|9042.1|9027.1|9042.1|9027.1|9041.7|9026.7|8
1627571230000|2021-07-29 15:07:10|9043.4|9028.4|9044.2|9029.2|9044.6|9029.6|9043.4|9028.4|6
1627571250000|2021-07-29 15:07:30|9045.7|9030.7|9044.9|9029.9|9045.7|9030.7|9044.9|9029.9|1
1627571260000|2021-07-29 15:07:40|9045.1|9030.1|9045.2|9030.2|9045.6|9030.6|9045.1|9030.1|1
1627571270000|2021-07-29 15:07:50|9045.1|9030.1|9043.2|9028.2|9045.1|9030.1|9043.2|9028.2|8
1627571280000|2021-07-29 15:08:00|9043.7|9028.7|9042.7|9027.7|9043.7|9028.7|9041.2|9026.2|16
1627571290000|2021-07-29 15:08:10|9042.2|9027.2|9043.2|9028.2|9043.6|9028.6|9042.2|9027.2|1
1627571300000|2021-07-29 15:08:20|9043.6|9028.6|9043.2|9028.2|9043.7|9028.7|9043.2|9028.2|0
1627571330000|2021-07-29 15:08:50|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|7
1627571340000|2021-07-29 15:09:00|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|1
1627571360000|2021-07-29 15:09:20|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|1
1627571370000|2021-07-29 15:09:30|||||||||2
1627571380000|2021-07-29 15:09:40|9044.6|9029.6|9044.7|9029.7|9044.7|9029.7|9044.6|9029.6|2
1627571390000|2021-07-29 15:09:50|||||||||4
1627571400000|2021-07-29 15:10:00|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|4
1627571410000|2021-07-29 15:10:10|9043.2|9028.2|9042.7|9027.7|9043.2|9028.2|9042.7|9027.7|1
1627571420000|2021-07-29 15:10:20|9042.8|9027.8|9044.8|9029.8|9044.8|9029.8|9042.8|9027.8|10
1627571430000|2021-07-29 15:10:30|9044.9|9029.9|9043.6|9028.6|9044.9|9029.9|9043.6|9028.6|2
1627571440000|2021-07-29 15:10:40|9042.7|9027.7|9042.2|9027.2|9042.7|9027.7|9042.2|9027.2|0
1627571460000|2021-07-29 15:11:00|9041.8|9026.8|9041.7|9026.7|9041.8|9026.8|9041.7|9026.7|0
1627571470000|2021-07-29 15:11:10|9041.3|9026.3|9041.2|9026.2|9041.3|9026.3|9040.8|9025.8|3
1627571480000|2021-07-29 15:11:20|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|0
1627571500000|2021-07-29 15:11:40|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|0
1627571510000|2021-07-29 15:11:50|9041.2|9026.2|9041.2|9026.2|9041.2|9026.2|9041.2|9026.2|1
1627571530000|2021-07-29 15:12:10|9042.2|9027.2|9042.3|9027.3|9042.3|9027.3|9041.8|9026.8|2
1627571580000|2021-07-29 15:13:00|9042.8|9027.8|9041.8|9026.8|9042.8|9027.8|9041.8|9026.8|3
1627571610000|2021-07-29 15:13:30|9043.9|9028.9|9043.9|9028.9|9043.9|9028.9|9043.9|9028.9|10
1627571620000|2021-07-29 15:13:40|9043.6|9028.6|9041.8|9026.8|9043.6|9028.6|9041.4|9026.4|2
1627571640000|2021-07-29 15:14:00|9039.8|9024.8|9038|9023|9039.8|9024.8|9038|9023|4
1627571650000|2021-07-29 15:14:10|9037.8|9022.8|9037.3|9022.3|9037.8|9022.8|9037.3|9022.3|0
1627571690000|2021-07-29 15:14:50|||||||||1
1627571730000|2021-07-29 15:15:30|9037.7|9022.7|9037.8|9022.8|9037.8|9022.8|9037.7|9022.7|0
1627571750000|2021-07-29 15:15:50|9037.9|9022.9|9035.4|9020.4|9037.9|9022.9|9035.4|9020.4|5
1627571760000|2021-07-29 15:16:00|9034.4|9019.4|9031.4|9016.4|9034.9|9019.9|9030.9|9015.9|13
1627571770000|2021-07-29 15:16:10|9030.4|9015.4|9031.4|9016.4|9031.4|9016.4|9030.4|9015.4|0
1627571780000|2021-07-29 15:16:20|9031.7|9016.7|9031.4|9016.4|9033.9|9018.9|9031.4|9016.4|15
1627571800000|2021-07-29 15:16:40|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|0
1627571810000|2021-07-29 15:16:50|9030.9|9015.9|9030.3|9015.3|9030.9|9015.9|9028.4|9013.4|9
1627571820000|2021-07-29 15:17:00|9029.8|9014.8|9028.3|9013.3|9029.8|9014.8|9025.1|9010.1|18
1627571830000|2021-07-29 15:17:10|9028.8|9013.8|9028.9|9013.9|9030.3|9015.3|9028.8|9013.8|3
1627571840000|2021-07-29 15:17:20|9029.3|9014.3|9029.8|9014.8|9030.3|9015.3|9029.3|9014.3|0
1627571850000|2021-07-29 15:17:30|9030.3|9015.3|9029.8|9014.8|9030.3|9015.3|9029.8|9014.8|0
1627571870000|2021-07-29 15:17:50|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|9029.8|9014.8|0
1627571890000|2021-07-29 15:18:10|9030.6|9015.6|9031.9|9016.9|9031.9|9016.9|9030.6|9015.6|2
1627571900000|2021-07-29 15:18:20|9032.3|9017.3|9032.9|9017.9|9033.7|9018.7|9031.9|9016.9|0
1627571910000|2021-07-29 15:18:30|9033.3|9018.3|9032.9|9017.9|9033.3|9018.3|9032.9|9017.9|0
1627571940000|2021-07-29 15:19:00|9034.4|9019.4|9034.9|9019.9|9035.9|9020.9|9034.4|9019.4|6
1627571950000|2021-07-29 15:19:10|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|0
1627571960000|2021-07-29 15:19:20|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|1
1627571970000|2021-07-29 15:19:30|9035.3|9020.3|9035.4|9020.4|9035.4|9020.4|9035.3|9020.3|0
1627571980000|2021-07-29 15:19:40|9036.2|9021.2|9036.8|9021.8|9036.8|9021.8|9036.2|9021.2|1
1627571990000|2021-07-29 15:19:50|9037.2|9022.2|9037.3|9022.3|9037.3|9022.3|9037.2|9022.2|0
1627572000000|2021-07-29 15:20:00|9037.8|9022.8|9037.2|9022.2|9037.8|9022.8|9037.2|9022.2|26
1627572010000|2021-07-29 15:20:10|9036.8|9021.8|9032.9|9017.9|9036.8|9021.8|9032.4|9017.4|57
1627572020000|2021-07-29 15:20:20|9031.9|9016.9|9028.4|9013.4|9031.9|9016.9|9027.9|9012.9|33
1627572030000|2021-07-29 15:20:30|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|1
1627572040000|2021-07-29 15:20:40|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1627572050000|2021-07-29 15:20:50|9030.9|9015.9|9030.1|9015.1|9030.9|9015.9|9030.1|9015.1|0
1627572060000|2021-07-29 15:21:00|9030.5|9015.5|9030.9|9015.9|9030.9|9015.9|9030.5|9015.5|0
1627572070000|2021-07-29 15:21:10|9031.4|9016.4|9028.6|9013.6|9031.4|9016.4|9028.6|9013.6|1
1627572090000|2021-07-29 15:21:30|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1627572110000|2021-07-29 15:21:50|||||||||2
1627572120000|2021-07-29 15:22:00|9028|9013|9028.5|9013.5|9028.5|9013.5|9028|9013|5
1627572140000|2021-07-29 15:22:20|9030.9|9015.9|9029.5|9014.5|9030.9|9015.9|9029.5|9014.5|37
1627572150000|2021-07-29 15:22:30|9029.9|9014.9|9030.5|9015.5|9030.5|9015.5|9029.9|9014.9|0
1627572160000|2021-07-29 15:22:40|9031|9016|9031|9016|9031|9016|9031|9016|0
1627572170000|2021-07-29 15:22:50|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|1
1627572180000|2021-07-29 15:23:00|9031.5|9016.5|9031.6|9016.6|9032|9017|9031.5|9016.5|2
1627572190000|2021-07-29 15:23:10|9031.5|9016.5|9028.1|9013.1|9031.5|9016.5|9028.1|9013.1|2
1627572210000|2021-07-29 15:23:30|9028|9013|9028|9013|9028|9013|9028|9013|0
1627572220000|2021-07-29 15:23:40|9028.4|9013.4|9028.5|9013.5|9028.5|9013.5|9028.4|9013.4|0
1627572230000|2021-07-29 15:23:50|9028.1|9013.1|9028.4|9013.4|9028.4|9013.4|9028|9013|1
1627572240000|2021-07-29 15:24:00|9028.5|9013.5|9029|9014|9029|9014|9028.5|9013.5|0
1627572250000|2021-07-29 15:24:10|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1627572260000|2021-07-29 15:24:20|9029.1|9014.1|9029|9014|9029.5|9014.5|9029|9014|0
1627572270000|2021-07-29 15:24:30|9024.5|9009.5|9026|9011|9027|9012|9024.5|9009.5|5
1627572280000|2021-07-29 15:24:40|9026.4|9011.4|9026|9011|9026.5|9011.5|9026|9011|0
1627572310000|2021-07-29 15:25:10|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|3
1627572320000|2021-07-29 15:25:20|9026.2|9011.2|9022.5|9007.5|9026.2|9011.2|9022.5|9007.5|4
1627572330000|2021-07-29 15:25:30|9023|9008|9022.5|9007.5|9023|9008|9022.5|9007.5|5
1627572350000|2021-07-29 15:25:50|||||||||10
1627572360000|2021-07-29 15:26:00|9023|9008|9024|9009|9025|9010|9023|9008|13
1627572370000|2021-07-29 15:26:10|9024.4|9009.4|9025.5|9010.5|9025.5|9010.5|9024.4|9009.4|3
1627572390000|2021-07-29 15:26:30|||||||||2
1627572400000|2021-07-29 15:26:40|9028|9013|9029.5|9014.5|9029.5|9014.5|9028|9013|5
1627572420000|2021-07-29 15:27:00|9029.4|9014.4|9029|9014|9029.4|9014.4|9029|9014|5
1627572430000|2021-07-29 15:27:10|9029.5|9014.5|9028.1|9013.1|9029.5|9014.5|9028.1|9013.1|5
1627572440000|2021-07-29 15:27:20|9028|9013|9030|9015|9030.5|9015.5|9028|9013|2
1627572450000|2021-07-29 15:27:30|9029.6|9014.6|9027.5|9012.5|9029.6|9014.6|9027.5|9012.5|0
1627572470000|2021-07-29 15:27:50|9025|9010|9023.4|9008.4|9025|9010|9023.4|9008.4|11
1627572480000|2021-07-29 15:28:00|9024.4|9009.4|9023.9|9008.9|9024.4|9009.4|9023.9|9008.9|0
1627572490000|2021-07-29 15:28:10|9023.7|9008.7|9022.9|9007.9|9023.7|9008.7|9022.4|9007.4|4
1627572500000|2021-07-29 15:28:20|9023.3|9008.3|9023.4|9008.4|9025.4|9010.4|9023.3|9008.3|25
1627572510000|2021-07-29 15:28:30|9023.5|9008.5|9022.5|9007.5|9023.5|9008.5|9022.5|9007.5|1
1627572540000|2021-07-29 15:29:00|9022.9|9007.9|9022|9007|9022.9|9007.9|9022|9007|3
1627572550000|2021-07-29 15:29:10|9022.1|9007.1|9023.5|9008.5|9023.5|9008.5|9022.1|9007.1|1
1627572560000|2021-07-29 15:29:20|9025|9010|9024|9009|9025|9010|9024|9009|5
1627572570000|2021-07-29 15:29:30|9023.5|9008.5|9023.9|9008.9|9023.9|9008.9|9023.5|9008.5|0
1627572580000|2021-07-29 15:29:40|9024|9009|9024|9009|9024|9009|9024|9009|0
1627572590000|2021-07-29 15:29:50|9025.7|9010.7|9026|9011|9027|9012|9025.5|9010.5|8
1627572600000|2021-07-29 15:30:00|9026.4|9011.4|9025.5|9010.5|9027.9|9012.9|9025.5|9010.5|12
1627572610000|2021-07-29 15:30:10|9026|9011|9025.6|9010.6|9026|9011|9025.6|9010.6|2
1627572620000|2021-07-29 15:30:20|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1627572630000|2021-07-29 15:30:30|9025.4|9010.4|9026.4|9011.4|9026.5|9011.5|9025.4|9010.4|5
1627572640000|2021-07-29 15:30:40|9025.1|9010.1|9025.9|9010.9|9025.9|9010.9|9025|9010|6
1627572650000|2021-07-29 15:30:50|9025.5|9010.5|9025.5|9010.5|9026|9011|9025.5|9010.5|0
1627572660000|2021-07-29 15:31:00|9025.9|9010.9|9025|9010|9026|9011|9025|9010|0
1627572670000|2021-07-29 15:31:10|9024.6|9009.6|9024.5|9009.5|9024.9|9009.9|9024.5|9009.5|5
1627572680000|2021-07-29 15:31:20|9023|9008|9024.5|9009.5|9024.5|9009.5|9023|9008|3
1627572690000|2021-07-29 15:31:30|9024|9009|9024|9009|9024|9009|9024|9009|0
1627572720000|2021-07-29 15:32:00|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1627572730000|2021-07-29 15:32:10|9026.1|9011.1|9026.1|9011.1|9026.6|9011.6|9026.1|9011.1|13
1627572740000|2021-07-29 15:32:20|9026.6|9011.6|9027.6|9012.6|9027.6|9012.6|9026.6|9011.6|2
1627572750000|2021-07-29 15:32:30|9028.1|9013.1|9029.1|9014.1|9029.1|9014.1|9028.1|9013.1|0
1627572760000|2021-07-29 15:32:40|9028.7|9013.7|9029.1|9014.1|9029.1|9014.1|9028.7|9013.7|0
1627572770000|2021-07-29 15:32:50|9029.6|9014.6|9029.2|9014.2|9029.6|9014.6|9029.2|9014.2|0
1627572780000|2021-07-29 15:33:00|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9029.1|9014.1|7
1627572800000|2021-07-29 15:33:20|9030.1|9015.1|9029.6|9014.6|9030.1|9015.1|9029.6|9014.6|2
1627572830000|2021-07-29 15:33:50|||||||||5
1627572850000|2021-07-29 15:34:10|9033.1|9018.1|9033.7|9018.7|9034.1|9019.1|9032.6|9017.6|8
1627572860000|2021-07-29 15:34:20|9033.6|9018.6|9031.1|9016.1|9033.6|9018.6|9031.1|9016.1|1
1627572870000|2021-07-29 15:34:30|9030.6|9015.6|9031.6|9016.6|9031.6|9016.6|9030.6|9015.6|1
1627572890000|2021-07-29 15:34:50|9032.6|9017.6|9032.1|9017.1|9032.6|9017.6|9032.1|9017.1|0
1627572900000|2021-07-29 15:35:00|9032.6|9017.6|9031.6|9016.6|9032.6|9017.6|9031.6|9016.6|0
1627572910000|2021-07-29 15:35:10|9031.2|9016.2|9031.3|9016.3|9031.3|9016.3|9031.2|9016.2|6
1627572920000|2021-07-29 15:35:20|9030.8|9015.8|9031.3|9016.3|9031.3|9016.3|9030.8|9015.8|0
1627572940000|2021-07-29 15:35:40|9030.9|9015.9|9029.8|9014.8|9031.2|9016.2|9029.8|9014.8|0
1627572950000|2021-07-29 15:35:50|||||||||2
1627572960000|2021-07-29 15:36:00|9029.3|9014.3|9029.8|9014.8|9029.8|9014.8|9029.3|9014.3|3
1627572970000|2021-07-29 15:36:10|9029.3|9014.3|9028.9|9013.9|9029.8|9014.8|9027.9|9012.9|5
1627572980000|2021-07-29 15:36:20|9029.3|9014.3|9028.9|9013.9|9029.7|9014.7|9028.9|9013.9|0
1627572990000|2021-07-29 15:36:30|9028.4|9013.4|9028.8|9013.8|9028.8|9013.8|9028.4|9013.4|0
1627573000000|2021-07-29 15:36:40|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1627573020000|2021-07-29 15:37:00|9028.4|9013.4|9030.6|9015.6|9030.6|9015.6|9028.4|9013.4|2
1627573030000|2021-07-29 15:37:10|9030.8|9015.8|9030.4|9015.4|9031.2|9016.2|9030.4|9015.4|0
1627573040000|2021-07-29 15:37:20|9031.2|9016.2|9030.9|9015.9|9031.2|9016.2|9030.9|9015.9|0
1627573050000|2021-07-29 15:37:30|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1627573070000|2021-07-29 15:37:50|9031.8|9016.8|9031.3|9016.3|9031.8|9016.8|9030.3|9015.3|3
1627573080000|2021-07-29 15:38:00|9030.9|9015.9|9031.3|9016.3|9031.3|9016.3|9030.9|9015.9|0
1627573110000|2021-07-29 15:38:30|9034.7|9019.7|9033.8|9018.8|9034.7|9019.7|9033.3|9018.3|2
1627573120000|2021-07-29 15:38:40|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1627573140000|2021-07-29 15:39:00|9035.1|9020.1|9034.5|9019.5|9036.9|9021.9|9034.5|9019.5|16
1627573160000|2021-07-29 15:39:20|9034.9|9019.9|9035|9020|9035|9020|9034.9|9019.9|0
1627573180000|2021-07-29 15:39:40|9036.4|9021.4|9035.9|9020.9|9036.9|9021.9|9035.9|9020.9|4
1627573200000|2021-07-29 15:40:00|9036.4|9021.4|9036.5|9021.5|9036.9|9021.9|9036.4|9021.4|0
1627573210000|2021-07-29 15:40:10|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|0
1627573250000|2021-07-29 15:40:50|9035.9|9020.9|9034.9|9019.9|9035.9|9020.9|9033.9|9018.9|11
1627573260000|2021-07-29 15:41:00|9035.4|9020.4|9032.9|9017.9|9035.4|9020.4|9032.9|9017.9|3
1627573270000|2021-07-29 15:41:10|9032.5|9017.5|9032.4|9017.4|9032.5|9017.5|9032.4|9017.4|0
1627573280000|2021-07-29 15:41:20|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1627573290000|2021-07-29 15:41:30|||||||||3
1627573300000|2021-07-29 15:41:40|9032.4|9017.4|9032.9|9017.9|9032.9|9017.9|9032.4|9017.4|20
1627573320000|2021-07-29 15:42:00|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|63
1627573340000|2021-07-29 15:42:20|9033.1|9018.1|9031.2|9016.2|9033.2|9018.2|9031.2|9016.2|22
1627573350000|2021-07-29 15:42:30|9031.1|9016.1|9031.2|9016.2|9031.2|9016.2|9030.2|9015.2|6
1627573380000|2021-07-29 15:43:00|9031.6|9016.6|9032.7|9017.7|9033.7|9018.7|9031.6|9016.6|8
1627573390000|2021-07-29 15:43:10|9033.2|9018.2|9034.1|9019.1|9034.1|9019.1|9033.2|9018.2|0
1627573400000|2021-07-29 15:43:20|9034.2|9019.2|9034.2|9019.2|9034.7|9019.7|9034.2|9019.2|3
1627573430000|2021-07-29 15:43:50|||||||||2
1627573450000|2021-07-29 15:44:10|9034.7|9019.7|9036.7|9021.7|9036.7|9021.7|9034.7|9019.7|3
1627573460000|2021-07-29 15:44:20|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|0
1627573470000|2021-07-29 15:44:30|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|1
1627573500000|2021-07-29 15:45:00|9036.7|9021.7|9034.2|9019.2|9036.7|9021.7|9033.7|9018.7|3
1627573510000|2021-07-29 15:45:10|9034.7|9019.7|9037.8|9022.8|9038.2|9023.2|9034.7|9019.7|6
1627573520000|2021-07-29 15:45:20|9037.3|9022.3|9035.7|9020.7|9039.2|9024.2|9035.7|9020.7|5
1627573530000|2021-07-29 15:45:30|9036.7|9021.7|9035.8|9020.8|9037.7|9022.7|9034.7|9019.7|8
1627573540000|2021-07-29 15:45:40|9036.2|9021.2|9034.7|9019.7|9036.2|9021.2|9034.3|9019.3|1
1627573550000|2021-07-29 15:45:50|9033.9|9018.9|9037.2|9022.2|9037.2|9022.2|9033.7|9018.7|6
1627573560000|2021-07-29 15:46:00|9037.7|9022.7|9040.2|9025.2|9040.2|9025.2|9037.3|9022.3|5
1627573570000|2021-07-29 15:46:10|9039.8|9024.8|9038.8|9023.8|9039.8|9024.8|9038.8|9023.8|0
1627573590000|2021-07-29 15:46:30|9037.7|9022.7|9037.3|9022.3|9037.7|9022.7|9037.3|9022.3|2
1627573600000|2021-07-29 15:46:40|9037.2|9022.2|9038.7|9023.7|9038.7|9023.7|9037.2|9022.2|1
1627573610000|2021-07-29 15:46:50|9038.3|9023.3|9038.2|9023.2|9038.3|9023.3|9038.2|9023.2|0
1627573620000|2021-07-29 15:47:00|9037.8|9022.8|9037.7|9022.7|9037.8|9022.8|9037.2|9022.2|1
1627573630000|2021-07-29 15:47:10|9037.3|9022.3|9038.2|9023.2|9038.2|9023.2|9037.2|9022.2|0
1627573650000|2021-07-29 15:47:30|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|1
1627573680000|2021-07-29 15:48:00|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|3
1627573690000|2021-07-29 15:48:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1627573720000|2021-07-29 15:48:40|9037.8|9022.8|9034.5|9019.5|9037.8|9022.8|9034.5|9019.5|3
1627573730000|2021-07-29 15:48:50|9034.9|9019.9|9035.9|9020.9|9035.9|9020.9|9034.9|9019.9|0
1627573750000|2021-07-29 15:49:10|||||||||2
1627573760000|2021-07-29 15:49:20|9035.5|9020.5|9035.4|9020.4|9035.5|9020.5|9035.4|9020.4|0
1627573770000|2021-07-29 15:49:30|9034.9|9019.9|9032|9017|9034.9|9019.9|9032|9017|2
1627573780000|2021-07-29 15:49:40|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|1
1627573790000|2021-07-29 15:49:50|9032|9017|9032|9017|9032|9017|9032|9017|1
1627573800000|2021-07-29 15:50:00|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1627573810000|2021-07-29 15:50:10|9032|9017|9032|9017|9032|9017|9032|9017|1
1627573830000|2021-07-29 15:50:30|||||||||7
1627573850000|2021-07-29 15:50:50|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1627573860000|2021-07-29 15:51:00|9032.5|9017.5|9032|9017|9032.9|9017.9|9032|9017|2
1627573880000|2021-07-29 15:51:20|9031.7|9016.7|9030.9|9015.9|9031.7|9016.7|9030.9|9015.9|1
1627573890000|2021-07-29 15:51:30|9031.3|9016.3|9031.4|9016.4|9031.4|9016.4|9031.3|9016.3|0
1627573910000|2021-07-29 15:51:50|9029.5|9014.5|9029|9014|9031.2|9016.2|9029|9014|1
1627573920000|2021-07-29 15:52:00|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|0
1627573930000|2021-07-29 15:52:10|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|0
1627573940000|2021-07-29 15:52:20|9029.5|9014.5|9029.4|9014.4|9029.5|9014.5|9029.4|9014.4|0
1627573980000|2021-07-29 15:53:00|9029|9014|9024.8|9009.8|9029|9014|9024.8|9009.8|5
1627573990000|2021-07-29 15:53:10|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|5
1627574000000|2021-07-29 15:53:20|||||||||1
1627574010000|2021-07-29 15:53:30|9023.9|9008.9|9023.4|9008.4|9023.9|9008.9|9023.4|9008.4|3
1627574020000|2021-07-29 15:53:40|9024.4|9009.4|9023.9|9008.9|9024.4|9009.4|9023.9|9008.9|3
1627574040000|2021-07-29 15:54:00|9024.4|9009.4|9024|9009|9024.4|9009.4|9024|9009|2
1627574050000|2021-07-29 15:54:10|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1627574080000|2021-07-29 15:54:40|9024.5|9009.5|9025.3|9010.3|9025.3|9010.3|9024.4|9009.4|2
1627574090000|2021-07-29 15:54:50|9025.4|9010.4|9024.4|9009.4|9025.9|9010.9|9024.4|9009.4|3
1627574100000|2021-07-29 15:55:00|9024|9009|9024.3|9009.3|9024.3|9009.3|9024|9009|0
1627574110000|2021-07-29 15:55:10|9024.7|9009.7|9018.9|9003.9|9028.4|9013.4|9018.9|9003.9|5
1627574120000|2021-07-29 15:55:20|9017.9|9002.9|9018.4|9003.4|9018.4|9003.4|9017.9|9002.9|6
1627574130000|2021-07-29 15:55:30|9017.9|9002.9|9017.4|9002.4|9017.9|9002.9|9017.4|9002.4|0
1627574140000|2021-07-29 15:55:40|9017|9002|9017|9002|9017|9002|9017|9002|4
1627574160000|2021-07-29 15:56:00|9017.4|9002.4|9017.9|9002.9|9017.9|9002.9|9017.4|9002.4|1
1627574180000|2021-07-29 15:56:20|9018.3|9003.3|9018.4|9003.4|9018.4|9003.4|9018.3|9003.3|0
1627574190000|2021-07-29 15:56:30|||||||||1
1627574220000|2021-07-29 15:57:00|9018.5|9003.5|9017.4|9002.4|9019.3|9004.3|9017.4|9002.4|3
1627574230000|2021-07-29 15:57:10|||||||||4
1627574240000|2021-07-29 15:57:20|9014.4|8999.4|9010.4|8995.4|9014.4|8999.4|9010.3|8995.3|22
1627574250000|2021-07-29 15:57:30|9010.8|8995.8|9012.4|8997.4|9012.4|8997.4|9010.5|8995.5|6
1627574260000|2021-07-29 15:57:40|9012.5|8997.5|9014.2|8999.2|9014.2|8999.2|9012.5|8997.5|1
1627574270000|2021-07-29 15:57:50|9012.9|8997.9|9013.3|8998.3|9013.3|8998.3|9012.9|8997.9|4
1627574280000|2021-07-29 15:58:00|9013.4|8998.4|9011.9|8996.9|9013.4|8998.4|9010.4|8995.4|11
1627574310000|2021-07-29 15:58:30|9011|8996|9010.9|8995.9|9011|8996|9010.9|8995.9|0
1627574350000|2021-07-29 15:59:10|9012.2|8997.2|9014.4|8999.4|9014.4|8999.4|9012.2|8997.2|8
1627574360000|2021-07-29 15:59:20|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1627574370000|2021-07-29 15:59:30|9014.9|8999.9|9016.4|9001.4|9016.4|9001.4|9014.9|8999.9|1
1627574380000|2021-07-29 15:59:40|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|1
1627574400000|2021-07-29 16:00:00|9017|9002|9022.7|9007.7|9022.7|9007.7|9017|9002|5
1627574410000|2021-07-29 16:00:10|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|0
1627574430000|2021-07-29 16:00:30|9023.9|9008.9|9024|9009|9024|9009|9023.9|9008.9|0
1627574440000|2021-07-29 16:00:40|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|2
1627574450000|2021-07-29 16:00:50|9024|9009|9024|9009|9024|9009|9024|9009|0
1627574460000|2021-07-29 16:01:00|9018.5|9003.5|9019.8|9004.8|9019.8|9004.8|9018.5|9003.5|3
1627574470000|2021-07-29 16:01:10|9019.5|9004.5|9019.4|9004.4|9019.5|9004.5|9018.9|9003.9|1
1627574480000|2021-07-29 16:01:20|9019.9|9004.9|9020.4|9005.4|9020.4|9005.4|9019.9|9004.9|0
1627574490000|2021-07-29 16:01:30|9020.8|9005.8|9019.9|9004.9|9020.8|9005.8|9019.9|9004.9|0
1627574510000|2021-07-29 16:01:50|||||||||10
1627574520000|2021-07-29 16:02:00|9020.4|9005.4|9019.9|9004.9|9020.4|9005.4|9019.9|9004.9|1
1627574530000|2021-07-29 16:02:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|12
1627574550000|2021-07-29 16:02:30|9020.3|9005.3|9019.7|9004.7|9020.3|9005.3|9019.7|9004.7|6
1627574560000|2021-07-29 16:02:40|||||||||1
1627574580000|2021-07-29 16:03:00|9021.4|9006.4|9022.1|9007.1|9023.6|9008.6|9021.4|9006.4|19
1627574590000|2021-07-29 16:03:10|9023.6|9008.6|9023.7|9008.7|9023.7|9008.7|9023.6|9008.6|6
1627574600000|2021-07-29 16:03:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1627574630000|2021-07-29 16:03:50|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|1
1627574640000|2021-07-29 16:04:00|9026.7|9011.7|9026.6|9011.6|9027.6|9012.6|9026.2|9011.2|2
1627574650000|2021-07-29 16:04:10|9026.2|9011.2|9025.7|9010.7|9026.2|9011.2|9025.7|9010.7|2
1627574660000|2021-07-29 16:04:20|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|2
1627574670000|2021-07-29 16:04:30|9019.7|9004.7|9018.6|9003.6|9019.7|9004.7|9018.6|9003.6|2
1627574680000|2021-07-29 16:04:40|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|2
1627574690000|2021-07-29 16:04:50|9020.5|9005.5|9019.5|9004.5|9020.5|9005.5|9019.1|9004.1|17
1627574700000|2021-07-29 16:05:00|9019.6|9004.6|9019.1|9004.1|9019.6|9004.6|9019.1|9004.1|0
1627574740000|2021-07-29 16:05:40|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|1
1627574760000|2021-07-29 16:06:00|9019|9004|9019.2|9004.2|9019.5|9004.5|9019|9004|1
1627574770000|2021-07-29 16:06:10|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|0
1627574800000|2021-07-29 16:06:40|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|0
1627574820000|2021-07-29 16:07:00|9018.7|9003.7|9018.6|9003.6|9018.7|9003.7|9018.6|9003.6|6
1627574830000|2021-07-29 16:07:10|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|2
1627574850000|2021-07-29 16:07:30|||||||||10
1627574860000|2021-07-29 16:07:40|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|0
1627574900000|2021-07-29 16:08:20|9019|9004|9022.6|9007.6|9023.6|9008.6|9019|9004|10
1627574910000|2021-07-29 16:08:30|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1627574920000|2021-07-29 16:08:40|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|0
1627574940000|2021-07-29 16:09:00|9023.2|9008.2|9023.7|9008.7|9025.2|9010.2|9023.2|9008.2|3
1627574950000|2021-07-29 16:09:10|||||||||1
1627574960000|2021-07-29 16:09:20|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|1
1627574970000|2021-07-29 16:09:30|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|0
1627574980000|2021-07-29 16:09:40|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1627575000000|2021-07-29 16:10:00|9025.1|9010.1|9024.5|9009.5|9025.6|9010.6|9024.1|9009.1|7
1627575010000|2021-07-29 16:10:10|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1627575020000|2021-07-29 16:10:20|9024.7|9009.7|9026|9011|9026|9011|9024.7|9009.7|1
1627575030000|2021-07-29 16:10:30|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1627575040000|2021-07-29 16:10:40|9026|9011|9026|9011|9026|9011|9026|9011|1
1627575050000|2021-07-29 16:10:50|9027.3|9012.3|9027.6|9012.6|9027.6|9012.6|9027.3|9012.3|0
1627575060000|2021-07-29 16:11:00|9027.2|9012.2|9027.1|9012.1|9027.2|9012.2|9027.1|9012.1|1
1627575070000|2021-07-29 16:11:10|9026.7|9011.7|9026.6|9011.6|9026.7|9011.7|9026.6|9011.6|0
1627575100000|2021-07-29 16:11:40|9027|9012|9027.6|9012.6|9027.6|9012.6|9027|9012|1
1627575110000|2021-07-29 16:11:50|9028|9013|9028|9013|9028|9013|9028|9013|1
1627575120000|2021-07-29 16:12:00|9028.5|9013.5|9029.6|9014.6|9029.6|9014.6|9028.5|9013.5|1
1627575130000|2021-07-29 16:12:10|9030|9015|9027.6|9012.6|9030.6|9015.6|9027.1|9012.1|15
1627575140000|2021-07-29 16:12:20|9028|9013|9028|9013|9028.1|9013.1|9027.6|9012.6|0
1627575150000|2021-07-29 16:12:30|9028.1|9013.1|9028.5|9013.5|9028.5|9013.5|9028.1|9013.1|0
1627575160000|2021-07-29 16:12:40|9029.4|9014.4|9029.5|9014.5|9029.5|9014.5|9029.4|9014.4|0
1627575180000|2021-07-29 16:13:00|9031.6|9016.6|9032.1|9017.1|9032.5|9017.5|9031.6|9016.6|1
1627575200000|2021-07-29 16:13:20|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|1
1627575210000|2021-07-29 16:13:30|9033.6|9018.6|9035.1|9020.1|9035.1|9020.1|9033.6|9018.6|5
1627575220000|2021-07-29 16:13:40|9034.6|9019.6|9035.1|9020.1|9035.1|9020.1|9034.6|9019.6|1
1627575230000|2021-07-29 16:13:50|9035.6|9020.6|9036.5|9021.5|9036.5|9021.5|9035.6|9020.6|1
1627575240000|2021-07-29 16:14:00|9034.6|9019.6|9034|9019|9035.6|9020.6|9034|9019|8
1627575250000|2021-07-29 16:14:10|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1627575260000|2021-07-29 16:14:20|9034.5|9019.5|9033.6|9018.6|9034.5|9019.5|9033.6|9018.6|0
1627575270000|2021-07-29 16:14:30|9034|9019|9038|9023|9038|9023|9034|9019|15
1627575280000|2021-07-29 16:14:40|||||||||1
1627575290000|2021-07-29 16:14:50|9038.5|9023.5|9038.1|9023.1|9038.5|9023.5|9038.1|9023.1|1
1627575300000|2021-07-29 16:15:00|9038|9023|9038|9023|9038|9023|9038|9023|0
1627575310000|2021-07-29 16:15:10|||||||||5
1627575340000|2021-07-29 16:15:40|9039.5|9024.5|9038.7|9023.7|9039.5|9024.5|9038.2|9023.2|5
1627575350000|2021-07-29 16:15:50|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|0
1627575360000|2021-07-29 16:16:00|9038.7|9023.7|9038.2|9023.2|9040|9025|9038.2|9023.2|2
1627575370000|2021-07-29 16:16:10|9038.6|9023.6|9039.6|9024.6|9039.6|9024.6|9038.6|9023.6|1
1627575380000|2021-07-29 16:16:20|9040|9025|9040|9025|9040|9025|9040|9025|0
1627575400000|2021-07-29 16:16:40|||||||||1
1627575410000|2021-07-29 16:16:50|9040.1|9025.1|9040|9025|9042.6|9027.6|9039.6|9024.6|16
1627575420000|2021-07-29 16:17:00|9040.1|9025.1|9041.6|9026.6|9041.6|9026.6|9039.6|9024.6|3
1627575440000|2021-07-29 16:17:20|9041.1|9026.1|9040.1|9025.1|9041.1|9026.1|9040.1|9025.1|1
1627575450000|2021-07-29 16:17:30|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|1
1627575460000|2021-07-29 16:17:40|9041|9026|9042.1|9027.1|9043.1|9028.1|9041|9026|2
1627575470000|2021-07-29 16:17:50|9043.4|9028.4|9043.1|9028.1|9043.4|9028.4|9043.1|9028.1|1
1627575480000|2021-07-29 16:18:00|||||||||1
1627575500000|2021-07-29 16:18:20|9043.6|9028.6|9044.1|9029.1|9044.1|9029.1|9043.6|9028.6|0
1627575510000|2021-07-29 16:18:30|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|4
1627575520000|2021-07-29 16:18:40|9044.5|9029.5|9042.9|9027.9|9044.5|9029.5|9041.7|9026.7|9
1627575530000|2021-07-29 16:18:50|9043.5|9028.5|9042.7|9027.7|9043.6|9028.6|9042.7|9027.7|1
1627575540000|2021-07-29 16:19:00|9046|9031|9046|9031|9046|9031|9046|9031|1
1627575550000|2021-07-29 16:19:10|||||||||18
1627575560000|2021-07-29 16:19:20|9046.3|9031.3|9047.6|9032.6|9048|9033|9046.3|9031.3|3
1627575590000|2021-07-29 16:19:50|9048.4|9033.4|9050|9035|9050|9035|9048.4|9033.4|4
1627575600000|2021-07-29 16:20:00|9049.6|9034.6|9048.1|9033.1|9049.6|9034.6|9048.1|9033.1|4
1627575630000|2021-07-29 16:20:30|9047.9|9032.9|9043.1|9028.1|9047.9|9032.9|9042.7|9027.7|18
1627575640000|2021-07-29 16:20:40|9043.5|9028.5|9042.7|9027.7|9043.6|9028.6|9042.7|9027.7|1
1627575650000|2021-07-29 16:20:50|9044|9029|9044.6|9029.6|9044.9|9029.9|9044|9029|1
1627575660000|2021-07-29 16:21:00|9045|9030|9045|9030|9045.1|9030.1|9044.6|9029.6|4
1627575670000|2021-07-29 16:21:10|9044.7|9029.7|9046.1|9031.1|9046.1|9031.1|9044.6|9029.6|1
1627575700000|2021-07-29 16:21:40|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|0
1627575720000|2021-07-29 16:22:00|9046.2|9031.2|9046.1|9031.1|9046.2|9031.2|9046.1|9031.1|0
1627575730000|2021-07-29 16:22:10|9045.9|9030.9|9042.1|9027.1|9045.9|9030.9|9042.1|9027.1|14
1627575740000|2021-07-29 16:22:20|9041.7|9026.7|9043.6|9028.6|9043.6|9028.6|9041.6|9026.6|3
1627575760000|2021-07-29 16:22:40|9044|9029|9044.6|9029.6|9045.6|9030.6|9044|9029|5
1627575770000|2021-07-29 16:22:50|9045|9030|9046.4|9031.4|9046.4|9031.4|9045|9030|0
1627575780000|2021-07-29 16:23:00|9046.6|9031.6|9038.6|9023.6|9046.6|9031.6|9038.1|9023.1|18
1627575790000|2021-07-29 16:23:10|9039|9024|9043|9028|9043|9028|9038.7|9023.7|3
1627575800000|2021-07-29 16:23:20|9043.5|9028.5|9044.9|9029.9|9044.9|9029.9|9043.5|9028.5|1
1627575810000|2021-07-29 16:23:30|9045.1|9030.1|9044.6|9029.6|9045.6|9030.6|9044.6|9029.6|0
1627575820000|2021-07-29 16:23:40|9045.6|9030.6|9045.6|9030.6|9045.6|9030.6|9045.6|9030.6|6
1627575830000|2021-07-29 16:23:50|9045.4|9030.4|9046|9031|9046|9031|9045.4|9030.4|7
1627575840000|2021-07-29 16:24:00|9045.6|9030.6|9043.1|9028.1|9046|9031|9043.1|9028.1|3
1627575850000|2021-07-29 16:24:10|9042.9|9027.9|9044.5|9029.5|9045.5|9030.5|9042.9|9027.9|6
1627575860000|2021-07-29 16:24:20|9044|9029|9043.5|9028.5|9044|9029|9043.5|9028.5|0
1627575870000|2021-07-29 16:24:30|9043|9028|9043|9028|9043|9028|9043|9028|0
1627575880000|2021-07-29 16:24:40|9043.9|9028.9|9044|9029|9044.5|9029.5|9043.9|9028.9|1
1627575890000|2021-07-29 16:24:50|9043.5|9028.5|9042.5|9027.5|9043.5|9028.5|9042.1|9027.1|3
1627575900000|2021-07-29 16:25:00|9042.6|9027.6|9045.5|9030.5|9045.5|9030.5|9042.6|9027.6|2
1627575920000|2021-07-29 16:25:20|9045.9|9030.9|9043.4|9028.4|9046|9031|9043|9028|6
1627575930000|2021-07-29 16:25:30|9043.5|9028.5|9043.1|9028.1|9043.5|9028.5|9043.1|9028.1|0
1627575940000|2021-07-29 16:25:40|9042.6|9027.6|9043.9|9028.9|9043.9|9028.9|9042.5|9027.5|1
1627575950000|2021-07-29 16:25:50|9043.5|9028.5|9043.9|9028.9|9043.9|9028.9|9043.5|9028.5|0
1627575960000|2021-07-29 16:26:00|9044|9029|9044|9029|9044|9029|9044|9029|0
1627575970000|2021-07-29 16:26:10|9043|9028|9041.5|9026.5|9043|9028|9041.5|9026.5|5
1627575980000|2021-07-29 16:26:20|9042.4|9027.4|9041.1|9026.1|9042.5|9027.5|9041.1|9026.1|12
1627575990000|2021-07-29 16:26:30|9041.9|9026.9|9043|9028|9043|9028|9041.9|9026.9|0
1627576000000|2021-07-29 16:26:40|9043.4|9028.4|9043.9|9028.9|9043.9|9028.9|9043.4|9028.4|0
1627576020000|2021-07-29 16:27:00|9044|9029|9042.6|9027.6|9045|9030|9042.6|9027.6|4
1627576030000|2021-07-29 16:27:10|9042.5|9027.5|9039.9|9024.9|9042.5|9027.5|9039.1|9024.1|13
1627576050000|2021-07-29 16:27:30|9040|9025|9040.9|9025.9|9040.9|9025.9|9040|9025|0
1627576080000|2021-07-29 16:28:00|9041.9|9026.9|9038|9023|9041.9|9026.9|9038|9023|3
1627576090000|2021-07-29 16:28:10|9038.4|9023.4|9038.9|9023.9|9038.9|9023.9|9037.7|9022.7|1
1627576110000|2021-07-29 16:28:30|9039.4|9024.4|9038.9|9023.9|9039.4|9024.4|9038.9|9023.9|0
1627576120000|2021-07-29 16:28:40|9038.5|9023.5|9038.4|9023.4|9038.5|9023.5|9037.6|9022.6|1
1627576130000|2021-07-29 16:28:50|9038.9|9023.9|9038.1|9023.1|9039|9024|9038.1|9023.1|2
1627576140000|2021-07-29 16:29:00|9038|9023|9036.9|9021.9|9038|9023|9035.9|9020.9|5
1627576150000|2021-07-29 16:29:10|9037|9022|9036|9021|9037|9022|9036|9021|3
1627576160000|2021-07-29 16:29:20|9035.6|9020.6|9035.5|9020.5|9035.6|9020.6|9035.5|9020.5|0
1627576170000|2021-07-29 16:29:30|9035.6|9020.6|9034.6|9019.6|9035.6|9020.6|9034.6|9019.6|1
1627576180000|2021-07-29 16:29:40|9034.2|9019.2|9034.1|9019.1|9034.2|9019.2|9034.1|9019.1|0
1627576190000|2021-07-29 16:29:50|9034.4|9019.4|9036.1|9021.1|9036.1|9021.1|9034.4|9019.4|1
1627576200000|2021-07-29 16:30:00|9036.6|9021.6|9038.6|9023.6|9038.6|9023.6|9036.6|9021.6|3
1627576210000|2021-07-29 16:30:10|9038.4|9023.4|9038.1|9023.1|9038.4|9023.4|9037.1|9022.1|1
1627576220000|2021-07-29 16:30:20|9037.5|9022.5|9034.1|9019.1|9037.5|9022.5|9033.2|9018.2|18
1627576240000|2021-07-29 16:30:40|9034.5|9019.5|9035.6|9020.6|9036.1|9021.1|9034.5|9019.5|2
1627576250000|2021-07-29 16:30:50|9036|9021|9038.6|9023.6|9039|9024|9036|9021|1
1627576260000|2021-07-29 16:31:00|9039|9024|9037.9|9022.9|9039.6|9024.6|9036.6|9021.6|2
1627576270000|2021-07-29 16:31:10|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|0
1627576280000|2021-07-29 16:31:20|9039.4|9024.4|9039.5|9024.5|9039.5|9024.5|9039.4|9024.4|0
1627576320000|2021-07-29 16:32:00|9039.1|9024.1|9038.6|9023.6|9039.1|9024.1|9038.6|9023.6|1
1627576390000|2021-07-29 16:33:10|9036.1|9021.1|9034.6|9019.6|9036.6|9021.6|9034.6|9019.6|10
1627576400000|2021-07-29 16:33:20|9034.7|9019.7|9037.1|9022.1|9037.1|9022.1|9034.7|9019.7|2
1627576450000|2021-07-29 16:34:10|9036.1|9021.1|9035.2|9020.2|9036.1|9021.1|9035.2|9020.2|1
1627576460000|2021-07-29 16:34:20|9034.7|9019.7|9034.2|9019.2|9034.7|9019.7|9034.2|9019.2|0
1627576470000|2021-07-29 16:34:30|9035|9020|9034.7|9019.7|9035|9020|9034.7|9019.7|0
1627576490000|2021-07-29 16:34:50|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1627576500000|2021-07-29 16:35:00|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|0
1627576510000|2021-07-29 16:35:10|9032.7|9017.7|9030.6|9015.6|9032.7|9017.7|9030.6|9015.6|4
1627576560000|2021-07-29 16:36:00|9031.1|9016.1|9033.1|9018.1|9034|9019|9031.1|9016.1|7
1627576570000|2021-07-29 16:36:10|9034|9019|9032.9|9017.9|9034|9019|9032.1|9017.1|2
1627576590000|2021-07-29 16:36:30|9033|9018|9033|9018|9033|9018|9033|9018|0
1627576600000|2021-07-29 16:36:40|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|2
1627576620000|2021-07-29 16:37:00|9032.1|9017.1|9030|9015|9032.1|9017.1|9029.6|9014.6|5
1627576630000|2021-07-29 16:37:10|9029.6|9014.6|9030|9015|9030|9015|9029.6|9014.6|0
1627576640000|2021-07-29 16:37:20|9029.6|9014.6|9030|9015|9030|9015|9029.6|9014.6|0
1627576650000|2021-07-29 16:37:30|9030.4|9015.4|9030.5|9015.5|9030.5|9015.5|9030.4|9015.4|0
1627576670000|2021-07-29 16:37:50|||||||||1
1627576680000|2021-07-29 16:38:00|||||||||1
1627576690000|2021-07-29 16:38:10|9031.4|9016.4|9031.5|9016.5|9031.5|9016.5|9031.4|9016.4|0
1627576700000|2021-07-29 16:38:20|9031.9|9016.9|9029.6|9014.6|9032|9017|9029.6|9014.6|1
1627576730000|2021-07-29 16:38:50|9030|9015|9029.6|9014.6|9030|9015|9029.6|9014.6|0
1627576740000|2021-07-29 16:39:00|9029.2|9014.2|9028.1|9013.1|9029.2|9014.2|9028.1|9013.1|1
1627576780000|2021-07-29 16:39:40|9028|9013|9027.5|9012.5|9028|9013|9027.5|9012.5|1
1627576790000|2021-07-29 16:39:50|9026.7|9011.7|9025.6|9010.6|9026.7|9011.7|9025.6|9010.6|0
1627576810000|2021-07-29 16:40:10|9026|9011|9026.1|9011.1|9026.1|9011.1|9026|9011|0
1627576840000|2021-07-29 16:40:40|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|1
1627576850000|2021-07-29 16:40:50|9028.5|9013.5|9027.6|9012.6|9028.5|9013.5|9027.2|9012.2|5
1627576860000|2021-07-29 16:41:00|9027.4|9012.4|9026.2|9011.2|9027.4|9012.4|9026.2|9011.2|47
1627576870000|2021-07-29 16:41:10|9025.9|9010.9|9024.1|9009.1|9025.9|9010.9|9024.1|9009.1|1
1627576880000|2021-07-29 16:41:20|9024.6|9009.6|9025|9010|9025|9010|9024.6|9009.6|1
1627576930000|2021-07-29 16:42:10|9025.5|9010.5|9025|9010|9025.5|9010.5|9025|9010|1
1627576940000|2021-07-29 16:42:20|9027.9|9012.9|9028.5|9013.5|9029.1|9014.1|9027.9|9012.9|5
1627576950000|2021-07-29 16:42:30|9028.6|9013.6|9029.1|9014.1|9030.1|9015.1|9028.6|9013.6|0
1627576960000|2021-07-29 16:42:40|9029.9|9014.9|9030.1|9015.1|9030.1|9015.1|9029.9|9014.9|0
1627576980000|2021-07-29 16:43:00|9031.7|9016.7|9032.6|9017.6|9032.6|9017.6|9031.7|9016.7|2
1627577000000|2021-07-29 16:43:20|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1627577010000|2021-07-29 16:43:30|9031.6|9016.6|9029.6|9014.6|9031.6|9016.6|9029.6|9014.6|6
1627577030000|2021-07-29 16:43:50|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|6
1627577040000|2021-07-29 16:44:00|9028.7|9013.7|9029.1|9014.1|9029.1|9014.1|9028.6|9013.6|6
1627577090000|2021-07-29 16:44:50|9030.6|9015.6|9029.6|9014.6|9030.6|9015.6|9029.6|9014.6|0
1627577100000|2021-07-29 16:45:00|9030|9015|9029.7|9014.7|9030.5|9015.5|9029.7|9014.7|1
1627577110000|2021-07-29 16:45:10|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|12
1627577130000|2021-07-29 16:45:30|9027.5|9012.5|9024.6|9009.6|9027.5|9012.5|9024.1|9009.1|1
1627577140000|2021-07-29 16:45:40|9025.6|9010.6|9023.6|9008.6|9025.6|9010.6|9023.6|9008.6|2
1627577150000|2021-07-29 16:45:50|9024.4|9009.4|9024.6|9009.6|9024.6|9009.6|9024.4|9009.4|0
1627577160000|2021-07-29 16:46:00|9024.2|9009.2|9024.6|9009.6|9024.6|9009.6|9024.1|9009.1|2
1627577190000|2021-07-29 16:46:30|9026|9011|9026.9|9011.9|9026.9|9011.9|9026|9011|2
1627577200000|2021-07-29 16:46:40|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1627577220000|2021-07-29 16:47:00|9027.9|9012.9|9027|9012|9027.9|9012.9|9027|9012|16
1627577250000|2021-07-29 16:47:30|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|0
1627577270000|2021-07-29 16:47:50|9028|9013|9025.5|9010.5|9028|9013|9025.5|9010.5|4
1627577280000|2021-07-29 16:48:00|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|0
1627577310000|2021-07-29 16:48:30|9024.2|9009.2|9024.1|9009.1|9024.2|9009.2|9024.1|9009.1|0
1627577380000|2021-07-29 16:49:40|9019.6|9004.6|9019.1|9004.1|9019.6|9004.6|9019.1|9004.1|1
1627577390000|2021-07-29 16:49:50|9019.4|9004.4|9024.2|9009.2|9024.6|9009.6|9019.4|9004.4|3
1627577400000|2021-07-29 16:50:00|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|0
1627577420000|2021-07-29 16:50:20|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1627577430000|2021-07-29 16:50:30|9026.1|9011.1|9026.6|9011.6|9026.6|9011.6|9026.1|9011.1|1
1627577440000|2021-07-29 16:50:40|9026.2|9011.2|9026.1|9011.1|9026.2|9011.2|9026.1|9011.1|10
1627577450000|2021-07-29 16:50:50|9026.6|9011.6|9028|9013|9028|9013|9026.6|9011.6|0
1627577460000|2021-07-29 16:51:00|9026.3|9011.3|9023.1|9008.1|9026.3|9011.3|9023.1|9008.1|4
1627577470000|2021-07-29 16:51:10|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.1|9007.1|1
1627577480000|2021-07-29 16:51:20|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1627577490000|2021-07-29 16:51:30|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|0
1627577510000|2021-07-29 16:51:50|9021.8|9006.8|9021.7|9006.7|9021.8|9006.8|9021.7|9006.7|1
1627577550000|2021-07-29 16:52:30|9019.1|9004.1|9019.1|9004.1|9019.5|9004.5|9019.1|9004.1|2
1627577560000|2021-07-29 16:52:40|9018.2|9003.2|9018.1|9003.1|9018.2|9003.2|9018.1|9003.1|0
1627577570000|2021-07-29 16:52:50|9018|9003|9018|9003|9018|9003|9017.6|9002.6|1
1627577580000|2021-07-29 16:53:00|9018.1|9003.1|9017.1|9002.1|9018.1|9003.1|9017.1|9002.1|1
1627577590000|2021-07-29 16:53:10|9016.6|9001.6|9018.1|9003.1|9018.1|9003.1|9016.6|9001.6|1
1627577600000|2021-07-29 16:53:20|9018.4|9003.4|9020.1|9005.1|9020.1|9005.1|9018.4|9003.4|5
1627577610000|2021-07-29 16:53:30|9019.7|9004.7|9019.6|9004.6|9019.7|9004.7|9019.6|9004.6|0
1627577630000|2021-07-29 16:53:50|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|2
1627577640000|2021-07-29 16:54:00|9019|9004|9017.1|9002.1|9019|9004|9017.1|9002.1|7
1627577660000|2021-07-29 16:54:20|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|5
1627577670000|2021-07-29 16:54:30|9018.7|9003.7|9019.1|9004.1|9019.1|9004.1|9018.7|9003.7|5
1627577680000|2021-07-29 16:54:40|9018.7|9003.7|9017.1|9002.1|9018.7|9003.7|9016.6|9001.6|5
1627577690000|2021-07-29 16:54:50|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1627577700000|2021-07-29 16:55:00|||||||||2
1627577720000|2021-07-29 16:55:20|9017.7|9002.7|9016.2|9001.2|9017.7|9002.7|9016.2|9001.2|12
1627577730000|2021-07-29 16:55:30|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1627577750000|2021-07-29 16:55:50|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|3
1627577760000|2021-07-29 16:56:00|||||||||1
1627577780000|2021-07-29 16:56:20|9016.6|9001.6|9019.6|9004.6|9019.6|9004.6|9016.6|9001.6|1
1627577790000|2021-07-29 16:56:30|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1627577800000|2021-07-29 16:56:40|9020.2|9005.2|9023.9|9008.9|9023.9|9008.9|9020.2|9005.2|5
1627577810000|2021-07-29 16:56:50|9023.7|9008.7|9024.2|9009.2|9024.2|9009.2|9023.7|9008.7|0
1627577820000|2021-07-29 16:57:00|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|3
1627577830000|2021-07-29 16:57:10|9025.6|9010.6|9022.2|9007.2|9025.7|9010.7|9022.2|9007.2|1
1627577840000|2021-07-29 16:57:20|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1627577850000|2021-07-29 16:57:30|9020.4|9005.4|9020.6|9005.6|9020.6|9005.6|9020.1|9005.1|0
1627577870000|2021-07-29 16:57:50|9019.7|9004.7|9020|9005|9020|9005|9019.6|9004.6|0
1627577880000|2021-07-29 16:58:00|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9019.6|9004.6|0
1627577890000|2021-07-29 16:58:10|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|0
1627577910000|2021-07-29 16:58:30|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1627577920000|2021-07-29 16:58:40|9020.6|9005.6|9019.1|9004.1|9020.6|9005.6|9019.1|9004.1|1
1627577930000|2021-07-29 16:58:50|||||||||2
1627577940000|2021-07-29 16:59:00|9019.3|9004.3|9021.4|9006.4|9021.4|9006.4|9019.3|9004.3|2
1627577950000|2021-07-29 16:59:10|9023.1|9008.1|9022.1|9007.1|9024.1|9009.1|9022.1|9007.1|3
1627577960000|2021-07-29 16:59:20|9022.5|9007.5|9022.6|9007.6|9023.1|9008.1|9022.5|9007.5|0
1627577990000|2021-07-29 16:59:50|9025.1|9010.1|9025.6|9010.6|9025.6|9010.6|9025.1|9010.1|6
1627578000000|2021-07-29 17:00:00|9025.1|9010.1|9024.1|9009.1|9025.1|9010.1|9024.1|9009.1|1
1627578010000|2021-07-29 17:00:10|||||||||1
1627578020000|2021-07-29 17:00:20|9023.8|9008.8|9021.6|9006.6|9023.8|9008.8|9021.6|9006.6|2
1627578030000|2021-07-29 17:00:30|9020.7|9005.7|9020.1|9005.1|9020.7|9005.7|9020.1|9005.1|0
1627578090000|2021-07-29 17:01:30|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|6
1627578100000|2021-07-29 17:01:40|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|0
1627578110000|2021-07-29 17:01:50|9023.9|9008.9|9022.6|9007.6|9023.9|9008.9|9022.6|9007.6|1
1627578140000|2021-07-29 17:02:20|9022.2|9007.2|9020.7|9005.7|9022.2|9007.2|9020.7|9005.7|28
1627578160000|2021-07-29 17:02:40|||||||||3
1627578170000|2021-07-29 17:02:50|9022.4|9007.4|9021.7|9006.7|9022.7|9007.7|9021.7|9006.7|0
1627578180000|2021-07-29 17:03:00|9020.9|9005.9|9020.7|9005.7|9020.9|9005.9|9020.7|9005.7|0
1627578220000|2021-07-29 17:03:40|9019|9004|9020.2|9005.2|9020.2|9005.2|9019|9004|10
1627578240000|2021-07-29 17:04:00|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1627578250000|2021-07-29 17:04:10|9020.2|9005.2|9020.7|9005.7|9020.7|9005.7|9020.2|9005.2|2
1627578300000|2021-07-29 17:05:00|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1627578310000|2021-07-29 17:05:10|9021.3|9006.3|9021.7|9006.7|9021.7|9006.7|9021.2|9006.2|0
1627578330000|2021-07-29 17:05:30|9020.7|9005.7|9021.7|9006.7|9021.7|9006.7|9020.7|9005.7|0
1627578340000|2021-07-29 17:05:40|9020.9|9005.9|9020.9|9005.9|9021.8|9006.8|9020.9|9005.9|2
1627578360000|2021-07-29 17:06:00|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|0
1627578390000|2021-07-29 17:06:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1627578410000|2021-07-29 17:06:50|9022.9|9007.9|9023.4|9008.4|9023.4|9008.4|9022.9|9007.9|1
1627578420000|2021-07-29 17:07:00|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|2
1627578430000|2021-07-29 17:07:10|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|0
1627578480000|2021-07-29 17:08:00|9021.2|9006.2|9020.4|9005.4|9021.2|9006.2|9020.4|9005.4|2
1627578490000|2021-07-29 17:08:10|9018.9|9003.9|9020.9|9005.9|9020.9|9005.9|9018.9|9003.9|7
1627578580000|2021-07-29 17:09:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|5
1627578590000|2021-07-29 17:09:50|9024.1|9009.1|9021.1|9006.1|9024.7|9009.7|9020.2|9005.2|5
1627578600000|2021-07-29 17:10:00|9021.2|9006.2|9021.7|9006.7|9021.7|9006.7|9020.7|9005.7|0
1627578610000|2021-07-29 17:10:10|9021.3|9006.3|9021.2|9006.2|9021.3|9006.3|9021.2|9006.2|0
1627578630000|2021-07-29 17:10:30|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1627578650000|2021-07-29 17:10:50|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|6
1627578660000|2021-07-29 17:11:00|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|2
1627578680000|2021-07-29 17:11:20|9023.4|9008.4|9025.2|9010.2|9025.2|9010.2|9023.4|9008.4|6
1627578710000|2021-07-29 17:11:50|9025.3|9010.3|9026.7|9011.7|9026.7|9011.7|9025.3|9010.3|3
1627578750000|2021-07-29 17:12:30|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|1
1627578780000|2021-07-29 17:13:00|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|4
1627578790000|2021-07-29 17:13:10|||||||||1
1627578830000|2021-07-29 17:13:50|9024.2|9009.2|9023.2|9008.2|9024.2|9009.2|9023.2|9008.2|2
1627578840000|2021-07-29 17:14:00|9022.8|9007.8|9023.7|9008.7|9023.7|9008.7|9022.8|9007.8|2
1627578850000|2021-07-29 17:14:10|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|2
1627578870000|2021-07-29 17:14:30|9026.1|9011.1|9026.6|9011.6|9026.6|9011.6|9026.1|9011.1|0
1627578880000|2021-07-29 17:14:40|9026.7|9011.7|9027.1|9012.1|9027.1|9012.1|9026.7|9011.7|0
1627578890000|2021-07-29 17:14:50|9027.2|9012.2|9027.7|9012.7|9027.7|9012.7|9027.2|9012.2|0
1627578900000|2021-07-29 17:15:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1627578910000|2021-07-29 17:15:10|9027.1|9012.1|9028|9013|9028|9013|9027.1|9012.1|11
1627578920000|2021-07-29 17:15:20|||||||||3
1627578930000|2021-07-29 17:15:30|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1627578940000|2021-07-29 17:15:40|9028.5|9013.5|9030.8|9015.8|9030.8|9015.8|9028.5|9013.5|2
1627578950000|2021-07-29 17:15:50|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1627578960000|2021-07-29 17:16:00|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|6
1627578970000|2021-07-29 17:16:10|9029.4|9014.4|9027.7|9012.7|9029.4|9014.4|9027.7|9012.7|11
1627578990000|2021-07-29 17:16:30|9027.2|9012.2|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|0
1627579000000|2021-07-29 17:16:40|9026.2|9011.2|9027.2|9012.2|9027.2|9012.2|9026.2|9011.2|1
1627579010000|2021-07-29 17:16:50|9028.4|9013.4|9028.2|9013.2|9028.4|9013.4|9028.2|9013.2|3
1627579020000|2021-07-29 17:17:00|9029.4|9014.4|9029.6|9014.6|9029.6|9014.6|9029.4|9014.4|0
1627579030000|2021-07-29 17:17:10|9030.1|9015.1|9030.5|9015.5|9030.5|9015.5|9030.1|9015.1|0
1627579040000|2021-07-29 17:17:20|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|1
1627579070000|2021-07-29 17:17:50|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|0
1627579110000|2021-07-29 17:18:30|9028.3|9013.3|9027.2|9012.2|9028.3|9013.3|9027.2|9012.2|3
1627579130000|2021-07-29 17:18:50|9026.3|9011.3|9024.7|9009.7|9026.3|9011.3|9024.7|9009.7|0
1627579140000|2021-07-29 17:19:00|9025|9010|9027.2|9012.2|9027.7|9012.7|9025|9010|1
1627579150000|2021-07-29 17:19:10|9028|9013|9028|9013|9028.2|9013.2|9028|9013|0
1627579180000|2021-07-29 17:19:40|9027.1|9012.1|9026.6|9011.6|9027.1|9012.1|9026.1|9011.1|2
1627579200000|2021-07-29 17:20:00|9027|9012|9027.1|9012.1|9027.1|9012.1|9027|9012|0
1627579260000|2021-07-29 17:21:00|9028.3|9013.3|9026.6|9011.6|9028.3|9013.3|9026.6|9011.6|7
1627579270000|2021-07-29 17:21:10|9027|9012|9027|9012|9027|9012|9026.6|9011.6|0
1627579280000|2021-07-29 17:21:20|9027.4|9012.4|9027.5|9012.5|9027.5|9012.5|9027.4|9012.4|0
1627579290000|2021-07-29 17:21:30|9027.1|9012.1|9025.1|9010.1|9027.1|9012.1|9025.1|9010.1|2
1627579300000|2021-07-29 17:21:40|9024.9|9009.9|9023.1|9008.1|9024.9|9009.9|9023.1|9008.1|2
1627579310000|2021-07-29 17:21:50|9022.6|9007.6|9023.1|9008.1|9023.1|9008.1|9022.5|9007.5|3
1627579370000|2021-07-29 17:22:50|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|1
1627579380000|2021-07-29 17:23:00|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1627579390000|2021-07-29 17:23:10|9021.1|9006.1|9020.6|9005.6|9021.1|9006.1|9020.6|9005.6|1
1627579410000|2021-07-29 17:23:30|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1627579430000|2021-07-29 17:23:50|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|1
1627579440000|2021-07-29 17:24:00|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|5
1627579490000|2021-07-29 17:24:50|||||||||1
1627579560000|2021-07-29 17:26:00|||||||||11
1627579570000|2021-07-29 17:26:10|9020.1|9005.1|9020.2|9005.2|9020.2|9005.2|9020.1|9005.1|0
1627579580000|2021-07-29 17:26:20|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|20
1627579600000|2021-07-29 17:26:40|9020.1|9005.1|9019.3|9004.3|9020.1|9005.1|9019.3|9004.3|4
1627579610000|2021-07-29 17:26:50|9019.7|9004.7|9020.3|9005.3|9020.3|9005.3|9019.7|9004.7|1
1627579620000|2021-07-29 17:27:00|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1627579630000|2021-07-29 17:27:10|9020.4|9005.4|9020.3|9005.3|9020.8|9005.8|9020.3|9005.3|0
1627579640000|2021-07-29 17:27:20|9020.7|9005.7|9020.8|9005.8|9020.8|9005.8|9020.7|9005.7|0
1627579660000|2021-07-29 17:27:40|9020.3|9005.3|9020.8|9005.8|9020.8|9005.8|9020.3|9005.3|0
1627579690000|2021-07-29 17:28:10|9021.3|9006.3|9020.3|9005.3|9021.3|9006.3|9020.3|9005.3|1
1627579700000|2021-07-29 17:28:20|9020.2|9005.2|9017.8|9002.8|9020.2|9005.2|9017.8|9002.8|2
1627579730000|2021-07-29 17:28:50|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|2
1627579740000|2021-07-29 17:29:00|9018.8|9003.8|9018.3|9003.3|9018.8|9003.8|9018.3|9003.3|3
1627579750000|2021-07-29 17:29:10|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1627579770000|2021-07-29 17:29:30|9018.7|9003.7|9018.3|9003.3|9018.7|9003.7|9018.3|9003.3|1
1627579780000|2021-07-29 17:29:40|9017.8|9002.8|9017.8|9002.8|9018.3|9003.3|9017.3|9002.3|0
1627579790000|2021-07-29 17:29:50|||||||||1
1627579800000|2021-07-29 17:30:00|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|2
1627579810000|2021-07-29 17:30:10|9018.4|9003.4|9019.1|9004.1|9019.7|9004.7|9018.4|9003.4|2
1627579820000|2021-07-29 17:30:20|9019.3|9004.3|9016.9|9001.9|9019.4|9004.4|9016.9|9001.9|4
1627579830000|2021-07-29 17:30:30|9017.7|9002.7|9017.9|9002.9|9017.9|9002.9|9016.9|9001.9|1
1627579840000|2021-07-29 17:30:40|9016.9|9001.9|9015.4|9000.4|9016.9|9001.9|9015.4|9000.4|31
1627579850000|2021-07-29 17:30:50|9017.9|9002.9|9017|9002|9017.9|9002.9|9017|9002|4
1627579860000|2021-07-29 17:31:00|9016.9|9001.9|9017.9|9002.9|9017.9|9002.9|9016.4|9001.4|0
1627579870000|2021-07-29 17:31:10|9016.6|9001.6|9016.4|9001.4|9016.9|9001.9|9015.6|9000.6|12
1627579880000|2021-07-29 17:31:20|9015.6|9000.6|9016.6|9001.6|9016.9|9001.9|9015.4|9000.4|4
1627579890000|2021-07-29 17:31:30|9016.1|9001.1|9015|9000|9016.1|9001.1|9015|9000|2
1627579910000|2021-07-29 17:31:50|9015.9|9000.9|9015.2|9000.2|9015.9|9000.9|9015.2|9000.2|0
1627579920000|2021-07-29 17:32:00|9015|9000|9015|9000|9015|9000|9014.5|8999.5|5
1627579930000|2021-07-29 17:32:10|9014.6|8999.6|9014.5|8999.5|9014.6|8999.6|9014.5|8999.5|15
1627579940000|2021-07-29 17:32:20|||||||||10
1627579980000|2021-07-29 17:33:00|9014.9|8999.9|9015|9000|9015|9000|9014.9|8999.9|0
1627579990000|2021-07-29 17:33:10|9014.2|8999.2|9014|8999|9014.2|8999.2|9014|8999|1
1627580000000|2021-07-29 17:33:20|9014.4|8999.4|9014.5|8999.5|9014.5|8999.5|9014.4|8999.4|0
1627580020000|2021-07-29 17:33:40|9015|9000|9015|9000|9015|9000|9015|9000|0
1627580030000|2021-07-29 17:33:50|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1627580050000|2021-07-29 17:34:10|9014.9|8999.9|9015.5|9000.5|9015.5|9000.5|9014.9|8999.9|1
1627580060000|2021-07-29 17:34:20|9016.5|9001.5|9016.1|9001.1|9016.5|9001.5|9016.1|9001.1|1
1627580070000|2021-07-29 17:34:30|9016|9001|9017|9002|9017|9002|9016|9001|1
1627580080000|2021-07-29 17:34:40|9017.5|9002.5|9016.2|9001.2|9018|9003|9016.2|9001.2|3
1627580090000|2021-07-29 17:34:50|9015.9|9000.9|9015.5|9000.5|9015.9|9000.9|9015.5|9000.5|1
1627580120000|2021-07-29 17:35:20|9016|9001|9016.5|9001.5|9016.5|9001.5|9016|9001|2
1627580160000|2021-07-29 17:36:00|9016.1|9001.1|9014|8999|9016.1|9001.1|9014|8999|2
1627580190000|2021-07-29 17:36:30|9013|8998|9013|8998|9013|8998|9013|8998|2
1627580220000|2021-07-29 17:37:00|9012|8997|9013.9|8998.9|9013.9|8998.9|9011.5|8996.5|4
1627580230000|2021-07-29 17:37:10|9014|8999|9014|8999|9014|8999|9014|8999|0
1627580240000|2021-07-29 17:37:20|||||||||10
1627580270000|2021-07-29 17:37:50|||||||||4
1627580280000|2021-07-29 17:38:00|9013.6|8998.6|9014|8999|9014|8999|9013.5|8998.5|0
1627580300000|2021-07-29 17:38:20|9013.2|8998.2|9013|8998|9013.2|8998.2|9013|8998|1
1627580310000|2021-07-29 17:38:30|9013.5|8998.5|9013|8998|9013.5|8998.5|9013|8998|0
1627580330000|2021-07-29 17:38:50|9012.2|8997.2|9012|8997|9012.2|8997.2|9012|8997|0
1627580340000|2021-07-29 17:39:00|9014|8999|9013.5|8998.5|9014|8999|9013.5|8998.5|6
1627580350000|2021-07-29 17:39:10|||||||||1
1627580400000|2021-07-29 17:40:00|9013|8998|9012.5|8997.5|9013|8998|9012.5|8997.5|1
1627580460000|2021-07-29 17:41:00|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|0
1627580470000|2021-07-29 17:41:10|9012|8997|9012|8997|9012|8997|9012|8997|0
1627580490000|2021-07-29 17:41:30|9010.7|8995.7|9008|8993|9010.7|8995.7|9008|8993|7
1627580500000|2021-07-29 17:41:40|9007.8|8992.8|9006.5|8991.5|9007.8|8992.8|9006.5|8991.5|6
1627580510000|2021-07-29 17:41:50|9005.7|8990.7|9005.5|8990.5|9005.7|8990.7|9005.5|8990.5|4
1627580520000|2021-07-29 17:42:00|9008|8993|9007|8992|9008|8993|9007|8992|3
1627580530000|2021-07-29 17:42:10|9007.5|8992.5|9009|8994|9010|8995|9007.5|8992.5|10
1627580540000|2021-07-29 17:42:20|9009.5|8994.5|9014.4|8999.4|9014.4|8999.4|9009.5|8994.5|16
1627580580000|2021-07-29 17:43:00|||||||||1
1627580590000|2021-07-29 17:43:10|9014|8999|9014|8999|9014|8999|9014|8999|1
1627580610000|2021-07-29 17:43:30|9013.5|8998.5|9013|8998|9013.5|8998.5|9013|8998|1
1627580620000|2021-07-29 17:43:40|9014.4|8999.4|9014.9|8999.9|9014.9|8999.9|9014.4|8999.4|2
1627580630000|2021-07-29 17:43:50|9015.4|9000.4|9015|9000|9015.4|9000.4|9015|9000|0
1627580640000|2021-07-29 17:44:00|9014.9|8999.9|9014.4|8999.4|9014.9|8999.9|9014.4|8999.4|4
1627580670000|2021-07-29 17:44:30|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|1
1627580690000|2021-07-29 17:44:50|9015.7|9000.7|9014.4|8999.4|9015.7|9000.7|9014.4|8999.4|1
1627580700000|2021-07-29 17:45:00|9014.3|8999.3|9013.9|8998.9|9014.3|8999.3|9013.9|8998.9|1
1627580720000|2021-07-29 17:45:20|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|4
1627580760000|2021-07-29 17:46:00|9016.4|9001.4|9015.9|9000.9|9016.4|9001.4|9015.9|9000.9|5
1627580790000|2021-07-29 17:46:30|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|16
1627580800000|2021-07-29 17:46:40|9014.9|8999.9|9013.3|8998.3|9014.9|8999.9|9013.3|8998.3|3
1627580810000|2021-07-29 17:46:50|9013.5|8998.5|9016.1|9001.1|9016.1|9001.1|9013.5|8998.5|6
1627580820000|2021-07-29 17:47:00|9016.6|9001.6|9017.1|9002.1|9017.1|9002.1|9016.6|9001.6|2
1627580850000|2021-07-29 17:47:30|9017.2|9002.2|9017.6|9002.6|9017.6|9002.6|9017.2|9002.2|1
1627580870000|2021-07-29 17:47:50|||||||||2
1627580880000|2021-07-29 17:48:00|9017.2|9002.2|9019.3|9004.3|9019.3|9004.3|9016.7|9001.7|3
1627580890000|2021-07-29 17:48:10|9019.7|9004.7|9019.8|9004.8|9019.8|9004.8|9019.7|9004.7|0
1627580900000|2021-07-29 17:48:20|9019.7|9004.7|9019.3|9004.3|9019.7|9004.7|9019.3|9004.3|2
1627580990000|2021-07-29 17:49:50|||||||||1
1627581050000|2021-07-29 17:50:50|9019.7|9004.7|9019.3|9004.3|9019.7|9004.7|9019.3|9004.3|1
1627581060000|2021-07-29 17:51:00|9021.1|9006.1|9021.8|9006.8|9021.8|9006.8|9021.1|9006.1|1
1627581070000|2021-07-29 17:51:10|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|1
1627581090000|2021-07-29 17:51:30|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|2
1627581110000|2021-07-29 17:51:50|9023.1|9008.1|9019.4|9004.4|9023.1|9008.1|9019.4|9004.4|9
1627581120000|2021-07-29 17:52:00|9019|9004|9019|9004|9019|9004|9019|9004|0
1627581130000|2021-07-29 17:52:10|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1627581160000|2021-07-29 17:52:40|9018.3|9003.3|9013.9|8998.9|9018.3|9003.3|9013.9|8998.9|2
1627581170000|2021-07-29 17:52:50|9013.4|8998.4|9013.9|8998.9|9013.9|8998.9|9013.4|8998.4|0
1627581180000|2021-07-29 17:53:00|9013.1|8998.1|9012.9|8997.9|9013.1|8998.1|9012.9|8997.9|0
1627581190000|2021-07-29 17:53:10|9012|8997|9011.4|8996.4|9012|8997|9011|8996|1
1627581200000|2021-07-29 17:53:20|9010.7|8995.7|9010.6|8995.6|9010.7|8995.7|9010.6|8995.6|0
1627581210000|2021-07-29 17:53:30|9011|8996|9011.4|8996.4|9011.4|8996.4|9011|8996|0
1627581260000|2021-07-29 17:54:20|||||||||1
1627581270000|2021-07-29 17:54:30|9011|8996|9010.9|8995.9|9011|8996|9010.9|8995.9|0
1627581280000|2021-07-29 17:54:40|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|9011.9|8996.9|5
1627581290000|2021-07-29 17:54:50|9013.9|8998.9|9012.4|8997.4|9014.9|8999.9|9012.4|8997.4|4
1627581310000|2021-07-29 17:55:10|9014.1|8999.1|9014.9|8999.9|9014.9|8999.9|9014|8999|2
1627581340000|2021-07-29 17:55:40|9015.4|9000.4|9016.4|9001.4|9017.4|9002.4|9015.4|9000.4|3
1627581350000|2021-07-29 17:55:50|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.5|9001.5|0
1627581390000|2021-07-29 17:56:30|9016.4|9001.4|9016|9001|9016.4|9001.4|9015.4|9000.4|2
1627581400000|2021-07-29 17:56:40|9015.9|9000.9|9013.9|8998.9|9015.9|9000.9|9013.9|8998.9|1
1627581410000|2021-07-29 17:56:50|9017.9|9002.9|9018.4|9003.4|9018.4|9003.4|9017.9|9002.9|10
1627581420000|2021-07-29 17:57:00|9018.9|9003.9|9018.1|9003.1|9018.9|9003.9|9018.1|9003.1|1
1627581430000|2021-07-29 17:57:10|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|0
1627581460000|2021-07-29 17:57:40|9017.5|9002.5|9017.4|9002.4|9017.5|9002.5|9017.4|9002.4|1
1627581470000|2021-07-29 17:57:50|9017.9|9002.9|9020.2|9005.2|9020.2|9005.2|9017.9|9002.9|1
1627581480000|2021-07-29 17:58:00|9020.4|9005.4|9015.4|9000.4|9020.9|9005.9|9015.4|9000.4|1
1627581500000|2021-07-29 17:58:20|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|5
1627581510000|2021-07-29 17:58:30|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1627581520000|2021-07-29 17:58:40|9014.4|8999.4|9013.8|8998.8|9014.4|8999.4|9013.4|8998.4|1
1627581530000|2021-07-29 17:58:50|9014.3|8999.3|9013.8|8998.8|9014.3|8999.3|9013.8|8998.8|1
1627581540000|2021-07-29 17:59:00|9013.9|8998.9|9013.7|8998.7|9013.9|8998.9|9013.7|8998.7|14
1627581550000|2021-07-29 17:59:10|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|9013.9|8998.9|11
1627581560000|2021-07-29 17:59:20|9013.8|8998.8|9013.9|8998.9|9013.9|8998.9|9013.8|8998.8|14
1627581570000|2021-07-29 17:59:30|9013.7|8998.7|9014.2|8999.2|9014.4|8999.4|9013.7|8998.7|16
1627581580000|2021-07-29 17:59:40|9014.4|8999.4|9014.4|8999.4|9014.4|8999.4|9014.2|8999.2|10
1627581590000|2021-07-29 17:59:50|9014.2|8999.2|9015.4|9000.4|9015.4|9000.4|9014.2|8999.2|10
1627581600000|2021-07-29 18:00:00|9015.2|9000.2|9013.1|8998.1|9015.2|9000.2|9013.1|8998.1|7
1627581610000|2021-07-29 18:00:10|9013.4|8998.4|9015.1|9000.1|9015.1|9000.1|9013.4|8998.4|1
1627581620000|2021-07-29 18:00:20|9015.2|9000.2|9013.2|8998.2|9015.2|9000.2|9013.2|8998.2|4
1627581630000|2021-07-29 18:00:30|||||||||1
1627581640000|2021-07-29 18:00:40|9015.2|9000.2|9006.1|8991.1|9015.2|9000.2|9005.7|8990.7|22
1627581650000|2021-07-29 18:00:50|9007.5|8992.5|9009.3|8994.3|9009.3|8994.3|9007.5|8992.5|4
1627581660000|2021-07-29 18:01:00|9009.2|8994.2|9010.8|8995.8|9010.8|8995.8|9009.2|8994.2|3
1627581680000|2021-07-29 18:01:20|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9010.8|8995.8|2
1627581690000|2021-07-29 18:01:30|||||||||1
1627581710000|2021-07-29 18:01:50|9014.2|8999.2|9013.7|8998.7|9014.2|8999.2|9013.2|8998.2|20
1627581720000|2021-07-29 18:02:00|9013.8|8998.8|9016.3|9001.3|9016.3|9001.3|9013.8|8998.8|2
1627581740000|2021-07-29 18:02:20|9014.3|8999.3|9010.3|8995.3|9014.8|8999.8|9009.8|8994.8|11
1627581750000|2021-07-29 18:02:30|9009.4|8994.4|9009.8|8994.8|9009.8|8994.8|9009.3|8994.3|0
1627581780000|2021-07-29 18:03:00|9009.3|8994.3|9010.1|8995.1|9010.1|8995.1|9007.9|8992.9|7
1627581790000|2021-07-29 18:03:10|9011.1|8996.1|9010.9|8995.9|9011.3|8996.3|9010.9|8995.9|1
1627581810000|2021-07-29 18:03:30|9010.8|8995.8|9008.8|8993.8|9010.8|8995.8|9008.3|8993.3|1
1627581820000|2021-07-29 18:03:40|9008.3|8993.3|9006.4|8991.4|9008.6|8993.6|9006.4|8991.4|1
1627581830000|2021-07-29 18:03:50|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|9005.9|8990.9|50
1627581840000|2021-07-29 18:04:00|9006|8991|9006.8|8991.8|9006.8|8991.8|9006|8991|4
1627581850000|2021-07-29 18:04:10|||||||||2
1627581870000|2021-07-29 18:04:30|||||||||1
1627581880000|2021-07-29 18:04:40|9007.4|8992.4|9007.8|8992.8|9007.8|8992.8|9006.8|8991.8|2
1627581890000|2021-07-29 18:04:50|9007.4|8992.4|9006.8|8991.8|9007.4|8992.4|9006.8|8991.8|1
1627581900000|2021-07-29 18:05:00|9005.9|8990.9|9007.8|8992.8|9007.8|8992.8|9005.9|8990.9|1
1627581920000|2021-07-29 18:05:20|9008.3|8993.3|9005.7|8990.7|9009.8|8994.8|9005.7|8990.7|2
1627581930000|2021-07-29 18:05:30|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|0
1627581940000|2021-07-29 18:05:40|9006.8|8991.8|9008.3|8993.3|9008.8|8993.8|9006.8|8991.8|1
1627581950000|2021-07-29 18:05:50|9007.3|8992.3|9007.7|8992.7|9007.7|8992.7|9006.8|8991.8|3
1627581960000|2021-07-29 18:06:00|9007.8|8992.8|9009.3|8994.3|9009.3|8994.3|9007.4|8992.4|2
1627581980000|2021-07-29 18:06:20|9009.7|8994.7|9009.3|8994.3|9009.7|8994.7|9009.3|8994.3|10
1627581990000|2021-07-29 18:06:30|9009.7|8994.7|9009.8|8994.8|9009.8|8994.8|9009.7|8994.7|1
1627582000000|2021-07-29 18:06:40|9009.6|8994.6|9007.3|8992.3|9009.6|8994.6|9007.3|8992.3|3
1627582010000|2021-07-29 18:06:50|9009.4|8994.4|9009.8|8994.8|9009.8|8994.8|9009.4|8994.4|18
1627582020000|2021-07-29 18:07:00|9008.8|8993.8|9007.6|8992.6|9008.8|8993.8|9007.6|8992.6|10
1627582030000|2021-07-29 18:07:10|9007.2|8992.2|9009.2|8994.2|9009.6|8994.6|9007.2|8992.2|1
1627582040000|2021-07-29 18:07:20|9008.4|8993.4|9008.1|8993.1|9008.4|8993.4|9007.8|8992.8|9
1627582050000|2021-07-29 18:07:30|9008.6|8993.6|9007.7|8992.7|9008.6|8993.6|9007.7|8992.7|10
1627582060000|2021-07-29 18:07:40|9007.8|8992.8|9005.3|8990.3|9008.2|8993.2|9005.3|8990.3|16
1627582070000|2021-07-29 18:07:50|9005.8|8990.8|9004.9|8989.9|9005.8|8990.8|9004.9|8989.9|0
1627582080000|2021-07-29 18:08:00|9004.8|8989.8|9008.3|8993.3|9009.1|8994.1|9004.8|8989.8|9
1627582090000|2021-07-29 18:08:10|9009.7|8994.7|9010.6|8995.6|9010.6|8995.6|9009.7|8994.7|10
1627582100000|2021-07-29 18:08:20|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|1
1627582130000|2021-07-29 18:08:50|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|1
1627582140000|2021-07-29 18:09:00|9012.7|8997.7|9013.1|8998.1|9013.7|8998.7|9012.6|8997.6|9
1627582150000|2021-07-29 18:09:10|9013.6|8998.6|9014.7|8999.7|9014.7|8999.7|9013.6|8998.6|4
1627582160000|2021-07-29 18:09:20|9014.3|8999.3|9014.6|8999.6|9014.6|8999.6|9014.3|8999.3|0
1627582170000|2021-07-29 18:09:30|9015.1|9000.1|9012.8|8997.8|9015.1|9000.1|9012.8|8997.8|6
1627582180000|2021-07-29 18:09:40|9012.3|8997.3|9009.4|8994.4|9012.3|8997.3|9009.4|8994.4|2
1627582190000|2021-07-29 18:09:50|9009.2|8994.2|9010.2|8995.2|9010.2|8995.2|9008.3|8993.3|8
1627582200000|2021-07-29 18:10:00|9011.7|8996.7|9012.8|8997.8|9012.8|8997.8|9011.7|8996.7|6
1627582210000|2021-07-29 18:10:10|9013.2|8998.2|9010.8|8995.8|9013.3|8998.3|9010.8|8995.8|8
1627582220000|2021-07-29 18:10:20|9011.2|8996.2|9009.3|8994.3|9011.2|8996.2|9009.3|8994.3|2
1627582230000|2021-07-29 18:10:30|9010.3|8995.3|9011.7|8996.7|9011.7|8996.7|9010.3|8995.3|1
1627582240000|2021-07-29 18:10:40|9011.6|8996.6|9011.7|8996.7|9011.7|8996.7|9011.6|8996.6|20
1627582250000|2021-07-29 18:10:50|9011.6|8996.6|9011|8996|9013.1|8998.1|9011|8996|17
1627582260000|2021-07-29 18:11:00|9010.9|8995.9|9014.9|8999.9|9015.3|9000.3|9010.9|8995.9|4
1627582270000|2021-07-29 18:11:10|9014.5|8999.5|9014.8|8999.8|9015.3|9000.3|9013.5|8998.5|1
1627582290000|2021-07-29 18:11:30|9014.9|8999.9|9013.9|8998.9|9014.9|8999.9|9013.9|8998.9|6
1627582300000|2021-07-29 18:11:40|9014.8|8999.8|9015.3|9000.3|9015.3|9000.3|9014.8|8999.8|0
1627582310000|2021-07-29 18:11:50|||||||||2
1627582320000|2021-07-29 18:12:00|9015.8|9000.8|9013.4|8998.4|9015.8|9000.8|9013.4|8998.4|6
1627582330000|2021-07-29 18:12:10|9013.9|8998.9|9014.8|8999.8|9014.8|8999.8|9013.9|8998.9|3
1627582350000|2021-07-29 18:12:30|9015.9|9000.9|9013.9|8998.9|9015.9|9000.9|9013.9|8998.9|3
1627582360000|2021-07-29 18:12:40|9013.4|8998.4|9015|9000|9015.4|9000.4|9012.4|8997.4|7
1627582370000|2021-07-29 18:12:50|9014.5|8999.5|9015.4|9000.4|9015.4|9000.4|9013.9|8998.9|2
1627582380000|2021-07-29 18:13:00|9016.7|9001.7|9017.4|9002.4|9017.4|9002.4|9016.7|9001.7|2
1627582390000|2021-07-29 18:13:10|9017.1|9002.1|9014.8|8999.8|9017.1|9002.1|9014.4|8999.4|2
1627582400000|2021-07-29 18:13:20|9015|9000|9015.4|9000.4|9015.4|9000.4|9015|9000|1
1627582420000|2021-07-29 18:13:40|9016.3|9001.3|9018.9|9003.9|9018.9|9003.9|9015.9|9000.9|11
1627582430000|2021-07-29 18:13:50|9020.4|9005.4|9023|9008|9023.4|9008.4|9018.9|9003.9|25
1627582440000|2021-07-29 18:14:00|9022.9|9007.9|9024.9|9009.9|9025.3|9010.3|9022|9007|24
1627582450000|2021-07-29 18:14:10|9025.3|9010.3|9032.9|9017.9|9032.9|9017.9|9025.3|9010.3|88
1627582460000|2021-07-29 18:14:20|9033.4|9018.4|9035.7|9020.7|9035.7|9020.7|9030.9|9015.9|40
1627582470000|2021-07-29 18:14:30|9035.8|9020.8|9037.2|9022.2|9037.2|9022.2|9034.3|9019.3|43
1627582480000|2021-07-29 18:14:40|9037.6|9022.6|9041|9026|9041|9026|9037.2|9022.2|50
1627582490000|2021-07-29 18:14:50|9041.5|9026.5|9037.5|9022.5|9044.1|9029.1|9036.6|9021.6|124
1627582500000|2021-07-29 18:15:00|9037.1|9022.1|9037.8|9022.8|9038.3|9023.3|9037.1|9022.1|13
1627582510000|2021-07-29 18:15:10|9037.2|9022.2|9032|9017|9037.7|9022.7|9032|9017|15
1627582520000|2021-07-29 18:15:20|9031.9|9016.9|9033.9|9018.9|9033.9|9018.9|9031.9|9016.9|8
1627582530000|2021-07-29 18:15:30|9032.6|9017.6|9032.4|9017.4|9032.6|9017.6|9032.4|9017.4|2
1627582540000|2021-07-29 18:15:40|||||||||8
1627582550000|2021-07-29 18:15:50|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|0
1627582560000|2021-07-29 18:16:00|9032.9|9017.9|9033.4|9018.4|9033.4|9018.4|9032.9|9017.9|1
1627582580000|2021-07-29 18:16:20|9034.3|9019.3|9032.3|9017.3|9034.4|9019.4|9031.8|9016.8|4
1627582590000|2021-07-29 18:16:30|9032.9|9017.9|9033.8|9018.8|9033.8|9018.8|9032.9|9017.9|0
1627582620000|2021-07-29 18:17:00|||||||||5
1627582630000|2021-07-29 18:17:10|9034.3|9019.3|9036.2|9021.2|9036.3|9021.3|9034.3|9019.3|6
1627582640000|2021-07-29 18:17:20|9030.7|9015.7|9028.7|9013.7|9032.2|9017.2|9028.7|9013.7|3
1627582650000|2021-07-29 18:17:30|9029.2|9014.2|9028.2|9013.2|9029.2|9014.2|9028.2|9013.2|0
1627582660000|2021-07-29 18:17:40|9028.3|9013.3|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|2
1627582670000|2021-07-29 18:17:50|9027.7|9012.7|9028.2|9013.2|9028.2|9013.2|9027.7|9012.7|2
1627582680000|2021-07-29 18:18:00|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|1
1627582690000|2021-07-29 18:18:10|9027.3|9012.3|9027.7|9012.7|9027.7|9012.7|9027.2|9012.2|6
1627582700000|2021-07-29 18:18:20|9029.7|9014.7|9030.7|9015.7|9030.7|9015.7|9029.7|9014.7|2
1627582710000|2021-07-29 18:18:30|9031.2|9016.2|9030.3|9015.3|9031.2|9016.2|9030.3|9015.3|1
1627582720000|2021-07-29 18:18:40|9030.7|9015.7|9029.2|9014.2|9031.7|9016.7|9028.7|9013.7|2
1627582730000|2021-07-29 18:18:50|9028.7|9013.7|9032.7|9017.7|9032.7|9017.7|9028.7|9013.7|2
1627582740000|2021-07-29 18:19:00|||||||||4
1627582760000|2021-07-29 18:19:20|9033.1|9018.1|9033.2|9018.2|9033.2|9018.2|9033.1|9018.1|0
1627582770000|2021-07-29 18:19:30|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|4
1627582780000|2021-07-29 18:19:40|9033.1|9018.1|9032.7|9017.7|9033.2|9018.2|9032.7|9017.7|7
1627582790000|2021-07-29 18:19:50|9033|9018|9033|9018|9033|9018|9033|9018|9
1627606800000|2021-07-30 01:00:00|9044.9|9007.4|9027.5|9012.5|9044.9|9012.5|9027.1|9007.4|3
1627606810000|2021-07-30 01:00:10|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1627606840000|2021-07-30 01:00:40|9027|9012|9024.1|9009.1|9027|9012|9023.6|9008.6|1
1627606860000|2021-07-30 01:01:00|9024.6|9009.6|9024.7|9009.7|9025.6|9010.6|9024.6|9009.6|0
1627606870000|2021-07-30 01:01:10|9025.1|9010.1|9024.1|9009.1|9025.1|9010.1|9024.1|9009.1|0
1627606880000|2021-07-30 01:01:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.1|9009.1|0
1627606890000|2021-07-30 01:01:30|9024.7|9009.7|9016.1|9001.1|9024.7|9009.7|9016.1|9001.1|9
1627606920000|2021-07-30 01:02:00|9015.6|9000.6|9015.1|9000.1|9015.6|9000.6|9015.1|9000.1|6
1627606930000|2021-07-30 01:02:10|||||||||1
1627606960000|2021-07-30 01:02:40|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1627606970000|2021-07-30 01:02:50|||||||||1
1627606980000|2021-07-30 01:03:00|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|1
1627606990000|2021-07-30 01:03:10|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|5
1627607020000|2021-07-30 01:03:40|9008.8|8993.8|9008.8|8993.8|9009.3|8994.3|9008.8|8993.8|6
1627607050000|2021-07-30 01:04:10|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1627607080000|2021-07-30 01:04:40|9008.2|8993.2|9008.3|8993.3|9008.3|8993.3|9008.2|8993.2|0
1627607090000|2021-07-30 01:04:50|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1627607100000|2021-07-30 01:05:00|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|0
1627607150000|2021-07-30 01:05:50|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|43
1627607160000|2021-07-30 01:06:00|9003|8988|9001.8|8986.8|9003|8988|9000.8|8985.8|14
1627607200000|2021-07-30 01:06:40|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|9002.8|8987.8|0
1627607240000|2021-07-30 01:07:20|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|40
1627607250000|2021-07-30 01:07:30|9007.1|8992.1|9009.3|8994.3|9009.3|8994.3|9007.1|8992.1|1
1627607260000|2021-07-30 01:07:40|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|8
1627607270000|2021-07-30 01:07:50|||||||||1
1627607280000|2021-07-30 01:08:00|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|0
1627607290000|2021-07-30 01:08:10|9004.7|8989.7|9004.3|8989.3|9004.7|8989.7|9004.3|8989.3|8
1627607320000|2021-07-30 01:08:40|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|1
1627607330000|2021-07-30 01:08:50|9002.8|8987.8|9004.3|8989.3|9004.3|8989.3|9002.8|8987.8|2
1627607340000|2021-07-30 01:09:00|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|9003.9|8988.9|1
1627607350000|2021-07-30 01:09:10|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|0
1627607370000|2021-07-30 01:09:30|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|1
1627607380000|2021-07-30 01:09:40|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|0
1627607400000|2021-07-30 01:10:00|9001.5|8986.5|9000.8|8985.8|9001.5|8986.5|9000.8|8985.8|4
1627607410000|2021-07-30 01:10:10|9000|8985|9000.4|8985.4|9000.4|8985.4|9000|8985|1
1627607430000|2021-07-30 01:10:30|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|0
1627607470000|2021-07-30 01:11:10|8997.1|8982.1|8995.4|8980.4|8997.1|8982.1|8995.4|8980.4|33
1627607480000|2021-07-30 01:11:20|8996.7|8981.7|8996.6|8981.6|8996.8|8981.8|8996.4|8981.4|5
1627607490000|2021-07-30 01:11:30|8996.1|8981.1|8998.7|8983.7|8998.7|8983.7|8996.1|8981.1|29
1627607510000|2021-07-30 01:11:50|8998.3|8983.3|8980.5|8965.5|8998.3|8983.3|8980.1|8965.1|28
1627607520000|2021-07-30 01:12:00|8980.1|8965.1|8974.3|8959.3|8980.1|8965.1|8972.4|8957.4|13
1627607530000|2021-07-30 01:12:10|8972.3|8957.3|8971.8|8956.8|8973.7|8958.7|8971.8|8956.8|7
1627607580000|2021-07-30 01:13:00|8971.3|8956.3|8971.7|8956.7|8971.7|8956.7|8970.8|8955.8|4
1627607590000|2021-07-30 01:13:10|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|0
1627607610000|2021-07-30 01:13:30|8972|8957|8971.2|8956.2|8974.6|8959.6|8971.2|8956.2|3
1627607620000|2021-07-30 01:13:40|8970.6|8955.6|8971.6|8956.6|8972.1|8957.1|8970.6|8955.6|3
1627607630000|2021-07-30 01:13:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1627607640000|2021-07-30 01:14:00|8970.7|8955.7|8961.3|8946.3|8970.7|8955.7|8961.3|8946.3|4
1627607650000|2021-07-30 01:14:10|8960.7|8945.7|8959.2|8944.2|8960.7|8945.7|8959.2|8944.2|2
1627607670000|2021-07-30 01:14:30|8962.8|8947.8|8961.7|8946.7|8962.8|8947.8|8961.7|8946.7|6
1627607680000|2021-07-30 01:14:40|8961.2|8946.2|8960.2|8945.2|8961.2|8946.2|8960.2|8945.2|0
1627607690000|2021-07-30 01:14:50|8961.2|8946.2|8961.7|8946.7|8962.2|8947.2|8961.2|8946.2|5
1627607710000|2021-07-30 01:15:10|8960.7|8945.7|8961.1|8946.1|8961.1|8946.1|8960.7|8945.7|21
1627607720000|2021-07-30 01:15:20|8961.6|8946.6|8960.4|8945.4|8961.6|8946.6|8960.4|8945.4|0
1627607730000|2021-07-30 01:15:30|8960.2|8945.2|8962.2|8947.2|8962.2|8947.2|8959.9|8944.9|20
1627607740000|2021-07-30 01:15:40|8962.6|8947.6|8962.7|8947.7|8962.7|8947.7|8962.6|8947.6|0
1627607750000|2021-07-30 01:15:50|8963.2|8948.2|8962.2|8947.2|8963.7|8948.7|8962.2|8947.2|1
1627607760000|2021-07-30 01:16:00|8962.6|8947.6|8963.8|8948.8|8964.2|8949.2|8962.6|8947.6|0
1627607770000|2021-07-30 01:16:10|8963.7|8948.7|8965.2|8950.2|8965.2|8950.2|8963.7|8948.7|2
1627607780000|2021-07-30 01:16:20|8964.7|8949.7|8965.7|8950.7|8970.7|8955.7|8964.7|8949.7|6
1627607790000|2021-07-30 01:16:30|8965.2|8950.2|8964.8|8949.8|8965.2|8950.2|8964.8|8949.8|0
1627607800000|2021-07-30 01:16:40|8964.7|8949.7|8964.2|8949.2|8964.7|8949.7|8964.2|8949.2|2
1627607810000|2021-07-30 01:16:50|8963.8|8948.8|8964.2|8949.2|8964.2|8949.2|8963.8|8948.8|2
1627607840000|2021-07-30 01:17:20|8966.2|8951.2|8966.7|8951.7|8967.2|8952.2|8966.2|8951.2|1
1627607850000|2021-07-30 01:17:30|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|2
1627607860000|2021-07-30 01:17:40|||||||||1
1627607870000|2021-07-30 01:17:50|8965.7|8950.7|8966.2|8951.2|8966.2|8951.2|8965.7|8950.7|0
1627607920000|2021-07-30 01:18:40|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|1
1627607940000|2021-07-30 01:19:00|8964.4|8949.4|8963.7|8948.7|8964.4|8949.4|8963.7|8948.7|6
1627607950000|2021-07-30 01:19:10|8963.3|8948.3|8962.7|8947.7|8963.3|8948.3|8962.7|8947.7|0
1627607960000|2021-07-30 01:19:20|8962.3|8947.3|8963.2|8948.2|8963.2|8948.2|8962.3|8947.3|1
1627608000000|2021-07-30 01:20:00|8962.9|8947.9|8961.2|8946.2|8962.9|8947.9|8961.2|8946.2|1
1627608010000|2021-07-30 01:20:10|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|0
1627608030000|2021-07-30 01:20:30|8962.1|8947.1|8963.7|8948.7|8963.7|8948.7|8962.1|8947.1|0
1627608060000|2021-07-30 01:21:00|8964.1|8949.1|8965.2|8950.2|8965.2|8950.2|8964.1|8949.1|0
1627608080000|2021-07-30 01:21:20|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|0
1627608100000|2021-07-30 01:21:40|8966.6|8951.6|8967.7|8952.7|8967.7|8952.7|8966.6|8951.6|0
1627608110000|2021-07-30 01:21:50|8967.3|8952.3|8966.7|8951.7|8967.3|8952.3|8966.7|8951.7|0
1627608180000|2021-07-30 01:23:00|8966.3|8951.3|8966.2|8951.2|8966.3|8951.3|8966.2|8951.2|0
1627608190000|2021-07-30 01:23:10|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|4
1627608210000|2021-07-30 01:23:30|||||||||10
1627608280000|2021-07-30 01:24:40|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|0
1627608320000|2021-07-30 01:25:20|8965.6|8950.6|8969.7|8954.7|8969.7|8954.7|8965.6|8950.6|3
1627608340000|2021-07-30 01:25:40|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|0
1627608380000|2021-07-30 01:26:20|8970.8|8955.8|8971.7|8956.7|8971.7|8956.7|8970.7|8955.7|1
1627608420000|2021-07-30 01:27:00|8970.9|8955.9|8970.7|8955.7|8970.9|8955.9|8970.7|8955.7|0
1627608440000|2021-07-30 01:27:20|8972.8|8957.8|8970.2|8955.2|8973.2|8958.2|8970.2|8955.2|10
1627608450000|2021-07-30 01:27:30|8970.1|8955.1|8969.2|8954.2|8970.1|8955.1|8969.2|8954.2|4
1627608580000|2021-07-30 01:29:40|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|3
1627608590000|2021-07-30 01:29:50|8970.2|8955.2|8971|8956|8971|8956|8970.2|8955.2|3
1627608600000|2021-07-30 01:30:00|8970.9|8955.9|8976.7|8961.7|8976.7|8961.7|8970.8|8955.8|6
1627608610000|2021-07-30 01:30:10|8977.1|8962.1|8970.9|8955.9|8977.2|8962.2|8970.9|8955.9|3
1627608620000|2021-07-30 01:30:20|||||||||9
1627608630000|2021-07-30 01:30:30|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|1
1627608640000|2021-07-30 01:30:40|8975.7|8960.7|8972.4|8957.4|8975.7|8960.7|8972.4|8957.4|1
1627608650000|2021-07-30 01:30:50|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|0
1627608660000|2021-07-30 01:31:00|8975.3|8960.3|8975.4|8960.4|8975.4|8960.4|8975.3|8960.3|0
1627608670000|2021-07-30 01:31:10|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|0
1627608760000|2021-07-30 01:32:40|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|0
1627608830000|2021-07-30 01:33:50|||||||||1
1627608840000|2021-07-30 01:34:00|8974.9|8959.9|8976.1|8961.1|8976.1|8961.1|8974.9|8959.9|0
1627608850000|2021-07-30 01:34:10|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|0
1627608870000|2021-07-30 01:34:30|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|2
1627608880000|2021-07-30 01:34:40|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|0
1627608900000|2021-07-30 01:35:00|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|0
1627608950000|2021-07-30 01:35:50|8979.5|8964.5|8982|8967|8982|8967|8979.5|8964.5|4
1627608960000|2021-07-30 01:36:00|8981.9|8966.9|8982.4|8967.4|8982.4|8967.4|8981.9|8966.9|1
1627608970000|2021-07-30 01:36:10|8986.7|8971.7|8987.1|8972.1|8987.1|8972.1|8986.7|8971.7|3
1627608980000|2021-07-30 01:36:20|8987.2|8972.2|8981.4|8966.4|8987.2|8972.2|8981.4|8966.4|1
1627609120000|2021-07-30 01:38:40|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627609220000|2021-07-30 01:40:20|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627609230000|2021-07-30 01:40:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|1
1627609240000|2021-07-30 01:40:40|||||||||5
1627609250000|2021-07-30 01:40:50|||||||||2
1627609260000|2021-07-30 01:41:00|||||||||3
1627609320000|2021-07-30 01:42:00|||||||||2
1627609330000|2021-07-30 01:42:10|8987.7|8972.7|8987.8|8972.8|8987.8|8972.8|8987.7|8972.7|0
1627609350000|2021-07-30 01:42:30|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|0
1627609360000|2021-07-30 01:42:40|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|1
1627609370000|2021-07-30 01:42:50|||||||||3
1627609380000|2021-07-30 01:43:00|8988.1|8973.1|8988.3|8973.3|8988.3|8973.3|8981.9|8966.9|8
1627609430000|2021-07-30 01:43:50|8987.9|8972.9|8985.4|8970.4|8987.9|8972.9|8985.4|8970.4|5
1627609480000|2021-07-30 01:44:40|8984.4|8969.4|8983.4|8968.4|8984.4|8969.4|8982.9|8967.9|0
1627609510000|2021-07-30 01:45:10|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1627609520000|2021-07-30 01:45:20|8984.9|8969.9|8987.9|8972.9|8987.9|8972.9|8984.9|8969.9|1
1627609530000|2021-07-30 01:45:30|||||||||2
1627609550000|2021-07-30 01:45:50|8988.7|8973.7|8988.7|8973.7|8988.7|8973.7|8988.7|8973.7|2
1627609620000|2021-07-30 01:47:00|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|5
1627609630000|2021-07-30 01:47:10|8987.9|8972.9|8986.9|8971.9|8987.9|8972.9|8986.9|8971.9|1
1627609640000|2021-07-30 01:47:20|8987.3|8972.3|8987.4|8972.4|8987.4|8972.4|8987.3|8972.3|0
1627609650000|2021-07-30 01:47:30|8989.5|8974.5|8989.8|8974.8|8989.8|8974.8|8989.5|8974.5|0
1627609660000|2021-07-30 01:47:40|||||||||1
1627609690000|2021-07-30 01:48:10|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1627609720000|2021-07-30 01:48:40|8989.1|8974.1|8986.4|8971.4|8989.1|8974.1|8986.4|8971.4|7
1627609730000|2021-07-30 01:48:50|8985.9|8970.9|8984.9|8969.9|8985.9|8970.9|8984.9|8969.9|0
1627609750000|2021-07-30 01:49:10|8983.9|8968.9|8983.4|8968.4|8984.2|8969.2|8983.4|8968.4|0
1627609760000|2021-07-30 01:49:20|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|9
1627609770000|2021-07-30 01:49:30|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627609780000|2021-07-30 01:49:40|8985.1|8970.1|8985.3|8970.3|8985.3|8970.3|8985.1|8970.1|0
1627609870000|2021-07-30 01:51:10|8987|8972|8987.4|8972.4|8987.4|8972.4|8987|8972|0
1627609880000|2021-07-30 01:51:20|8985.4|8970.4|8985.7|8970.7|8987.4|8972.4|8985.4|8970.4|20
1627609890000|2021-07-30 01:51:30|8985.4|8970.4|8983.4|8968.4|8985.4|8970.4|8983.4|8968.4|1
1627609900000|2021-07-30 01:51:40|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627610100000|2021-07-30 01:55:00|8982.9|8967.9|8982.3|8967.3|8982.9|8967.9|8982.3|8967.3|1
1627610110000|2021-07-30 01:55:10|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627610130000|2021-07-30 01:55:30|8982.3|8967.3|8984|8969|8984|8969|8981.9|8966.9|1
1627610140000|2021-07-30 01:55:40|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1627610300000|2021-07-30 01:58:20|8984.3|8969.3|8985.4|8970.4|8985.4|8970.4|8984.3|8969.3|2
1627610320000|2021-07-30 01:58:40|8985.2|8970.2|8984.4|8969.4|8985.2|8970.2|8984.4|8969.4|1
1627610360000|2021-07-30 01:59:20|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|0
1627610400000|2021-07-30 02:00:00|8981.2|8966.2|8980.5|8965.5|8981.3|8966.3|8980.5|8965.5|2
1627610410000|2021-07-30 02:00:10|8980.4|8965.4|8980.9|8965.9|8980.9|8965.9|8980.4|8965.4|0
1627610420000|2021-07-30 02:00:20|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1627610430000|2021-07-30 02:00:30|8977.4|8962.4|8977.8|8962.8|8977.8|8962.8|8977.4|8962.4|26
1627610440000|2021-07-30 02:00:40|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627610450000|2021-07-30 02:00:50|8978.3|8963.3|8979.4|8964.4|8979.4|8964.4|8978.3|8963.3|0
1627610460000|2021-07-30 02:01:00|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|0
1627610470000|2021-07-30 02:01:10|8979.4|8964.4|8978.9|8963.9|8979.4|8964.4|8978.9|8963.9|0
1627610480000|2021-07-30 02:01:20|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627610490000|2021-07-30 02:01:30|8977.4|8962.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627610500000|2021-07-30 02:01:40|8977.4|8962.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627610510000|2021-07-30 02:01:50|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|8977.9|8962.9|0
1627610520000|2021-07-30 02:02:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627610560000|2021-07-30 02:02:40|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1627610570000|2021-07-30 02:02:50|8978.4|8963.4|8977.4|8962.4|8978.4|8963.4|8977.4|8962.4|0
1627610580000|2021-07-30 02:03:00|8978.2|8963.2|8978.3|8963.3|8978.4|8963.4|8977.4|8962.4|0
1627610590000|2021-07-30 02:03:10|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627610600000|2021-07-30 02:03:20|8977.4|8962.4|8980.4|8965.4|8980.4|8965.4|8977.4|8962.4|1
1627610670000|2021-07-30 02:04:30|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|4
1627610680000|2021-07-30 02:04:40|8980.4|8965.4|8979.9|8964.9|8980.4|8965.4|8979.9|8964.9|0
1627610710000|2021-07-30 02:05:10|||||||||2
1627610740000|2021-07-30 02:05:40|||||||||1
1627610790000|2021-07-30 02:06:30|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|1
1627610840000|2021-07-30 02:07:20|8980.7|8965.7|8982.4|8967.4|8982.4|8967.4|8980.7|8965.7|6
1627611110000|2021-07-30 02:11:50|8982.8|8967.8|8982.9|8967.9|8982.9|8967.9|8982.8|8967.8|0
1627611140000|2021-07-30 02:12:20|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|1
1627611220000|2021-07-30 02:13:40|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|0
1627611230000|2021-07-30 02:13:50|8978.8|8963.8|8985.3|8970.3|8985.3|8970.3|8978.8|8963.8|11
1627611290000|2021-07-30 02:14:50|8986.3|8971.3|8985.8|8970.8|8986.3|8971.3|8985.3|8970.3|6
1627611310000|2021-07-30 02:15:10|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|8986.8|8971.8|0
1627611320000|2021-07-30 02:15:20|8985.8|8970.8|8986.8|8971.8|8986.8|8971.8|8985.8|8970.8|0
1627611350000|2021-07-30 02:15:50|8987.5|8972.5|8991.3|8976.3|8991.3|8976.3|8987.5|8972.5|1
1627611360000|2021-07-30 02:16:00|8987.3|8972.3|8985.8|8970.8|8987.3|8972.3|8985.8|8970.8|0
1627611380000|2021-07-30 02:16:20|8985.7|8970.7|8984.8|8969.8|8985.8|8970.8|8984.8|8969.8|2
1627611390000|2021-07-30 02:16:30|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|0
1627611400000|2021-07-30 02:16:40|8989.6|8974.6|8990.3|8975.3|8990.3|8975.3|8989.6|8974.6|0
1627611420000|2021-07-30 02:17:00|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|8985.3|8970.3|1
1627611430000|2021-07-30 02:17:10|8984.9|8969.9|8984.8|8969.8|8984.9|8969.9|8984.8|8969.8|0
1627611440000|2021-07-30 02:17:20|8988.6|8973.6|8984.8|8969.8|8989.3|8974.3|8984.8|8969.8|0
1627611450000|2021-07-30 02:17:30|8985.2|8970.2|8985.4|8970.4|8988.8|8973.8|8984.8|8969.8|2
1627611460000|2021-07-30 02:17:40|8985.2|8970.2|8983.3|8968.3|8985.2|8970.2|8983.3|8968.3|2
1627611480000|2021-07-30 02:18:00|8986.3|8971.3|8986.8|8971.8|8986.8|8971.8|8986.3|8971.3|0
1627611490000|2021-07-30 02:18:10|8984.2|8969.2|8983.3|8968.3|8984.2|8969.2|8983.3|8968.3|0
1627611500000|2021-07-30 02:18:20|8986.7|8971.7|8983.3|8968.3|8987.3|8972.3|8983.3|8968.3|0
1627611510000|2021-07-30 02:18:30|8983.8|8968.8|8983.3|8968.3|8983.8|8968.8|8983.3|8968.3|2
1627611530000|2021-07-30 02:18:50|8983.7|8968.7|8987.3|8972.3|8987.3|8972.3|8983.7|8968.7|0
1627611540000|2021-07-30 02:19:00|8984.7|8969.7|8983.3|8968.3|8984.7|8969.7|8983.3|8968.3|0
1627611550000|2021-07-30 02:19:10|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627611560000|2021-07-30 02:19:20|8982.9|8967.9|8983.3|8968.3|8983.7|8968.7|8982.9|8967.9|1
1627611580000|2021-07-30 02:19:40|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627611620000|2021-07-30 02:20:20|||||||||1
1627611640000|2021-07-30 02:20:40|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|1
1627611660000|2021-07-30 02:21:00|8983.5|8968.5|8982.3|8967.3|8983.8|8968.8|8982.3|8967.3|0
1627611710000|2021-07-30 02:21:50|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|1
1627611730000|2021-07-30 02:22:10|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|8984.3|8969.3|0
1627611740000|2021-07-30 02:22:20|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|8982.8|8967.8|0
1627611750000|2021-07-30 02:22:30|||||||||1
1627611780000|2021-07-30 02:23:00|8982.9|8967.9|8982.7|8967.7|8982.9|8967.9|8982.7|8967.7|4
1627611790000|2021-07-30 02:23:10|||||||||1
1627611800000|2021-07-30 02:23:20|||||||||2
1627611810000|2021-07-30 02:23:30|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627611820000|2021-07-30 02:23:40|8984.4|8969.4|8982.4|8967.4|8984.4|8969.4|8982.4|8967.4|1
1627611830000|2021-07-30 02:23:50|8986.9|8971.9|8984.9|8969.9|8986.9|8971.9|8984.9|8969.9|8
1627611930000|2021-07-30 02:25:30|8985|8970|8987.9|8972.9|8987.9|8972.9|8983.9|8968.9|2
1627611940000|2021-07-30 02:25:40|8986.2|8971.2|8983.9|8968.9|8986.2|8971.2|8983.9|8968.9|0
1627611970000|2021-07-30 02:26:10|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627611990000|2021-07-30 02:26:30|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627612020000|2021-07-30 02:27:00|8987.4|8972.4|8983.9|8968.9|8987.4|8972.4|8983.9|8968.9|0
1627612110000|2021-07-30 02:28:30|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627612150000|2021-07-30 02:29:10|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627612180000|2021-07-30 02:29:40|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|0
1627612250000|2021-07-30 02:30:50|8984.6|8969.6|8983.6|8968.6|8984.6|8969.6|8983.6|8968.6|3
1627612260000|2021-07-30 02:31:00|8983.1|8968.1|8985.1|8970.1|8985.1|8970.1|8983.1|8968.1|2
1627612290000|2021-07-30 02:31:30|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|1
1627612300000|2021-07-30 02:31:40|8984.1|8969.1|8983.6|8968.6|8984.1|8969.1|8983.6|8968.6|0
1627612350000|2021-07-30 02:32:30|8984.1|8969.1|8984.6|8969.6|8984.6|8969.6|8984.1|8969.1|0
1627612420000|2021-07-30 02:33:40|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627612430000|2021-07-30 02:33:50|8985.5|8970.5|8986.6|8971.6|8986.8|8971.8|8985.5|8970.5|0
1627612560000|2021-07-30 02:36:00|8986.7|8971.7|8987.2|8972.2|8987.2|8972.2|8986.7|8971.7|0
1627612580000|2021-07-30 02:36:20|8986.7|8971.7|8986.2|8971.2|8986.7|8971.7|8986.2|8971.2|0
1627612590000|2021-07-30 02:36:30|8987.1|8972.1|8987.2|8972.2|8987.2|8972.2|8987.1|8972.1|0
1627612600000|2021-07-30 02:36:40|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|0
1627612620000|2021-07-30 02:37:00|||||||||18
1627612630000|2021-07-30 02:37:10|8986.6|8971.6|8986.7|8971.7|8986.7|8971.7|8986.6|8971.6|0
1627612650000|2021-07-30 02:37:30|8985.9|8970.9|8985.7|8970.7|8985.9|8970.9|8985.7|8970.7|0
1627612670000|2021-07-30 02:37:50|8987|8972|8987.2|8972.2|8987.2|8972.2|8987|8972|0
1627612680000|2021-07-30 02:38:00|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|1
1627612920000|2021-07-30 02:42:00|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|1
1627612930000|2021-07-30 02:42:10|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|0
1627612940000|2021-07-30 02:42:20|8987.6|8972.6|8987.7|8972.7|8987.7|8972.7|8987.6|8972.6|0
1627613220000|2021-07-30 02:47:00|||||||||6
1627613230000|2021-07-30 02:47:10|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|8987.2|8972.2|0
1627613240000|2021-07-30 02:47:20|||||||||1
1627613250000|2021-07-30 02:47:30|||||||||1
1627613260000|2021-07-30 02:47:40|8987.6|8972.6|8987.2|8972.2|8987.7|8972.7|8987.2|8972.2|3
1627613300000|2021-07-30 02:48:20|8987.6|8972.6|8987.7|8972.7|8987.7|8972.7|8987.6|8972.6|0
1627613310000|2021-07-30 02:48:30|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|8983.7|8968.7|16
1627613320000|2021-07-30 02:48:40|8983.6|8968.6|8982.7|8967.7|8983.6|8968.6|8982.7|8967.7|11
1627613400000|2021-07-30 02:50:00|8982.5|8967.5|8981.2|8966.2|8982.5|8967.5|8981.2|8966.2|4
1627613440000|2021-07-30 02:50:40|8979.5|8964.5|8979.1|8964.1|8979.5|8964.5|8979.1|8964.1|0
1627613480000|2021-07-30 02:51:20|8977.9|8962.9|8977.7|8962.7|8977.9|8962.9|8977.7|8962.7|0
1627613500000|2021-07-30 02:51:40|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|0
1627613570000|2021-07-30 02:52:50|8977.8|8962.8|8977.7|8962.7|8977.8|8962.8|8977.7|8962.7|0
1627613620000|2021-07-30 02:53:40|8977.6|8962.6|8977.7|8962.7|8977.7|8962.7|8977.2|8962.2|4
1627613630000|2021-07-30 02:53:50|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|4
1627613790000|2021-07-30 02:56:30|8976.8|8961.8|8977.1|8962.1|8977.1|8962.1|8976.8|8961.8|0
1627613800000|2021-07-30 02:56:40|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|0
1627613920000|2021-07-30 02:58:40|8977.1|8962.1|8976.7|8961.7|8977.1|8962.1|8976.7|8961.7|1
1627613940000|2021-07-30 02:59:00|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|0
1627614320000|2021-07-30 03:05:20|8978.7|8963.7|8979.3|8964.3|8980.4|8965.4|8978.7|8963.7|2
1627614330000|2021-07-30 03:05:30|8979.2|8964.2|8978.8|8963.8|8979.2|8964.2|8978.3|8963.3|2
1627614340000|2021-07-30 03:05:40|8979.2|8964.2|8979.6|8964.6|8979.6|8964.6|8977.8|8962.8|2
1627614350000|2021-07-30 03:05:50|8979.2|8964.2|8979.7|8964.7|8979.7|8964.7|8978.7|8963.7|2
1627614360000|2021-07-30 03:06:00|8979.8|8964.8|8984.1|8969.1|8984.1|8969.1|8979.3|8964.3|0
1627614380000|2021-07-30 03:06:20|8984.5|8969.5|8984.9|8969.9|8984.9|8969.9|8984.5|8969.5|0
1627614490000|2021-07-30 03:08:10|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|6
1627614520000|2021-07-30 03:08:40|8978.1|8963.1|8981.2|8966.2|8981.2|8966.2|8978.1|8963.1|1
1627614660000|2021-07-30 03:11:00|||||||||1
1627614700000|2021-07-30 03:11:40|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|0
1627614770000|2021-07-30 03:12:50|||||||||1
1627615060000|2021-07-30 03:17:40|8976.8|8961.8|8976.9|8961.9|8977.2|8962.2|8976.8|8961.8|1
1627615070000|2021-07-30 03:17:50|8977.2|8962.2|8977.3|8962.3|8977.3|8962.3|8977.2|8962.2|0
1627615090000|2021-07-30 03:18:10|8979.4|8964.4|8980.2|8965.2|8980.2|8965.2|8979.4|8964.4|1
1627615100000|2021-07-30 03:18:20|||||||||2
1627615110000|2021-07-30 03:18:30|||||||||1
1627615460000|2021-07-30 03:24:20|8984.2|8969.2|8983.7|8968.7|8984.2|8969.2|8983.7|8968.7|14
1627615490000|2021-07-30 03:24:50|8984.1|8969.1|8982.7|8967.7|8984.1|8969.1|8982.7|8967.7|0
1627615500000|2021-07-30 03:25:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627615640000|2021-07-30 03:27:20|8982.2|8967.2|8980.4|8965.4|8982.2|8967.2|8980.4|8965.4|2
1627615730000|2021-07-30 03:28:50|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|1
1627615810000|2021-07-30 03:30:10|8984.4|8969.4|8985.9|8970.9|8985.9|8970.9|8984.4|8969.4|0
1627615950000|2021-07-30 03:32:30|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|4
1627616940000|2021-07-30 03:49:00|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627617150000|2021-07-30 03:52:30|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|5
1627617380000|2021-07-30 03:56:20|||||||||6
1627617390000|2021-07-30 03:56:30|||||||||3
1627618110000|2021-07-30 04:08:30|||||||||1
1627618290000|2021-07-30 04:11:30|8985|8970|8985|8970|8985|8970|8985|8970|0
1627618300000|2021-07-30 04:11:40|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1627618380000|2021-07-30 04:13:00|8985|8970|8985|8970|8985|8970|8985|8970|0
1627618750000|2021-07-30 04:19:10|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627618850000|2021-07-30 04:20:50|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|1
1627619290000|2021-07-30 04:28:10|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627619310000|2021-07-30 04:28:30|8984.4|8969.4|8981.5|8966.5|8984.4|8969.4|8980.1|8965.1|3
1627619340000|2021-07-30 04:29:00|8981.9|8966.9|8982|8967|8982|8967|8981.9|8966.9|20
1627619530000|2021-07-30 04:32:10|8982.4|8967.4|8982.6|8967.6|8982.6|8967.6|8982.4|8967.4|0
1627619540000|2021-07-30 04:32:20|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|1
1627619660000|2021-07-30 04:34:20|||||||||3
1627619700000|2021-07-30 04:35:00|8982.3|8967.3|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|1
1627620030000|2021-07-30 04:40:30|8982.7|8967.7|8987.3|8972.3|8987.3|8972.3|8982.7|8967.7|1
1627620040000|2021-07-30 04:40:40|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|0
1627620150000|2021-07-30 04:42:30|8986.8|8971.8|8983|8968|8986.8|8971.8|8983|8968|6
1627620160000|2021-07-30 04:42:40|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|0
1627620190000|2021-07-30 04:43:10|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620210000|2021-07-30 04:43:30|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620220000|2021-07-30 04:43:40|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620230000|2021-07-30 04:43:50|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620240000|2021-07-30 04:44:00|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620250000|2021-07-30 04:44:10|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620260000|2021-07-30 04:44:20|8982.5|8967.5|8982.9|8967.9|8982.9|8967.9|8982.5|8967.5|0
1627620270000|2021-07-30 04:44:30|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|0
1627620350000|2021-07-30 04:45:50|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|1
1627620360000|2021-07-30 04:46:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627620410000|2021-07-30 04:46:50|8983|8968|8982.6|8967.6|8983|8968|8982.6|8967.6|0
1627620580000|2021-07-30 04:49:40|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1627620600000|2021-07-30 04:50:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627621290000|2021-07-30 05:01:30|8980.5|8965.5|8980.1|8965.1|8980.5|8965.5|8980.1|8965.1|0
1627621590000|2021-07-30 05:06:30|8980.5|8965.5|8983.1|8968.1|8983.1|8968.1|8980.5|8965.5|6
1627621760000|2021-07-30 05:09:20|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627621940000|2021-07-30 05:12:20|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|0
1627622080000|2021-07-30 05:14:40|8983|8968|8983|8968|8983|8968|8983|8968|0
1627622130000|2021-07-30 05:15:30|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627622400000|2021-07-30 05:20:00|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1627622820000|2021-07-30 05:27:00|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|0
1627622830000|2021-07-30 05:27:10|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|8981.6|8966.6|0
1627623120000|2021-07-30 05:32:00|8981.1|8966.1|8981.1|8966.1|8982.1|8967.1|8981.1|8966.1|0
1627623130000|2021-07-30 05:32:10|8982.1|8967.1|8980.9|8965.9|8982.1|8967.1|8980.9|8965.9|0
1627623140000|2021-07-30 05:32:20|8981.9|8966.9|8982.1|8967.1|8982.1|8967.1|8981.6|8966.6|0
1627623150000|2021-07-30 05:32:30|8981.7|8966.7|8982.1|8967.1|8982.1|8967.1|8980.6|8965.6|0
1627623160000|2021-07-30 05:32:40|8980.9|8965.9|8979.5|8964.5|8982.1|8967.1|8979.1|8964.1|2
1627623170000|2021-07-30 05:32:50|8981.6|8966.6|8981.2|8966.2|8981.6|8966.6|8981.2|8966.2|4
1627623180000|2021-07-30 05:33:00|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1627623190000|2021-07-30 05:33:10|8981|8966|8980.1|8965.1|8981|8966|8980.1|8965.1|1
1627623230000|2021-07-30 05:33:50|8979.3|8964.3|8979.1|8964.1|8979.3|8964.3|8979.1|8964.1|0
1627623240000|2021-07-30 05:34:00|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|0
1627623270000|2021-07-30 05:34:30|8979|8964|8979|8964|8979|8964|8979|8964|1
1627623320000|2021-07-30 05:35:20|8975.5|8960.5|8972.1|8957.1|8975.5|8960.5|8972.1|8957.1|1
1627623420000|2021-07-30 05:37:00|||||||||4
1627623440000|2021-07-30 05:37:20|8970|8955|8969.6|8954.6|8970|8955|8969.6|8954.6|0
1627623550000|2021-07-30 05:39:10|||||||||2
1627623720000|2021-07-30 05:42:00|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|4
1627623830000|2021-07-30 05:43:50|8965.8|8950.8|8968.8|8953.8|8968.8|8953.8|8965.8|8950.8|8
1627623870000|2021-07-30 05:44:30|8968.5|8953.5|8965.1|8950.1|8968.5|8953.5|8965.1|8950.1|10
1627623880000|2021-07-30 05:44:40|8964.6|8949.6|8964.1|8949.1|8964.6|8949.6|8964.1|8949.1|0
1627623890000|2021-07-30 05:44:50|8963.6|8948.6|8964.1|8949.1|8964.1|8949.1|8963.1|8948.1|0
1627623910000|2021-07-30 05:45:10|8963.2|8948.2|8963.6|8948.6|8963.6|8948.6|8963.1|8948.1|0
1627623920000|2021-07-30 05:45:20|8963.2|8948.2|8961.1|8946.1|8963.2|8948.2|8961.1|8946.1|0
1627623960000|2021-07-30 05:46:00|8960.7|8945.7|8960.3|8945.3|8960.7|8945.7|8960.3|8945.3|3
1627624000000|2021-07-30 05:46:40|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|0
1627624010000|2021-07-30 05:46:50|||||||||1
1627624020000|2021-07-30 05:47:00|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|18
1627624030000|2021-07-30 05:47:10|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|0
1627624070000|2021-07-30 05:47:50|||||||||1
1627624140000|2021-07-30 05:49:00|||||||||3
1627624320000|2021-07-30 05:52:00|8959.6|8944.6|8959.1|8944.1|8959.6|8944.6|8959.1|8944.1|0
1627624330000|2021-07-30 05:52:10|8959.2|8944.2|8960.1|8945.1|8960.5|8945.5|8959.2|8944.2|1
1627624370000|2021-07-30 05:52:50|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|0
1627624440000|2021-07-30 05:54:00|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|5
1627624570000|2021-07-30 05:56:10|||||||||1
1627624740000|2021-07-30 05:59:00|||||||||3
1627624810000|2021-07-30 06:00:10|8960.5|8945.5|8967.5|8952.5|8967.5|8952.5|8960.5|8945.5|12
1627624830000|2021-07-30 06:00:30|8969.1|8954.1|8968.1|8953.1|8971.5|8956.5|8967|8952|10
1627624840000|2021-07-30 06:00:40|8968|8953|8968|8953|8968|8953|8968|8953|0
1627624850000|2021-07-30 06:00:50|8966.5|8951.5|8967.4|8952.4|8967.4|8952.4|8966.5|8951.5|10
1627624860000|2021-07-30 06:01:00|8967.5|8952.5|8968|8953|8968|8953|8967.5|8952.5|0
1627624870000|2021-07-30 06:01:10|8967.1|8952.1|8966.4|8951.4|8967.1|8952.1|8966.1|8951.1|0
1627624890000|2021-07-30 06:01:30|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1627624900000|2021-07-30 06:01:40|8966.1|8951.1|8963|8948|8966.1|8951.1|8963|8948|0
1627624920000|2021-07-30 06:02:00|8963.5|8948.5|8964|8949|8964|8949|8963.1|8948.1|0
1627624930000|2021-07-30 06:02:10|8963.5|8948.5|8963|8948|8963.5|8948.5|8962|8947|2
1627624940000|2021-07-30 06:02:20|8962|8947|8962.5|8947.5|8963.5|8948.5|8962|8947|1
1627624950000|2021-07-30 06:02:30|8959.5|8944.5|8958.1|8943.1|8962.5|8947.5|8958.1|8943.1|11
1627624960000|2021-07-30 06:02:40|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|2
1627624970000|2021-07-30 06:02:50|8956.8|8941.8|8954.1|8939.1|8956.8|8941.8|8954.1|8939.1|7
1627624980000|2021-07-30 06:03:00|8952.4|8937.4|8946|8931|8952.4|8937.4|8945.1|8930.1|24
1627624990000|2021-07-30 06:03:10|8945.5|8930.5|8943.6|8928.6|8946|8931|8943.6|8928.6|20
1627625000000|2021-07-30 06:03:20|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|2
1627625020000|2021-07-30 06:03:40|8940.1|8925.1|8939.2|8924.2|8940.1|8925.1|8939.2|8924.2|1
1627625030000|2021-07-30 06:03:50|8939.7|8924.7|8938.1|8923.1|8939.7|8924.7|8938.1|8923.1|7
1627625040000|2021-07-30 06:04:00|||||||||1
1627625060000|2021-07-30 06:04:20|8938.6|8923.6|8941.1|8926.1|8941.6|8926.6|8938.6|8923.6|2
1627625070000|2021-07-30 06:04:30|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|0
1627625080000|2021-07-30 06:04:40|8943.1|8928.1|8936.6|8921.6|8943.1|8928.1|8936.6|8921.6|6
1627625090000|2021-07-30 06:04:50|||||||||14
1627625100000|2021-07-30 06:05:00|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8939.6|8924.6|16
1627625140000|2021-07-30 06:05:40|8945.6|8930.6|8945.6|8930.6|8947.1|8932.1|8941.1|8926.1|18
1627625150000|2021-07-30 06:05:50|8946.1|8931.1|8944.1|8929.1|8946.6|8931.6|8944.1|8929.1|0
1627625180000|2021-07-30 06:06:20|8944.6|8929.6|8945.1|8930.1|8945.1|8930.1|8944.6|8929.6|5
1627625210000|2021-07-30 06:06:50|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1627625220000|2021-07-30 06:07:00|8947.8|8932.8|8948.1|8933.1|8948.1|8933.1|8947.8|8932.8|8
1627625230000|2021-07-30 06:07:10|8947.3|8932.3|8942.1|8927.1|8947.6|8932.6|8941.7|8926.7|0
1627625240000|2021-07-30 06:07:20|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|0
1627625270000|2021-07-30 06:07:50|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|0
1627625280000|2021-07-30 06:08:00|8942.7|8927.7|8942.6|8927.6|8942.7|8927.7|8942.6|8927.6|0
1627625290000|2021-07-30 06:08:10|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1627625300000|2021-07-30 06:08:20|8942.2|8927.2|8940.9|8925.9|8942.6|8927.6|8940.9|8925.9|25
1627625310000|2021-07-30 06:08:30|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|0
1627625320000|2021-07-30 06:08:40|8940.2|8925.2|8940.1|8925.1|8940.2|8925.2|8940.1|8925.1|0
1627625330000|2021-07-30 06:08:50|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|0
1627625340000|2021-07-30 06:09:00|8939.1|8924.1|8938.6|8923.6|8939.6|8924.6|8938.6|8923.6|0
1627625350000|2021-07-30 06:09:10|8938.1|8923.1|8938.6|8923.6|8938.6|8923.6|8938.1|8923.1|7
1627625370000|2021-07-30 06:09:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|19
1627625380000|2021-07-30 06:09:40|||||||||1
1627625390000|2021-07-30 06:09:50|8937.2|8922.2|8937.1|8922.1|8937.2|8922.2|8937.1|8922.1|0
1627625400000|2021-07-30 06:10:00|8937.6|8922.6|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|6
1627625430000|2021-07-30 06:10:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|1
1627625440000|2021-07-30 06:10:40|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|2
1627625450000|2021-07-30 06:10:50|8940.2|8925.2|8946.6|8931.6|8947.1|8932.1|8940.2|8925.2|1
1627625460000|2021-07-30 06:11:00|8945.8|8930.8|8943.7|8928.7|8945.8|8930.8|8943.7|8928.7|0
1627625470000|2021-07-30 06:11:10|8943.6|8928.6|8941.7|8926.7|8943.6|8928.6|8941.7|8926.7|0
1627625480000|2021-07-30 06:11:20|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|0
1627625490000|2021-07-30 06:11:30|8942.3|8927.3|8942.6|8927.6|8942.6|8927.6|8942.2|8927.2|0
1627625500000|2021-07-30 06:11:40|8942.3|8927.3|8942.2|8927.2|8942.3|8927.3|8942.2|8927.2|0
1627625510000|2021-07-30 06:11:50|8944.3|8929.3|8944.2|8929.2|8944.7|8929.7|8944.2|8929.2|0
1627625520000|2021-07-30 06:12:00|8944.6|8929.6|8945.1|8930.1|8945.1|8930.1|8944.6|8929.6|0
1627625530000|2021-07-30 06:12:10|8946|8931|8946.1|8931.1|8946.1|8931.1|8946|8931|0
1627625550000|2021-07-30 06:12:30|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|0
1627625580000|2021-07-30 06:13:00|8948.6|8933.6|8950.6|8935.6|8951.1|8936.1|8948.6|8933.6|0
1627625590000|2021-07-30 06:13:10|8950.2|8935.2|8950.6|8935.6|8951.6|8936.6|8950.2|8935.2|0
1627625600000|2021-07-30 06:13:20|8950.1|8935.1|8950.1|8935.1|8951.1|8936.1|8950.1|8935.1|0
1627625610000|2021-07-30 06:13:30|8949.6|8934.6|8949.1|8934.1|8949.6|8934.6|8949.1|8934.1|19
1627625620000|2021-07-30 06:13:40|8949.6|8934.6|8950.1|8935.1|8950.6|8935.6|8949.6|8934.6|0
1627625630000|2021-07-30 06:13:50|8950.6|8935.6|8950.1|8935.1|8950.7|8935.7|8950.1|8935.1|0
1627625640000|2021-07-30 06:14:00|8950.2|8935.2|8950.6|8935.6|8950.7|8935.7|8950.2|8935.2|3
1627625650000|2021-07-30 06:14:10|8952.3|8937.3|8951.8|8936.8|8952.3|8937.3|8951.8|8936.8|0
1627625660000|2021-07-30 06:14:20|8952.2|8937.2|8951.3|8936.3|8952.2|8937.2|8951.3|8936.3|0
1627625670000|2021-07-30 06:14:30|8951.4|8936.4|8951.8|8936.8|8951.8|8936.8|8951.4|8936.4|1
1627625750000|2021-07-30 06:15:50|8952.2|8937.2|8952.7|8937.7|8952.7|8937.7|8952.2|8937.2|0
1627625830000|2021-07-30 06:17:10|8952.2|8937.2|8952.2|8937.2|8952.2|8937.2|8952.2|8937.2|0
1627625840000|2021-07-30 06:17:20|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|0
1627625850000|2021-07-30 06:17:30|8952.3|8937.3|8952.7|8937.7|8952.7|8937.7|8952.2|8937.2|0
1627625860000|2021-07-30 06:17:40|8952.3|8937.3|8952.7|8937.7|8952.7|8937.7|8952.2|8937.2|0
1627625870000|2021-07-30 06:17:50|8952.3|8937.3|8952.7|8937.7|8952.7|8937.7|8952.2|8937.2|0
1627625920000|2021-07-30 06:18:40|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|0
1627626000000|2021-07-30 06:20:00|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|1
1627626040000|2021-07-30 06:20:40|||||||||1
1627626050000|2021-07-30 06:20:50|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.1|8944.1|1
1627626060000|2021-07-30 06:21:00|8958.7|8943.7|8958.6|8943.6|8958.7|8943.7|8958.6|8943.6|0
1627626120000|2021-07-30 06:22:00|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|0
1627626170000|2021-07-30 06:22:50|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627626180000|2021-07-30 06:23:00|8963.1|8948.1|8961.1|8946.1|8963.1|8948.1|8961.1|8946.1|0
1627626240000|2021-07-30 06:24:00|8961.6|8946.6|8961.1|8946.1|8961.6|8946.6|8961.1|8946.1|0
1627626270000|2021-07-30 06:24:30|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1627626300000|2021-07-30 06:25:00|8961.6|8946.6|8960.6|8945.6|8961.6|8946.6|8960.6|8945.6|0
1627626330000|2021-07-30 06:25:30|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1627626340000|2021-07-30 06:25:40|8963.1|8948.1|8964.6|8949.6|8964.6|8949.6|8963.1|8948.1|1
1627626350000|2021-07-30 06:25:50|8964.3|8949.3|8963.1|8948.1|8964.3|8949.3|8963.1|8948.1|1
1627626410000|2021-07-30 06:26:50|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|0
1627626420000|2021-07-30 06:27:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1627626430000|2021-07-30 06:27:10|8962.9|8947.9|8963.1|8948.1|8963.1|8948.1|8962.9|8947.9|0
1627626440000|2021-07-30 06:27:20|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|1
1627626480000|2021-07-30 06:28:00|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1627626490000|2021-07-30 06:28:10|8959.7|8944.7|8959.1|8944.1|8960.1|8945.1|8958.6|8943.6|0
1627626500000|2021-07-30 06:28:20|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627626510000|2021-07-30 06:28:30|8959|8944|8959.1|8944.1|8959.6|8944.6|8959|8944|0
1627626520000|2021-07-30 06:28:40|8961.1|8946.1|8962.2|8947.2|8962.2|8947.2|8958.6|8943.6|0
1627626530000|2021-07-30 06:28:50|8962.6|8947.6|8962.3|8947.3|8962.6|8947.6|8962.3|8947.3|2
1627626540000|2021-07-30 06:29:00|8962.6|8947.6|8961.1|8946.1|8964.1|8949.1|8961.1|8946.1|6
1627626570000|2021-07-30 06:29:30|8959.8|8944.8|8960.6|8945.6|8961.6|8946.6|8959.6|8944.6|0
1627626580000|2021-07-30 06:29:40|8960.1|8945.1|8960.1|8945.1|8960.8|8945.8|8959.6|8944.6|0
1627626590000|2021-07-30 06:29:50|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1627626610000|2021-07-30 06:30:10|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1627626620000|2021-07-30 06:30:20|8960.4|8945.4|8962.6|8947.6|8963.1|8948.1|8960.1|8945.1|0
1627626630000|2021-07-30 06:30:30|8963.1|8948.1|8962.1|8947.1|8963.1|8948.1|8962.1|8947.1|0
1627626640000|2021-07-30 06:30:40|8960.6|8945.6|8960.6|8945.6|8961.4|8946.4|8960.6|8945.6|0
1627626650000|2021-07-30 06:30:50|8960.1|8945.1|8960.1|8945.1|8961.6|8946.6|8960.1|8945.1|0
1627626660000|2021-07-30 06:31:00|8959.6|8944.6|8959.1|8944.1|8959.6|8944.6|8959.1|8944.1|0
1627626720000|2021-07-30 06:32:00|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627626730000|2021-07-30 06:32:10|8959.1|8944.1|8960.1|8945.1|8960.6|8945.6|8958.6|8943.6|1
1627626740000|2021-07-30 06:32:20|8960.9|8945.9|8961.1|8946.1|8962.1|8947.1|8960.9|8945.9|1
1627626750000|2021-07-30 06:32:30|8962.6|8947.6|8964.1|8949.1|8964.6|8949.6|8962.6|8947.6|0
1627626760000|2021-07-30 06:32:40|8962.8|8947.8|8964.1|8949.1|8965.6|8950.6|8962.6|8947.6|1
1627626770000|2021-07-30 06:32:50|8962.8|8947.8|8962.6|8947.6|8966.3|8951.3|8962.1|8947.1|0
1627626780000|2021-07-30 06:33:00|8964.1|8949.1|8962.6|8947.6|8965.1|8950.1|8962.6|8947.6|0
1627626790000|2021-07-30 06:33:10|8964.1|8949.1|8961.1|8946.1|8964.6|8949.6|8961.1|8946.1|0
1627626850000|2021-07-30 06:34:10|8960.2|8945.2|8960.1|8945.1|8960.2|8945.2|8960.1|8945.1|0
1627626900000|2021-07-30 06:35:00|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627626920000|2021-07-30 06:35:20|8962.5|8947.5|8963.6|8948.6|8963.6|8948.6|8962.5|8947.5|9
1627626960000|2021-07-30 06:36:00|8964.8|8949.8|8964.6|8949.6|8965.1|8950.1|8964.6|8949.6|1
1627626990000|2021-07-30 06:36:30|||||||||2
1627627020000|2021-07-30 06:37:00|8964.2|8949.2|8964.1|8949.1|8964.2|8949.2|8964.1|8949.1|1
1627627050000|2021-07-30 06:37:30|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|0
1627627080000|2021-07-30 06:38:00|8964.1|8949.1|8963.6|8948.6|8964.1|8949.1|8963.6|8948.6|2
1627627110000|2021-07-30 06:38:30|||||||||1
1627627120000|2021-07-30 06:38:40|8963.7|8948.7|8964.1|8949.1|8964.1|8949.1|8963.7|8948.7|1
1627627130000|2021-07-30 06:38:50|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1627627140000|2021-07-30 06:39:00|||||||||5
1627627180000|2021-07-30 06:39:40|8964.2|8949.2|8963.6|8948.6|8964.2|8949.2|8963.6|8948.6|0
1627627200000|2021-07-30 06:40:00|8963.2|8948.2|8963.1|8948.1|8963.2|8948.2|8963.1|8948.1|0
1627627250000|2021-07-30 06:40:50|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|2
1627627260000|2021-07-30 06:41:00|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1627627300000|2021-07-30 06:41:40|8964.2|8949.2|8964.1|8949.1|8964.2|8949.2|8964.1|8949.1|0
1627627310000|2021-07-30 06:41:50|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|1
1627627320000|2021-07-30 06:42:00|8964.1|8949.1|8963.6|8948.6|8964.1|8949.1|8963.6|8948.6|6
1627627330000|2021-07-30 06:42:10|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|0
1627627350000|2021-07-30 06:42:30|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.1|8948.1|1
1627627370000|2021-07-30 06:42:50|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|0
1627627380000|2021-07-30 06:43:00|||||||||2
1627627390000|2021-07-30 06:43:10|8964|8949|8964|8949|8964|8949|8964|8949|0
1627627440000|2021-07-30 06:44:00|8963.6|8948.6|8963.5|8948.5|8963.6|8948.6|8963.5|8948.5|5
1627627490000|2021-07-30 06:44:50|||||||||5
1627627500000|2021-07-30 06:45:00|8963|8948|8963|8948|8963|8948|8963|8948|0
1627627510000|2021-07-30 06:45:10|8959|8944|8959|8944|8959|8944|8959|8944|1
1627627560000|2021-07-30 06:46:00|8958.9|8943.9|8958.4|8943.4|8958.9|8943.9|8958.4|8943.4|0
1627627580000|2021-07-30 06:46:20|8958.6|8943.6|8959.5|8944.5|8960.6|8945.6|8958.6|8943.6|1
1627627590000|2021-07-30 06:46:30|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627627610000|2021-07-30 06:46:50|8960.8|8945.8|8960.6|8945.6|8960.8|8945.8|8960.6|8945.6|0
1627627630000|2021-07-30 06:47:10|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1627627650000|2021-07-30 06:47:30|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1627627670000|2021-07-30 06:47:50|8967.4|8952.4|8962.5|8947.5|8971.4|8956.4|8962.5|8947.5|22
1627627680000|2021-07-30 06:48:00|8964|8949|8962.6|8947.6|8964|8949|8962.6|8947.6|0
1627627690000|2021-07-30 06:48:10|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1627627710000|2021-07-30 06:48:30|8963|8948|8962.1|8947.1|8963|8948|8961.6|8946.6|0
1627627860000|2021-07-30 06:51:00|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|0
1627627870000|2021-07-30 06:51:10|8961.1|8946.1|8961.6|8946.6|8961.6|8946.6|8961.1|8946.1|1
1627627880000|2021-07-30 06:51:20|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1627627920000|2021-07-30 06:52:00|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|0
1627627980000|2021-07-30 06:53:00|8961|8946|8960.6|8945.6|8961.1|8946.1|8960.6|8945.6|10
1627628040000|2021-07-30 06:54:00|8962.1|8947.1|8961.6|8946.6|8962.1|8947.1|8961.6|8946.6|0
1627628100000|2021-07-30 06:55:00|8962|8947|8961.6|8946.6|8962.1|8947.1|8961.6|8946.6|0
1627628110000|2021-07-30 06:55:10|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1627628140000|2021-07-30 06:55:40|8961.5|8946.5|8961.6|8946.6|8961.6|8946.6|8961.5|8946.5|0
1627628150000|2021-07-30 06:55:50|8962|8947|8962|8947|8962|8947|8962|8947|0
1627628160000|2021-07-30 06:56:00|8962.4|8947.4|8962.1|8947.1|8962.5|8947.5|8962.1|8947.1|0
1627628170000|2021-07-30 06:56:10|8962|8947|8962|8947|8962|8947|8962|8947|0
1627628220000|2021-07-30 06:57:00|8962.5|8947.5|8962|8947|8962.5|8947.5|8962|8947|3
1627628270000|2021-07-30 06:57:50|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|3
1627628280000|2021-07-30 06:58:00|8962|8947|8959|8944|8962|8947|8959|8944|0
1627628340000|2021-07-30 06:59:00|8958.6|8943.6|8955.7|8940.7|8958.6|8943.6|8955.7|8940.7|5
1627628350000|2021-07-30 06:59:10|||||||||1
1627628360000|2021-07-30 06:59:20|||||||||1
1627628370000|2021-07-30 06:59:30|8955.6|8940.6|8959|8944|8959|8944|8955.6|8940.6|2
1627628380000|2021-07-30 06:59:40|8959.5|8944.5|8959.5|8944.5|8960|8945|8959.5|8944.5|1
1627628430000|2021-07-30 07:00:30|8959.1|8944.1|8956.5|8941.5|8959.1|8944.1|8956.5|8941.5|3
1627628450000|2021-07-30 07:00:50|||||||||3
1627628460000|2021-07-30 07:01:00|||||||||3
1627628500000|2021-07-30 07:01:40|||||||||1
1627628520000|2021-07-30 07:02:00|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|2
1627628530000|2021-07-30 07:02:10|8953.7|8938.7|8953.6|8938.6|8953.7|8938.7|8953.6|8938.6|1
1627628570000|2021-07-30 07:02:50|8954.9|8939.9|8955.1|8940.1|8955.1|8940.1|8954.9|8939.9|1
1627628640000|2021-07-30 07:04:00|||||||||1
1627628700000|2021-07-30 07:05:00|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|0
1627628750000|2021-07-30 07:05:50|8955|8940|8955|8940|8955|8940|8955|8940|1
1627628760000|2021-07-30 07:06:00|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|0
1627628920000|2021-07-30 07:08:40|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|0
1627628940000|2021-07-30 07:09:00|||||||||1
1627628980000|2021-07-30 07:09:40|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|0
1627629010000|2021-07-30 07:10:10|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|1
1627629120000|2021-07-30 07:12:00|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|2
1627629210000|2021-07-30 07:13:30|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|1
1627629240000|2021-07-30 07:14:00|8951.3|8936.3|8950.2|8935.2|8951.3|8936.3|8950.2|8935.2|6
1627629250000|2021-07-30 07:14:10|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|0
1627629280000|2021-07-30 07:14:40|||||||||2
1627629300000|2021-07-30 07:15:00|||||||||10
1627629350000|2021-07-30 07:15:50|8950.7|8935.7|8950.8|8935.8|8950.8|8935.8|8950.7|8935.7|0
1627629370000|2021-07-30 07:16:10|8951.3|8936.3|8950.9|8935.9|8951.3|8936.3|8950.9|8935.9|0
1627629390000|2021-07-30 07:16:30|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|0
1627629430000|2021-07-30 07:17:10|||||||||1
1627629510000|2021-07-30 07:18:30|8951.2|8936.2|8956|8941|8956|8941|8951.2|8936.2|4
1627629520000|2021-07-30 07:18:40|8955.4|8940.4|8944.8|8929.8|8955.8|8940.4|8944.8|8929.8|43
1627629530000|2021-07-30 07:18:50|8938.4|8923.4|8937.8|8922.8|8938.4|8923.4|8937.8|8922.8|4
1627629540000|2021-07-30 07:19:00|8937.7|8922.7|8940.1|8925.1|8940.1|8925.1|8937.7|8922.7|1
1627629550000|2021-07-30 07:19:10|8939.8|8924.8|8937.3|8922.3|8939.8|8924.8|8937.3|8922.3|25
1627629560000|2021-07-30 07:19:20|8939.8|8924.8|8939.6|8924.6|8940.1|8925.1|8939.6|8924.6|0
1627629570000|2021-07-30 07:19:30|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|0
1627629580000|2021-07-30 07:19:40|8935.9|8920.9|8940.7|8925.7|8940.7|8925.7|8934.9|8919.9|42
1627629600000|2021-07-30 07:20:00|8940.6|8925.6|8935.3|8920.3|8940.6|8925.6|8935.3|8920.3|42
1627629610000|2021-07-30 07:20:10|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8
1627629620000|2021-07-30 07:20:20|8935.9|8910.9|8923.3|8908.3|8935.9|8910.9|8923.3|8908.3|16
1627629630000|2021-07-30 07:20:30|8925.8|8910.8|8931.2|8916.2|8931.2|8916.2|8925.8|8910.8|1
1627629640000|2021-07-30 07:20:40|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|0
1627629650000|2021-07-30 07:20:50|8932.7|8917.7|8929.4|8914.4|8932.7|8917.7|8926.3|8911.3|2
1627629660000|2021-07-30 07:21:00|8929.9|8904.4|8929.9|8904.9|8929.9|8904.9|8929.9|8904.4|65
1627629690000|2021-07-30 07:21:30|8929.4|8904.4|8929.4|8904.4|8929.4|8904.4|8929.4|8904.4|0
1627629710000|2021-07-30 07:21:50|||||||||3
1627629720000|2021-07-30 07:22:00|8929|8904|8921.4|8906.4|8929|8906.4|8921.4|8904|0
1627629740000|2021-07-30 07:22:20|8920.6|8905.6|8921.9|8906.9|8921.9|8906.9|8920.6|8905.6|1
1627629880000|2021-07-30 07:24:40|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8920.4|8905.4|5
1627629890000|2021-07-30 07:24:50|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|0
1627629920000|2021-07-30 07:25:20|8920.8|8905.8|8920.4|8905.4|8920.8|8905.8|8920.4|8905.4|1
1627629930000|2021-07-30 07:25:30|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|0
1627629970000|2021-07-30 07:26:10|8924|8909|8928.7|8913.7|8928.7|8913.7|8924|8909|2
1627629980000|2021-07-30 07:26:20|8930|8915|8929.8|8914.8|8930|8915|8929.8|8914.8|0
1627629990000|2021-07-30 07:26:30|8929.7|8914.7|8921.7|8906.7|8929.7|8914.7|8921.7|8906.7|1
1627630000000|2021-07-30 07:26:40|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|2
1627630010000|2021-07-30 07:26:50|||||||||2
1627630020000|2021-07-30 07:27:00|||||||||9
1627630030000|2021-07-30 07:27:10|||||||||1
1627630040000|2021-07-30 07:27:20|||||||||7
1627630050000|2021-07-30 07:27:30|||||||||22
1627630070000|2021-07-30 07:27:50|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|1
1627630090000|2021-07-30 07:28:10|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|0
1627630100000|2021-07-30 07:28:20|8920|8905|8924.2|8909.2|8924.2|8909.2|8920|8905|1
1627630120000|2021-07-30 07:28:40|||||||||3
1627630150000|2021-07-30 07:29:10|8925.7|8910.7|8926.2|8911.2|8926.2|8911.2|8925.7|8910.7|0
1627630180000|2021-07-30 07:29:40|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|0
1627630190000|2021-07-30 07:29:50|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|1
1627630200000|2021-07-30 07:30:00|8924.5|8909.5|8923.7|8908.7|8924.5|8909.5|8923.7|8908.7|0
1627630210000|2021-07-30 07:30:10|8924.5|8909.5|8924.7|8909.7|8924.7|8909.7|8924.5|8909.5|0
1627630250000|2021-07-30 07:30:50|8925.2|8910.2|8930.7|8915.7|8931.8|8916.8|8925.2|8910.2|5
1627630260000|2021-07-30 07:31:00|8930.3|8915.3|8930.2|8915.2|8930.3|8915.3|8930.2|8915.2|0
1627630270000|2021-07-30 07:31:10|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|0
1627630280000|2021-07-30 07:31:20|8929.3|8914.3|8929.2|8914.2|8929.3|8914.3|8929.2|8914.2|0
1627630290000|2021-07-30 07:31:30|8926.7|8911.7|8925.8|8910.8|8926.7|8911.7|8925.8|8910.8|0
1627630300000|2021-07-30 07:31:40|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627630340000|2021-07-30 07:32:20|8926.1|8911.1|8927.2|8912.2|8927.6|8912.6|8926.1|8911.1|1
1627630360000|2021-07-30 07:32:40|||||||||1
1627630380000|2021-07-30 07:33:00|8927.3|8912.3|8927.7|8912.7|8927.7|8912.7|8927.3|8912.3|1
1627630390000|2021-07-30 07:33:10|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|0
1627630410000|2021-07-30 07:33:30|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|1
1627630420000|2021-07-30 07:33:40|8925.9|8910.9|8925.7|8910.7|8925.9|8910.9|8925.7|8910.7|0
1627630680000|2021-07-30 07:38:00|8927.7|8912.7|8929.7|8914.7|8930.7|8915.7|8927.7|8912.7|2
1627630710000|2021-07-30 07:38:30|||||||||2
1627630730000|2021-07-30 07:38:50|8929.3|8914.3|8929.2|8914.2|8929.3|8914.3|8929.2|8914.2|0
1627630800000|2021-07-30 07:40:00|8931.7|8916.7|8932.2|8917.2|8932.2|8917.2|8931.7|8916.7|1
1627630810000|2021-07-30 07:40:10|8935.2|8920.2|8934.2|8919.2|8935.2|8920.2|8934.2|8919.2|2
1627630860000|2021-07-30 07:41:00|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1627630930000|2021-07-30 07:42:10|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|0
1627630960000|2021-07-30 07:42:40|8935.7|8920.7|8936|8921|8936|8921|8935.7|8920.7|0
1627631010000|2021-07-30 07:43:30|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1627631100000|2021-07-30 07:45:00|||||||||1
1627631120000|2021-07-30 07:45:20|8934|8919|8933.6|8918.6|8934|8919|8933.6|8918.6|1
1627631130000|2021-07-30 07:45:30|8933.5|8918.5|8933.1|8918.1|8933.5|8918.5|8933.1|8918.1|2
1627631160000|2021-07-30 07:46:00|8933|8918|8932.6|8917.6|8933|8918|8932.6|8917.6|1
1627631220000|2021-07-30 07:47:00|8933.1|8918.1|8934|8919|8934|8919|8933.1|8918.1|1
1627631230000|2021-07-30 07:47:10|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|5
1627631280000|2021-07-30 07:48:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|7
1627631290000|2021-07-30 07:48:10|8935.7|8920.7|8935.1|8920.1|8935.7|8920.7|8935.1|8920.1|3
1627631300000|2021-07-30 07:48:20|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627631310000|2021-07-30 07:48:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1627631320000|2021-07-30 07:48:40|8937.3|8922.3|8935.6|8920.6|8937.3|8922.3|8935.6|8920.6|1
1627631330000|2021-07-30 07:48:50|8936.1|8921.1|8939.1|8924.1|8939.1|8924.1|8936.1|8921.1|2
1627631340000|2021-07-30 07:49:00|||||||||1
1627631350000|2021-07-30 07:49:10|8939|8924|8939|8924|8939|8924|8939|8924|0
1627631460000|2021-07-30 07:51:00|8943.5|8928.5|8944.9|8929.9|8944.9|8929.9|8942.5|8927.5|2
1627631470000|2021-07-30 07:51:10|8945|8930|8946.5|8931.5|8947.5|8932.5|8945|8930|3
1627631490000|2021-07-30 07:51:30|8948|8933|8948|8933|8948|8933|8948|8933|1
1627631500000|2021-07-30 07:51:40|8949.3|8934.3|8949.5|8934.5|8949.5|8934.5|8949.3|8934.3|0
1627631550000|2021-07-30 07:52:30|8951|8936|8950.6|8935.6|8951|8936|8950.6|8935.6|0
1627631560000|2021-07-30 07:52:40|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|0
1627631580000|2021-07-30 07:53:00|8952.7|8937.7|8953|8938|8953|8938|8952.7|8937.7|0
1627631590000|2021-07-30 07:53:10|8953.5|8938.5|8953|8938|8953.5|8938.5|8953|8938|0
1627631620000|2021-07-30 07:53:40|8953.5|8938.5|8954|8939|8954|8939|8953.5|8938.5|0
1627631630000|2021-07-30 07:53:50|8953.5|8938.5|8953.1|8938.1|8953.5|8938.5|8953.1|8938.1|0
1627631640000|2021-07-30 07:54:00|8953|8938|8950|8935|8953|8938|8949.5|8934.5|1
1627631650000|2021-07-30 07:54:10|8949.5|8934.5|8950.5|8935.5|8950.5|8935.5|8949.5|8934.5|1
1627631720000|2021-07-30 07:55:20|8952.2|8937.2|8952|8937|8952.5|8937.5|8951.5|8936.5|0
1627631740000|2021-07-30 07:55:40|8951.2|8936.2|8951|8936|8951.2|8936.2|8951|8936|0
1627631760000|2021-07-30 07:56:00|8953.6|8938.6|8954|8939|8954|8939|8953.6|8938.6|0
1627631830000|2021-07-30 07:57:10|||||||||1
1627631880000|2021-07-30 07:58:00|8953.5|8938.5|8954|8939|8954|8939|8953.5|8938.5|8
1627631920000|2021-07-30 07:58:40|8954.9|8939.9|8956|8941|8956|8941|8954.9|8939.9|2
1627631930000|2021-07-30 07:58:50|8956.5|8941.5|8959|8944|8959|8944|8956.5|8941.5|1
1627631940000|2021-07-30 07:59:00|8959.4|8944.4|8960|8945|8960|8945|8959.4|8944.4|1
1627631950000|2021-07-30 07:59:10|8959.9|8944.9|8959.5|8944.5|8959.9|8944.9|8959.5|8944.5|2
1627632000000|2021-07-30 08:00:00|8957.3|8942.3|8957.5|8942.5|8957.8|8942.8|8957.3|8942.3|0
1627632010000|2021-07-30 08:00:10|8955.8|8940.8|8957|8942|8957.2|8942.2|8955.5|8940.5|0
1627632020000|2021-07-30 08:00:20|8955.7|8940.7|8955.5|8940.5|8955.7|8940.7|8955.5|8940.5|0
1627632090000|2021-07-30 08:01:30|||||||||5
1627632120000|2021-07-30 08:02:00|8955|8940|8955|8940|8955|8940|8955|8940|2
1627632180000|2021-07-30 08:03:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|0
1627632230000|2021-07-30 08:03:50|8949.9|8934.9|8949.5|8934.5|8949.9|8934.9|8949.5|8934.5|2
1627632240000|2021-07-30 08:04:00|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|0
1627632270000|2021-07-30 08:04:30|8950.2|8935.2|8951.4|8936.4|8951.4|8936.4|8950.2|8935.2|15
1627632300000|2021-07-30 08:05:00|||||||||4
1627632410000|2021-07-30 08:06:50|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|3
1627632420000|2021-07-30 08:07:00|||||||||3
1627632590000|2021-07-30 08:09:50|||||||||2
1627632620000|2021-07-30 08:10:20|||||||||5
1627632860000|2021-07-30 08:14:20|8955.3|8940.3|8955.4|8940.4|8955.4|8940.4|8955.3|8940.3|0
1627632900000|2021-07-30 08:15:00|8955.8|8940.8|8959.4|8944.4|8959.4|8944.4|8955.8|8940.8|2
1627632940000|2021-07-30 08:15:40|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1627633000000|2021-07-30 08:16:40|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1627633110000|2021-07-30 08:18:30|||||||||1
1627633190000|2021-07-30 08:19:50|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1627633220000|2021-07-30 08:20:20|8958.8|8943.8|8954.5|8939.5|8958.8|8943.8|8954.5|8939.5|14
1627633230000|2021-07-30 08:20:30|8954.4|8939.4|8950.4|8935.4|8954.4|8939.4|8950.4|8935.4|1
1627633240000|2021-07-30 08:20:40|8950.6|8935.6|8951.9|8936.9|8951.9|8936.9|8950.6|8935.6|1
1627633270000|2021-07-30 08:21:10|8952.3|8937.3|8952.9|8937.9|8952.9|8937.9|8952.3|8937.3|0
1627633370000|2021-07-30 08:22:50|8953.3|8938.3|8953.4|8938.4|8953.4|8938.4|8953.3|8938.3|0
1627633390000|2021-07-30 08:23:10|8952.8|8937.8|8950.9|8935.9|8952.8|8937.8|8950.9|8935.9|2
1627633410000|2021-07-30 08:23:30|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|0
1627633440000|2021-07-30 08:24:00|8949.4|8934.4|8950.2|8935.2|8950.2|8935.2|8949.4|8934.4|0
1627633450000|2021-07-30 08:24:10|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|0
1627633510000|2021-07-30 08:25:10|||||||||1
1627633620000|2021-07-30 08:27:00|8950|8935|8947.5|8932.5|8950|8935|8947.5|8932.5|3
1627633630000|2021-07-30 08:27:10|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|1
1627633640000|2021-07-30 08:27:20|||||||||1
1627633650000|2021-07-30 08:27:30|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|0
1627633680000|2021-07-30 08:28:00|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|1
1627633700000|2021-07-30 08:28:20|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|0
1627633760000|2021-07-30 08:29:20|8944.5|8929.5|8945.4|8930.4|8945.4|8930.4|8944.5|8929.5|2
1627633770000|2021-07-30 08:29:30|8946.9|8931.9|8946.9|8931.9|8947.4|8932.4|8946.9|8931.9|4
1627633780000|2021-07-30 08:29:40|8947.3|8932.3|8947.4|8932.4|8947.4|8932.4|8947.3|8932.3|0
1627633790000|2021-07-30 08:29:50|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|1
1627633810000|2021-07-30 08:30:10|8948.7|8933.7|8952.9|8937.9|8952.9|8937.9|8948.7|8933.7|3
1627633820000|2021-07-30 08:30:20|8954.2|8939.2|8954.9|8939.9|8954.9|8939.9|8954.2|8939.2|0
1627633830000|2021-07-30 08:30:30|8954.4|8939.4|8949|8934|8954.4|8939.4|8949|8934|0
1627633840000|2021-07-30 08:30:40|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|0
1627633850000|2021-07-30 08:30:50|8948.5|8933.5|8948.4|8933.4|8948.5|8933.5|8948.4|8933.4|0
1627633880000|2021-07-30 08:31:20|8946.4|8931.4|8946.9|8931.9|8947.4|8932.4|8946.4|8931.4|0
1627633920000|2021-07-30 08:32:00|8947|8932|8946.9|8931.9|8947|8932|8946.5|8931.5|0
1627633930000|2021-07-30 08:32:10|8947|8932|8947|8932|8947|8932|8947|8932|0
1627633990000|2021-07-30 08:33:10|8945.5|8930.5|8945|8930|8945.5|8930.5|8945|8930|0
1627634010000|2021-07-30 08:33:30|8944.4|8929.4|8939.5|8924.5|8944.4|8929.4|8939.5|8924.5|3
1627634040000|2021-07-30 08:34:00|8940.7|8925.7|8941.5|8926.5|8941.5|8926.5|8940.7|8925.7|0
1627634080000|2021-07-30 08:34:40|8941|8926|8941|8926|8941|8926|8941|8926|0
1627634090000|2021-07-30 08:34:50|8941.4|8926.4|8941.5|8926.5|8941.5|8926.5|8941.4|8926.4|0
1627634100000|2021-07-30 08:35:00|8941|8926|8940.5|8925.5|8941|8926|8940.5|8925.5|0
1627634150000|2021-07-30 08:35:50|||||||||2
1627634160000|2021-07-30 08:36:00|8940|8925|8939.1|8924.1|8940|8925|8939.1|8924.1|0
1627634170000|2021-07-30 08:36:10|8939|8924|8939|8924|8939|8924|8939|8924|0
1627634260000|2021-07-30 08:37:40|8938.7|8923.7|8939.1|8924.1|8939.1|8924.1|8938.7|8923.7|5
1627634270000|2021-07-30 08:37:50|8937.8|8922.8|8938.1|8923.1|8938.1|8923.1|8937.3|8922.3|0
1627634280000|2021-07-30 08:38:00|8938.5|8923.5|8938.2|8923.2|8938.6|8923.6|8937.8|8922.8|2
1627634290000|2021-07-30 08:38:10|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|1
1627634310000|2021-07-30 08:38:30|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1627634330000|2021-07-30 08:38:50|8940.6|8925.6|8941|8926|8941|8926|8940.6|8925.6|3
1627634340000|2021-07-30 08:39:00|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1627634380000|2021-07-30 08:39:40|||||||||1
1627634460000|2021-07-30 08:41:00|8941.5|8926.5|8941.6|8926.6|8941.6|8926.6|8941.5|8926.5|0
1627634520000|2021-07-30 08:42:00|8939.5|8924.5|8936.5|8921.5|8939.5|8924.5|8936.2|8921.2|1
1627634530000|2021-07-30 08:42:10|8936.6|8921.6|8936.1|8921.1|8936.6|8921.6|8936.1|8921.1|0
1627634540000|2021-07-30 08:42:20|8936.5|8921.5|8936.6|8921.6|8936.6|8921.6|8936.5|8921.5|0
1627634580000|2021-07-30 08:43:00|8937|8922|8937|8922|8937|8922|8937|8922|0
1627634590000|2021-07-30 08:43:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1627634600000|2021-07-30 08:43:20|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|0
1627634610000|2021-07-30 08:43:30|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|3
1627634620000|2021-07-30 08:43:40|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|0
1627634800000|2021-07-30 08:46:40|8941|8926|8941|8926|8941|8926|8941|8926|0
1627634820000|2021-07-30 08:47:00|8941.1|8926.1|8937.6|8922.6|8941.1|8926.1|8937.6|8922.6|2
1627634830000|2021-07-30 08:47:10|8937.2|8922.2|8936.8|8921.8|8937.2|8922.2|8936.8|8921.8|0
1627634870000|2021-07-30 08:47:50|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|0
1627634880000|2021-07-30 08:48:00|||||||||1
1627634930000|2021-07-30 08:48:50|8937.1|8922.1|8936.3|8921.3|8937.1|8922.1|8936.3|8921.3|3
1627634940000|2021-07-30 08:49:00|8931.2|8916.2|8930.6|8915.6|8931.2|8916.2|8930.6|8915.6|10
1627634950000|2021-07-30 08:49:10|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|0
1627634960000|2021-07-30 08:49:20|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627634990000|2021-07-30 08:49:50|8931.5|8916.5|8934.1|8919.1|8934.1|8919.1|8931.5|8916.5|0
1627635000000|2021-07-30 08:50:00|||||||||1
1627635060000|2021-07-30 08:51:00|||||||||1
1627635070000|2021-07-30 08:51:10|8934|8919|8934|8919|8934|8919|8934|8919|0
1627635120000|2021-07-30 08:52:00|8931|8916|8931|8916|8931|8916|8931|8916|1
1627635170000|2021-07-30 08:52:50|8931.4|8916.4|8933.6|8918.6|8933.6|8918.6|8931.4|8916.4|1
1627635180000|2021-07-30 08:53:00|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|1
1627635190000|2021-07-30 08:53:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1627635250000|2021-07-30 08:54:10|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|2
1627635300000|2021-07-30 08:55:00|8933.6|8918.6|8933.5|8918.5|8933.6|8918.6|8933.5|8918.5|2
1627635340000|2021-07-30 08:55:40|8934|8919|8933.5|8918.5|8934|8919|8933.5|8918.5|1
1627635420000|2021-07-30 08:57:00|8934|8919|8934.6|8919.6|8934.6|8919.6|8934|8919|1
1627635430000|2021-07-30 08:57:10|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|2
1627635450000|2021-07-30 08:57:30|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1627635460000|2021-07-30 08:57:40|||||||||1
1627635480000|2021-07-30 08:58:00|||||||||1
1627635600000|2021-07-30 09:00:00|8933.7|8918.7|8933.2|8918.2|8933.7|8918.7|8933.2|8918.2|1
1627635610000|2021-07-30 09:00:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1627635620000|2021-07-30 09:00:20|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|1
1627635840000|2021-07-30 09:04:00|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8
1627635860000|2021-07-30 09:04:20|8934.8|8919.8|8933.1|8918.1|8934.8|8919.8|8933.1|8918.1|1
1627635900000|2021-07-30 09:05:00|8931|8916|8931|8916|8931|8916|8931|8916|1
1627635960000|2021-07-30 09:06:00|8930.6|8915.6|8929.5|8914.5|8930.6|8915.6|8929.5|8914.5|1
1627636020000|2021-07-30 09:07:00|8929|8914|8929|8914|8929|8914|8929|8914|0
1627636030000|2021-07-30 09:07:10|8928.5|8913.5|8928.6|8913.6|8928.6|8913.6|8928.5|8913.5|2
1627636040000|2021-07-30 09:07:20|8925.7|8910.7|8925.6|8910.6|8925.7|8910.7|8925.6|8910.6|8
1627636060000|2021-07-30 09:07:40|||||||||1
1627636070000|2021-07-30 09:07:50|8925.2|8910.2|8924.6|8909.6|8925.2|8910.2|8924.6|8909.6|9
1627636080000|2021-07-30 09:08:00|8923.1|8908.1|8921.1|8906.1|8923.1|8908.1|8920.6|8905.6|0
1627636110000|2021-07-30 09:08:30|8921.6|8906.6|8923.1|8908.1|8923.1|8908.1|8921.6|8906.6|6
1627636120000|2021-07-30 09:08:40|8923.4|8908.4|8924.6|8909.6|8925.1|8910.1|8923.4|8908.4|2
1627636130000|2021-07-30 09:08:50|8925.1|8910.1|8925.6|8910.6|8925.6|8910.6|8925.1|8910.1|0
1627636150000|2021-07-30 09:09:10|8925.8|8910.8|8928.1|8913.1|8928.1|8913.1|8925.8|8910.8|1
1627636160000|2021-07-30 09:09:20|8928.5|8913.5|8928.6|8913.6|8928.6|8913.6|8928.5|8913.5|0
1627636180000|2021-07-30 09:09:40|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|8926.6|8911.6|0
1627636200000|2021-07-30 09:10:00|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|5
1627636210000|2021-07-30 09:10:10|8925.6|8910.6|8923.1|8908.1|8925.6|8910.6|8923.1|8908.1|1
1627636220000|2021-07-30 09:10:20|8923.2|8908.2|8922.2|8907.2|8923.2|8908.2|8922.2|8907.2|2
1627636240000|2021-07-30 09:10:40|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|2
1627636260000|2021-07-30 09:11:00|8923.1|8908.1|8923|8908|8923.1|8908.1|8922.5|8907.5|7
1627636270000|2021-07-30 09:11:10|8922.5|8907.5|8922|8907|8922.5|8907.5|8922|8907|1
1627636280000|2021-07-30 09:11:20|8922.5|8907.5|8923|8908|8923|8908|8922.5|8907.5|4
1627636300000|2021-07-30 09:11:40|8925.5|8910.5|8926|8911|8926|8911|8925.5|8910.5|1
1627636320000|2021-07-30 09:12:00|8925.5|8910.5|8923|8908|8925.5|8910.5|8923|8908|8
1627636370000|2021-07-30 09:12:50|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|1
1627636380000|2021-07-30 09:13:00|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|0
1627636390000|2021-07-30 09:13:10|8916.7|8901.7|8916.3|8901.3|8916.7|8901.7|8916.3|8901.3|1
1627636400000|2021-07-30 09:13:20|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|4
1627636440000|2021-07-30 09:14:00|||||||||5
1627636450000|2021-07-30 09:14:10|8916.8|8901.8|8917.2|8902.2|8917.2|8902.2|8916.8|8901.8|4
1627636460000|2021-07-30 09:14:20|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|1
1627636500000|2021-07-30 09:15:00|8918.7|8903.7|8920.6|8905.6|8920.6|8905.6|8918.7|8903.7|1
1627636510000|2021-07-30 09:15:10|8920.7|8905.7|8920.7|8905.7|8921.2|8906.2|8920.2|8905.2|4
1627636530000|2021-07-30 09:15:30|8917.2|8902.2|8916.7|8901.7|8917.2|8902.2|8916.7|8901.7|8
1627636540000|2021-07-30 09:15:40|||||||||3
1627636550000|2021-07-30 09:15:50|||||||||1
1627636560000|2021-07-30 09:16:00|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|9
1627636580000|2021-07-30 09:16:20|||||||||1
1627636590000|2021-07-30 09:16:30|||||||||1
1627636610000|2021-07-30 09:16:50|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|3
1627636620000|2021-07-30 09:17:00|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|0
1627636650000|2021-07-30 09:17:30|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627636670000|2021-07-30 09:17:50|||||||||2
1627636710000|2021-07-30 09:18:30|8917.1|8902.1|8916.7|8901.7|8917.1|8902.1|8916.7|8901.7|1
1627636720000|2021-07-30 09:18:40|8916.3|8901.3|8916.3|8901.3|8916.3|8901.3|8916.3|8901.3|8
1627636740000|2021-07-30 09:19:00|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|0
1627636780000|2021-07-30 09:19:40|8915.8|8900.8|8915.7|8900.7|8915.8|8900.8|8915.7|8900.7|0
1627636790000|2021-07-30 09:19:50|||||||||3
1627636820000|2021-07-30 09:20:20|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|12
1627636830000|2021-07-30 09:20:30|8916.3|8901.3|8916.2|8901.2|8916.3|8901.3|8916.2|8901.2|0
1627636900000|2021-07-30 09:21:40|||||||||2
1627636920000|2021-07-30 09:22:00|8915.8|8900.8|8915.7|8900.7|8915.8|8900.8|8915.7|8900.7|1
1627636940000|2021-07-30 09:22:20|8916.1|8901.1|8916.2|8901.2|8916.2|8901.2|8916.1|8901.1|0
1627637080000|2021-07-30 09:24:40|||||||||3
1627637090000|2021-07-30 09:24:50|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|0
1627637110000|2021-07-30 09:25:10|8915.5|8900.5|8913.2|8898.2|8915.5|8900.5|8913.2|8898.2|11
1627637120000|2021-07-30 09:25:20|8912.8|8897.8|8909|8894|8912.8|8897.8|8909|8894|47
1627637130000|2021-07-30 09:25:30|8908.7|8893.7|8907.2|8892.2|8908.7|8893.7|8907.2|8892.2|30
1627637140000|2021-07-30 09:25:40|||||||||26
1627637150000|2021-07-30 09:25:50|||||||||3
1627637160000|2021-07-30 09:26:00|8907.3|8892.3|8907.7|8892.7|8907.7|8892.7|8907.3|8892.3|15
1627637170000|2021-07-30 09:26:10|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|2
1627637180000|2021-07-30 09:26:20|||||||||6
1627637190000|2021-07-30 09:26:30|8906.5|8891.5|8904.8|8889.8|8906.5|8891.5|8904.8|8889.8|10
1627637200000|2021-07-30 09:26:40|8904.7|8889.7|8904.7|8889.7|8905.2|8890.2|8904.7|8889.7|11
1627637250000|2021-07-30 09:27:30|||||||||1
1627637260000|2021-07-30 09:27:40|||||||||1
1627637300000|2021-07-30 09:28:20|8904.3|8889.3|8904.2|8889.2|8904.7|8889.7|8904.2|8889.2|0
1627637310000|2021-07-30 09:28:30|8904.6|8889.6|8904.2|8889.2|8904.7|8889.7|8904.2|8889.2|0
1627637320000|2021-07-30 09:28:40|8904.7|8889.7|8892.8|8877.8|8904.7|8889.7|8892.7|8877.7|79
1627637330000|2021-07-30 09:28:50|||||||||2
1627637340000|2021-07-30 09:29:00|8895.6|8880.6|8898.7|8883.7|8899.2|8884.2|8895.6|8880.6|4
1627637350000|2021-07-30 09:29:10|8900.7|8885.7|8901.7|8886.7|8901.7|8886.7|8900.7|8885.7|3
1627637360000|2021-07-30 09:29:20|8901.2|8886.2|8899.2|8884.2|8901.2|8886.2|8899.2|8884.2|1
1627637370000|2021-07-30 09:29:30|8899.7|8884.7|8904.2|8889.2|8904.2|8889.2|8899.7|8884.7|2
1627637430000|2021-07-30 09:30:30|8904.7|8889.7|8908.2|8893.2|8908.2|8893.2|8904.7|8889.7|5
1627637440000|2021-07-30 09:30:40|8909|8894|8908.3|8893.3|8909.2|8894.2|8908.3|8893.3|0
1627637450000|2021-07-30 09:30:50|8908.2|8893.2|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|1
1627637470000|2021-07-30 09:31:10|8910.2|8895.2|8910.2|8895.2|8910.7|8895.7|8910.2|8895.2|2
1627637480000|2021-07-30 09:31:20|8909.3|8894.3|8905.7|8890.7|8909.3|8894.3|8905.7|8890.7|4
1627637500000|2021-07-30 09:31:40|8902.2|8887.2|8902.7|8887.7|8902.7|8887.7|8902.2|8887.2|0
1627637520000|2021-07-30 09:32:00|8903.2|8888.2|8903.1|8888.1|8903.2|8888.2|8903.1|8888.1|1
1627637530000|2021-07-30 09:32:10|8903.2|8888.2|8904.7|8889.7|8904.7|8889.7|8903.2|8888.2|1
1627637570000|2021-07-30 09:32:50|8904.5|8889.5|8902.7|8887.7|8904.5|8889.5|8902.7|8887.7|2
1627637590000|2021-07-30 09:33:10|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|0
1627637600000|2021-07-30 09:33:20|8902.2|8887.2|8901.7|8886.7|8902.2|8887.2|8901.7|8886.7|0
1627637620000|2021-07-30 09:33:40|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|4
1627637640000|2021-07-30 09:34:00|8901.2|8886.2|8905.7|8890.7|8905.7|8890.7|8901.2|8886.2|6
1627637650000|2021-07-30 09:34:10|8904.2|8889.2|8905.7|8890.7|8905.7|8890.7|8904.2|8889.2|0
1627637670000|2021-07-30 09:34:30|8906.2|8891.2|8906.3|8891.3|8906.7|8891.7|8906.2|8891.2|0
1627637680000|2021-07-30 09:34:40|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|0
1627637700000|2021-07-30 09:35:00|8906.6|8891.6|8906.6|8891.6|8906.6|8891.6|8906.6|8891.6|0
1627637710000|2021-07-30 09:35:10|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|0
1627637750000|2021-07-30 09:35:50|8906.2|8891.2|8906.6|8891.6|8906.6|8891.6|8906.2|8891.2|1
1627637760000|2021-07-30 09:36:00|8906.7|8891.7|8905.7|8890.7|8906.7|8891.7|8905.7|8890.7|0
1627637770000|2021-07-30 09:36:10|8906.5|8891.5|8906.7|8891.7|8906.7|8891.7|8906.5|8891.5|2
1627637780000|2021-07-30 09:36:20|8905.4|8890.4|8905.2|8890.2|8905.4|8890.4|8905.2|8890.2|0
1627637790000|2021-07-30 09:36:30|8904.2|8889.2|8904.2|8889.2|8904.2|8889.2|8904.2|8889.2|4
1627637820000|2021-07-30 09:37:00|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|1
1627637830000|2021-07-30 09:37:10|8900.2|8885.2|8903.2|8888.2|8903.2|8888.2|8900.2|8885.2|2
1627637930000|2021-07-30 09:38:50|8902.7|8887.7|8902.7|8887.7|8902.7|8887.7|8902.7|8887.7|0
1627637950000|2021-07-30 09:39:10|8902.6|8887.6|8902.2|8887.2|8902.6|8887.6|8902.2|8887.2|1
1627637960000|2021-07-30 09:39:20|8901.2|8886.2|8900.7|8885.7|8901.2|8886.2|8900.7|8885.7|2
1627637990000|2021-07-30 09:39:50|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|0
1627638040000|2021-07-30 09:40:40|8901.6|8886.6|8901.7|8886.7|8901.7|8886.7|8901.6|8886.6|0
1627638050000|2021-07-30 09:40:50|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|1
1627638060000|2021-07-30 09:41:00|8900.6|8885.6|8901.5|8886.5|8901.5|8886.5|8900.6|8885.6|1
1627638070000|2021-07-30 09:41:10|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|0
1627638120000|2021-07-30 09:42:00|||||||||5
1627638310000|2021-07-30 09:45:10|8898.1|8883.1|8898.5|8883.5|8898.5|8883.5|8898.1|8883.1|10
1627638330000|2021-07-30 09:45:30|8898.6|8883.6|8898.6|8883.6|8898.6|8883.6|8898.6|8883.6|0
1627638340000|2021-07-30 09:45:40|8898.8|8883.8|8899.6|8884.6|8899.6|8884.6|8898.8|8883.8|3
1627638350000|2021-07-30 09:45:50|8900|8885|8899.9|8884.9|8902.2|8887.2|8899.9|8884.9|1
1627638360000|2021-07-30 09:46:00|8899.5|8884.5|8899.1|8884.1|8899.5|8884.5|8899.1|8884.1|0
1627638390000|2021-07-30 09:46:30|8897.8|8882.8|8896.3|8881.3|8897.8|8882.8|8896.3|8881.3|1
1627638420000|2021-07-30 09:47:00|8894.3|8879.3|8895.8|8880.8|8895.8|8880.8|8894.3|8879.3|3
1627638500000|2021-07-30 09:48:20|8894.9|8879.9|8894.8|8879.8|8894.9|8879.9|8894.8|8879.8|3
1627638550000|2021-07-30 09:49:10|8895.4|8880.4|8895.4|8880.4|8895.4|8880.4|8895.4|8880.4|0
1627638560000|2021-07-30 09:49:20|8900.1|8885.1|8901.1|8886.1|8901.1|8886.1|8899.6|8884.6|25
1627638570000|2021-07-30 09:49:30|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|0
1627638580000|2021-07-30 09:49:40|8899.8|8884.8|8899.7|8884.7|8899.8|8884.8|8899.7|8884.7|0
1627638600000|2021-07-30 09:50:00|8900.1|8885.1|8899.7|8884.7|8900.1|8885.1|8899.7|8884.7|1
1627638610000|2021-07-30 09:50:10|8899.3|8884.3|8897.6|8882.6|8899.3|8884.3|8896.8|8881.8|2
1627638620000|2021-07-30 09:50:20|8897.4|8882.4|8900.1|8885.1|8900.1|8885.1|8897|8882|18
1627638630000|2021-07-30 09:50:30|8899.6|8884.6|8899.1|8884.1|8899.6|8884.6|8899.1|8884.1|0
1627638640000|2021-07-30 09:50:40|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|0
1627638650000|2021-07-30 09:50:50|8897.9|8882.9|8900|8885|8900|8885|8897.9|8882.9|1
1627638660000|2021-07-30 09:51:00|8900.1|8885.1|8900.1|8885.1|8900.1|8885.1|8900.1|8885.1|0
1627638720000|2021-07-30 09:52:00|8899.6|8884.6|8898.3|8883.3|8899.6|8884.6|8898.3|8883.3|3
1627638730000|2021-07-30 09:52:10|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|8898.1|8883.1|0
1627638770000|2021-07-30 09:52:50|8898.2|8883.2|8898.6|8883.6|8898.6|8883.6|8898.2|8883.2|1
1627638780000|2021-07-30 09:53:00|8898.1|8883.1|8899|8884|8899|8884|8897.6|8882.6|3
1627638790000|2021-07-30 09:53:10|8899.1|8884.1|8900.1|8885.1|8900.6|8885.6|8899.1|8884.1|5
1627638800000|2021-07-30 09:53:20|||||||||1
1627638820000|2021-07-30 09:53:40|8900.3|8885.3|8901.1|8886.1|8901.1|8886.1|8900.3|8885.3|1
1627638880000|2021-07-30 09:54:40|||||||||1
1627638930000|2021-07-30 09:55:30|||||||||1
1627638980000|2021-07-30 09:56:20|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|0
1627639110000|2021-07-30 09:58:30|8901.1|8886.1|8905.6|8890.6|8905.6|8890.6|8901.1|8886.1|3
1627639130000|2021-07-30 09:58:50|8908.6|8893.6|8909.1|8894.1|8909.6|8894.6|8908.6|8893.6|4
1627639140000|2021-07-30 09:59:00|8906.6|8891.6|8906|8891|8907.1|8892.1|8905.6|8890.6|1
1627639150000|2021-07-30 09:59:10|8906.1|8891.1|8906.1|8891.1|8906.1|8891.1|8906.1|8891.1|0
1627639160000|2021-07-30 09:59:20|8903.6|8888.6|8903.2|8888.2|8903.6|8888.6|8903.2|8888.2|3
1627639170000|2021-07-30 09:59:30|8903.1|8888.1|8902.1|8887.1|8903.1|8888.1|8902.1|8887.1|0
1627639190000|2021-07-30 09:59:50|8903.1|8888.1|8903.5|8888.5|8903.5|8888.5|8903.1|8888.1|0
1627639200000|2021-07-30 10:00:00|8903.6|8888.6|8902.6|8887.6|8903.6|8888.6|8902.6|8887.6|0
1627639210000|2021-07-30 10:00:10|8902.2|8887.2|8902.1|8887.1|8902.2|8887.2|8902.1|8887.1|0
1627639260000|2021-07-30 10:01:00|8901.3|8886.3|8901.1|8886.1|8901.3|8886.3|8901.1|8886.1|1
1627639270000|2021-07-30 10:01:10|8901.5|8886.5|8898.1|8883.1|8901.5|8886.5|8898.1|8883.1|2
1627639300000|2021-07-30 10:01:40|8898.8|8883.8|8899.2|8884.2|8899.2|8884.2|8898.8|8883.8|1
1627639310000|2021-07-30 10:01:50|8897.9|8882.9|8897.8|8882.8|8897.9|8882.9|8897.8|8882.8|0
1627639320000|2021-07-30 10:02:00|8897.1|8882.1|8897.1|8882.1|8897.1|8882.1|8897.1|8882.1|2
1627639530000|2021-07-30 10:05:30|8896.6|8881.6|8896.6|8881.6|8896.6|8881.6|8896.6|8881.6|0
1627639620000|2021-07-30 10:07:00|8895.6|8880.6|8895.6|8880.6|8895.6|8880.6|8895.6|8880.6|3
1627639640000|2021-07-30 10:07:20|8896|8881|8895.6|8880.6|8896.1|8881.1|8895.6|8880.6|6
1627639650000|2021-07-30 10:07:30|8896|8881|8896.1|8881.1|8896.1|8881.1|8896|8881|0
1627639870000|2021-07-30 10:11:10|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|2
1627639880000|2021-07-30 10:11:20|8895.5|8880.5|8895.6|8880.6|8895.6|8880.6|8895.5|8880.5|0
1627639890000|2021-07-30 10:11:30|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|8895.1|8880.1|1
1627639930000|2021-07-30 10:12:10|8894.1|8879.1|8895.1|8880.1|8895.1|8880.1|8894.1|8879.1|3
1627639950000|2021-07-30 10:12:30|||||||||1
1627639980000|2021-07-30 10:13:00|8895|8880|8894.6|8879.6|8895|8880|8894.6|8879.6|1
1627640010000|2021-07-30 10:13:30|8894.2|8879.2|8894.1|8879.1|8894.2|8879.2|8894.1|8879.1|0
1627640030000|2021-07-30 10:13:50|8894.2|8879.2|8894.6|8879.6|8894.6|8879.6|8894.2|8879.2|1
1627640100000|2021-07-30 10:15:00|8894.1|8879.1|8894.1|8879.1|8894.1|8879.1|8894.1|8879.1|0
1627640210000|2021-07-30 10:16:50|8894.2|8879.2|8894.6|8879.6|8894.6|8879.6|8894.2|8879.2|3
1627640380000|2021-07-30 10:19:40|8896.6|8881.6|8895.6|8880.6|8896.6|8881.6|8895.6|8880.6|1
1627640390000|2021-07-30 10:19:50|8897.1|8882.1|8897.1|8882.1|8897.1|8882.1|8897.1|8882.1|1
1627640420000|2021-07-30 10:20:20|8897.5|8882.5|8897.6|8882.6|8897.6|8882.6|8897.5|8882.5|0
1627640430000|2021-07-30 10:20:30|8898.1|8883.1|8901.1|8886.1|8901.1|8886.1|8898.1|8883.1|1
1627640440000|2021-07-30 10:20:40|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|0
1627640470000|2021-07-30 10:21:10|8900.2|8885.2|8900.2|8885.2|8900.2|8885.2|8900.2|8885.2|0
1627640490000|2021-07-30 10:21:30|8900.3|8885.3|8901.7|8886.7|8902.2|8887.2|8900.3|8885.3|1
1627640500000|2021-07-30 10:21:40|8901.3|8886.3|8901.2|8886.2|8901.3|8886.3|8901.2|8886.2|0
1627640510000|2021-07-30 10:21:50|8901.6|8886.6|8901.5|8886.5|8901.6|8886.6|8901.5|8886.5|1
1627640520000|2021-07-30 10:22:00|8901.6|8886.6|8901.1|8886.1|8901.6|8886.6|8901.1|8886.1|0
1627640560000|2021-07-30 10:22:40|8901|8886|8901|8886|8901|8886|8901|8886|0
1627640570000|2021-07-30 10:22:50|8899.3|8884.3|8898.6|8883.6|8899.3|8884.3|8898.6|8883.6|0
1627640580000|2021-07-30 10:23:00|8898.5|8883.5|8898.5|8883.5|8898.5|8883.5|8898.5|8883.5|0
1627640590000|2021-07-30 10:23:10|8898.7|8883.7|8899.5|8884.5|8899.5|8884.5|8898.7|8883.7|1
1627640610000|2021-07-30 10:23:30|8900.4|8885.4|8900.5|8885.5|8900.5|8885.5|8900.4|8885.4|0
1627640620000|2021-07-30 10:23:40|8900.4|8885.4|8899.5|8884.5|8900.4|8885.4|8899.5|8884.5|1
1627640660000|2021-07-30 10:24:20|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|2
1627640730000|2021-07-30 10:25:30|8902|8887|8902.5|8887.5|8902.5|8887.5|8902|8887|5
1627640740000|2021-07-30 10:25:40|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|0
1627640750000|2021-07-30 10:25:50|8901.5|8886.5|8900|8885|8901.5|8886.5|8900|8885|0
1627640780000|2021-07-30 10:26:20|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|0
1627640820000|2021-07-30 10:27:00|8899.4|8884.4|8899|8884|8899.4|8884.4|8899|8884|2
1627640830000|2021-07-30 10:27:10|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|2
1627640850000|2021-07-30 10:27:30|8901.5|8886.5|8900.5|8885.5|8901.5|8886.5|8900.5|8885.5|0
1627640910000|2021-07-30 10:28:30|||||||||4
1627640950000|2021-07-30 10:29:10|8902.2|8887.2|8902.5|8887.5|8902.5|8887.5|8902.2|8887.2|4
1627640960000|2021-07-30 10:29:20|8902|8887|8902.1|8887.1|8902.4|8887.4|8902|8887|0
1627640970000|2021-07-30 10:29:30|8902|8887|8903.5|8888.5|8903.5|8888.5|8902|8887|0
1627641070000|2021-07-30 10:31:10|8906.5|8891.5|8907.5|8892.5|8908|8893|8906.5|8891.5|5
1627641130000|2021-07-30 10:32:10|||||||||2
1627641140000|2021-07-30 10:32:20|||||||||1
1627641150000|2021-07-30 10:32:30|8908.5|8893.5|8908.5|8893.5|8908.5|8893.5|8908.5|8893.5|1
1627641220000|2021-07-30 10:33:40|8908.4|8893.4|8908|8893|8908.4|8893.4|8908|8893|1
1627641260000|2021-07-30 10:34:20|8908.6|8893.6|8912|8897|8912|8897|8908.6|8893.6|2
1627641270000|2021-07-30 10:34:30|8912.4|8897.4|8913.4|8898.4|8913.4|8898.4|8910.5|8895.5|2
1627641280000|2021-07-30 10:34:40|||||||||2
1627641330000|2021-07-30 10:35:30|8913.5|8898.5|8913.5|8898.5|8913.5|8898.5|8913.5|8898.5|1
1627641340000|2021-07-30 10:35:40|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|1
1627641360000|2021-07-30 10:36:00|||||||||5
1627641390000|2021-07-30 10:36:30|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|6
1627641410000|2021-07-30 10:36:50|8909.1|8894.1|8908.9|8893.9|8909.1|8894.1|8908.9|8893.9|0
1627641510000|2021-07-30 10:38:30|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|5
1627641540000|2021-07-30 10:39:00|8909.9|8894.9|8909.4|8894.4|8909.9|8894.9|8909.4|8894.4|1
1627641560000|2021-07-30 10:39:20|8909|8894|8908.9|8893.9|8909|8894|8908.9|8893.9|0
1627641720000|2021-07-30 10:42:00|8911.4|8896.4|8913.9|8898.9|8913.9|8898.9|8909.9|8894.9|7
1627641730000|2021-07-30 10:42:10|8916.5|8901.5|8915.4|8900.4|8916.9|8901.9|8915.2|8900.2|2
1627641740000|2021-07-30 10:42:20|8915.9|8900.9|8915|8900|8915.9|8900.9|8915|8900|0
1627641750000|2021-07-30 10:42:30|8914.9|8899.9|8914.4|8899.4|8914.9|8899.9|8914.4|8899.4|0
1627641760000|2021-07-30 10:42:40|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|0
1627641780000|2021-07-30 10:43:00|||||||||2
1627641920000|2021-07-30 10:45:20|8913.5|8898.5|8909.9|8894.9|8913.5|8898.5|8909.9|8894.9|1
1627641950000|2021-07-30 10:45:50|8910.4|8895.4|8911|8896|8911.3|8896.3|8910.4|8895.4|0
1627641960000|2021-07-30 10:46:00|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|0
1627641980000|2021-07-30 10:46:20|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|0
1627642020000|2021-07-30 10:47:00|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|3
1627642030000|2021-07-30 10:47:10|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|0
1627642200000|2021-07-30 10:50:00|8909|8894|8912.4|8897.4|8912.4|8897.4|8908.9|8893.9|1
1627642220000|2021-07-30 10:50:20|8911.6|8896.6|8911.4|8896.4|8911.6|8896.6|8911.4|8896.4|0
1627642250000|2021-07-30 10:50:50|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|0
1627642260000|2021-07-30 10:51:00|8911.4|8896.4|8910.5|8895.5|8911.4|8896.4|8910.4|8895.4|0
1627642270000|2021-07-30 10:51:10|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|0
1627642320000|2021-07-30 10:52:00|8909.9|8894.9|8909.4|8894.4|8909.9|8894.9|8909.4|8894.4|2
1627642340000|2021-07-30 10:52:20|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|0
1627642350000|2021-07-30 10:52:30|8910.2|8895.2|8911.4|8896.4|8911.4|8896.4|8910.2|8895.2|1
1627642450000|2021-07-30 10:54:10|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|0
1627642610000|2021-07-30 10:56:50|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|2
1627642680000|2021-07-30 10:58:00|||||||||2
1627642690000|2021-07-30 10:58:10|||||||||1
1627642740000|2021-07-30 10:59:00|8909.4|8894.4|8910.4|8895.4|8910.4|8895.4|8908.9|8893.9|3
1627642770000|2021-07-30 10:59:30|||||||||2
1627642790000|2021-07-30 10:59:50|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|2
1627642800000|2021-07-30 11:00:00|8911.4|8896.4|8911.9|8896.9|8912.4|8897.4|8911.4|8896.4|0
1627642810000|2021-07-30 11:00:10|8911.1|8896.1|8910.9|8895.9|8911.1|8896.1|8910.9|8895.9|0
1627642840000|2021-07-30 11:00:40|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|0
1627642850000|2021-07-30 11:00:50|8910.9|8895.9|8910.4|8895.4|8910.9|8895.9|8910.4|8895.4|1
1627642860000|2021-07-30 11:01:00|||||||||1
1627642870000|2021-07-30 11:01:10|||||||||3
1627642880000|2021-07-30 11:01:20|||||||||2
1627642900000|2021-07-30 11:01:40|||||||||2
1627642940000|2021-07-30 11:02:20|8910.7|8895.7|8911.9|8896.9|8911.9|8896.9|8910.7|8895.7|6
1627642970000|2021-07-30 11:02:50|8911.5|8896.5|8911.4|8896.4|8911.5|8896.5|8911.4|8896.4|0
1627642990000|2021-07-30 11:03:10|8911.9|8896.9|8912.4|8897.4|8912.4|8897.4|8911.9|8896.9|1
1627643030000|2021-07-30 11:03:50|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|3
1627643040000|2021-07-30 11:04:00|8913.8|8898.8|8916.9|8901.9|8916.9|8901.9|8913.8|8898.8|4
1627643050000|2021-07-30 11:04:10|8916.4|8901.4|8917.4|8902.4|8917.4|8902.4|8915.4|8900.4|4
1627643090000|2021-07-30 11:04:50|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|1
1627643100000|2021-07-30 11:05:00|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|0
1627643110000|2021-07-30 11:05:10|||||||||1
1627643130000|2021-07-30 11:05:30|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|0
1627643160000|2021-07-30 11:06:00|8917.3|8902.3|8918.4|8903.4|8918.4|8903.4|8917.3|8902.3|3
1627643170000|2021-07-30 11:06:10|8918.8|8903.8|8919.4|8904.4|8919.4|8904.4|8918.8|8903.8|1
1627643220000|2021-07-30 11:07:00|8919.5|8904.5|8920.4|8905.4|8920.4|8905.4|8919.5|8904.5|5
1627643240000|2021-07-30 11:07:20|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|0
1627643270000|2021-07-30 11:07:50|8918.9|8903.9|8919.4|8904.4|8919.4|8904.4|8918.9|8903.9|2
1627643330000|2021-07-30 11:08:50|8918.9|8903.9|8919.4|8904.4|8919.4|8904.4|8918.9|8903.9|0
1627643340000|2021-07-30 11:09:00|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|1
1627643350000|2021-07-30 11:09:10|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|0
1627643370000|2021-07-30 11:09:30|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|2
1627643400000|2021-07-30 11:10:00|8923.1|8908.1|8923.9|8908.9|8923.9|8908.9|8923.1|8908.1|12
1627643410000|2021-07-30 11:10:10|||||||||5
1627643450000|2021-07-30 11:10:50|||||||||2
1627643460000|2021-07-30 11:11:00|||||||||6
1627643480000|2021-07-30 11:11:20|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|21
1627643490000|2021-07-30 11:11:30|||||||||6
1627643510000|2021-07-30 11:11:50|||||||||1
1627643600000|2021-07-30 11:13:20|||||||||1
1627643640000|2021-07-30 11:14:00|8925.2|8910.2|8924.9|8909.9|8925.4|8910.4|8923.9|8908.9|64
1627643680000|2021-07-30 11:14:40|8924.4|8909.4|8923.4|8908.4|8924.4|8909.4|8923.4|8908.4|24
1627643690000|2021-07-30 11:14:50|8922.9|8907.9|8918.4|8903.4|8923.4|8908.4|8918.4|8903.4|21
1627643700000|2021-07-30 11:15:00|8920.4|8905.4|8922.4|8907.4|8924.4|8909.4|8920.4|8905.4|5
1627643710000|2021-07-30 11:15:10|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|0
1627643720000|2021-07-30 11:15:20|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|0
1627643730000|2021-07-30 11:15:30|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|0
1627643750000|2021-07-30 11:15:50|8920.7|8905.7|8922.8|8907.8|8923.1|8908.1|8920.7|8905.7|25
1627643760000|2021-07-30 11:16:00|8922.7|8907.7|8923.2|8908.2|8923.2|8908.2|8922.7|8907.7|0
1627643770000|2021-07-30 11:16:10|8922.2|8907.2|8921.7|8906.7|8922.2|8907.2|8921.7|8906.7|29
1627643830000|2021-07-30 11:17:10|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|1
1627643840000|2021-07-30 11:17:20|||||||||4
1627643880000|2021-07-30 11:18:00|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|10
1627643900000|2021-07-30 11:18:20|||||||||1
1627643910000|2021-07-30 11:18:30|8919.9|8904.9|8920.7|8905.7|8920.7|8905.7|8919.9|8904.9|1
1627643960000|2021-07-30 11:19:20|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|2
1627643990000|2021-07-30 11:19:50|||||||||1
1627644000000|2021-07-30 11:20:00|8920.6|8905.6|8920.6|8905.6|8920.6|8905.6|8920.6|8905.6|1
1627644010000|2021-07-30 11:20:10|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|1
1627644050000|2021-07-30 11:20:50|||||||||1
1627644060000|2021-07-30 11:21:00|8920.3|8905.3|8920.2|8905.2|8920.3|8905.3|8920.2|8905.2|7
1627644070000|2021-07-30 11:21:10|||||||||7
1627644080000|2021-07-30 11:21:20|8920.1|8905.1|8919.7|8904.7|8920.1|8905.1|8919.7|8904.7|3
1627644090000|2021-07-30 11:21:30|||||||||1
1627644100000|2021-07-30 11:21:40|||||||||3
1627644110000|2021-07-30 11:21:50|||||||||4
1627644120000|2021-07-30 11:22:00|8920.7|8905.7|8919.7|8904.7|8920.7|8905.7|8919.7|8904.7|7
1627644130000|2021-07-30 11:22:10|||||||||2
1627644170000|2021-07-30 11:22:50|||||||||1
1627644190000|2021-07-30 11:23:10|||||||||1
1627644210000|2021-07-30 11:23:30|||||||||1
1627644230000|2021-07-30 11:23:50|||||||||1
1627644240000|2021-07-30 11:24:00|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|3
1627644250000|2021-07-30 11:24:10|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|1
1627644280000|2021-07-30 11:24:40|||||||||2
1627644300000|2021-07-30 11:25:00|||||||||2
1627644320000|2021-07-30 11:25:20|||||||||3
1627644350000|2021-07-30 11:25:50|||||||||1
1627644370000|2021-07-30 11:26:10|||||||||1
1627644390000|2021-07-30 11:26:30|||||||||1
1627644410000|2021-07-30 11:26:50|||||||||4
1627644420000|2021-07-30 11:27:00|||||||||1
1627644440000|2021-07-30 11:27:20|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|4
1627644450000|2021-07-30 11:27:30|||||||||5
1627644460000|2021-07-30 11:27:40|||||||||4
1627644470000|2021-07-30 11:27:50|||||||||1
1627644480000|2021-07-30 11:28:00|||||||||1
1627644500000|2021-07-30 11:28:20|||||||||1
1627644510000|2021-07-30 11:28:30|||||||||1
1627644530000|2021-07-30 11:28:50|||||||||1
1627644540000|2021-07-30 11:29:00|||||||||2
1627644550000|2021-07-30 11:29:10|||||||||1
1627644570000|2021-07-30 11:29:30|||||||||1
1627644590000|2021-07-30 11:29:50|||||||||1
1627644600000|2021-07-30 11:30:00|||||||||3
1627644610000|2021-07-30 11:30:10|||||||||1
1627644620000|2021-07-30 11:30:20|||||||||1
1627644630000|2021-07-30 11:30:30|||||||||1
1627644640000|2021-07-30 11:30:40|8918.1|8903.1|8918.2|8903.2|8918.2|8903.2|8918.1|8903.1|7
1627644670000|2021-07-30 11:31:10|||||||||3
1627644680000|2021-07-30 11:31:20|8918.1|8903.1|8916.2|8901.2|8918.1|8903.1|8916.2|8901.2|11
1627644700000|2021-07-30 11:31:40|||||||||1
1627644760000|2021-07-30 11:32:40|||||||||1
1627644780000|2021-07-30 11:33:00|||||||||1
1627644800000|2021-07-30 11:33:20|||||||||1
1627644810000|2021-07-30 11:33:30|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|24
1627644820000|2021-07-30 11:33:40|||||||||1
1627644830000|2021-07-30 11:33:50|||||||||1
1627644840000|2021-07-30 11:34:00|||||||||1
1627644860000|2021-07-30 11:34:20|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|11
1627644870000|2021-07-30 11:34:30|8918.3|8903.3|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|3
1627644890000|2021-07-30 11:34:50|||||||||3
1627644910000|2021-07-30 11:35:10|||||||||1
1627644950000|2021-07-30 11:35:50|8918.8|8903.8|8919.3|8904.3|8919.7|8904.7|8918.8|8903.8|5
1627644990000|2021-07-30 11:36:30|8918.9|8903.9|8917.9|8902.9|8918.9|8903.9|8917.9|8902.9|0
1627645000000|2021-07-30 11:36:40|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|0
1627645020000|2021-07-30 11:37:00|||||||||7
1627645030000|2021-07-30 11:37:10|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627645040000|2021-07-30 11:37:20|8916.6|8901.6|8916.6|8901.6|8916.6|8901.6|8916.6|8901.6|0
1627645150000|2021-07-30 11:39:10|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|0
1627645160000|2021-07-30 11:39:20|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|1
1627645200000|2021-07-30 11:40:00|||||||||1
1627645260000|2021-07-30 11:41:00|||||||||2
1627645310000|2021-07-30 11:41:50|||||||||1
1627645320000|2021-07-30 11:42:00|||||||||5
1627645330000|2021-07-30 11:42:10|||||||||1
1627645360000|2021-07-30 11:42:40|8916.6|8901.6|8917|8902|8917.5|8902.5|8916.6|8901.6|3
1627645370000|2021-07-30 11:42:50|8917.1|8902.1|8918|8903|8918|8903|8917.1|8902.1|6
1627645390000|2021-07-30 11:43:10|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|0
1627645430000|2021-07-30 11:43:50|8918|8903|8918|8903|8918|8903|8918|8903|2
1627645440000|2021-07-30 11:44:00|8920.1|8905.1|8921|8906|8921|8906|8920.1|8905.1|8
1627645450000|2021-07-30 11:44:10|8921.1|8906.1|8922.1|8907.1|8922.1|8907.1|8921.1|8906.1|0
1627645490000|2021-07-30 11:44:50|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|0
1627645540000|2021-07-30 11:45:40|||||||||1
1627645560000|2021-07-30 11:46:00|8920.8|8905.8|8919.8|8904.8|8920.8|8905.8|8919.8|8904.8|1
1627645570000|2021-07-30 11:46:10|||||||||1
1627645610000|2021-07-30 11:46:50|8919.4|8904.4|8919.3|8904.3|8919.4|8904.4|8919.3|8904.3|0
1627645620000|2021-07-30 11:47:00|8918.7|8903.7|8919.6|8904.6|8919.6|8904.6|8918.7|8903.7|4
1627645630000|2021-07-30 11:47:10|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|0
1627645670000|2021-07-30 11:47:50|8921.4|8906.4|8921.7|8906.7|8921.7|8906.7|8921.4|8906.4|1
1627645680000|2021-07-30 11:48:00|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|3
1627645780000|2021-07-30 11:49:40|8920.6|8905.6|8923.6|8908.6|8923.6|8908.6|8920.6|8905.6|2
1627645800000|2021-07-30 11:50:00|8924|8909|8923.5|8908.5|8925.2|8910.2|8923|8908|4
1627645820000|2021-07-30 11:50:20|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|0
1627645900000|2021-07-30 11:51:40|8922.2|8907.2|8922.1|8907.1|8922.2|8907.2|8921.7|8906.7|0
1627645920000|2021-07-30 11:52:00|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|1
1627645930000|2021-07-30 11:52:10|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|0
1627645960000|2021-07-30 11:52:40|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|1
1627645970000|2021-07-30 11:52:50|8924.3|8909.3|8925.1|8910.1|8925.1|8910.1|8924.3|8909.3|0
1627646040000|2021-07-30 11:54:00|8924.7|8909.7|8924.6|8909.6|8924.7|8909.7|8924.6|8909.6|0
1627646090000|2021-07-30 11:54:50|8922.1|8907.1|8921.6|8906.6|8922.1|8907.1|8921.6|8906.6|1
1627646100000|2021-07-30 11:55:00|8920.9|8905.9|8919.7|8904.7|8920.9|8905.9|8919.7|8904.7|0
1627646110000|2021-07-30 11:55:10|8919.3|8904.3|8918.7|8903.7|8919.3|8904.3|8918.7|8903.7|0
1627646130000|2021-07-30 11:55:30|||||||||2
1627646150000|2021-07-30 11:55:50|||||||||1
1627646200000|2021-07-30 11:56:40|8918.3|8903.3|8917.7|8902.7|8918.3|8903.3|8917.7|8902.7|0
1627646210000|2021-07-30 11:56:50|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|1
1627646220000|2021-07-30 11:57:00|8916.9|8901.9|8916.3|8901.3|8916.9|8901.9|8916.3|8901.3|2
1627646230000|2021-07-30 11:57:10|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|3
1627646240000|2021-07-30 11:57:20|||||||||3
1627646250000|2021-07-30 11:57:30|||||||||7
1627646270000|2021-07-30 11:57:50|||||||||1
1627646280000|2021-07-30 11:58:00|||||||||1
1627646330000|2021-07-30 11:58:50|||||||||1
1627646340000|2021-07-30 11:59:00|||||||||1
1627646390000|2021-07-30 11:59:50|||||||||2
1627646400000|2021-07-30 12:00:00|8918.2|8903.2|8917.7|8902.7|8918.2|8903.2|8917.2|8902.2|24
1627646450000|2021-07-30 12:00:50|8917.3|8902.3|8916.7|8901.7|8917.3|8902.3|8916.7|8901.7|1
1627646500000|2021-07-30 12:01:40|8914.2|8899.2|8914.2|8899.2|8914.2|8899.2|8914.2|8899.2|20
1627646510000|2021-07-30 12:01:50|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|3
1627646530000|2021-07-30 12:02:10|8914.1|8899.1|8916.7|8901.7|8916.7|8901.7|8914.1|8899.1|7
1627646580000|2021-07-30 12:03:00|||||||||1
1627646590000|2021-07-30 12:03:10|8916.9|8901.9|8920.7|8905.7|8920.7|8905.7|8916.9|8901.9|6
1627646600000|2021-07-30 12:03:20|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|0
1627646620000|2021-07-30 12:03:40|8919.3|8904.3|8918.2|8903.2|8919.3|8904.3|8918.2|8903.2|0
1627646630000|2021-07-30 12:03:50|8918.7|8903.7|8919.2|8904.2|8919.2|8904.2|8918.7|8903.7|0
1627646660000|2021-07-30 12:04:20|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1627646680000|2021-07-30 12:04:40|8923.2|8908.2|8923.2|8908.2|8923.7|8908.7|8923.2|8908.2|9
1627646700000|2021-07-30 12:05:00|8923.4|8908.4|8926.1|8911.1|8926.1|8911.1|8923.4|8908.4|3
1627646720000|2021-07-30 12:05:20|8930.2|8915.2|8934.1|8919.1|8934.1|8919.1|8930.2|8915.2|26
1627646730000|2021-07-30 12:05:30|8933.7|8918.7|8930.1|8915.1|8933.7|8918.7|8930.1|8915.1|3
1627646740000|2021-07-30 12:05:40|8929.8|8914.8|8930.2|8915.2|8930.2|8915.2|8929.7|8914.7|0
1627646750000|2021-07-30 12:05:50|8928.7|8913.7|8928.2|8913.2|8928.7|8913.7|8928.2|8913.2|1
1627646760000|2021-07-30 12:06:00|8927.8|8912.8|8925.2|8910.2|8927.8|8912.8|8925.2|8910.2|3
1627646800000|2021-07-30 12:06:40|8923.6|8908.6|8923.7|8908.7|8923.7|8908.7|8923.6|8908.6|8
1627646810000|2021-07-30 12:06:50|8923.9|8908.9|8925.1|8910.1|8925.1|8910.1|8923.9|8908.9|4
1627646820000|2021-07-30 12:07:00|8925.2|8910.2|8923.7|8908.7|8925.2|8910.2|8923.7|8908.7|2
1627646840000|2021-07-30 12:07:20|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|12
1627646850000|2021-07-30 12:07:30|8922.7|8907.7|8923.6|8908.6|8924.3|8909.3|8922.7|8907.7|23
1627646880000|2021-07-30 12:08:00|8923.9|8908.9|8925.6|8910.6|8926.1|8911.1|8923.9|8908.9|2
1627646900000|2021-07-30 12:08:20|8928.6|8913.6|8929.1|8914.1|8929.6|8914.6|8928.6|8913.6|3
1627646910000|2021-07-30 12:08:30|8928.1|8913.1|8926.2|8911.2|8928.1|8913.1|8926.2|8911.2|3
1627646920000|2021-07-30 12:08:40|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|0
1627646930000|2021-07-30 12:08:50|8926|8911|8925.6|8910.6|8926|8911|8925.6|8910.6|1
1627646940000|2021-07-30 12:09:00|8926.1|8911.1|8927.6|8912.6|8927.6|8912.6|8926.1|8911.1|0
1627646950000|2021-07-30 12:09:10|8927.2|8912.2|8925.6|8910.6|8927.2|8912.2|8925.6|8910.6|1
1627646970000|2021-07-30 12:09:30|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|1
1627646980000|2021-07-30 12:09:40|8927.7|8912.7|8928.1|8913.1|8928.1|8913.1|8927.7|8912.7|6
1627646990000|2021-07-30 12:09:50|||||||||1
1627647020000|2021-07-30 12:10:20|8931.6|8916.6|8928.6|8913.6|8933.6|8918.6|8928.6|8913.6|7
1627647030000|2021-07-30 12:10:30|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|0
1627647040000|2021-07-30 12:10:40|8925.6|8910.6|8924.6|8909.6|8925.6|8910.6|8924.6|8909.6|3
1627647050000|2021-07-30 12:10:50|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|0
1627647070000|2021-07-30 12:11:10|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|0
1627647090000|2021-07-30 12:11:30|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|4
1627647100000|2021-07-30 12:11:40|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|1
1627647120000|2021-07-30 12:12:00|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|0
1627647130000|2021-07-30 12:12:10|8923.4|8908.4|8923.2|8908.2|8923.4|8908.4|8923.2|8908.2|25
1627647140000|2021-07-30 12:12:20|8924.2|8909.2|8924.7|8909.7|8924.7|8909.7|8924.2|8909.2|10
1627647150000|2021-07-30 12:12:30|8924.3|8909.3|8923.7|8908.7|8924.3|8909.3|8923.7|8908.7|0
1627647170000|2021-07-30 12:12:50|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|2
1627647190000|2021-07-30 12:13:10|||||||||1
1627647210000|2021-07-30 12:13:30|||||||||1
1627647230000|2021-07-30 12:13:50|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|1
1627647250000|2021-07-30 12:14:10|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|0
1627647270000|2021-07-30 12:14:30|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|3
1627647280000|2021-07-30 12:14:40|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|1
1627647300000|2021-07-30 12:15:00|8915.2|8900.2|8914.2|8899.2|8915.2|8900.2|8914.2|8899.2|47
1627647310000|2021-07-30 12:15:10|8913.2|8898.2|8913.7|8898.7|8914.2|8899.2|8910.7|8895.7|40
1627647320000|2021-07-30 12:15:20|8912.8|8897.8|8912.2|8897.2|8912.8|8897.8|8912.2|8897.2|0
1627647330000|2021-07-30 12:15:30|8912.8|8897.8|8913.7|8898.7|8913.7|8898.7|8912.8|8897.8|5
1627647340000|2021-07-30 12:15:40|8913.3|8898.3|8915.6|8900.6|8915.6|8900.6|8911.6|8896.6|5
1627647390000|2021-07-30 12:16:30|8915.2|8900.2|8914.6|8899.6|8915.2|8900.2|8914.6|8899.6|2
1627647410000|2021-07-30 12:16:50|8914.5|8899.5|8912.6|8897.6|8914.5|8899.5|8912.6|8897.6|1
1627647430000|2021-07-30 12:17:10|8912.1|8897.1|8911.1|8896.1|8912.1|8897.1|8911.1|8896.1|1
1627647450000|2021-07-30 12:17:30|||||||||1
1627647460000|2021-07-30 12:17:40|8911.4|8896.4|8913.1|8898.1|8913.1|8898.1|8911.4|8896.4|1
1627647490000|2021-07-30 12:18:10|8912.7|8897.7|8912.2|8897.2|8912.7|8897.7|8912.2|8897.2|0
1627647500000|2021-07-30 12:18:20|8911.7|8896.7|8911.1|8896.1|8911.7|8896.7|8911.1|8896.1|28
1627647510000|2021-07-30 12:18:30|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|6
1627647540000|2021-07-30 12:19:00|8912.7|8897.7|8912.7|8897.7|8912.7|8897.7|8912.7|8897.7|6
1627647560000|2021-07-30 12:19:20|8913.1|8898.1|8913.2|8898.2|8913.2|8898.2|8913.1|8898.1|0
1627647570000|2021-07-30 12:19:30|||||||||1
1627647580000|2021-07-30 12:19:40|||||||||3
1627647590000|2021-07-30 12:19:50|8913|8898|8911.3|8896.3|8913|8898|8911.3|8896.3|2
1627647600000|2021-07-30 12:20:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|0
1627647610000|2021-07-30 12:20:10|8910.8|8895.8|8910.7|8895.7|8910.8|8895.8|8910.7|8895.7|1
1627647620000|2021-07-30 12:20:20|8910.5|8895.5|8909.7|8894.7|8910.5|8895.5|8909.7|8894.7|3
1627647630000|2021-07-30 12:20:30|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|9
1627647640000|2021-07-30 12:20:40|8910.6|8895.6|8910.7|8895.7|8910.7|8895.7|8910.6|8895.6|2
1627647650000|2021-07-30 12:20:50|8910.3|8895.3|8910.2|8895.2|8910.3|8895.3|8910.2|8895.2|1
1627647660000|2021-07-30 12:21:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|20
1627647670000|2021-07-30 12:21:10|8910.7|8895.7|8910.7|8895.7|8910.7|8895.7|8910.7|8895.7|0
1627647680000|2021-07-30 12:21:20|8910.6|8895.6|8910.2|8895.2|8910.6|8895.6|8910.2|8895.2|2
1627647690000|2021-07-30 12:21:30|8909.7|8894.7|8909.7|8894.7|8909.7|8894.7|8909.7|8894.7|4
1627647700000|2021-07-30 12:21:40|||||||||5
1627647710000|2021-07-30 12:21:50|8912.7|8897.7|8913.5|8898.5|8913.5|8898.5|8912.2|8897.2|31
1627647720000|2021-07-30 12:22:00|8913.7|8898.7|8911.7|8896.7|8913.7|8898.7|8911.2|8896.2|3
1627647730000|2021-07-30 12:22:10|8911.3|8896.3|8909.7|8894.7|8911.3|8896.3|8909.7|8894.7|26
1627647740000|2021-07-30 12:22:20|8909.8|8894.8|8910.2|8895.2|8910.2|8895.2|8909.8|8894.8|8
1627647750000|2021-07-30 12:22:30|||||||||2
1627647760000|2021-07-30 12:22:40|8911.7|8896.7|8915.2|8900.2|8915.7|8900.7|8911.7|8896.7|14
1627647770000|2021-07-30 12:22:50|8914.7|8899.7|8915.7|8900.7|8918.2|8903.2|8914.7|8899.7|3
1627647780000|2021-07-30 12:23:00|8916.1|8901.1|8914.7|8899.7|8916.1|8901.1|8914.7|8899.7|0
1627647800000|2021-07-30 12:23:20|8914.3|8899.3|8913.8|8898.8|8914.3|8899.3|8913.8|8898.8|0
1627647810000|2021-07-30 12:23:30|8913.7|8898.7|8911.7|8896.7|8913.7|8898.7|8911.7|8896.7|1
1627647830000|2021-07-30 12:23:50|||||||||1
1627647850000|2021-07-30 12:24:10|8912.1|8897.1|8912.2|8897.2|8912.2|8897.2|8912.1|8897.1|4
1627647870000|2021-07-30 12:24:30|8911.8|8896.8|8911.7|8896.7|8911.8|8896.8|8911.7|8896.7|3
1627647880000|2021-07-30 12:24:40|8911.2|8896.2|8910.8|8895.8|8911.2|8896.2|8910.8|8895.8|1
1627647890000|2021-07-30 12:24:50|8910.7|8895.7|8912.2|8897.2|8912.2|8897.2|8910.7|8895.7|8
1627647900000|2021-07-30 12:25:00|8912.6|8897.6|8912.2|8897.2|8912.7|8897.7|8912.2|8897.2|1
1627647930000|2021-07-30 12:25:30|||||||||5
1627647950000|2021-07-30 12:25:50|8912.7|8897.7|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|6
1627647960000|2021-07-30 12:26:00|8913.3|8898.3|8913.2|8898.2|8913.3|8898.3|8913.2|8898.2|0
1627647970000|2021-07-30 12:26:10|8912.8|8897.8|8912.2|8897.2|8912.8|8897.8|8912.2|8897.2|10
1627647980000|2021-07-30 12:26:20|8911.8|8896.8|8911.3|8896.3|8911.8|8896.8|8911.3|8896.3|1
1627647990000|2021-07-30 12:26:30|8911.2|8896.2|8910.2|8895.2|8911.2|8896.2|8910.2|8895.2|1
1627648010000|2021-07-30 12:26:50|8909.8|8894.8|8909.7|8894.7|8909.8|8894.8|8909.7|8894.7|3
1627648020000|2021-07-30 12:27:00|8909.8|8894.8|8909.3|8894.3|8910.2|8895.2|8909.3|8894.3|6
1627648030000|2021-07-30 12:27:10|8908.7|8893.7|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|4
1627648040000|2021-07-30 12:27:20|8908.8|8893.8|8909.7|8894.7|8909.7|8894.7|8908.8|8893.8|1
1627648050000|2021-07-30 12:27:30|8909.3|8894.3|8909.2|8894.2|8909.3|8894.3|8909.2|8894.2|0
1627648060000|2021-07-30 12:27:40|8911.2|8896.2|8912.7|8897.7|8912.7|8897.7|8911.2|8896.2|2
1627648070000|2021-07-30 12:27:50|8912.2|8897.2|8912.5|8897.5|8912.5|8897.5|8911.7|8896.7|2
1627648080000|2021-07-30 12:28:00|8912.7|8897.7|8912.7|8897.7|8913.1|8898.1|8912.7|8897.7|1
1627648100000|2021-07-30 12:28:20|8912.4|8897.4|8909.8|8894.8|8912.4|8897.4|8909.8|8894.8|1
1627648110000|2021-07-30 12:28:30|8909.7|8894.7|8909.2|8894.2|8909.7|8894.7|8909.2|8894.2|3
1627648120000|2021-07-30 12:28:40|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|0
1627648130000|2021-07-30 12:28:50|||||||||1
1627648140000|2021-07-30 12:29:00|8909.2|8894.2|8906.2|8891.2|8909.2|8894.2|8906.2|8891.2|12
1627648150000|2021-07-30 12:29:10|||||||||2
1627648160000|2021-07-30 12:29:20|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|1
1627648170000|2021-07-30 12:29:30|8908.2|8893.2|8907.7|8892.7|8908.2|8893.2|8907.7|8892.7|11
1627648180000|2021-07-30 12:29:40|8907.3|8892.3|8907.2|8892.2|8907.3|8892.3|8907.2|8892.2|0
1627648200000|2021-07-30 12:30:00|8906.8|8891.8|8906.7|8891.7|8906.8|8891.8|8906.7|8891.7|1
1627648220000|2021-07-30 12:30:20|8907.7|8892.7|8907.7|8892.7|8907.7|8892.7|8907.7|8892.7|5
1627648230000|2021-07-30 12:30:30|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|0
1627648260000|2021-07-30 12:31:00|8910.2|8895.2|8912.2|8897.2|8912.2|8897.2|8910.2|8895.2|10
1627648290000|2021-07-30 12:31:30|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|1
1627648300000|2021-07-30 12:31:40|||||||||1
1627648320000|2021-07-30 12:32:00|8911.8|8896.8|8912.3|8897.3|8912.3|8897.3|8911.8|8896.8|1
1627648350000|2021-07-30 12:32:30|8912.7|8897.7|8916.7|8901.7|8917.7|8902.7|8912.7|8897.7|15
1627648380000|2021-07-30 12:33:00|8919.7|8904.7|8920.7|8905.7|8920.7|8905.7|8919.7|8904.7|4
1627648400000|2021-07-30 12:33:20|8921.2|8906.2|8922.2|8907.2|8922.2|8907.2|8921.2|8906.2|3
1627648410000|2021-07-30 12:33:30|8921.7|8906.7|8917.7|8902.7|8921.7|8906.7|8917.7|8902.7|4
1627648420000|2021-07-30 12:33:40|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|0
1627648440000|2021-07-30 12:34:00|8917.2|8902.2|8918.2|8903.2|8918.2|8903.2|8916.2|8901.2|2
1627648450000|2021-07-30 12:34:10|8917.7|8902.7|8916.7|8901.7|8917.7|8902.7|8915.7|8900.7|21
1627648490000|2021-07-30 12:34:50|8916.8|8901.8|8917.7|8902.7|8917.7|8902.7|8916.8|8901.8|6
1627648520000|2021-07-30 12:35:20|8917.3|8902.3|8916.2|8901.2|8917.3|8902.3|8916.2|8901.2|0
1627648530000|2021-07-30 12:35:30|||||||||1
1627648540000|2021-07-30 12:35:40|8917.7|8902.7|8920.2|8905.2|8920.2|8905.2|8917.7|8902.7|5
1627648550000|2021-07-30 12:35:50|8921.7|8906.7|8921.7|8906.7|8922.2|8907.2|8921.2|8906.2|1
1627648560000|2021-07-30 12:36:00|8922.2|8907.2|8923.2|8908.2|8923.2|8908.2|8921.2|8906.2|0
1627648570000|2021-07-30 12:36:10|8923.7|8908.7|8924.7|8909.7|8924.7|8909.7|8923.7|8908.7|2
1627648580000|2021-07-30 12:36:20|8924.2|8909.2|8924.7|8909.7|8924.7|8909.7|8923.2|8908.2|2
1627648590000|2021-07-30 12:36:30|8923.7|8908.7|8923.7|8908.7|8924.7|8909.7|8923.7|8908.7|0
1627648620000|2021-07-30 12:37:00|8924.1|8909.1|8923.7|8908.7|8924.1|8909.1|8923.7|8908.7|0
1627648630000|2021-07-30 12:37:10|8923.2|8908.2|8921.2|8906.2|8923.2|8908.2|8921.2|8906.2|2
1627648650000|2021-07-30 12:37:30|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|1
1627648670000|2021-07-30 12:37:50|||||||||1
1627648680000|2021-07-30 12:38:00|8921.1|8906.1|8920.7|8905.7|8921.2|8906.2|8920.7|8905.7|0
1627648690000|2021-07-30 12:38:10|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1627648710000|2021-07-30 12:38:30|8920.1|8905.1|8919.5|8904.5|8920.1|8905.1|8919.5|8904.5|1
1627648720000|2021-07-30 12:38:40|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|2
1627648740000|2021-07-30 12:39:00|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|1
1627648770000|2021-07-30 12:39:30|8919.1|8904.1|8918.7|8903.7|8919.1|8904.1|8918.7|8903.7|1
1627648790000|2021-07-30 12:39:50|||||||||2
1627648800000|2021-07-30 12:40:00|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|0
1627648810000|2021-07-30 12:40:10|8918.7|8903.7|8918.2|8903.2|8918.7|8903.7|8918.2|8903.2|0
1627648820000|2021-07-30 12:40:20|8918|8903|8917.2|8902.2|8918|8903|8917.2|8902.2|2
1627648840000|2021-07-30 12:40:40|8916.3|8901.3|8916.2|8901.2|8916.3|8901.3|8916.2|8901.2|2
1627648850000|2021-07-30 12:40:50|8915.7|8900.7|8917.2|8902.2|8917.2|8902.2|8915.7|8900.7|3
1627648860000|2021-07-30 12:41:00|||||||||1
1627648870000|2021-07-30 12:41:10|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|0
1627648890000|2021-07-30 12:41:30|||||||||1
1627648910000|2021-07-30 12:41:50|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|1
1627648920000|2021-07-30 12:42:00|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|1
1627648950000|2021-07-30 12:42:30|||||||||1
1627648960000|2021-07-30 12:42:40|||||||||1
1627648980000|2021-07-30 12:43:00|8918|8903|8919.3|8904.3|8919.3|8904.3|8918|8903|1
1627648990000|2021-07-30 12:43:10|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|0
1627649010000|2021-07-30 12:43:30|||||||||1
1627649030000|2021-07-30 12:43:50|8919.1|8904.1|8917.7|8902.7|8919.1|8904.1|8917.7|8902.7|1
1627649040000|2021-07-30 12:44:00|||||||||1
1627649070000|2021-07-30 12:44:30|8917.2|8902.2|8916.3|8901.3|8917.2|8902.2|8916.3|8901.3|2
1627649080000|2021-07-30 12:44:40|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|0
1627649090000|2021-07-30 12:44:50|||||||||2
1627649100000|2021-07-30 12:45:00|8915.7|8900.7|8917.2|8902.2|8917.4|8902.4|8915.7|8900.7|11
1627649110000|2021-07-30 12:45:10|8917.1|8902.1|8916.7|8901.7|8917.1|8902.1|8916.7|8901.7|2
1627649130000|2021-07-30 12:45:30|||||||||1
1627649150000|2021-07-30 12:45:50|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|1
1627649160000|2021-07-30 12:46:00|||||||||3
1627649190000|2021-07-30 12:46:30|||||||||1
1627649200000|2021-07-30 12:46:40|||||||||1
1627649210000|2021-07-30 12:46:50|8914.9|8899.9|8911.7|8896.7|8914.9|8899.9|8911.7|8896.7|5
1627649230000|2021-07-30 12:47:10|8912.5|8897.5|8913.7|8898.7|8913.7|8898.7|8912.2|8897.2|4
1627649250000|2021-07-30 12:47:30|8912.4|8897.4|8912.2|8897.2|8912.4|8897.4|8912.2|8897.2|0
1627649270000|2021-07-30 12:47:50|||||||||1
1627649310000|2021-07-30 12:48:30|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|1
1627649330000|2021-07-30 12:48:50|8911.2|8896.2|8911.5|8896.5|8911.5|8896.5|8910.7|8895.7|2
1627649340000|2021-07-30 12:49:00|8911.7|8896.7|8913.7|8898.7|8914.7|8899.7|8911.7|8896.7|5
1627649360000|2021-07-30 12:49:20|8913.2|8898.2|8912.7|8897.7|8913.2|8898.2|8912.7|8897.7|0
1627649390000|2021-07-30 12:49:50|||||||||1
1627649400000|2021-07-30 12:50:00|8912.3|8897.3|8912.7|8897.7|8912.7|8897.7|8912.3|8897.3|0
1627649420000|2021-07-30 12:50:20|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|1
1627649430000|2021-07-30 12:50:30|||||||||1
1627649450000|2021-07-30 12:50:50|||||||||1
1627649490000|2021-07-30 12:51:30|||||||||1
1627649510000|2021-07-30 12:51:50|||||||||2
1627649520000|2021-07-30 12:52:00|8912.1|8897.1|8911.7|8896.7|8912.1|8897.1|8911.7|8896.7|0
1627649550000|2021-07-30 12:52:30|||||||||1
1627649570000|2021-07-30 12:52:50|||||||||1
1627649580000|2021-07-30 12:53:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|2
1627649590000|2021-07-30 12:53:10|8914.1|8899.1|8915.1|8900.1|8915.1|8900.1|8914.1|8899.1|7
1627649600000|2021-07-30 12:53:20|8914.8|8899.8|8914.7|8899.7|8914.8|8899.8|8914.7|8899.7|0
1627649630000|2021-07-30 12:53:50|8914.6|8899.6|8913.7|8898.7|8914.6|8899.6|8913.7|8898.7|1
1627649640000|2021-07-30 12:54:00|8914.2|8899.2|8913.8|8898.8|8914.2|8899.2|8913.8|8898.8|0
1627649650000|2021-07-30 12:54:10|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|0
1627649660000|2021-07-30 12:54:20|8918.7|8903.7|8920.5|8905.5|8920.5|8905.5|8918.7|8903.7|25
1627649670000|2021-07-30 12:54:30|8920.7|8905.7|8922.2|8907.2|8922.2|8907.2|8919.7|8904.7|6
1627649690000|2021-07-30 12:54:50|8922|8907|8919.2|8904.2|8922|8907|8919.2|8904.2|5
1627649700000|2021-07-30 12:55:00|8918.7|8903.7|8921.7|8906.7|8924.2|8909.2|8918.7|8903.7|14
1627649710000|2021-07-30 12:55:10|8921.2|8906.2|8920.7|8905.7|8921.7|8906.7|8920.7|8905.7|0
1627649730000|2021-07-30 12:55:30|8919.8|8904.8|8919.7|8904.7|8919.8|8904.8|8919.7|8904.7|0
1627649750000|2021-07-30 12:55:50|8919.6|8904.6|8918.7|8903.7|8919.6|8904.6|8918.7|8903.7|1
1627649760000|2021-07-30 12:56:00|8920.4|8905.4|8920.7|8905.7|8921.1|8906.1|8920.4|8905.4|2
1627649780000|2021-07-30 12:56:20|8921.7|8906.7|8921.2|8906.2|8921.7|8906.7|8921.2|8906.2|1
1627649790000|2021-07-30 12:56:30|8921|8906|8920.2|8905.2|8921|8906|8920.2|8905.2|1
1627649800000|2021-07-30 12:56:40|8920.6|8905.6|8920.2|8905.2|8920.7|8905.7|8920.2|8905.2|0
1627649810000|2021-07-30 12:56:50|8919.8|8904.8|8919.2|8904.2|8919.8|8904.8|8919.2|8904.2|1
1627649820000|2021-07-30 12:57:00|8920.5|8905.5|8919.7|8904.7|8920.5|8905.5|8919.2|8904.2|1
1627649830000|2021-07-30 12:57:10|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|0
1627649840000|2021-07-30 12:57:20|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|0
1627649850000|2021-07-30 12:57:30|8918.3|8903.3|8918.2|8903.2|8918.3|8903.3|8918.2|8903.2|0
1627649860000|2021-07-30 12:57:40|||||||||1
1627649870000|2021-07-30 12:57:50|8917.8|8902.8|8917.2|8902.2|8917.8|8902.8|8917.2|8902.2|0
1627649880000|2021-07-30 12:58:00|8918.7|8903.7|8918.2|8903.2|8918.7|8903.7|8918.2|8903.2|0
1627649890000|2021-07-30 12:58:10|8917.8|8902.8|8917.7|8902.7|8917.8|8902.8|8917.7|8902.7|0
1627649910000|2021-07-30 12:58:30|||||||||1
1627649930000|2021-07-30 12:58:50|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|1
1627649940000|2021-07-30 12:59:00|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|1
1627649960000|2021-07-30 12:59:20|8916.3|8901.3|8916.2|8901.2|8916.3|8901.3|8916.2|8901.2|0
1627649970000|2021-07-30 12:59:30|8919.2|8904.2|8920.2|8905.2|8920.2|8905.2|8919.2|8904.2|23
1627649980000|2021-07-30 12:59:40|8919.7|8904.7|8918.8|8903.8|8919.7|8904.7|8918.8|8903.8|0
1627649990000|2021-07-30 12:59:50|8918.7|8903.7|8919.2|8904.2|8919.2|8904.2|8918.7|8903.7|0
1627650000000|2021-07-30 13:00:00|8917.9|8902.9|8920.6|8905.6|8920.6|8905.6|8917.7|8902.7|9
1627650010000|2021-07-30 13:00:10|8920.2|8905.2|8920.2|8905.2|8921.2|8906.2|8919.2|8904.2|1
1627650020000|2021-07-30 13:00:20|8920.3|8905.3|8919.2|8904.2|8920.7|8905.7|8919.2|8904.2|1
1627650040000|2021-07-30 13:00:40|8918.8|8903.8|8918.7|8903.7|8918.8|8903.8|8918.7|8903.7|1
1627650050000|2021-07-30 13:00:50|8918.3|8903.3|8917.2|8902.2|8918.3|8903.3|8917.2|8902.2|0
1627650060000|2021-07-30 13:01:00|8918|8903|8918.2|8903.2|8918.2|8903.2|8918|8903|0
1627650090000|2021-07-30 13:01:30|8916.7|8901.7|8916.2|8901.2|8916.7|8901.7|8916.2|8901.2|6
1627650110000|2021-07-30 13:01:50|||||||||1
1627650120000|2021-07-30 13:02:00|8916.6|8901.6|8916.3|8901.3|8916.7|8901.7|8916.3|8901.3|2
1627650130000|2021-07-30 13:02:10|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|0
1627650150000|2021-07-30 13:02:30|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|1
1627650160000|2021-07-30 13:02:40|8917.2|8902.2|8917.7|8902.7|8917.7|8902.7|8917.2|8902.2|1
1627650170000|2021-07-30 13:02:50|8917.3|8902.3|8917.2|8902.2|8917.3|8902.3|8917.2|8902.2|0
1627650180000|2021-07-30 13:03:00|8917.7|8902.7|8916.7|8901.7|8918.1|8903.1|8916.7|8901.7|0
1627650190000|2021-07-30 13:03:10|8917.2|8902.2|8916.7|8901.7|8917.2|8902.2|8916.7|8901.7|0
1627650200000|2021-07-30 13:03:20|8921.2|8906.2|8922.7|8907.7|8922.7|8907.7|8921.2|8906.2|21
1627650220000|2021-07-30 13:03:40|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|29
1627650230000|2021-07-30 13:03:50|8926.6|8911.6|8927.2|8912.2|8927.5|8912.5|8926.6|8911.6|3
1627650240000|2021-07-30 13:04:00|8927.6|8912.6|8928.1|8913.1|8928.1|8913.1|8927.6|8912.6|0
1627650250000|2021-07-30 13:04:10|8928.2|8913.2|8928.7|8913.7|8928.7|8913.7|8927.2|8912.2|8
1627650260000|2021-07-30 13:04:20|8928.2|8913.2|8927.7|8912.7|8928.2|8913.2|8927.7|8912.7|0
1627650290000|2021-07-30 13:04:50|8925.7|8910.7|8924.7|8909.7|8925.7|8910.7|8924.7|8909.7|1
1627650300000|2021-07-30 13:05:00|8925.2|8910.2|8923.2|8908.2|8925.2|8910.2|8923.2|8908.2|1
1627650310000|2021-07-30 13:05:10|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|0
1627650320000|2021-07-30 13:05:20|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|4
1627650330000|2021-07-30 13:05:30|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|1
1627650340000|2021-07-30 13:05:40|8919.9|8904.9|8918.2|8903.2|8919.9|8904.9|8918.2|8903.2|2
1627650360000|2021-07-30 13:06:00|8916.5|8901.5|8916.2|8901.2|8916.5|8901.5|8916.2|8901.2|1
1627650390000|2021-07-30 13:06:30|||||||||1
1627650410000|2021-07-30 13:06:50|||||||||1
1627650420000|2021-07-30 13:07:00|8915.8|8900.8|8915.7|8900.7|8915.8|8900.8|8915.7|8900.7|2
1627650430000|2021-07-30 13:07:10|||||||||1
1627650440000|2021-07-30 13:07:20|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|5
1627650450000|2021-07-30 13:07:30|8914.8|8899.8|8919.7|8904.7|8920.2|8905.2|8914.7|8899.7|22
1627650460000|2021-07-30 13:07:40|8920.7|8905.7|8921.2|8906.2|8922.4|8907.4|8920.7|8905.7|0
1627650470000|2021-07-30 13:07:50|8920.9|8905.9|8919.2|8904.2|8920.9|8905.9|8919.2|8904.2|3
1627650480000|2021-07-30 13:08:00|8919.7|8904.7|8918.7|8903.7|8919.7|8904.7|8918.7|8903.7|1
1627650490000|2021-07-30 13:08:10|8918.3|8903.3|8918.6|8903.6|8918.6|8903.6|8918.3|8903.3|0
1627650500000|2021-07-30 13:08:20|8919.2|8904.2|8924.7|8909.7|8925.2|8910.2|8919.2|8904.2|26
1627650510000|2021-07-30 13:08:30|8927.6|8912.6|8922.6|8907.6|8927.6|8912.6|8922.6|8907.6|52
1627650520000|2021-07-30 13:08:40|8916.7|8901.7|8915.1|8900.1|8916.7|8901.7|8915.1|8900.1|9
1627650530000|2021-07-30 13:08:50|8916|8901|8920.1|8905.1|8920.6|8905.6|8916|8901|42
1627650540000|2021-07-30 13:09:00|8919.6|8904.6|8918.1|8903.1|8919.6|8904.6|8918.1|8903.1|0
1627650550000|2021-07-30 13:09:10|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|0
1627650570000|2021-07-30 13:09:30|8921.4|8906.4|8918.6|8903.6|8922.6|8907.6|8918.6|8903.6|6
1627650600000|2021-07-30 13:10:00|8918.2|8903.2|8916.1|8901.1|8918.2|8903.2|8916.1|8901.1|2
1627650630000|2021-07-30 13:10:30|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|1
1627650650000|2021-07-30 13:10:50|||||||||1
1627650660000|2021-07-30 13:11:00|8916.3|8901.3|8918.8|8903.8|8918.8|8903.8|8916.3|8901.3|4
1627650670000|2021-07-30 13:11:10|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|0
1627650680000|2021-07-30 13:11:20|8918.2|8903.2|8917.7|8902.7|8918.2|8903.2|8917.7|8902.7|0
1627650690000|2021-07-30 13:11:30|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|1
1627650710000|2021-07-30 13:11:50|8916.6|8901.6|8916.2|8901.2|8916.6|8901.6|8916.2|8901.2|1
1627650720000|2021-07-30 13:12:00|8916.6|8901.6|8915.7|8900.7|8917|8902|8915.7|8900.7|14
1627650750000|2021-07-30 13:12:30|||||||||1
1627650770000|2021-07-30 13:12:50|||||||||1
1627650780000|2021-07-30 13:13:00|8916.2|8901.2|8916.8|8901.8|8917.2|8902.2|8916.2|8901.2|0
1627650790000|2021-07-30 13:13:10|8916.7|8901.7|8918.8|8903.8|8918.8|8903.8|8916.7|8901.7|5
1627650800000|2021-07-30 13:13:20|8918.7|8903.7|8918.2|8903.2|8918.7|8903.7|8918.2|8903.2|0
1627650820000|2021-07-30 13:13:40|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|0
1627650830000|2021-07-30 13:13:50|8917.3|8902.3|8916.7|8901.7|8917.3|8902.3|8916.7|8901.7|1
1627650840000|2021-07-30 13:14:00|8917.2|8902.2|8915.7|8900.7|8917.2|8902.2|8915.7|8900.7|1
1627650870000|2021-07-30 13:14:30|||||||||6
1627650890000|2021-07-30 13:14:50|||||||||1
1627650900000|2021-07-30 13:15:00|||||||||2
1627650910000|2021-07-30 13:15:10|8915.6|8900.6|8916.9|8901.9|8916.9|8901.9|8915.2|8900.2|7
1627650920000|2021-07-30 13:15:20|8917.2|8902.2|8915.7|8900.7|8917.2|8902.2|8915.7|8900.7|1
1627650930000|2021-07-30 13:15:30|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|3
1627650960000|2021-07-30 13:16:00|8915.6|8900.6|8918.7|8903.7|8919.7|8904.7|8915.6|8900.6|1
1627650970000|2021-07-30 13:16:10|8918.3|8903.3|8918.6|8903.6|8918.6|8903.6|8918.2|8903.2|0
1627650990000|2021-07-30 13:16:30|8918.7|8903.7|8917.5|8902.5|8918.7|8903.7|8916.7|8901.7|0
1627651000000|2021-07-30 13:16:40|8917.7|8902.7|8920.2|8905.2|8920.7|8905.7|8917.7|8902.7|1
1627651010000|2021-07-30 13:16:50|8919.9|8904.9|8918.2|8903.2|8919.9|8904.9|8918.2|8903.2|2
1627651020000|2021-07-30 13:17:00|8916.7|8901.7|8915.2|8900.2|8916.7|8901.7|8915.2|8900.2|4
1627651030000|2021-07-30 13:17:10|||||||||2
1627651050000|2021-07-30 13:17:30|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|9
1627651080000|2021-07-30 13:18:00|8917.7|8902.7|8921.7|8906.7|8921.7|8906.7|8917.7|8902.7|1
1627651090000|2021-07-30 13:18:10|8921.3|8906.3|8920.7|8905.7|8921.3|8906.3|8920.3|8905.3|0
1627651100000|2021-07-30 13:18:20|8923|8908|8923.2|8908.2|8923.6|8908.6|8923|8908|2
1627651110000|2021-07-30 13:18:30|8922.8|8907.8|8928.8|8913.8|8929.2|8914.2|8922.7|8907.7|4
1627651120000|2021-07-30 13:18:40|8929.6|8914.6|8928.8|8913.8|8929.7|8914.7|8928.8|8913.8|2
1627651130000|2021-07-30 13:18:50|8929.2|8914.2|8928.8|8913.8|8929.2|8914.2|8928.8|8913.8|0
1627651150000|2021-07-30 13:19:10|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|0
1627651160000|2021-07-30 13:19:20|8930|8915|8930.2|8915.2|8930.6|8915.6|8930|8915|1
1627651170000|2021-07-30 13:19:30|8930.6|8915.6|8929.3|8914.3|8930.6|8915.6|8929.3|8914.3|0
1627651180000|2021-07-30 13:19:40|8930.5|8915.5|8929.3|8914.3|8930.7|8915.7|8929.3|8914.3|1
1627651190000|2021-07-30 13:19:50|8929.7|8914.7|8929.8|8914.8|8931.2|8916.2|8929.7|8914.7|1
1627651200000|2021-07-30 13:20:00|8930.6|8915.6|8931.7|8916.7|8932.5|8917.5|8930.6|8915.6|0
1627651210000|2021-07-30 13:20:10|8932.1|8917.1|8931.7|8916.7|8932.1|8917.1|8931.7|8916.7|0
1627651220000|2021-07-30 13:20:20|8932.1|8917.1|8931.7|8916.7|8932.1|8917.1|8931.7|8916.7|0
1627651230000|2021-07-30 13:20:30|8932.1|8917.1|8931.8|8916.8|8932.1|8917.1|8931.8|8916.8|0
1627651240000|2021-07-30 13:20:40|||||||||4
1627651250000|2021-07-30 13:20:50|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1627651260000|2021-07-30 13:21:00|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1627651270000|2021-07-30 13:21:10|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|3
1627651300000|2021-07-30 13:21:40|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|3
1627651320000|2021-07-30 13:22:00|8927.5|8912.5|8928.1|8913.1|8928.1|8913.1|8927.5|8912.5|2
1627651340000|2021-07-30 13:22:20|8928.6|8913.6|8928.1|8913.1|8928.6|8913.6|8928.1|8913.1|1
1627651370000|2021-07-30 13:22:50|||||||||1
1627651400000|2021-07-30 13:23:20|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|0
1627651420000|2021-07-30 13:23:40|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|1
1627651440000|2021-07-30 13:24:00|8928.6|8913.6|8928.1|8913.1|8928.6|8913.6|8928.1|8913.1|0
1627651460000|2021-07-30 13:24:20|8926.1|8911.1|8925.1|8910.1|8926.1|8911.1|8925.1|8910.1|0
1627651470000|2021-07-30 13:24:30|8925.5|8910.5|8925.1|8910.1|8925.5|8910.5|8925.1|8910.1|0
1627651490000|2021-07-30 13:24:50|8924.1|8909.1|8925.7|8910.7|8926.1|8911.1|8924.1|8909.1|1
1627651500000|2021-07-30 13:25:00|8925.6|8910.6|8925.1|8910.1|8925.6|8910.6|8925.1|8910.1|0
1627651510000|2021-07-30 13:25:10|8925.5|8910.5|8925.6|8910.6|8925.6|8910.6|8925.5|8910.5|0
1627651520000|2021-07-30 13:25:20|8925.1|8910.1|8924.6|8909.6|8925.1|8910.1|8924.6|8909.6|0
1627651550000|2021-07-30 13:25:50|||||||||1
1627651580000|2021-07-30 13:26:20|8924.1|8909.1|8926.1|8911.1|8926.1|8911.1|8922.6|8907.6|1
1627651590000|2021-07-30 13:26:30|8925.7|8910.7|8927.6|8912.6|8927.6|8912.6|8925.6|8910.6|1
1627651600000|2021-07-30 13:26:40|8928.6|8913.6|8930.6|8915.6|8930.6|8915.6|8928.6|8913.6|0
1627651610000|2021-07-30 13:26:50|8930.1|8915.1|8933.5|8918.5|8933.5|8918.5|8930.1|8915.1|19
1627651620000|2021-07-30 13:27:00|8934.4|8919.4|8934.5|8919.5|8934.5|8919.5|8934.4|8919.4|7
1627651630000|2021-07-30 13:27:10|||||||||2
1627651650000|2021-07-30 13:27:30|8935.5|8920.5|8934.5|8919.5|8935.5|8920.5|8934.5|8919.5|2
1627651660000|2021-07-30 13:27:40|8933.6|8918.6|8931.7|8916.7|8933.7|8918.7|8931.7|8916.7|14
1627651670000|2021-07-30 13:27:50|8930.8|8915.8|8929.2|8914.2|8930.8|8915.8|8929.2|8914.2|4
1627651680000|2021-07-30 13:28:00|8928.2|8913.2|8928.6|8913.6|8928.6|8913.6|8928.2|8913.2|1
1627651690000|2021-07-30 13:28:10|8928.7|8913.7|8927.7|8912.7|8928.7|8913.7|8927.7|8912.7|1
1627651700000|2021-07-30 13:28:20|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1627651720000|2021-07-30 13:28:40|8929.5|8914.5|8930.7|8915.7|8930.7|8915.7|8929.5|8914.5|1
1627651730000|2021-07-30 13:28:50|8931.1|8916.1|8932|8917|8932|8917|8931.1|8916.1|0
1627651740000|2021-07-30 13:29:00|8932.2|8917.2|8934|8919|8934|8919|8932.2|8917.2|1
1627651750000|2021-07-30 13:29:10|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1627651770000|2021-07-30 13:29:30|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|0
1627651790000|2021-07-30 13:29:50|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|1
1627651800000|2021-07-30 13:30:00|8932.6|8917.6|8938.1|8923.1|8938.1|8923.1|8932.6|8917.6|9
1627651810000|2021-07-30 13:30:10|8938.5|8923.5|8947.9|8932.9|8947.9|8932.9|8938.5|8923.5|14
1627651820000|2021-07-30 13:30:20|8948.7|8933.7|8957.8|8942.8|8958|8943|8948.7|8933.7|18
1627651830000|2021-07-30 13:30:30|8957.7|8942.7|8959.2|8944.2|8959.6|8944.6|8957.7|8942.7|2
1627651840000|2021-07-30 13:30:40|8954.1|8939.1|8946.8|8931.8|8954.1|8939.1|8946.7|8931.7|15
1627651850000|2021-07-30 13:30:50|8946.3|8931.3|8956.2|8941.2|8956.2|8941.2|8943.3|8928.3|28
1627651860000|2021-07-30 13:31:00|8959.6|8944.6|8961.6|8946.6|8961.6|8946.6|8959.6|8944.6|16
1627651880000|2021-07-30 13:31:20|||||||||1
1627651890000|2021-07-30 13:31:30|8962|8947|8962|8947|8962|8947|8962|8947|1
1627651910000|2021-07-30 13:31:50|8961.5|8946.5|8969.4|8954.4|8969.4|8954.4|8961.5|8946.5|23
1627651920000|2021-07-30 13:32:00|8969.5|8954.5|8969|8954|8969.5|8954.5|8969|8954|3
1627651930000|2021-07-30 13:32:10|8969.9|8954.9|8970|8955|8970|8955|8969.9|8954.9|22
1627651940000|2021-07-30 13:32:20|8966|8951|8965.1|8950.1|8966|8951|8965.1|8950.1|7
1627651950000|2021-07-30 13:32:30|8968|8943|8967.6|8942.6|8968|8943|8967.6|8942.6|1
1627651960000|2021-07-30 13:32:40|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|0
1627651970000|2021-07-30 13:32:50|8960.6|8945.6|8965.2|8950.2|8965.2|8950.2|8960.6|8945.6|4
1627651980000|2021-07-30 13:33:00|8965.6|8950.6|8965.1|8950.1|8965.6|8950.6|8965.1|8950.1|1
1627651990000|2021-07-30 13:33:10|8965|8950|8965|8950|8965|8950|8965|8950|0
1627652010000|2021-07-30 13:33:30|8967|8952|8970|8955|8970|8955|8967|8952|2
1627652020000|2021-07-30 13:33:40|||||||||4
1627652030000|2021-07-30 13:33:50|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|2
1627652040000|2021-07-30 13:34:00|8971|8956|8974|8959|8974|8959|8970.6|8955.6|17
1627652070000|2021-07-30 13:34:30|8976|8961|8976.1|8961.1|8976.5|8961.5|8976|8961|4
1627652080000|2021-07-30 13:34:40|8976|8961|8972.5|8957.5|8976|8961|8972.5|8957.5|6
1627652090000|2021-07-30 13:34:50|8970.4|8955.4|8970|8955|8970.4|8955.4|8970|8955|1
1627652100000|2021-07-30 13:35:00|8969.5|8954.5|8965|8950|8970|8955|8965|8950|3
1627652110000|2021-07-30 13:35:10|8965.1|8950.1|8967.6|8952.6|8967.6|8952.6|8965.1|8950.1|3
1627652120000|2021-07-30 13:35:20|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|8966.7|8951.7|5
1627652130000|2021-07-30 13:35:30|8967.5|8952.5|8967.1|8952.1|8967.5|8952.5|8967.1|8952.1|2
1627652140000|2021-07-30 13:35:40|8966.6|8951.6|8962.8|8947.8|8966.6|8951.6|8961.5|8946.5|5
1627652150000|2021-07-30 13:35:50|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|0
1627652160000|2021-07-30 13:36:00|8961|8946|8961|8946|8961|8946|8961|8946|0
1627652190000|2021-07-30 13:36:30|8959.8|8944.8|8962|8947|8962|8947|8959.8|8944.8|2
1627652200000|2021-07-30 13:36:40|8961.6|8946.6|8961.5|8946.5|8961.6|8946.6|8961.5|8946.5|1
1627652220000|2021-07-30 13:37:00|8961|8946|8954.5|8939.5|8961|8946|8954.5|8939.5|6
1627652230000|2021-07-30 13:37:10|8954.1|8939.1|8951.6|8936.6|8954.1|8939.1|8951.6|8936.6|1
1627652240000|2021-07-30 13:37:20|8951.1|8936.1|8951|8936|8951.1|8936.1|8951|8936|0
1627652250000|2021-07-30 13:37:30|8950.6|8935.6|8950.5|8935.5|8950.6|8935.6|8950.5|8935.5|1
1627652260000|2021-07-30 13:37:40|8950.1|8935.1|8950|8935|8950.1|8935.1|8950|8935|0
1627652270000|2021-07-30 13:37:50|8948.3|8933.3|8946|8931|8948.3|8933.3|8946|8931|3
1627652280000|2021-07-30 13:38:00|8945.5|8930.5|8942.7|8927.7|8945.5|8930.5|8942.7|8927.7|3
1627652290000|2021-07-30 13:38:10|8943|8928|8949.7|8934.7|8949.7|8934.7|8943|8928|6
1627652300000|2021-07-30 13:38:20|8949.3|8934.3|8946.9|8931.9|8949.3|8934.3|8946.9|8931.9|2
1627652310000|2021-07-30 13:38:30|8946.7|8931.7|8944.2|8929.2|8946.7|8931.7|8944.2|8929.2|2
1627652320000|2021-07-30 13:38:40|8944.6|8929.6|8948.8|8933.8|8948.8|8933.8|8944.6|8929.6|3
1627652330000|2021-07-30 13:38:50|8948.7|8933.7|8944.2|8929.2|8948.7|8933.7|8943.7|8928.7|12
1627652340000|2021-07-30 13:39:00|8944|8929|8943.7|8928.7|8944.1|8929.1|8943.2|8928.2|2
1627652350000|2021-07-30 13:39:10|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|5
1627652360000|2021-07-30 13:39:20|||||||||8
1627652370000|2021-07-30 13:39:30|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|4
1627652390000|2021-07-30 13:39:50|||||||||1
1627652400000|2021-07-30 13:40:00|8943.7|8928.7|8945.2|8930.2|8945.2|8930.2|8943.7|8928.7|5
1627652410000|2021-07-30 13:40:10|||||||||9
1627652420000|2021-07-30 13:40:20|8945.7|8930.7|8953.6|8938.6|8953.6|8938.6|8945.7|8930.7|19
1627652430000|2021-07-30 13:40:30|8953.7|8938.7|8953.7|8938.7|8954.7|8939.7|8953.7|8938.7|1
1627652440000|2021-07-30 13:40:40|8953.2|8938.2|8949.2|8934.2|8953.2|8938.2|8948.8|8933.8|6
1627652450000|2021-07-30 13:40:50|8950.2|8935.2|8952.7|8937.7|8952.7|8937.7|8948.4|8933.4|2
1627652460000|2021-07-30 13:41:00|8953.2|8938.2|8950.2|8935.2|8953.2|8938.2|8949.4|8934.4|8
1627652470000|2021-07-30 13:41:10|8952.2|8937.2|8952.7|8937.7|8952.7|8937.7|8951.8|8936.8|3
1627652480000|2021-07-30 13:41:20|8952.6|8937.6|8953|8938|8953|8938|8952.6|8937.6|6
1627652490000|2021-07-30 13:41:30|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|0
1627652500000|2021-07-30 13:41:40|8953.2|8938.2|8953.1|8938.1|8953.2|8938.2|8953.1|8938.1|2
1627652510000|2021-07-30 13:41:50|8953.6|8938.6|8953.1|8938.1|8953.7|8938.7|8953.1|8938.1|0
1627652520000|2021-07-30 13:42:00|8953.5|8938.5|8952.6|8937.6|8953.5|8938.5|8952.6|8937.6|14
1627652560000|2021-07-30 13:42:40|8953|8938|8953.6|8938.6|8953.6|8938.6|8953|8938|0
1627652580000|2021-07-30 13:43:00|8954.6|8939.6|8953.6|8938.6|8954.6|8939.6|8953.2|8938.2|23
1627652600000|2021-07-30 13:43:20|8953.8|8938.8|8954.1|8939.1|8954.1|8939.1|8953.8|8938.8|2
1627652610000|2021-07-30 13:43:30|8954.5|8939.5|8956.1|8941.1|8956.1|8941.1|8954.5|8939.5|2
1627652620000|2021-07-30 13:43:40|8960.6|8945.6|8961.1|8946.1|8961.1|8946.1|8960.6|8945.6|1
1627652660000|2021-07-30 13:44:20|8961.5|8946.5|8962|8947|8962|8947|8961.5|8946.5|2
1627652670000|2021-07-30 13:44:30|8962.1|8947.1|8975.6|8960.6|8975.9|8960.9|8962.1|8947.1|1
1627652690000|2021-07-30 13:44:50|8976|8961|8977.6|8962.6|8978|8963|8975.6|8960.6|14
1627652700000|2021-07-30 13:45:00|8975.5|8960.5|8975.1|8960.1|8975.5|8960.5|8975.1|8960.1|61
1627652710000|2021-07-30 13:45:10|8973.8|8958.8|8969.1|8954.1|8973.8|8958.8|8969.1|8954.1|7
1627652720000|2021-07-30 13:45:20|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|5
1627652730000|2021-07-30 13:45:30|8971.9|8956.9|8972.1|8957.1|8972.1|8957.1|8971.9|8956.9|0
1627652740000|2021-07-30 13:45:40|8970.1|8955.1|8969.1|8954.1|8970.1|8955.1|8969.1|8954.1|2
1627652750000|2021-07-30 13:45:50|8968.2|8953.2|8971.1|8956.1|8971.1|8956.1|8968.2|8953.2|9
1627652760000|2021-07-30 13:46:00|8972.8|8957.8|8977.6|8962.6|8977.6|8962.6|8972.8|8957.8|2
1627652770000|2021-07-30 13:46:10|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|0
1627652780000|2021-07-30 13:46:20|8977.9|8962.9|8976.2|8961.2|8977.9|8962.9|8976.2|8961.2|3
1627652790000|2021-07-30 13:46:30|8976.1|8961.1|8973.6|8958.6|8976.1|8961.1|8973.6|8958.6|0
1627652830000|2021-07-30 13:47:10|8978.4|8963.4|8978.6|8963.6|8978.6|8963.6|8978.4|8963.4|5
1627652840000|2021-07-30 13:47:20|||||||||1
1627652850000|2021-07-30 13:47:30|8977.6|8962.6|8977.6|8962.6|8978.1|8963.1|8977.6|8962.6|4
1627652860000|2021-07-30 13:47:40|8977.2|8962.2|8979.8|8964.8|8979.8|8964.8|8976.1|8961.1|2
1627652870000|2021-07-30 13:47:50|8979.6|8964.6|8979.1|8964.1|8979.6|8964.6|8979.1|8964.1|1
1627652890000|2021-07-30 13:48:10|||||||||1
1627652900000|2021-07-30 13:48:20|8978.1|8963.1|8977.1|8962.1|8978.1|8963.1|8977.1|8962.1|6
1627652910000|2021-07-30 13:48:30|8976.9|8961.9|8975.1|8960.1|8976.9|8961.9|8975.1|8960.1|1
1627652920000|2021-07-30 13:48:40|8975|8960|8975.1|8960.1|8975.1|8960.1|8975|8960|1
1627652930000|2021-07-30 13:48:50|8972.8|8957.8|8970.2|8955.2|8973.7|8958.7|8970.2|8955.2|6
1627652940000|2021-07-30 13:49:00|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|0
1627652950000|2021-07-30 13:49:10|8969.3|8954.3|8967.2|8952.2|8969.6|8954.6|8967.2|8952.2|3
1627652960000|2021-07-30 13:49:20|8967.6|8952.6|8966.1|8951.1|8968.4|8953.4|8966.1|8951.1|2
1627652970000|2021-07-30 13:49:30|8965.7|8950.7|8963.6|8948.6|8965.7|8950.7|8963.6|8948.6|2
1627652980000|2021-07-30 13:49:40|8961.6|8946.6|8962.1|8947.1|8962.1|8947.1|8961.6|8946.6|1
1627652990000|2021-07-30 13:49:50|8962.6|8947.6|8964.7|8949.7|8966.2|8951.2|8962.6|8947.6|18
1627653000000|2021-07-30 13:50:00|8965.2|8950.2|8969.2|8954.2|8969.7|8954.7|8965.2|8950.2|10
1627653010000|2021-07-30 13:50:10|8969.6|8954.6|8969.2|8954.2|8969.7|8954.7|8969.2|8954.2|1
1627653020000|2021-07-30 13:50:20|8967.7|8952.7|8966.7|8951.7|8967.7|8952.7|8966.7|8951.7|1
1627653030000|2021-07-30 13:50:30|8963.7|8948.7|8961.7|8946.7|8963.9|8948.9|8961.3|8946.3|15
1627653040000|2021-07-30 13:50:40|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|1
1627653050000|2021-07-30 13:50:50|8961.6|8946.6|8961.2|8946.2|8961.7|8946.7|8961.2|8946.2|1
1627653060000|2021-07-30 13:51:00|8960.2|8945.2|8961.2|8946.2|8961.2|8946.2|8960.2|8945.2|1
1627653070000|2021-07-30 13:51:10|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|1
1627653080000|2021-07-30 13:51:20|8960.6|8945.6|8964.7|8949.7|8965.2|8950.2|8960.3|8945.3|1
1627653090000|2021-07-30 13:51:30|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|2
1627653100000|2021-07-30 13:51:40|8961.2|8946.2|8962.7|8947.7|8963.2|8948.2|8961.2|8946.2|2
1627653110000|2021-07-30 13:51:50|8962.6|8947.6|8963.2|8948.2|8963.7|8948.7|8962.2|8947.2|3
1627653120000|2021-07-30 13:52:00|8963.7|8948.7|8964.7|8949.7|8964.7|8949.7|8963.7|8948.7|0
1627653130000|2021-07-30 13:52:10|8960.5|8945.5|8963.1|8948.1|8963.1|8948.1|8960.5|8945.5|3
1627653140000|2021-07-30 13:52:20|8962.8|8947.8|8962.2|8947.2|8962.8|8947.8|8961.7|8946.7|0
1627653150000|2021-07-30 13:52:30|8961.8|8946.8|8962.2|8947.2|8962.2|8947.2|8961.3|8946.3|0
1627653160000|2021-07-30 13:52:40|8960.9|8945.9|8962.2|8947.2|8963.4|8948.4|8960.2|8945.2|3
1627653170000|2021-07-30 13:52:50|8962.3|8947.3|8960.2|8945.2|8962.3|8947.3|8959.6|8944.6|5
1627653180000|2021-07-30 13:53:00|8960.3|8945.3|8957.3|8942.3|8960.3|8945.3|8956.5|8941.5|21
1627653190000|2021-07-30 13:53:10|8956.8|8941.8|8955.3|8940.3|8956.8|8941.8|8955.3|8940.3|9
1627653200000|2021-07-30 13:53:20|8955.8|8940.8|8950.9|8935.9|8957.7|8942.7|8950.9|8935.9|29
1627653210000|2021-07-30 13:53:30|8950.8|8935.8|8949.6|8934.6|8951.4|8936.4|8949.6|8934.6|5
1627653220000|2021-07-30 13:53:40|8949.8|8934.8|8945.3|8930.3|8949.8|8934.8|8945.3|8930.3|10
1627653230000|2021-07-30 13:53:50|8944.9|8929.9|8941.4|8926.4|8944.9|8929.9|8941.4|8926.4|8
1627653240000|2021-07-30 13:54:00|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8940.8|8925.8|36
1627653250000|2021-07-30 13:54:10|8945.3|8930.3|8948.3|8933.3|8950.8|8935.8|8945.3|8930.3|26
1627653260000|2021-07-30 13:54:20|8949.3|8934.3|8940.8|8925.8|8949.3|8934.3|8940.8|8925.8|16
1627653270000|2021-07-30 13:54:30|||||||||1
1627653280000|2021-07-30 13:54:40|8940.4|8925.4|8939.2|8924.2|8940.4|8925.4|8937.9|8922.9|17
1627653290000|2021-07-30 13:54:50|8938.9|8923.9|8938.8|8923.8|8938.9|8923.9|8938.8|8923.8|1
1627653300000|2021-07-30 13:55:00|8938.4|8923.4|8938.9|8923.9|8938.9|8923.9|8938.4|8923.4|1
1627653310000|2021-07-30 13:55:10|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|11
1627653320000|2021-07-30 13:55:20|8935.8|8920.8|8938.3|8923.3|8938.9|8923.9|8935.8|8920.8|3
1627653330000|2021-07-30 13:55:30|8935.8|8920.8|8935.3|8920.3|8935.8|8920.8|8935.3|8920.3|1
1627653350000|2021-07-30 13:55:50|8936.6|8921.6|8938.9|8923.9|8938.9|8923.9|8936.6|8921.6|3
1627653360000|2021-07-30 13:56:00|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|0
1627653370000|2021-07-30 13:56:10|||||||||1
1627653380000|2021-07-30 13:56:20|8938.8|8923.8|8930.9|8915.9|8939.3|8924.3|8930.9|8915.9|22
1627653390000|2021-07-30 13:56:30|8930.8|8915.8|8930.3|8915.3|8930.8|8915.8|8930.3|8915.3|1
1627653400000|2021-07-30 13:56:40|8929.8|8914.8|8928.9|8913.9|8929.8|8914.8|8926.4|8911.4|5
1627653410000|2021-07-30 13:56:50|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|2
1627653420000|2021-07-30 13:57:00|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|2
1627653430000|2021-07-30 13:57:10|8936.3|8921.3|8936.8|8921.8|8936.8|8921.8|8936.3|8921.3|0
1627653440000|2021-07-30 13:57:20|8936.9|8921.9|8941.3|8926.3|8941.3|8926.3|8936.9|8921.9|1
1627653450000|2021-07-30 13:57:30|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|0
1627653460000|2021-07-30 13:57:40|||||||||1
1627653470000|2021-07-30 13:57:50|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|1
1627653490000|2021-07-30 13:58:10|8942.9|8927.9|8941.6|8926.6|8942.9|8927.9|8941.6|8926.6|1
1627653500000|2021-07-30 13:58:20|8940.8|8925.8|8937.3|8922.3|8940.8|8925.8|8937.3|8922.3|5
1627653510000|2021-07-30 13:58:30|8936.9|8921.9|8932.7|8917.7|8936.9|8921.9|8931.8|8916.8|1
1627653520000|2021-07-30 13:58:40|8932.8|8917.8|8931.8|8916.8|8932.8|8917.8|8931.8|8916.8|1
1627653540000|2021-07-30 13:59:00|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|3
1627653550000|2021-07-30 13:59:10|||||||||1
1627653560000|2021-07-30 13:59:20|8930.3|8915.3|8924.3|8909.3|8930.3|8915.3|8924.3|8909.3|6
1627653570000|2021-07-30 13:59:30|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|8920.8|8905.8|10
1627653580000|2021-07-30 13:59:40|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|0
1627653590000|2021-07-30 13:59:50|8923.8|8908.8|8931.8|8916.8|8931.8|8916.8|8923.8|8908.8|1
1627653600000|2021-07-30 14:00:00|8933.9|8918.9|8933.8|8918.8|8935.8|8920.8|8933.8|8918.8|7
1627653610000|2021-07-30 14:00:10|8933.4|8918.4|8933.3|8918.3|8933.4|8918.4|8932.9|8917.9|0
1627653630000|2021-07-30 14:00:30|8932.9|8917.9|8932.8|8917.8|8932.9|8917.9|8932.8|8917.8|0
1627653640000|2021-07-30 14:00:40|8932.4|8917.4|8927.3|8912.3|8932.4|8917.4|8927.3|8912.3|26
1627653650000|2021-07-30 14:00:50|8926.9|8911.9|8926.5|8911.5|8928|8913|8926.5|8911.5|14
1627653660000|2021-07-30 14:01:00|8926|8911|8926|8911|8926|8911|8926|8911|3
1627653670000|2021-07-30 14:01:10|8925.6|8910.6|8925.5|8910.5|8925.6|8910.6|8925.5|8910.5|0
1627653680000|2021-07-30 14:01:20|8923.6|8908.6|8922|8907|8923.6|8908.6|8922|8907|3
1627653690000|2021-07-30 14:01:30|8925|8910|8928.4|8913.4|8928.4|8913.4|8925|8910|11
1627653700000|2021-07-30 14:01:40|8928.5|8913.5|8930.8|8915.8|8930.8|8915.8|8928.5|8913.5|0
1627653710000|2021-07-30 14:01:50|8932.3|8917.3|8932.5|8917.5|8932.5|8917.5|8932.3|8917.3|1
1627653720000|2021-07-30 14:02:00|8933.3|8918.3|8934|8919|8934|8919|8933.3|8918.3|0
1627653730000|2021-07-30 14:02:10|8935.5|8920.5|8936|8921|8937|8922|8935.5|8920.5|3
1627653740000|2021-07-30 14:02:20|8934.7|8919.7|8940|8925|8940|8925|8934.5|8919.5|22
1627653760000|2021-07-30 14:02:40|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|2
1627653780000|2021-07-30 14:03:00|8937.1|8922.1|8934.5|8919.5|8937.1|8922.1|8934.5|8919.5|4
1627653790000|2021-07-30 14:03:10|8934|8919|8934.5|8919.5|8934.5|8919.5|8934|8919|0
1627653800000|2021-07-30 14:03:20|8934.9|8919.9|8936|8921|8936|8921|8934.9|8919.9|0
1627653810000|2021-07-30 14:03:30|8936.4|8921.4|8936.5|8921.5|8936.5|8921.5|8936.4|8921.4|0
1627653820000|2021-07-30 14:03:40|8936.9|8921.9|8941.5|8926.5|8941.5|8926.5|8936.9|8921.9|0
1627653830000|2021-07-30 14:03:50|8941.6|8926.6|8939|8924|8942|8927|8939|8924|1
1627653840000|2021-07-30 14:04:00|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|0
1627653850000|2021-07-30 14:04:10|8936.5|8921.5|8934.5|8919.5|8936.5|8921.5|8934.5|8919.5|3
1627653860000|2021-07-30 14:04:20|8934|8919|8935|8920|8936.5|8921.5|8934|8919|4
1627653870000|2021-07-30 14:04:30|8935.5|8920.5|8937.5|8922.5|8938.5|8923.5|8935.5|8920.5|1
1627653880000|2021-07-30 14:04:40|8937|8922|8937|8922|8937|8922|8937|8922|0
1627653900000|2021-07-30 14:05:00|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|1
1627653910000|2021-07-30 14:05:10|8937.5|8922.5|8938|8923|8938|8923|8937.5|8922.5|0
1627653920000|2021-07-30 14:05:20|8938.1|8923.1|8939.4|8924.4|8939.4|8924.4|8938.1|8923.1|2
1627653930000|2021-07-30 14:05:30|8939.5|8924.5|8938.1|8923.1|8939.5|8924.5|8938.1|8923.1|0
1627653940000|2021-07-30 14:05:40|8938|8923|8938.4|8923.4|8938.4|8923.4|8938|8923|1
1627653950000|2021-07-30 14:05:50|8940|8925|8939.5|8924.5|8940|8925|8939.5|8924.5|1
1627653960000|2021-07-30 14:06:00|8939.6|8924.6|8940.9|8925.9|8940.9|8925.9|8939.6|8924.6|2
1627653970000|2021-07-30 14:06:10|8940.5|8925.5|8941|8926|8941|8926|8940.5|8925.5|1
1627653980000|2021-07-30 14:06:20|8942|8927|8942|8927|8942.5|8927.5|8942|8927|0
1627653990000|2021-07-30 14:06:30|8942.3|8927.3|8941.8|8926.8|8943.6|8928.6|8941.8|8926.8|1
1627654000000|2021-07-30 14:06:40|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1627654010000|2021-07-30 14:06:50|8944.5|8929.5|8945.4|8930.4|8945.4|8930.4|8944.5|8929.5|2
1627654020000|2021-07-30 14:07:00|8946.3|8931.3|8947.5|8932.5|8948.3|8933.3|8946.3|8931.3|23
1627654030000|2021-07-30 14:07:10|8946.9|8931.9|8948.8|8933.8|8949.3|8934.3|8946.8|8931.8|3
1627654040000|2021-07-30 14:07:20|8948.4|8933.4|8948.8|8933.8|8948.8|8933.8|8948.3|8933.3|0
1627654050000|2021-07-30 14:07:30|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|1
1627654060000|2021-07-30 14:07:40|8950.2|8935.2|8951.8|8936.8|8951.8|8936.8|8950.2|8935.2|1
1627654100000|2021-07-30 14:08:20|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|8951.3|8936.3|0
1627654110000|2021-07-30 14:08:30|8951.8|8936.8|8952.3|8937.3|8952.3|8937.3|8950.6|8935.6|11
1627654120000|2021-07-30 14:08:40|8954.8|8939.8|8957.8|8942.8|8958.3|8943.3|8954.8|8939.8|3
1627654140000|2021-07-30 14:09:00|8958.1|8943.1|8959.3|8944.3|8960.2|8945.2|8958.1|8943.1|2
1627654150000|2021-07-30 14:09:10|8958.8|8943.8|8956.7|8941.7|8958.8|8943.8|8956.7|8941.7|4
1627654170000|2021-07-30 14:09:30|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|8956.3|8941.3|0
1627654180000|2021-07-30 14:09:40|||||||||1
1627654200000|2021-07-30 14:10:00|8954.8|8939.8|8953.8|8938.8|8954.8|8939.8|8953.8|8938.8|2
1627654210000|2021-07-30 14:10:10|8952.3|8937.3|8953.3|8938.3|8953.3|8938.3|8952.3|8937.3|1
1627654220000|2021-07-30 14:10:20|8953.8|8938.8|8953.8|8938.8|8954.3|8939.3|8953.8|8938.8|14
1627654230000|2021-07-30 14:10:30|8951.3|8936.3|8953.8|8938.8|8953.8|8938.8|8951.3|8936.3|2
1627654250000|2021-07-30 14:10:50|8950.9|8935.9|8949.8|8934.8|8950.9|8935.9|8949.8|8934.8|2
1627654260000|2021-07-30 14:11:00|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|2
1627654280000|2021-07-30 14:11:20|8950.9|8935.9|8950.8|8935.8|8950.9|8935.9|8950.8|8935.8|0
1627654290000|2021-07-30 14:11:30|8950.7|8935.7|8948.4|8933.4|8950.7|8935.7|8946.8|8931.8|3
1627654300000|2021-07-30 14:11:40|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627654330000|2021-07-30 14:12:10|8947.8|8932.8|8946.8|8931.8|8947.8|8932.8|8946.8|8931.8|0
1627654340000|2021-07-30 14:12:20|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|0
1627654370000|2021-07-30 14:12:50|8953.8|8938.8|8950.3|8935.3|8953.8|8938.8|8950.3|8935.3|11
1627654380000|2021-07-30 14:13:00|8952|8937|8951.8|8936.8|8952.3|8937.3|8951.8|8936.8|0
1627654390000|2021-07-30 14:13:10|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|1
1627654410000|2021-07-30 14:13:30|8954.2|8939.2|8953.8|8938.8|8954.2|8939.2|8953.4|8938.4|1
1627654430000|2021-07-30 14:13:50|8953.3|8938.3|8954.8|8939.8|8955.8|8940.8|8953.3|8938.3|0
1627654440000|2021-07-30 14:14:00|8955.3|8940.3|8954.8|8939.8|8955.3|8940.3|8954.8|8939.8|0
1627654450000|2021-07-30 14:14:10|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8954.3|8939.3|1
1627654460000|2021-07-30 14:14:20|8954.8|8939.8|8957.8|8942.8|8957.8|8942.8|8954.8|8939.8|4
1627654470000|2021-07-30 14:14:30|8958|8943|8958|8943|8958|8943|8958|8943|5
1627654480000|2021-07-30 14:14:40|8959.3|8944.3|8948.3|8933.3|8959.3|8944.3|8947.8|8932.8|31
1627654490000|2021-07-30 14:14:50|8949.9|8934.9|8955.3|8940.3|8955.3|8940.3|8949.9|8934.9|0
1627654500000|2021-07-30 14:15:00|8953.8|8938.8|8955.9|8940.9|8955.9|8940.9|8953.8|8938.8|1
1627654510000|2021-07-30 14:15:10|8956.7|8941.7|8955.3|8940.3|8956.8|8941.8|8955.3|8940.3|0
1627654520000|2021-07-30 14:15:20|8955.8|8940.8|8956.8|8941.8|8956.8|8941.8|8955.8|8940.8|24
1627654530000|2021-07-30 14:15:30|8955.5|8940.5|8955.3|8940.3|8955.5|8940.5|8955.3|8940.3|10
1627654540000|2021-07-30 14:15:40|8960.8|8945.8|8960.3|8945.3|8960.8|8945.8|8960.3|8945.3|29
1627654560000|2021-07-30 14:16:00|8959.9|8944.9|8956.8|8941.8|8960.8|8945.8|8956.8|8941.8|7
1627654580000|2021-07-30 14:16:20|8957.8|8942.8|8958.3|8943.3|8958.3|8943.3|8957.8|8942.8|1
1627654590000|2021-07-30 14:16:30|8958.7|8943.7|8959.3|8944.3|8959.3|8944.3|8958.7|8943.7|0
1627654620000|2021-07-30 14:17:00|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|2
1627654640000|2021-07-30 14:17:20|||||||||1
1627654650000|2021-07-30 14:17:30|8960.2|8945.2|8959.8|8944.8|8960.2|8945.2|8959.8|8944.8|1
1627654660000|2021-07-30 14:17:40|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|1
1627654670000|2021-07-30 14:17:50|8956.8|8941.8|8960.3|8945.3|8960.3|8945.3|8956.3|8941.3|8
1627654680000|2021-07-30 14:18:00|8959.8|8944.8|8960.2|8945.2|8960.2|8945.2|8959.8|8944.8|18
1627654690000|2021-07-30 14:18:10|8960.7|8945.7|8961.8|8946.8|8966.1|8951.1|8960.7|8945.7|3
1627654710000|2021-07-30 14:18:30|8960.1|8945.1|8959.3|8944.3|8960.1|8945.1|8959.3|8944.3|1
1627654720000|2021-07-30 14:18:40|8959.1|8944.1|8956.8|8941.8|8959.1|8944.1|8956.8|8941.8|1
1627654730000|2021-07-30 14:18:50|8952.8|8937.8|8952.3|8937.3|8952.8|8937.8|8952.3|8937.3|3
1627654740000|2021-07-30 14:19:00|8951.4|8936.4|8951.3|8936.3|8951.4|8936.4|8951.3|8936.3|0
1627654750000|2021-07-30 14:19:10|8951.1|8936.1|8950.8|8935.8|8951.8|8936.8|8950.8|8935.8|4
1627654780000|2021-07-30 14:19:40|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|8949.3|8934.3|2
1627654790000|2021-07-30 14:19:50|8950.3|8935.3|8950.8|8935.8|8950.8|8935.8|8950.3|8935.3|1
1627654800000|2021-07-30 14:20:00|8949.6|8934.6|8946.8|8931.8|8949.6|8934.6|8945.2|8930.2|4
1627654810000|2021-07-30 14:20:10|8947.3|8932.3|8950|8935|8950|8935|8947.3|8932.3|11
1627654820000|2021-07-30 14:20:20|8951.4|8936.4|8952.3|8937.3|8952.8|8937.8|8951.4|8936.4|0
1627654840000|2021-07-30 14:20:40|8950.3|8935.3|8949.8|8934.8|8950.3|8935.3|8949.8|8934.8|2
1627654850000|2021-07-30 14:20:50|||||||||1
1627654860000|2021-07-30 14:21:00|8949|8934|8945.8|8930.8|8949|8934|8945.8|8930.8|3
1627654870000|2021-07-30 14:21:10|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8945.8|8930.8|4
1627654880000|2021-07-30 14:21:20|8952.3|8937.3|8950.3|8935.3|8952.3|8937.3|8950.3|8935.3|3
1627654890000|2021-07-30 14:21:30|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|1
1627654900000|2021-07-30 14:21:40|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1627654910000|2021-07-30 14:21:50|8945.3|8930.3|8945.1|8930.1|8945.8|8930.8|8944.8|8929.8|3
1627654920000|2021-07-30 14:22:00|8945.3|8930.3|8948.3|8933.3|8948.3|8933.3|8944.3|8929.3|3
1627654930000|2021-07-30 14:22:10|8948.7|8933.7|8946.3|8931.3|8948.7|8933.7|8946.3|8931.3|1
1627654940000|2021-07-30 14:22:20|8945.8|8930.8|8948.8|8933.8|8948.8|8933.8|8944.8|8929.8|2
1627654950000|2021-07-30 14:22:30|8947.5|8932.5|8946.3|8931.3|8947.5|8932.5|8946.3|8931.3|0
1627654970000|2021-07-30 14:22:50|||||||||1
1627654980000|2021-07-30 14:23:00|8946.1|8931.1|8945.3|8930.3|8946.1|8931.1|8945.3|8930.3|1
1627654990000|2021-07-30 14:23:10|8946.1|8931.1|8946.3|8931.3|8946.3|8931.3|8946.1|8931.1|0
1627655000000|2021-07-30 14:23:20|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|1
1627655010000|2021-07-30 14:23:30|8946.8|8931.8|8946.3|8931.3|8946.8|8931.8|8946.3|8931.3|0
1627655030000|2021-07-30 14:23:50|8945.8|8930.8|8945.8|8930.8|8946.3|8931.3|8945.8|8930.8|2
1627655050000|2021-07-30 14:24:10|8947.6|8932.6|8945.6|8930.6|8947.6|8932.6|8945.6|8930.6|1
1627655070000|2021-07-30 14:24:30|8944.8|8929.8|8945.6|8930.6|8945.6|8930.6|8944.8|8929.8|1
1627655080000|2021-07-30 14:24:40|8945.3|8930.3|8945.2|8930.2|8945.3|8930.3|8945.2|8930.2|0
1627655090000|2021-07-30 14:24:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.8|8929.8|0
1627655100000|2021-07-30 14:25:00|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|1
1627655110000|2021-07-30 14:25:10|||||||||1
1627655120000|2021-07-30 14:25:20|||||||||1
1627655140000|2021-07-30 14:25:40|8945.2|8930.2|8939.3|8924.3|8945.2|8930.2|8938.8|8923.8|21
1627655160000|2021-07-30 14:26:00|8938.8|8923.8|8944.6|8929.6|8944.6|8929.6|8938.8|8923.8|1
1627655170000|2021-07-30 14:26:10|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|1
1627655180000|2021-07-30 14:26:20|8944.3|8929.3|8943.3|8928.3|8944.3|8929.3|8943.3|8928.3|0
1627655190000|2021-07-30 14:26:30|8943.8|8928.8|8942.8|8927.8|8944.2|8929.2|8942.3|8927.3|1
1627655200000|2021-07-30 14:26:40|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1627655210000|2021-07-30 14:26:50|8943.8|8928.8|8946.2|8931.2|8947.6|8932.6|8943.8|8928.8|6
1627655220000|2021-07-30 14:27:00|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8945.7|8930.7|0
1627655230000|2021-07-30 14:27:10|8946.4|8931.4|8943.8|8928.8|8947.8|8932.8|8943.8|8928.8|2
1627655240000|2021-07-30 14:27:20|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|1
1627655260000|2021-07-30 14:27:40|8942.9|8927.9|8942.3|8927.3|8942.9|8927.9|8939.3|8924.3|5
1627655270000|2021-07-30 14:27:50|8943.8|8928.8|8942.8|8927.8|8944.3|8929.3|8942.8|8927.8|3
1627655280000|2021-07-30 14:28:00|8941.9|8926.9|8941.3|8926.3|8941.9|8926.9|8939.8|8924.8|2
1627655290000|2021-07-30 14:28:10|8940.3|8925.3|8942.3|8927.3|8943.3|8928.3|8940.3|8925.3|4
1627655300000|2021-07-30 14:28:20|8942.8|8927.8|8941.8|8926.8|8942.8|8927.8|8941.8|8926.8|0
1627655310000|2021-07-30 14:28:30|8939.3|8924.3|8945.2|8930.2|8945.2|8930.2|8939.3|8924.3|9
1627655320000|2021-07-30 14:28:40|8945.7|8930.7|8950.5|8935.5|8950.5|8935.5|8945.7|8930.7|4
1627655330000|2021-07-30 14:28:50|8950.6|8935.6|8950.7|8935.7|8950.7|8935.7|8949.3|8934.3|10
1627655340000|2021-07-30 14:29:00|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|2
1627655350000|2021-07-30 14:29:10|8951.1|8936.1|8951.3|8936.3|8951.3|8936.3|8951.1|8936.1|2
1627655380000|2021-07-30 14:29:40|8947.9|8932.9|8945.4|8930.4|8948.8|8933.8|8945.4|8930.4|4
1627655390000|2021-07-30 14:29:50|8946.9|8931.9|8943.8|8928.8|8947.4|8932.4|8943.8|8928.8|7
1627655400000|2021-07-30 14:30:00|8946.3|8931.3|8945.8|8930.8|8947.9|8932.9|8944.8|8929.8|6
1627655410000|2021-07-30 14:30:10|8945.3|8930.3|8944.8|8929.8|8945.3|8930.3|8944.8|8929.8|2
1627655420000|2021-07-30 14:30:20|8948.8|8933.8|8949.6|8934.6|8949.6|8934.6|8948.8|8933.8|1
1627655430000|2021-07-30 14:30:30|8949.8|8934.8|8946.4|8931.4|8949.8|8934.8|8946.4|8931.4|3
1627655440000|2021-07-30 14:30:40|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|0
1627655460000|2021-07-30 14:31:00|8949.7|8934.7|8950.2|8935.2|8951.7|8936.7|8948.8|8933.8|7
1627655470000|2021-07-30 14:31:10|8950.7|8935.7|8951.3|8936.3|8951.3|8936.3|8949.8|8934.8|5
1627655480000|2021-07-30 14:31:20|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|0
1627655490000|2021-07-30 14:31:30|||||||||1
1627655500000|2021-07-30 14:31:40|8949.2|8934.2|8947.3|8932.3|8949.2|8934.2|8947.3|8932.3|10
1627655510000|2021-07-30 14:31:50|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|1
1627655520000|2021-07-30 14:32:00|8947.2|8932.2|8949.8|8934.8|8949.8|8934.8|8947.2|8932.2|3
1627655530000|2021-07-30 14:32:10|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|8949.8|8934.8|4
1627655540000|2021-07-30 14:32:20|8951|8936|8951.2|8936.2|8951.2|8936.2|8951|8936|1
1627655560000|2021-07-30 14:32:40|||||||||2
1627655570000|2021-07-30 14:32:50|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|8
1627655580000|2021-07-30 14:33:00|8945.3|8930.3|8949|8934|8950.6|8935.6|8944.3|8929.3|3
1627655590000|2021-07-30 14:33:10|8949.3|8934.3|8943.8|8928.8|8949.3|8934.3|8943.8|8928.8|4
1627655600000|2021-07-30 14:33:20|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1627655620000|2021-07-30 14:33:40|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|0
1627655630000|2021-07-30 14:33:50|||||||||1
1627655640000|2021-07-30 14:34:00|8942.8|8927.8|8944.3|8929.3|8945.2|8930.2|8942.8|8927.8|30
1627655650000|2021-07-30 14:34:10|8943.8|8928.8|8943.3|8928.3|8943.8|8928.8|8943.3|8928.3|1
1627655660000|2021-07-30 14:34:20|8939.8|8924.8|8938.3|8923.3|8939.8|8924.8|8938.3|8923.3|3
1627655680000|2021-07-30 14:34:40|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|1
1627655690000|2021-07-30 14:34:50|8935.8|8920.8|8937.3|8922.3|8937.3|8922.3|8933.8|8918.8|7
1627655700000|2021-07-30 14:35:00|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|9
1627655720000|2021-07-30 14:35:20|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|1
1627655740000|2021-07-30 14:35:40|8938.2|8923.2|8938.8|8923.8|8938.8|8923.8|8938.2|8923.2|2
1627655770000|2021-07-30 14:36:10|8943.7|8928.7|8942.8|8927.8|8943.7|8928.7|8942.8|8927.8|1
1627655780000|2021-07-30 14:36:20|8945.8|8930.8|8942.8|8927.8|8945.8|8930.8|8942.8|8927.8|4
1627655790000|2021-07-30 14:36:30|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|1
1627655810000|2021-07-30 14:36:50|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|1
1627655820000|2021-07-30 14:37:00|8944.3|8929.3|8945.3|8930.3|8945.3|8930.3|8944.3|8929.3|0
1627655830000|2021-07-30 14:37:10|8946.6|8931.6|8946.8|8931.8|8946.8|8931.8|8946.6|8931.6|1
1627655850000|2021-07-30 14:37:30|8946.3|8931.3|8948.3|8933.3|8948.3|8933.3|8946.3|8931.3|2
1627655880000|2021-07-30 14:38:00|8945.8|8930.8|8941.3|8926.3|8945.8|8930.8|8941.3|8926.3|16
1627655890000|2021-07-30 14:38:10|8942.1|8927.1|8946.8|8931.8|8947.6|8932.6|8942.1|8927.1|5
1627655900000|2021-07-30 14:38:20|8946.3|8931.3|8946.4|8931.4|8947.2|8932.2|8946.3|8931.3|0
1627655910000|2021-07-30 14:38:30|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1627655930000|2021-07-30 14:38:50|8943.3|8928.3|8942.8|8927.8|8943.3|8928.3|8942.8|8927.8|1
1627655970000|2021-07-30 14:39:30|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1627655980000|2021-07-30 14:39:40|8942.8|8927.8|8940.8|8925.8|8942.8|8927.8|8940.8|8925.8|1
1627655990000|2021-07-30 14:39:50|8940.3|8925.3|8939.8|8924.8|8940.3|8925.3|8939.8|8924.8|1
1627656000000|2021-07-30 14:40:00|8939.3|8924.3|8938.8|8923.8|8939.3|8924.3|8938.8|8923.8|1
1627656020000|2021-07-30 14:40:20|8939.1|8924.1|8940.3|8925.3|8940.8|8925.8|8939.1|8924.1|1
1627656030000|2021-07-30 14:40:30|8939.8|8924.8|8938.9|8923.9|8939.8|8924.8|8938.9|8923.9|0
1627656040000|2021-07-30 14:40:40|8938.8|8923.8|8938.3|8923.3|8938.8|8923.8|8938.3|8923.3|0
1627656050000|2021-07-30 14:40:50|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|1
1627656060000|2021-07-30 14:41:00|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|6
1627656070000|2021-07-30 14:41:10|8943.8|8928.8|8944.8|8929.8|8944.8|8929.8|8943.8|8928.8|1
1627656080000|2021-07-30 14:41:20|8945.8|8930.8|8951.1|8936.1|8951.1|8936.1|8945.8|8930.8|1
1627656090000|2021-07-30 14:41:30|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|8948.6|8933.6|6
1627656100000|2021-07-30 14:41:40|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1627656110000|2021-07-30 14:41:50|8948.7|8933.7|8949.7|8934.7|8949.7|8934.7|8948.7|8933.7|0
1627656120000|2021-07-30 14:42:00|8950.1|8935.1|8950.3|8935.3|8950.9|8935.9|8950.1|8935.1|11
1627656130000|2021-07-30 14:42:10|8949.9|8934.9|8949.8|8934.8|8949.9|8934.9|8949.8|8934.8|0
1627656150000|2021-07-30 14:42:30|||||||||1
1627656160000|2021-07-30 14:42:40|8950.8|8935.8|8951.2|8936.2|8951.7|8936.7|8950.8|8935.8|10
1627656170000|2021-07-30 14:42:50|8951.3|8936.3|8952.2|8937.2|8952.2|8937.2|8947.8|8932.8|14
1627656180000|2021-07-30 14:43:00|8952.3|8937.3|8953.8|8938.8|8954.3|8939.3|8952.3|8937.3|0
1627656190000|2021-07-30 14:43:10|8957.3|8942.3|8957.1|8942.1|8959.3|8944.3|8957.1|8942.1|7
1627656200000|2021-07-30 14:43:20|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1627656220000|2021-07-30 14:43:40|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|0
1627656230000|2021-07-30 14:43:50|8957.1|8942.1|8957.8|8942.8|8958.7|8943.7|8957.1|8942.1|3
1627656240000|2021-07-30 14:44:00|8954.5|8939.5|8949.9|8934.9|8954.5|8939.5|8949.9|8934.9|3
1627656250000|2021-07-30 14:44:10|8949.3|8934.3|8948.8|8933.8|8949.3|8934.3|8948.8|8933.8|0
1627656260000|2021-07-30 14:44:20|8948.4|8933.4|8948.3|8933.3|8948.4|8933.4|8948.3|8933.3|0
1627656270000|2021-07-30 14:44:30|||||||||1
1627656280000|2021-07-30 14:44:40|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.2|8930.2|2
1627656290000|2021-07-30 14:44:50|8946.3|8931.3|8945.8|8930.8|8946.3|8931.3|8945.8|8930.8|0
1627656300000|2021-07-30 14:45:00|8945|8930|8944.1|8929.1|8945.8|8930.8|8944.1|8929.1|5
1627656310000|2021-07-30 14:45:10|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|1
1627656320000|2021-07-30 14:45:20|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|12
1627656330000|2021-07-30 14:45:30|8939|8924|8938.8|8923.8|8939.3|8924.3|8934.8|8919.8|9
1627656360000|2021-07-30 14:46:00|8939.3|8924.3|8938.9|8923.9|8939.3|8924.3|8938.9|8923.9|0
1627656370000|2021-07-30 14:46:10|8938.8|8923.8|8941.8|8926.8|8941.8|8926.8|8938.8|8923.8|3
1627656380000|2021-07-30 14:46:20|8941.4|8926.4|8941.3|8926.3|8941.4|8926.4|8941.3|8926.3|0
1627656390000|2021-07-30 14:46:30|8942.6|8927.6|8942.8|8927.8|8942.8|8927.8|8942.6|8927.6|0
1627656400000|2021-07-30 14:46:40|8944.1|8929.1|8943.3|8928.3|8944.2|8929.2|8943.3|8928.3|3
1627656410000|2021-07-30 14:46:50|8944.2|8929.2|8944.3|8929.3|8944.3|8929.3|8944.2|8929.2|5
1627656420000|2021-07-30 14:47:00|8945.8|8930.8|8946.3|8931.3|8946.3|8931.3|8945.8|8930.8|2
1627656430000|2021-07-30 14:47:10|8948.9|8933.9|8945.9|8930.9|8948.9|8933.9|8945.9|8930.9|5
1627656450000|2021-07-30 14:47:30|8945.8|8930.8|8947.8|8932.8|8947.8|8932.8|8945.8|8930.8|4
1627656480000|2021-07-30 14:48:00|8947.4|8932.4|8947.3|8932.3|8947.4|8932.4|8947.3|8932.3|0
1627656490000|2021-07-30 14:48:10|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|1
1627656500000|2021-07-30 14:48:20|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|1
1627656510000|2021-07-30 14:48:30|8948.8|8933.8|8945.4|8930.4|8948.8|8933.8|8945.4|8930.4|5
1627656520000|2021-07-30 14:48:40|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.3|8930.3|4
1627656530000|2021-07-30 14:48:50|8946.4|8931.4|8947.2|8932.2|8947.2|8932.2|8946.3|8931.3|3
1627656540000|2021-07-30 14:49:00|8947.3|8932.3|8946.9|8931.9|8947.3|8932.3|8946.9|8931.9|0
1627656550000|2021-07-30 14:49:10|8946.8|8931.8|8947.8|8932.8|8947.8|8932.8|8946.8|8931.8|4
1627656560000|2021-07-30 14:49:20|8947|8932|8947.3|8932.3|8947.3|8932.3|8946.8|8931.8|0
1627656570000|2021-07-30 14:49:30|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|0
1627656580000|2021-07-30 14:49:40|8944.3|8929.3|8942.8|8927.8|8944.3|8929.3|8942.8|8927.8|4
1627656610000|2021-07-30 14:50:10|||||||||4
1627656620000|2021-07-30 14:50:20|8943.3|8928.3|8942.8|8927.8|8943.3|8928.3|8942.8|8927.8|1
1627656640000|2021-07-30 14:50:40|8943.7|8928.7|8943.8|8928.8|8943.8|8928.8|8943.7|8928.7|0
1627656650000|2021-07-30 14:50:50|8944|8929|8944.3|8929.3|8944.9|8929.9|8944|8929|2
1627656660000|2021-07-30 14:51:00|8941.8|8926.8|8940.3|8925.3|8941.8|8926.8|8940.3|8925.3|4
1627656680000|2021-07-30 14:51:20|8940.6|8925.6|8942.7|8927.7|8942.7|8927.7|8940.6|8925.6|5
1627656690000|2021-07-30 14:51:30|8942.8|8927.8|8941.9|8926.9|8942.8|8927.8|8941.9|8926.9|0
1627656700000|2021-07-30 14:51:40|8941.8|8926.8|8943.2|8928.2|8943.2|8928.2|8941.8|8926.8|4
1627656710000|2021-07-30 14:51:50|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|0
1627656720000|2021-07-30 14:52:00|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|2
1627656740000|2021-07-30 14:52:20|8946.3|8931.3|8947.3|8932.3|8948.7|8933.7|8946.3|8931.3|8
1627656770000|2021-07-30 14:52:50|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|1
1627656780000|2021-07-30 14:53:00|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627656790000|2021-07-30 14:53:10|8945.5|8930.5|8943.8|8928.8|8945.5|8930.5|8943.8|8928.8|6
1627656800000|2021-07-30 14:53:20|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|1
1627656810000|2021-07-30 14:53:30|8943.2|8928.2|8942.4|8927.4|8943.2|8928.2|8942.4|8927.4|1
1627656820000|2021-07-30 14:53:40|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1627656830000|2021-07-30 14:53:50|8942.2|8927.2|8941.8|8926.8|8942.2|8927.2|8941.8|8926.8|1
1627656840000|2021-07-30 14:54:00|8941|8926|8944.8|8929.8|8944.8|8929.8|8941|8926|6
1627656850000|2021-07-30 14:54:10|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|8943.8|8928.8|1
1627656870000|2021-07-30 14:54:30|8941.5|8926.5|8941.9|8926.9|8942.3|8927.3|8941.3|8926.3|12
1627656880000|2021-07-30 14:54:40|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|0
1627656900000|2021-07-30 14:55:00|8942.3|8927.3|8940.3|8925.3|8942.3|8927.3|8940.3|8925.3|1
1627656920000|2021-07-30 14:55:20|8937.8|8922.8|8937.4|8922.4|8937.8|8922.8|8937.4|8922.4|3
1627656930000|2021-07-30 14:55:30|8937.3|8922.3|8936.8|8921.8|8937.3|8922.3|8936.8|8921.8|0
1627656940000|2021-07-30 14:55:40|8936.7|8921.7|8935.3|8920.3|8936.7|8921.7|8935.3|8920.3|2
1627656950000|2021-07-30 14:55:50|8935.7|8920.7|8935.3|8920.3|8935.7|8920.7|8935.3|8920.3|0
1627656960000|2021-07-30 14:56:00|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|1
1627656970000|2021-07-30 14:56:10|8934.3|8919.3|8930.8|8915.8|8934.3|8919.3|8930.8|8915.8|6
1627656980000|2021-07-30 14:56:20|8931.2|8916.2|8931.3|8916.3|8931.3|8916.3|8931.2|8916.2|1
1627656990000|2021-07-30 14:56:30|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|1
1627657000000|2021-07-30 14:56:40|8928.9|8913.9|8928.8|8913.8|8928.9|8913.9|8928.8|8913.8|5
1627657010000|2021-07-30 14:56:50|||||||||2
1627657020000|2021-07-30 14:57:00|8931.3|8916.3|8930.3|8915.3|8931.8|8916.8|8930.3|8915.3|4
1627657040000|2021-07-30 14:57:20|8927.9|8912.9|8927.8|8912.8|8927.9|8912.9|8927.8|8912.8|5
1627657050000|2021-07-30 14:57:30|8929.3|8914.3|8929.3|8914.3|8931.3|8916.3|8929.3|8914.3|45
1627657060000|2021-07-30 14:57:40|8928.5|8913.5|8928.3|8913.3|8928.5|8913.5|8928.3|8913.3|1
1627657070000|2021-07-30 14:57:50|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|5
1627657080000|2021-07-30 14:58:00|8928.8|8913.8|8928.4|8913.4|8928.8|8913.8|8928.4|8913.4|1
1627657090000|2021-07-30 14:58:10|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1627657120000|2021-07-30 14:58:40|8928.7|8913.7|8932.4|8917.4|8932.4|8917.4|8928.7|8913.7|15
1627657140000|2021-07-30 14:59:00|8932.3|8917.3|8931.8|8916.8|8932.3|8917.3|8931.8|8916.8|1
1627657150000|2021-07-30 14:59:10|8928.8|8913.8|8928.3|8913.3|8928.8|8913.8|8928.3|8913.3|9
1627657160000|2021-07-30 14:59:20|8930|8915|8929.8|8914.8|8930|8915|8929.8|8914.8|4
1627657170000|2021-07-30 14:59:30|8929.4|8914.4|8929.3|8914.3|8929.4|8914.4|8929.3|8914.3|2
1627657180000|2021-07-30 14:59:40|||||||||1
1627657190000|2021-07-30 14:59:50|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8
1627657200000|2021-07-30 15:00:00|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|7
1627657210000|2021-07-30 15:00:10|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8
1627657220000|2021-07-30 15:00:20|8931.1|8916.1|8931.4|8916.4|8931.8|8916.8|8931.1|8916.1|2
1627657230000|2021-07-30 15:00:30|8931.3|8916.3|8932.3|8917.3|8932.8|8917.8|8931.3|8916.3|3
1627657240000|2021-07-30 15:00:40|8931.8|8916.8|8930.8|8915.8|8931.8|8916.8|8930.8|8915.8|0
1627657260000|2021-07-30 15:01:00|8928.9|8913.9|8931.8|8916.8|8932.3|8917.3|8928.8|8913.8|11
1627657290000|2021-07-30 15:01:30|8931.7|8916.7|8930.8|8915.8|8931.7|8916.7|8930.8|8915.8|5
1627657300000|2021-07-30 15:01:40|||||||||1
1627657310000|2021-07-30 15:01:50|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|5
1627657320000|2021-07-30 15:02:00|||||||||3
1627657330000|2021-07-30 15:02:10|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|1
1627657350000|2021-07-30 15:02:30|||||||||3
1627657360000|2021-07-30 15:02:40|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|6
1627657370000|2021-07-30 15:02:50|||||||||1
1627657380000|2021-07-30 15:03:00|8929.2|8914.2|8927.8|8912.8|8929.3|8914.3|8927.8|8912.8|9
1627657390000|2021-07-30 15:03:10|8928.8|8913.8|8927.8|8912.8|8928.8|8913.8|8927.8|8912.8|14
1627657400000|2021-07-30 15:03:20|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|9
1627657410000|2021-07-30 15:03:30|||||||||1
1627657420000|2021-07-30 15:03:40|||||||||1
1627657430000|2021-07-30 15:03:50|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8
1627657440000|2021-07-30 15:04:00|8928.2|8913.2|8928.3|8913.3|8928.3|8913.3|8928.2|8913.2|8
1627657460000|2021-07-30 15:04:20|8929.9|8914.9|8930.8|8915.8|8930.8|8915.8|8929.9|8914.9|7
1627657470000|2021-07-30 15:04:30|8930|8915|8928.9|8913.9|8930|8915|8928.9|8913.9|22
1627657480000|2021-07-30 15:04:40|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|0
1627657490000|2021-07-30 15:04:50|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|4
1627657500000|2021-07-30 15:05:00|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1627657510000|2021-07-30 15:05:10|8931.3|8916.3|8933.7|8918.7|8933.7|8918.7|8930.8|8915.8|16
1627657530000|2021-07-30 15:05:30|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1627657540000|2021-07-30 15:05:40|8929.8|8914.8|8929.3|8914.3|8929.8|8914.8|8929.3|8914.3|15
1627657580000|2021-07-30 15:06:20|||||||||1
1627657600000|2021-07-30 15:06:40|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|1
1627657610000|2021-07-30 15:06:50|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|1
1627657620000|2021-07-30 15:07:00|8930.1|8915.1|8929.9|8914.9|8934.3|8919.3|8929.9|8914.9|20
1627657630000|2021-07-30 15:07:10|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1627657660000|2021-07-30 15:07:40|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|1
1627657680000|2021-07-30 15:08:00|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8
1627657690000|2021-07-30 15:08:10|8932.3|8917.3|8931|8916|8932.3|8917.3|8931|8916|0
1627657700000|2021-07-30 15:08:20|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|1
1627657730000|2021-07-30 15:08:50|||||||||1
1627657750000|2021-07-30 15:09:10|8930.4|8915.4|8932.8|8917.8|8932.8|8917.8|8930.4|8915.4|2
1627657760000|2021-07-30 15:09:20|8934.3|8919.3|8931.8|8916.8|8934.3|8919.3|8931.8|8916.8|5
1627657770000|2021-07-30 15:09:30|8931.7|8916.7|8931.8|8916.8|8931.8|8916.8|8931.3|8916.3|1
1627657790000|2021-07-30 15:09:50|8932|8917|8932.8|8917.8|8932.8|8917.8|8932|8917|1
1627657810000|2021-07-30 15:10:10|8934.9|8919.9|8937.4|8922.4|8937.4|8922.4|8934.9|8919.9|8
1627657820000|2021-07-30 15:10:20|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|3
1627657850000|2021-07-30 15:10:50|||||||||1
1627657860000|2021-07-30 15:11:00|8934.9|8919.9|8934.8|8919.8|8934.9|8919.9|8934.8|8919.8|0
1627657880000|2021-07-30 15:11:20|||||||||1
1627657890000|2021-07-30 15:11:30|8931.8|8916.8|8932.3|8917.3|8932.3|8917.3|8931.8|8916.8|1
1627657900000|2021-07-30 15:11:40|8933.6|8918.6|8933.8|8918.8|8933.8|8918.8|8933.6|8918.6|24
1627657910000|2021-07-30 15:11:50|8933.4|8918.4|8933.3|8918.3|8933.4|8918.4|8933.3|8918.3|0
1627657920000|2021-07-30 15:12:00|8934.3|8919.3|8937.8|8922.8|8937.8|8922.8|8934.3|8919.3|2
1627657960000|2021-07-30 15:12:40|||||||||2
1627658010000|2021-07-30 15:13:30|8938.4|8923.4|8937.8|8922.8|8940.8|8925.8|8937.8|8922.8|6
1627658020000|2021-07-30 15:13:40|||||||||1
1627658030000|2021-07-30 15:13:50|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|1
1627658040000|2021-07-30 15:14:00|8936.4|8921.4|8936.3|8921.3|8936.4|8921.4|8936.3|8921.3|0
1627658060000|2021-07-30 15:14:20|8935.3|8920.3|8935.8|8920.8|8935.8|8920.8|8935.3|8920.3|0
1627658070000|2021-07-30 15:14:30|8940.6|8925.6|8939.3|8924.3|8940.6|8925.6|8939.3|8924.3|4
1627658080000|2021-07-30 15:14:40|||||||||1
1627658100000|2021-07-30 15:15:00|8940.2|8925.2|8940.8|8925.8|8940.8|8925.8|8940.2|8925.2|1
1627658120000|2021-07-30 15:15:20|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|6
1627658130000|2021-07-30 15:15:30|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|0
1627658150000|2021-07-30 15:15:50|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|1
1627658160000|2021-07-30 15:16:00|8942.9|8927.9|8941.8|8926.8|8942.9|8927.9|8941.8|8926.8|2
1627658170000|2021-07-30 15:16:10|8941.4|8926.4|8941.3|8926.3|8941.4|8926.4|8941.3|8926.3|0
1627658210000|2021-07-30 15:16:50|8941.2|8926.2|8940.6|8925.6|8942.3|8927.3|8939.8|8924.8|8
1627658220000|2021-07-30 15:17:00|8940.3|8925.3|8939.4|8924.4|8940.3|8925.3|8938.9|8923.9|2
1627658230000|2021-07-30 15:17:10|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|2
1627658300000|2021-07-30 15:18:20|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|0
1627658310000|2021-07-30 15:18:30|||||||||2
1627658340000|2021-07-30 15:19:00|||||||||2
1627658360000|2021-07-30 15:19:20|||||||||1
1627658390000|2021-07-30 15:19:50|8942|8927|8942.3|8927.3|8942.3|8927.3|8942|8927|4
1627658410000|2021-07-30 15:20:10|8943.6|8928.6|8943.3|8928.3|8943.8|8928.8|8943.3|8928.3|4
1627658420000|2021-07-30 15:20:20|||||||||1
1627658430000|2021-07-30 15:20:30|8943.7|8928.7|8945.9|8930.9|8945.9|8930.9|8943.7|8928.7|1
1627658440000|2021-07-30 15:20:40|8946.4|8931.4|8944.9|8929.9|8946.4|8931.4|8944.9|8929.9|13
1627658450000|2021-07-30 15:20:50|8944.4|8929.4|8948.9|8933.9|8948.9|8933.9|8943.9|8928.9|16
1627658470000|2021-07-30 15:21:10|8950.8|8935.8|8947.8|8932.8|8950.8|8935.8|8947.8|8932.8|0
1627658480000|2021-07-30 15:21:20|8947.9|8932.9|8952.3|8937.3|8952.3|8937.3|8947.9|8932.9|2
1627658500000|2021-07-30 15:21:40|8953.8|8938.8|8953|8938|8953.8|8938.8|8953|8938|0
1627658510000|2021-07-30 15:21:50|8952.8|8937.8|8955.9|8940.9|8955.9|8940.9|8952.8|8937.8|5
1627658520000|2021-07-30 15:22:00|8956.3|8941.3|8954.4|8939.4|8958.4|8943.4|8954.4|8939.4|16
1627658530000|2021-07-30 15:22:10|8953.4|8938.4|8956.3|8941.3|8956.3|8941.3|8952.9|8937.9|6
1627658550000|2021-07-30 15:22:30|8956.4|8941.4|8956.8|8941.8|8956.8|8941.8|8956.4|8941.4|0
1627658560000|2021-07-30 15:22:40|8957.4|8942.4|8959.4|8944.4|8959.4|8944.4|8957.4|8942.4|15
1627658580000|2021-07-30 15:23:00|8959.3|8944.3|8959.3|8944.3|8959.3|8944.3|8959.3|8944.3|0
1627658590000|2021-07-30 15:23:10|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|1
1627658600000|2021-07-30 15:23:20|8956.2|8941.2|8954.4|8939.4|8956.2|8941.2|8954.4|8939.4|13
1627658610000|2021-07-30 15:23:30|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|4
1627658620000|2021-07-30 15:23:40|8957.4|8942.4|8958.4|8943.4|8958.4|8943.4|8957.4|8942.4|0
1627658630000|2021-07-30 15:23:50|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|1
1627658640000|2021-07-30 15:24:00|8962.4|8947.4|8964|8949|8964.4|8949.4|8962.4|8947.4|2
1627658650000|2021-07-30 15:24:10|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|29
1627658660000|2021-07-30 15:24:20|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|2
1627658680000|2021-07-30 15:24:40|8962.2|8947.2|8962.2|8947.2|8962.7|8947.7|8962.2|8947.2|9
1627658690000|2021-07-30 15:24:50|8961.4|8946.4|8961.7|8946.7|8961.7|8946.7|8961.2|8946.2|0
1627658700000|2021-07-30 15:25:00|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|0
1627658710000|2021-07-30 15:25:10|8961.2|8946.2|8960.7|8945.7|8961.2|8946.2|8960.7|8945.7|4
1627658720000|2021-07-30 15:25:20|8958.4|8943.4|8958.7|8943.7|8958.7|8943.7|8958.4|8943.4|1
1627658750000|2021-07-30 15:25:50|8958.3|8943.3|8957.8|8942.8|8958.3|8943.3|8957.8|8942.8|0
1627658760000|2021-07-30 15:26:00|8960.4|8945.4|8960.3|8945.3|8961.2|8946.2|8960.3|8945.3|1
1627658820000|2021-07-30 15:27:00|8960.2|8945.2|8963.1|8948.1|8963.1|8948.1|8959|8944|7
1627658830000|2021-07-30 15:27:10|8964.1|8949.1|8965.1|8950.1|8965.1|8950.1|8964.1|8949.1|2
1627658840000|2021-07-30 15:27:20|8966.1|8951.1|8966.2|8951.2|8966.2|8951.2|8966.1|8951.1|0
1627658860000|2021-07-30 15:27:40|8967.2|8952.2|8966.2|8951.2|8967.2|8952.2|8966.2|8951.2|1
1627658870000|2021-07-30 15:27:50|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|0
1627658880000|2021-07-30 15:28:00|8966.4|8951.4|8965.6|8950.6|8966.4|8951.4|8965.6|8950.6|4
1627658890000|2021-07-30 15:28:10|8965.2|8950.2|8959.2|8944.2|8965.2|8950.2|8959.2|8944.2|2
1627658900000|2021-07-30 15:28:20|||||||||1
1627658930000|2021-07-30 15:28:50|8958.2|8943.2|8960.3|8945.3|8960.3|8945.3|8958.2|8943.2|2
1627658940000|2021-07-30 15:29:00|8957.8|8942.8|8959.3|8944.3|8959.3|8944.3|8957.3|8942.3|20
1627658960000|2021-07-30 15:29:20|8959.7|8944.7|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|0
1627658970000|2021-07-30 15:29:30|8959.7|8944.7|8959.4|8944.4|8959.7|8944.7|8959.4|8944.4|0
1627658980000|2021-07-30 15:29:40|8958.9|8943.9|8955.3|8940.3|8958.9|8943.9|8955.3|8940.3|4
1627659000000|2021-07-30 15:30:00|8955.8|8940.8|8956.7|8941.7|8956.7|8941.7|8955.8|8940.8|3
1627659010000|2021-07-30 15:30:10|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1627659040000|2021-07-30 15:30:40|8958.9|8943.9|8958.8|8943.8|8959.3|8944.3|8958.8|8943.8|1
1627659060000|2021-07-30 15:31:00|||||||||1
1627659100000|2021-07-30 15:31:40|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|0
1627659110000|2021-07-30 15:31:50|8957.8|8942.8|8962.3|8947.3|8962.3|8947.3|8957.8|8942.8|1
1627659120000|2021-07-30 15:32:00|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1627659130000|2021-07-30 15:32:10|8963.8|8948.8|8966.8|8951.8|8966.8|8951.8|8963.8|8948.8|4
1627659150000|2021-07-30 15:32:30|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1627659170000|2021-07-30 15:32:50|8967.6|8952.6|8968.5|8953.5|8969.4|8954.4|8967.6|8952.6|1
1627659180000|2021-07-30 15:33:00|8968.3|8953.3|8968.8|8953.8|8968.8|8953.8|8968.3|8953.3|0
1627659190000|2021-07-30 15:33:10|8968.9|8953.9|8970.7|8955.7|8970.7|8955.7|8968.9|8953.9|4
1627659200000|2021-07-30 15:33:20|||||||||1
1627659210000|2021-07-30 15:33:30|8969.8|8954.8|8965.8|8950.8|8969.8|8954.8|8965.8|8950.8|5
1627659220000|2021-07-30 15:33:40|8963.7|8948.7|8962.9|8947.9|8963.7|8948.7|8962.9|8947.9|2
1627659230000|2021-07-30 15:33:50|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|2
1627659240000|2021-07-30 15:34:00|8961.8|8946.8|8961.3|8946.3|8961.8|8946.8|8961.3|8946.3|0
1627659260000|2021-07-30 15:34:20|8960.9|8945.9|8960.8|8945.8|8960.9|8945.9|8960.8|8945.8|0
1627659280000|2021-07-30 15:34:40|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|4
1627659290000|2021-07-30 15:34:50|||||||||1
1627659300000|2021-07-30 15:35:00|8959|8944|8958.8|8943.8|8959|8944|8958.8|8943.8|0
1627659320000|2021-07-30 15:35:20|8960.8|8945.8|8962.8|8947.8|8962.8|8947.8|8960.8|8945.8|5
1627659330000|2021-07-30 15:35:30|8963.3|8948.3|8965.3|8950.3|8965.3|8950.3|8963.3|8948.3|1
1627659340000|2021-07-30 15:35:40|8965.8|8950.8|8967.8|8952.8|8968.3|8953.3|8965.8|8950.8|7
1627659360000|2021-07-30 15:36:00|8968.2|8953.2|8968.3|8953.3|8968.3|8953.3|8968.2|8953.2|0
1627659370000|2021-07-30 15:36:10|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|0
1627659380000|2021-07-30 15:36:20|8967.4|8952.4|8967|8952|8967.4|8952.4|8967|8952|1
1627659390000|2021-07-30 15:36:30|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|0
1627659430000|2021-07-30 15:37:10|||||||||1
1627659450000|2021-07-30 15:37:30|8966|8951|8963.4|8948.4|8966|8951|8963.4|8948.4|4
1627659460000|2021-07-30 15:37:40|8961.4|8946.4|8959.4|8944.4|8961.4|8946.4|8959.4|8944.4|2
1627659480000|2021-07-30 15:38:00|8963.4|8948.4|8960.6|8945.6|8963.4|8948.4|8960.6|8945.6|33
1627659490000|2021-07-30 15:38:10|8960.1|8945.1|8954.6|8939.6|8960.1|8945.1|8954.6|8939.6|3
1627659510000|2021-07-30 15:38:30|8956.1|8941.1|8955.1|8940.1|8956.1|8941.1|8955.1|8940.1|2
1627659530000|2021-07-30 15:38:50|8953.1|8938.1|8952.6|8937.6|8953.1|8938.1|8952.6|8937.6|34
1627659550000|2021-07-30 15:39:10|8951.1|8936.1|8957.6|8942.6|8957.6|8942.6|8951.1|8936.1|3
1627659560000|2021-07-30 15:39:20|8958.1|8943.1|8953.7|8938.7|8959.1|8944.1|8953.6|8938.6|5
1627659570000|2021-07-30 15:39:30|8953.6|8938.6|8954.6|8939.6|8954.6|8939.6|8953.6|8938.6|0
1627659590000|2021-07-30 15:39:50|8955.1|8940.1|8961.1|8946.1|8961.1|8946.1|8955.1|8940.1|4
1627659600000|2021-07-30 15:40:00|8962.1|8947.1|8963.9|8948.9|8964.7|8949.7|8962.1|8947.1|3
1627659610000|2021-07-30 15:40:10|8963.6|8948.6|8964.1|8949.1|8964.1|8949.1|8963.6|8948.6|0
1627659630000|2021-07-30 15:40:30|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1627659650000|2021-07-30 15:40:50|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|2
1627659710000|2021-07-30 15:41:50|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|1
1627659760000|2021-07-30 15:42:40|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|8961.2|8946.2|1
1627659770000|2021-07-30 15:42:50|8961.1|8946.1|8964.1|8949.1|8965.6|8950.6|8958.6|8943.6|45
1627659780000|2021-07-30 15:43:00|8964|8949|8959.1|8944.1|8964|8949|8959.1|8944.1|6
1627659790000|2021-07-30 15:43:10|8959|8944|8959.8|8944.8|8959.8|8944.8|8959|8944|52
1627659800000|2021-07-30 15:43:20|8959.4|8944.4|8958.8|8943.8|8959.4|8944.4|8958.8|8943.8|0
1627659810000|2021-07-30 15:43:30|8958|8943|8956.3|8941.3|8958|8943|8956.3|8941.3|1
1627659830000|2021-07-30 15:43:50|8956.7|8941.7|8956.8|8941.8|8956.8|8941.8|8955.3|8940.3|2
1627659840000|2021-07-30 15:44:00|8957.2|8942.2|8951.3|8936.3|8957.3|8942.3|8951.3|8936.3|28
1627659850000|2021-07-30 15:44:10|8951.7|8936.7|8950.3|8935.3|8951.8|8936.8|8950.3|8935.3|0
1627659870000|2021-07-30 15:44:30|8950.7|8935.7|8950.8|8935.8|8950.8|8935.8|8950.7|8935.7|0
1627659880000|2021-07-30 15:44:40|8950.7|8935.7|8950.3|8935.3|8950.7|8935.7|8950.3|8935.3|1
1627659890000|2021-07-30 15:44:50|8949.8|8934.8|8949.8|8934.8|8950.3|8935.3|8949.8|8934.8|3
1627659920000|2021-07-30 15:45:20|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|8950.3|8935.3|0
1627659940000|2021-07-30 15:45:40|8952.3|8937.3|8952.2|8937.2|8952.3|8937.3|8952.2|8937.2|6
1627659950000|2021-07-30 15:45:50|8951.3|8936.3|8949.9|8934.9|8951.3|8936.3|8949.8|8934.8|3
1627659960000|2021-07-30 15:46:00|8949.8|8934.8|8951.3|8936.3|8951.3|8936.3|8949.8|8934.8|0
1627659970000|2021-07-30 15:46:10|8952.3|8937.3|8951.9|8936.9|8952.3|8937.3|8951.9|8936.9|1
1627659980000|2021-07-30 15:46:20|8952.2|8937.2|8955.5|8940.5|8956.3|8941.3|8952.2|8937.2|2
1627659990000|2021-07-30 15:46:30|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|0
1627660010000|2021-07-30 15:46:50|8955.7|8940.7|8955.8|8940.8|8955.8|8940.8|8955.7|8940.7|0
1627660020000|2021-07-30 15:47:00|8956.8|8941.8|8958.3|8943.3|8958.3|8943.3|8956.8|8941.8|0
1627660030000|2021-07-30 15:47:10|8958.1|8943.1|8956.8|8941.8|8958.1|8943.1|8956.8|8941.8|2
1627660040000|2021-07-30 15:47:20|||||||||4
1627660050000|2021-07-30 15:47:30|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|1
1627660060000|2021-07-30 15:47:40|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|1
1627660070000|2021-07-30 15:47:50|8951|8936|8951.3|8936.3|8952.2|8937.2|8948.8|8933.8|6
1627660080000|2021-07-30 15:48:00|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|0
1627660090000|2021-07-30 15:48:10|8951.8|8936.8|8951.3|8936.3|8951.8|8936.8|8951.3|8936.3|0
1627660100000|2021-07-30 15:48:20|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|0
1627660110000|2021-07-30 15:48:30|8951.3|8936.3|8952.2|8937.2|8952.2|8937.2|8951.2|8936.2|0
1627660120000|2021-07-30 15:48:40|8952.3|8937.3|8954.2|8939.2|8954.2|8939.2|8952.3|8937.3|2
1627660140000|2021-07-30 15:49:00|8954.3|8939.3|8958.2|8943.2|8958.3|8943.3|8954.3|8939.3|2
1627660150000|2021-07-30 15:49:10|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|8958.3|8943.3|0
1627660180000|2021-07-30 15:49:40|8960.4|8945.4|8957.9|8942.9|8960.8|8945.8|8957.9|8942.9|5
1627660200000|2021-07-30 15:50:00|8954.8|8939.8|8952.9|8937.9|8954.8|8939.8|8952.9|8937.9|2
1627660210000|2021-07-30 15:50:10|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1627660230000|2021-07-30 15:50:30|||||||||2
1627660250000|2021-07-30 15:50:50|8952.7|8937.7|8951.3|8936.3|8952.7|8937.7|8951.3|8936.3|2
1627660260000|2021-07-30 15:51:00|8950.9|8935.9|8955.3|8940.3|8955.8|8940.8|8950.8|8935.8|5
1627660280000|2021-07-30 15:51:20|8954.5|8939.5|8955.3|8940.3|8955.3|8940.3|8953.8|8938.8|0
1627660300000|2021-07-30 15:51:40|8954.9|8939.9|8955.3|8940.3|8955.3|8940.3|8954.8|8939.8|0
1627660340000|2021-07-30 15:52:20|||||||||7
1627660350000|2021-07-30 15:52:30|8959.3|8944.3|8960.2|8945.2|8960.2|8945.2|8959.3|8944.3|6
1627660360000|2021-07-30 15:52:40|8960.3|8945.3|8958.8|8943.8|8960.3|8945.3|8958.8|8943.8|1
1627660370000|2021-07-30 15:52:50|8958.3|8943.3|8959.3|8944.3|8959.3|8944.3|8958.3|8943.3|0
1627660380000|2021-07-30 15:53:00|8959.8|8944.8|8963.3|8948.3|8964.2|8949.2|8959.3|8944.3|3
1627660390000|2021-07-30 15:53:10|8962.8|8947.8|8959.3|8944.3|8962.8|8947.8|8959.3|8944.3|1
1627660400000|2021-07-30 15:53:20|8959.5|8944.5|8962.3|8947.3|8962.7|8947.7|8959.5|8944.5|2
1627660410000|2021-07-30 15:53:30|8962.2|8947.2|8961.8|8946.8|8962.2|8947.2|8961.8|8946.8|0
1627660420000|2021-07-30 15:53:40|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|0
1627660440000|2021-07-30 15:54:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|1
1627660450000|2021-07-30 15:54:10|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|5
1627660460000|2021-07-30 15:54:20|8962.8|8947.8|8961.5|8946.5|8962.8|8947.8|8960.4|8945.4|4
1627660470000|2021-07-30 15:54:30|8962.8|8947.8|8961.4|8946.4|8962.8|8947.8|8961.4|8946.4|2
1627660490000|2021-07-30 15:54:50|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|3
1627660500000|2021-07-30 15:55:00|8963.3|8948.3|8961.8|8946.8|8963.3|8948.3|8961.8|8946.8|7
1627660510000|2021-07-30 15:55:10|8962.2|8947.2|8962.3|8947.3|8962.3|8947.3|8962.2|8947.2|0
1627660560000|2021-07-30 15:56:00|8963.2|8948.2|8963.8|8948.8|8963.8|8948.8|8963.2|8948.2|6
1627660600000|2021-07-30 15:56:40|8966.3|8951.3|8966.8|8951.8|8966.8|8951.8|8966.3|8951.3|2
1627660610000|2021-07-30 15:56:50|8967.8|8952.8|8967.3|8952.3|8967.8|8952.8|8967.3|8952.3|5
1627660650000|2021-07-30 15:57:30|||||||||1
1627660660000|2021-07-30 15:57:40|8965.9|8950.9|8960.3|8945.3|8965.9|8950.9|8960.3|8945.3|3
1627660670000|2021-07-30 15:57:50|||||||||5
1627660690000|2021-07-30 15:58:10|8959.8|8944.8|8958.3|8943.3|8959.8|8944.8|8958.3|8943.3|0
1627660720000|2021-07-30 15:58:40|8958.7|8943.7|8959.7|8944.7|8959.7|8944.7|8958.7|8943.7|0
1627660730000|2021-07-30 15:58:50|8959.8|8944.8|8964.3|8949.3|8964.3|8949.3|8959.8|8944.8|3
1627660740000|2021-07-30 15:59:00|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|3
1627660780000|2021-07-30 15:59:40|8964.4|8949.4|8964.3|8949.3|8964.4|8949.4|8964.3|8949.3|6
1627660790000|2021-07-30 15:59:50|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|0
1627660800000|2021-07-30 16:00:00|8966.2|8951.2|8963.3|8948.3|8967.2|8952.2|8963.3|8948.3|1
1627660810000|2021-07-30 16:00:10|8962.9|8947.9|8963.3|8948.3|8963.3|8948.3|8962.9|8947.9|0
1627660830000|2021-07-30 16:00:30|||||||||1
1627660840000|2021-07-30 16:00:40|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|0
1627660850000|2021-07-30 16:00:50|8963.7|8948.7|8963.4|8948.4|8963.7|8948.7|8963.4|8948.4|0
1627660860000|2021-07-30 16:01:00|8963.9|8948.9|8964.8|8949.8|8964.8|8949.8|8963.9|8948.9|0
1627660880000|2021-07-30 16:01:20|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1627660890000|2021-07-30 16:01:30|8963.8|8948.8|8963.3|8948.3|8963.8|8948.8|8963.3|8948.3|0
1627660900000|2021-07-30 16:01:40|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|5
1627660910000|2021-07-30 16:01:50|||||||||1
1627660920000|2021-07-30 16:02:00|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1627660930000|2021-07-30 16:02:10|8963.7|8948.7|8963.8|8948.8|8963.8|8948.8|8963.7|8948.7|6
1627660980000|2021-07-30 16:03:00|8963.7|8948.7|8962.4|8947.4|8963.7|8948.7|8962.4|8947.4|3
1627661000000|2021-07-30 16:03:20|8965.3|8950.3|8966.3|8951.3|8966.3|8951.3|8965.3|8950.3|1
1627661010000|2021-07-30 16:03:30|8966.7|8951.7|8966.7|8951.7|8966.8|8951.8|8966.3|8951.3|5
1627661020000|2021-07-30 16:03:40|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1627661030000|2021-07-30 16:03:50|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8966.8|8951.8|0
1627661050000|2021-07-30 16:04:10|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|2
1627661080000|2021-07-30 16:04:40|8964.6|8949.6|8964.3|8949.3|8964.6|8949.6|8964.3|8949.3|2
1627661090000|2021-07-30 16:04:50|8963.8|8948.8|8964.3|8949.3|8964.8|8949.8|8963.8|8948.8|0
1627661100000|2021-07-30 16:05:00|8963.9|8948.9|8958.4|8943.4|8963.9|8948.9|8958|8943|11
1627661110000|2021-07-30 16:05:10|8958.3|8943.3|8956.3|8941.3|8958.3|8943.3|8955.8|8940.8|3
1627661120000|2021-07-30 16:05:20|8956.5|8941.5|8956.8|8941.8|8956.8|8941.8|8956.5|8941.5|1
1627661130000|2021-07-30 16:05:30|8956.7|8941.7|8955.4|8940.4|8956.7|8941.7|8955.4|8940.4|2
1627661160000|2021-07-30 16:06:00|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|2
1627661170000|2021-07-30 16:06:10|8959.3|8944.3|8954.8|8939.8|8959.3|8944.3|8954.8|8939.8|2
1627661180000|2021-07-30 16:06:20|8957.8|8942.8|8959.5|8944.5|8959.5|8944.5|8957.8|8942.8|2
1627661190000|2021-07-30 16:06:30|8959.8|8944.8|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|0
1627661200000|2021-07-30 16:06:40|8959.8|8944.8|8960.8|8945.8|8960.8|8945.8|8959.8|8944.8|0
1627661210000|2021-07-30 16:06:50|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|1
1627661230000|2021-07-30 16:07:10|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|4
1627661250000|2021-07-30 16:07:30|8959.9|8944.9|8959.8|8944.8|8959.9|8944.9|8959.8|8944.8|0
1627661260000|2021-07-30 16:07:40|8959.7|8944.7|8958.8|8943.8|8959.7|8944.7|8958.8|8943.8|1
1627661270000|2021-07-30 16:07:50|8958.3|8943.3|8956.8|8941.8|8958.3|8943.3|8955.8|8940.8|4
1627661280000|2021-07-30 16:08:00|8957.1|8942.1|8957.3|8942.3|8958.8|8943.8|8957.1|8942.1|1
1627661320000|2021-07-30 16:08:40|8957.6|8942.6|8963.8|8948.8|8963.8|8948.8|8957.6|8942.6|4
1627661330000|2021-07-30 16:08:50|8962.3|8947.3|8963.3|8948.3|8963.3|8948.3|8961.3|8946.3|3
1627661340000|2021-07-30 16:09:00|8962.9|8947.9|8963.3|8948.3|8963.3|8948.3|8962.3|8947.3|5
1627661350000|2021-07-30 16:09:10|8963.7|8948.7|8961.1|8946.1|8963.7|8948.7|8961.1|8946.1|1
1627661370000|2021-07-30 16:09:30|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|0
1627661390000|2021-07-30 16:09:50|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|1
1627661400000|2021-07-30 16:10:00|8961.4|8946.4|8961.3|8946.3|8961.4|8946.4|8961.3|8946.3|0
1627661420000|2021-07-30 16:10:20|8962.2|8947.2|8961.8|8946.8|8962.3|8947.3|8961.8|8946.8|0
1627661430000|2021-07-30 16:10:30|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|0
1627661450000|2021-07-30 16:10:50|8961.2|8946.2|8960.8|8945.8|8961.2|8946.2|8960.8|8945.8|5
1627661490000|2021-07-30 16:11:30|8962.9|8947.9|8961.9|8946.9|8962.9|8947.9|8961.9|8946.9|58
1627661500000|2021-07-30 16:11:40|8962|8947|8962|8947|8962|8947|8962|8947|0
1627661520000|2021-07-30 16:12:00|8958.7|8943.7|8955|8940|8961|8946|8955|8940|9
1627661530000|2021-07-30 16:12:10|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|0
1627661540000|2021-07-30 16:12:20|8958.6|8943.6|8960.6|8945.6|8960.6|8945.6|8958.6|8943.6|1
1627661550000|2021-07-30 16:12:30|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|2
1627661560000|2021-07-30 16:12:40|8961.5|8946.5|8960.6|8945.6|8964.6|8949.6|8960.6|8945.6|5
1627661580000|2021-07-30 16:13:00|8961.2|8946.2|8965.5|8950.5|8965.5|8950.5|8961.2|8946.2|2
1627661590000|2021-07-30 16:13:10|8965.6|8950.6|8966.1|8951.1|8966.1|8951.1|8965.6|8950.6|0
1627661600000|2021-07-30 16:13:20|8965.9|8950.9|8961.6|8946.6|8965.9|8950.9|8961.6|8946.6|6
1627661610000|2021-07-30 16:13:30|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|8962.6|8947.6|1
1627661620000|2021-07-30 16:13:40|8964.3|8949.3|8962.6|8947.6|8964.5|8949.5|8962.6|8947.6|14
1627661630000|2021-07-30 16:13:50|8965|8950|8965|8950|8965|8950|8965|8950|1
1627661640000|2021-07-30 16:14:00|8964.5|8949.5|8965|8950|8965|8950|8964.5|8949.5|0
1627661650000|2021-07-30 16:14:10|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|30
1627661660000|2021-07-30 16:14:20|8965|8950|8966.1|8951.1|8966.1|8951.1|8965|8950|5
1627661670000|2021-07-30 16:14:30|8965.5|8950.5|8963.6|8948.6|8965.5|8950.5|8963.6|8948.6|4
1627661680000|2021-07-30 16:14:40|8963.2|8948.2|8961.1|8946.1|8963.2|8948.2|8961.1|8946.1|1
1627661700000|2021-07-30 16:15:00|8960.7|8945.7|8958.6|8943.6|8960.7|8945.7|8958.6|8943.6|1
1627661720000|2021-07-30 16:15:20|8957.6|8942.6|8956.6|8941.6|8957.6|8942.6|8956.6|8941.6|5
1627661730000|2021-07-30 16:15:30|8956.4|8941.4|8956.8|8941.8|8956.8|8941.8|8956.4|8941.4|34
1627661740000|2021-07-30 16:15:40|8957|8942|8957|8942|8957|8942|8957|8942|0
1627661750000|2021-07-30 16:15:50|8957.5|8942.5|8961|8946|8961|8946|8957.5|8942.5|3
1627661760000|2021-07-30 16:16:00|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|1
1627661780000|2021-07-30 16:16:20|8961|8946|8961|8946|8961|8946|8961|8946|2
1627661790000|2021-07-30 16:16:30|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|10
1627661810000|2021-07-30 16:16:50|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|1
1627661820000|2021-07-30 16:17:00|8963|8948|8963|8948|8963|8948|8963|8948|0
1627661840000|2021-07-30 16:17:20|8962.6|8947.6|8960.5|8945.5|8962.6|8947.6|8960.5|8945.5|2
1627661860000|2021-07-30 16:17:40|8960|8945|8960|8945|8960|8945|8960|8945|1
1627661870000|2021-07-30 16:17:50|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|1
1627661880000|2021-07-30 16:18:00|8959|8944|8959|8944|8959|8944|8959|8944|1
1627661900000|2021-07-30 16:18:20|8956.9|8941.9|8956.5|8941.5|8956.9|8941.9|8956.5|8941.5|2
1627661910000|2021-07-30 16:18:30|8954.5|8939.5|8952|8937|8954.5|8939.5|8952|8937|6
1627661920000|2021-07-30 16:18:40|8956.6|8941.6|8958.5|8943.5|8958.5|8943.5|8956.6|8941.6|6
1627661940000|2021-07-30 16:19:00|8960.6|8945.6|8957|8942|8960.6|8945.6|8956.5|8941.5|1
1627661950000|2021-07-30 16:19:10|8957.8|8942.8|8958|8943|8958|8943|8957.8|8942.8|0
1627661960000|2021-07-30 16:19:20|||||||||2
1627661980000|2021-07-30 16:19:40|||||||||1
1627662010000|2021-07-30 16:20:10|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|1
1627662020000|2021-07-30 16:20:20|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|1
1627662030000|2021-07-30 16:20:30|8955|8940|8956.5|8941.5|8956.5|8941.5|8955|8940|0
1627662040000|2021-07-30 16:20:40|8956|8941|8956.5|8941.5|8956.5|8941.5|8955.5|8940.5|0
1627662050000|2021-07-30 16:20:50|||||||||2
1627662100000|2021-07-30 16:21:40|||||||||1
1627662110000|2021-07-30 16:21:50|8956|8941|8956|8941|8956|8941|8956|8941|4
1627662120000|2021-07-30 16:22:00|8954|8939|8954.5|8939.5|8954.5|8939.5|8954|8939|4
1627662130000|2021-07-30 16:22:10|8955|8940|8957|8942|8957|8942|8955|8940|2
1627662150000|2021-07-30 16:22:30|8957.5|8942.5|8960.3|8945.3|8960.3|8945.3|8957|8942|4
1627662160000|2021-07-30 16:22:40|8960.1|8945.1|8959.5|8944.5|8960.1|8945.1|8959.5|8944.5|0
1627662170000|2021-07-30 16:22:50|8960|8945|8960|8945|8960|8945|8960|8945|0
1627662190000|2021-07-30 16:23:10|||||||||3
1627662200000|2021-07-30 16:23:20|8961.7|8946.7|8961|8946|8961.7|8946.7|8961|8946|8
1627662220000|2021-07-30 16:23:40|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|0
1627662230000|2021-07-30 16:23:50|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|0
1627662240000|2021-07-30 16:24:00|8959.4|8944.4|8960|8945|8960|8945|8958|8943|4
1627662260000|2021-07-30 16:24:20|8960.1|8945.1|8962.2|8947.2|8962.2|8947.2|8960.1|8945.1|2
1627662270000|2021-07-30 16:24:30|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1627662280000|2021-07-30 16:24:40|8963|8948|8963|8948|8963|8948|8963|8948|0
1627662290000|2021-07-30 16:24:50|8962.5|8947.5|8961|8946|8962.5|8947.5|8961|8946|1
1627662310000|2021-07-30 16:25:10|8958|8943|8958.1|8943.1|8958.5|8943.5|8958|8943|4
1627662320000|2021-07-30 16:25:20|8958|8943|8956|8941|8958|8943|8956|8941|1
1627662330000|2021-07-30 16:25:30|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|2
1627662340000|2021-07-30 16:25:40|8954.3|8939.3|8955.1|8940.1|8955.1|8940.1|8954.3|8939.3|2
1627662360000|2021-07-30 16:26:00|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|0
1627662380000|2021-07-30 16:26:20|8956|8941|8957|8942|8958.5|8943.5|8956|8941|1
1627662420000|2021-07-30 16:27:00|8956.6|8941.6|8957|8942|8957|8942|8956.6|8941.6|0
1627662440000|2021-07-30 16:27:20|8959.2|8944.2|8959.5|8944.5|8959.5|8944.5|8959.2|8944.2|0
1627662450000|2021-07-30 16:27:30|||||||||3
1627662490000|2021-07-30 16:28:10|8958.3|8943.3|8958.6|8943.6|8958.6|8943.6|8957.6|8942.6|0
1627662500000|2021-07-30 16:28:20|8957.8|8942.8|8958.1|8943.1|8958.1|8943.1|8957.6|8942.6|0
1627662510000|2021-07-30 16:28:30|8957.3|8942.3|8957.1|8942.1|8957.3|8942.3|8956.6|8941.6|0
1627662540000|2021-07-30 16:29:00|||||||||1
1627662560000|2021-07-30 16:29:20|||||||||4
1627662570000|2021-07-30 16:29:30|8953|8938|8953|8938|8953|8938|8953|8938|7
1627662580000|2021-07-30 16:29:40|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|8951.2|8936.2|1
1627662590000|2021-07-30 16:29:50|8951.2|8936.2|8949.5|8934.5|8951.2|8936.2|8949.5|8934.5|1
1627662600000|2021-07-30 16:30:00|||||||||1
1627662620000|2021-07-30 16:30:20|8949|8934|8949|8934|8949|8934|8949|8934|4
1627662660000|2021-07-30 16:31:00|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|2
1627662670000|2021-07-30 16:31:10|||||||||4
1627662690000|2021-07-30 16:31:30|8945.5|8930.5|8945.1|8930.1|8945.5|8930.5|8945.1|8930.1|1
1627662720000|2021-07-30 16:32:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|0
1627662740000|2021-07-30 16:32:20|8945.2|8930.2|8950|8935|8950|8935|8945.2|8930.2|8
1627662750000|2021-07-30 16:32:30|8950.1|8935.1|8951.1|8936.1|8951.1|8936.1|8950.1|8935.1|0
1627662760000|2021-07-30 16:32:40|8951.5|8936.5|8953.1|8938.1|8953.6|8938.6|8951.5|8936.5|9
1627662780000|2021-07-30 16:33:00|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|4
1627662840000|2021-07-30 16:34:00|||||||||4
1627662880000|2021-07-30 16:34:40|||||||||2
1627662890000|2021-07-30 16:34:50|||||||||2
1627662900000|2021-07-30 16:35:00|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|2
1627662920000|2021-07-30 16:35:20|8954|8939|8952.6|8937.6|8954|8939|8952.6|8937.6|1
1627662950000|2021-07-30 16:35:50|8952.2|8937.2|8952.1|8937.1|8952.2|8937.2|8952.1|8937.1|1
1627662990000|2021-07-30 16:36:30|8955.1|8940.1|8956|8941|8956.1|8941.1|8955.1|8940.1|2
1627663000000|2021-07-30 16:36:40|8956.1|8941.1|8956.6|8941.6|8956.6|8941.6|8954.6|8939.6|7
1627663010000|2021-07-30 16:36:50|8955.2|8940.2|8956.5|8941.5|8956.5|8941.5|8955.2|8940.2|9
1627663020000|2021-07-30 16:37:00|8956.6|8941.6|8957.2|8942.2|8958.1|8943.1|8956.6|8941.6|0
1627663030000|2021-07-30 16:37:10|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|2
1627663070000|2021-07-30 16:37:50|8958.4|8943.4|8959.7|8944.7|8959.7|8944.7|8958.4|8943.4|1
1627663080000|2021-07-30 16:38:00|8960.5|8945.5|8959.1|8944.1|8961.1|8946.1|8959.1|8944.1|1
1627663090000|2021-07-30 16:38:10|||||||||5
1627663110000|2021-07-30 16:38:30|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627663130000|2021-07-30 16:38:50|||||||||1
1627663140000|2021-07-30 16:39:00|||||||||1
1627663160000|2021-07-30 16:39:20|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|1
1627663170000|2021-07-30 16:39:30|8961|8946|8960.1|8945.1|8961.1|8946.1|8960.1|8945.1|0
1627663210000|2021-07-30 16:40:10|8959.6|8944.6|8957.6|8942.6|8959.6|8944.6|8957.6|8942.6|4
1627663250000|2021-07-30 16:40:50|8954.2|8939.2|8953.4|8938.4|8955.1|8940.1|8953.4|8938.4|2
1627663260000|2021-07-30 16:41:00|8953.1|8938.1|8952.6|8937.6|8953.1|8938.1|8952.6|8937.6|2
1627663340000|2021-07-30 16:42:20|8952.7|8937.7|8954.6|8939.6|8954.6|8939.6|8952.6|8937.6|3
1627663360000|2021-07-30 16:42:40|8956.1|8941.1|8959.1|8944.1|8959.6|8944.6|8956.1|8941.1|0
1627663400000|2021-07-30 16:43:20|8958.8|8943.8|8956.1|8941.1|8958.8|8943.8|8956.1|8941.1|2
1627663410000|2021-07-30 16:43:30|8955.1|8940.1|8956.8|8941.8|8956.8|8941.8|8955.1|8940.1|1
1627663420000|2021-07-30 16:43:40|8956.7|8941.7|8957|8942|8957|8942|8956.6|8941.6|0
1627663430000|2021-07-30 16:43:50|8956.3|8941.3|8956.1|8941.1|8956.3|8941.3|8956.1|8941.1|0
1627663460000|2021-07-30 16:44:20|8955.3|8940.3|8953.6|8938.6|8955.3|8940.3|8952.1|8937.1|7
1627663480000|2021-07-30 16:44:40|8953.3|8938.3|8952.1|8937.1|8953.3|8938.3|8951.6|8936.6|3
1627663490000|2021-07-30 16:44:50|8951.7|8936.7|8951.6|8936.6|8951.7|8936.7|8951.6|8936.6|0
1627663500000|2021-07-30 16:45:00|8950.6|8935.6|8948.9|8933.9|8950.6|8935.6|8948.9|8933.9|1
1627663510000|2021-07-30 16:45:10|8950.1|8935.1|8950.6|8935.6|8950.6|8935.6|8950.1|8935.1|1
1627663530000|2021-07-30 16:45:30|8950.7|8935.7|8951.1|8936.1|8951.1|8936.1|8950.7|8935.7|10
1627663540000|2021-07-30 16:45:40|8951|8936|8949.6|8934.6|8951|8936|8946.6|8931.6|3
1627663560000|2021-07-30 16:46:00|8951.3|8936.3|8950.6|8935.6|8951.3|8936.3|8950.6|8935.6|0
1627663570000|2021-07-30 16:46:10|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|1
1627663580000|2021-07-30 16:46:20|8947|8932|8947|8932|8947|8932|8947|8932|4
1627663590000|2021-07-30 16:46:30|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|0
1627663600000|2021-07-30 16:46:40|8947.4|8932.4|8950|8935|8950|8935|8947.4|8932.4|1
1627663610000|2021-07-30 16:46:50|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|0
1627663620000|2021-07-30 16:47:00|8949.5|8934.5|8948|8933|8949.5|8934.5|8948|8933|1
1627663630000|2021-07-30 16:47:10|8949.5|8934.5|8948.5|8933.5|8949.5|8934.5|8948|8933|2
1627663640000|2021-07-30 16:47:20|8948|8933|8947.5|8932.5|8948|8933|8947.5|8932.5|1
1627663690000|2021-07-30 16:48:10|8943.6|8928.6|8944.5|8929.5|8944.5|8929.5|8943|8928|3
1627663700000|2021-07-30 16:48:20|8944|8929|8944|8929|8944|8929|8944|8929|0
1627663720000|2021-07-30 16:48:40|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1627663730000|2021-07-30 16:48:50|8944.5|8929.5|8944.6|8929.6|8944.6|8929.6|8944.5|8929.5|0
1627663740000|2021-07-30 16:49:00|8946.7|8931.7|8944.7|8929.7|8946.7|8931.7|8944.6|8929.6|22
1627663760000|2021-07-30 16:49:20|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|1
1627663780000|2021-07-30 16:49:40|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|2
1627663800000|2021-07-30 16:50:00|8945.1|8930.1|8944.7|8929.7|8945.1|8930.1|8944.7|8929.7|1
1627663810000|2021-07-30 16:50:10|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1627663820000|2021-07-30 16:50:20|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8
1627663830000|2021-07-30 16:50:30|8945|8930|8945|8930|8945|8930|8945|8930|4
1627663840000|2021-07-30 16:50:40|8945.2|8930.2|8941.2|8926.2|8945.2|8930.2|8940.6|8925.6|3
1627663860000|2021-07-30 16:51:00|8941.1|8926.1|8938.6|8923.6|8941.1|8926.1|8938.1|8923.1|8
1627663870000|2021-07-30 16:51:10|||||||||5
1627663880000|2021-07-30 16:51:20|||||||||2
1627663920000|2021-07-30 16:52:00|8939|8924|8939.8|8924.8|8940.5|8925.5|8939|8924|8
1627663930000|2021-07-30 16:52:10|8939.6|8924.6|8940.6|8925.6|8940.6|8925.6|8939.6|8924.6|2
1627663950000|2021-07-30 16:52:30|8940.2|8925.2|8940.1|8925.1|8940.2|8925.2|8940.1|8925.1|1
1627663960000|2021-07-30 16:52:40|8938.9|8923.9|8938.6|8923.6|8938.9|8923.9|8938.6|8923.6|2
1627663970000|2021-07-30 16:52:50|8939|8924|8939|8924|8939|8924|8939|8924|0
1627663980000|2021-07-30 16:53:00|8939.1|8924.1|8935.6|8920.6|8939.1|8924.1|8935.6|8920.6|3
1627663990000|2021-07-30 16:53:10|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|1
1627664000000|2021-07-30 16:53:20|8939|8924|8939|8924|8939|8924|8939|8924|2
1627664020000|2021-07-30 16:53:40|8938.6|8923.6|8938|8923|8938.6|8923.6|8938|8923|1
1627664030000|2021-07-30 16:53:50|8939|8924|8939|8924|8939|8924|8939|8924|0
1627664040000|2021-07-30 16:54:00|8939.5|8924.5|8940|8925|8940|8925|8939.5|8924.5|5
1627664050000|2021-07-30 16:54:10|8939.5|8924.5|8939|8924|8939.5|8924.5|8939|8924|1
1627664070000|2021-07-30 16:54:30|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|0
1627664080000|2021-07-30 16:54:40|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|1
1627664090000|2021-07-30 16:54:50|8937|8922|8937|8922|8937|8922|8937|8922|0
1627664100000|2021-07-30 16:55:00|8938.5|8923.5|8940|8925|8940.1|8925.1|8938.5|8923.5|5
1627664110000|2021-07-30 16:55:10|8939|8924|8937.5|8922.5|8939|8924|8937.5|8922.5|9
1627664120000|2021-07-30 16:55:20|8937.6|8922.6|8937.3|8922.3|8937.6|8922.6|8937.3|8922.3|2
1627664130000|2021-07-30 16:55:30|8937|8922|8937|8922|8937|8922|8937|8922|0
1627664160000|2021-07-30 16:56:00|8936.7|8921.7|8935.5|8920.5|8936.7|8921.7|8935.5|8920.5|1
1627664170000|2021-07-30 16:56:10|8936|8921|8936.5|8921.5|8936.5|8921.5|8935|8920|3
1627664180000|2021-07-30 16:56:20|8936.1|8921.1|8936|8921|8936.1|8921.1|8936|8921|0
1627664190000|2021-07-30 16:56:30|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|0
1627664200000|2021-07-30 16:56:40|8935.1|8920.1|8935|8920|8935.1|8920.1|8935|8920|0
1627664220000|2021-07-30 16:57:00|8935.3|8920.3|8937|8922|8937|8922|8935.3|8920.3|3
1627664230000|2021-07-30 16:57:10|8936.2|8921.2|8935.5|8920.5|8936.2|8921.2|8935.5|8920.5|3
1627664240000|2021-07-30 16:57:20|8936|8921|8937.5|8922.5|8938|8923|8936|8921|4
1627664260000|2021-07-30 16:57:40|8937|8922|8937|8922|8937|8922|8937|8922|0
1627664280000|2021-07-30 16:58:00|8936.5|8921.5|8936.1|8921.1|8936.5|8921.5|8936.1|8921.1|1
1627664290000|2021-07-30 16:58:10|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|0
1627664300000|2021-07-30 16:58:20|8938|8923|8939.5|8924.5|8939.5|8924.5|8938|8923|1
1627664310000|2021-07-30 16:58:30|8941|8926|8939.5|8924.5|8941|8926|8939.5|8924.5|6
1627664330000|2021-07-30 16:58:50|8938.7|8923.7|8938.5|8923.5|8938.7|8923.7|8938.5|8923.5|0
1627664340000|2021-07-30 16:59:00|8938.4|8923.4|8937.5|8922.5|8938.4|8923.4|8937.5|8922.5|14
1627664360000|2021-07-30 16:59:20|||||||||2
1627664370000|2021-07-30 16:59:30|8939.5|8924.5|8940|8925|8940|8925|8939.5|8924.5|2
1627664410000|2021-07-30 17:00:10|8939.9|8924.9|8939.5|8924.5|8939.9|8924.9|8939.5|8924.5|3
1627664420000|2021-07-30 17:00:20|8939|8924|8939|8924|8939|8924|8939|8924|0
1627664430000|2021-07-30 17:00:30|8938.5|8923.5|8938.6|8923.6|8939|8924|8938.5|8923.5|42
1627664440000|2021-07-30 17:00:40|8938.1|8923.1|8939|8924|8939|8924|8938.1|8923.1|0
1627664450000|2021-07-30 17:00:50|||||||||1
1627664490000|2021-07-30 17:01:30|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1627664510000|2021-07-30 17:01:50|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|2
1627664540000|2021-07-30 17:02:20|8938.6|8923.6|8938.2|8923.2|8938.6|8923.6|8938.2|8923.2|1
1627664550000|2021-07-30 17:02:30|8939.1|8924.1|8940.1|8925.1|8940.1|8925.1|8939.1|8924.1|4
1627664560000|2021-07-30 17:02:40|8940.5|8925.5|8941.6|8926.6|8942.4|8927.4|8940.5|8925.5|2
1627664610000|2021-07-30 17:03:30|8940.1|8925.1|8938.1|8923.1|8940.1|8925.1|8938.1|8923.1|2
1627664620000|2021-07-30 17:03:40|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|6
1627664660000|2021-07-30 17:04:20|8938.7|8923.7|8938.2|8923.2|8938.7|8923.7|8938.2|8923.2|0
1627664670000|2021-07-30 17:04:30|8938.7|8923.7|8939.1|8924.1|8939.1|8924.1|8938.7|8923.7|4
1627664700000|2021-07-30 17:05:00|8938.3|8923.3|8938.3|8923.3|8938.3|8923.3|8938.3|8923.3|0
1627664710000|2021-07-30 17:05:10|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|0
1627664720000|2021-07-30 17:05:20|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|0
1627664750000|2021-07-30 17:05:50|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|1
1627664760000|2021-07-30 17:06:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1627664810000|2021-07-30 17:06:50|8938|8923|8940.6|8925.6|8940.6|8925.6|8938|8923|4
1627664820000|2021-07-30 17:07:00|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|0
1627664830000|2021-07-30 17:07:10|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|0
1627664880000|2021-07-30 17:08:00|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|1
1627664890000|2021-07-30 17:08:10|8936.7|8921.7|8935.6|8920.6|8936.7|8921.7|8935.6|8920.6|18
1627664910000|2021-07-30 17:08:30|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|0
1627664920000|2021-07-30 17:08:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|1
1627664930000|2021-07-30 17:08:50|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|4
1627664940000|2021-07-30 17:09:00|8938.1|8923.1|8938.6|8923.6|8938.6|8923.6|8938.1|8923.1|0
1627664950000|2021-07-30 17:09:10|8938.8|8923.8|8940.1|8925.1|8940.1|8925.1|8938.8|8923.8|1
1627664990000|2021-07-30 17:09:50|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|2
1627665000000|2021-07-30 17:10:00|8943|8928|8943|8928|8943|8928|8943|8928|1
1627665010000|2021-07-30 17:10:10|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|5
1627665020000|2021-07-30 17:10:20|8944.8|8929.8|8943.1|8928.1|8945.1|8930.1|8943.1|8928.1|1
1627665050000|2021-07-30 17:10:50|8943.2|8928.2|8943.6|8928.6|8943.6|8928.6|8943.2|8928.2|1
1627665090000|2021-07-30 17:11:30|8944|8929|8944.1|8929.1|8944.1|8929.1|8944|8929|0
1627665120000|2021-07-30 17:12:00|8944.5|8929.5|8944.1|8929.1|8944.6|8929.6|8943.6|8928.6|9
1627665160000|2021-07-30 17:12:40|8942.6|8927.6|8943.1|8928.1|8943.1|8928.1|8942.6|8927.6|8
1627665180000|2021-07-30 17:13:00|||||||||3
1627665210000|2021-07-30 17:13:30|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|1
1627665220000|2021-07-30 17:13:40|8944.9|8929.9|8945.6|8930.6|8946.2|8931.2|8944.9|8929.9|1
1627665230000|2021-07-30 17:13:50|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627665270000|2021-07-30 17:14:30|||||||||2
1627665280000|2021-07-30 17:14:40|8944.5|8929.5|8943.6|8928.6|8944.5|8929.5|8943.6|8928.6|11
1627665290000|2021-07-30 17:14:50|8943.1|8928.1|8944.2|8929.2|8944.6|8929.6|8943.1|8928.1|0
1627665300000|2021-07-30 17:15:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1627665310000|2021-07-30 17:15:10|8943.3|8928.3|8943.1|8928.1|8943.3|8928.3|8943.1|8928.1|2
1627665330000|2021-07-30 17:15:30|8942.7|8927.7|8942.6|8927.6|8942.7|8927.7|8942.6|8927.6|2
1627665340000|2021-07-30 17:15:40|||||||||2
1627665390000|2021-07-30 17:16:30|8942.2|8927.2|8941.6|8926.6|8942.2|8927.2|8941.6|8926.6|1
1627665400000|2021-07-30 17:16:40|||||||||1
1627665470000|2021-07-30 17:17:50|8938.6|8923.6|8938.6|8923.6|8939.1|8924.1|8938.6|8923.6|4
1627665510000|2021-07-30 17:18:30|8941.1|8926.1|8941.4|8926.4|8941.4|8926.4|8941.1|8926.1|3
1627665520000|2021-07-30 17:18:40|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1627665530000|2021-07-30 17:18:50|8940.3|8925.3|8939.6|8924.6|8940.3|8925.3|8939.6|8924.6|0
1627665570000|2021-07-30 17:19:30|8939.5|8924.5|8941|8926|8941|8926|8939.1|8924.1|5
1627665580000|2021-07-30 17:19:40|8939.8|8924.8|8940|8925|8940|8925|8939.5|8924.5|1
1627665600000|2021-07-30 17:20:00|8940.5|8925.5|8940|8925|8940.5|8925.5|8940|8925|1
1627665610000|2021-07-30 17:20:10|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|0
1627665620000|2021-07-30 17:20:20|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|5
1627665630000|2021-07-30 17:20:30|8941.6|8926.6|8941.1|8926.1|8941.6|8926.6|8941.1|8926.1|1
1627665660000|2021-07-30 17:21:00|8940.3|8925.3|8940.1|8925.1|8940.3|8925.3|8940.1|8925.1|1
1627665670000|2021-07-30 17:21:10|8940|8925|8937.4|8922.4|8940|8925|8937.4|8922.4|4
1627665680000|2021-07-30 17:21:20|8938.6|8923.6|8939.1|8924.1|8939.1|8924.1|8938.6|8923.6|5
1627665700000|2021-07-30 17:21:40|8939.4|8924.4|8939.1|8924.1|8939.4|8924.4|8939.1|8924.1|1
1627665710000|2021-07-30 17:21:50|||||||||1
1627665720000|2021-07-30 17:22:00|8939|8924|8939|8924|8939|8924|8939|8924|5
1627665750000|2021-07-30 17:22:30|8939.1|8924.1|8940|8925|8940|8925|8939.1|8924.1|2
1627665760000|2021-07-30 17:22:40|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|15
1627665800000|2021-07-30 17:23:20|||||||||1
1627665830000|2021-07-30 17:23:50|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|1
1627665840000|2021-07-30 17:24:00|8942.2|8927.2|8942.3|8927.3|8942.3|8927.3|8942.2|8927.2|6
1627665860000|2021-07-30 17:24:20|8942.2|8927.2|8941.3|8926.3|8942.2|8927.2|8941.3|8926.3|1
1627665880000|2021-07-30 17:24:40|||||||||1
1627665910000|2021-07-30 17:25:10|8939.9|8924.9|8937.8|8922.8|8939.9|8924.9|8937.8|8922.8|4
1627665920000|2021-07-30 17:25:20|8938.3|8923.3|8940.8|8925.8|8940.8|8925.8|8937.3|8922.3|2
1627665930000|2021-07-30 17:25:30|8940.4|8925.4|8940|8925|8940.5|8925.5|8940|8925|6
1627665940000|2021-07-30 17:25:40|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|1
1627665960000|2021-07-30 17:26:00|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1627665970000|2021-07-30 17:26:10|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|2
1627666030000|2021-07-30 17:27:10|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|0
1627666100000|2021-07-30 17:28:20|||||||||1
1627666130000|2021-07-30 17:28:50|8941|8926|8941|8926|8941|8926|8941|8926|8
1627666140000|2021-07-30 17:29:00|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|2
1627666150000|2021-07-30 17:29:10|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1627666210000|2021-07-30 17:30:10|||||||||1
1627666250000|2021-07-30 17:30:50|||||||||4
1627666280000|2021-07-30 17:31:20|8944|8929|8944|8929|8944|8929|8944|8929|2
1627666320000|2021-07-30 17:32:00|8944.4|8929.4|8947.3|8932.3|8947.5|8932.5|8944.4|8929.4|7
1627666330000|2021-07-30 17:32:10|8947.5|8932.5|8948.5|8933.5|8948.5|8933.5|8947.5|8932.5|0
1627666340000|2021-07-30 17:32:20|8950|8935|8950|8935|8950|8935|8950|8935|1
1627666350000|2021-07-30 17:32:30|8950.1|8935.1|8950.5|8935.5|8950.5|8935.5|8950.1|8935.1|2
1627666360000|2021-07-30 17:32:40|||||||||2
1627666380000|2021-07-30 17:33:00|8952.5|8937.5|8947|8932|8952.5|8937.5|8947|8932|5
1627666390000|2021-07-30 17:33:10|8946.5|8931.5|8945.5|8930.5|8946.5|8931.5|8945.5|8930.5|0
1627666420000|2021-07-30 17:33:40|||||||||1
1627666430000|2021-07-30 17:33:50|8944.7|8929.7|8947.5|8932.5|8947.5|8932.5|8944.7|8929.7|1
1627666450000|2021-07-30 17:34:10|8948|8933|8947.5|8932.5|8948|8933|8947.5|8932.5|1
1627666470000|2021-07-30 17:34:30|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|1
1627666480000|2021-07-30 17:34:40|8949.5|8934.5|8950.5|8935.5|8950.5|8935.5|8949.5|8934.5|1
1627666510000|2021-07-30 17:35:10|8951|8936|8951|8936|8951|8936|8951|8936|0
1627666530000|2021-07-30 17:35:30|||||||||1
1627666560000|2021-07-30 17:36:00|8950.2|8935.2|8951.2|8936.2|8951.2|8936.2|8950|8935|8
1627666570000|2021-07-30 17:36:10|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|0
1627666580000|2021-07-30 17:36:20|8950.6|8935.6|8951.1|8936.1|8951.1|8936.1|8950.6|8935.6|1
1627666600000|2021-07-30 17:36:40|8951.6|8936.6|8952.1|8937.1|8952.1|8937.1|8951.6|8936.6|0
1627666620000|2021-07-30 17:37:00|8951.7|8936.7|8951.6|8936.6|8951.7|8936.7|8951.6|8936.6|0
1627666630000|2021-07-30 17:37:10|8951.1|8936.1|8952.1|8937.1|8952.1|8937.1|8951.1|8936.1|0
1627666640000|2021-07-30 17:37:20|8951.6|8936.6|8949.7|8934.7|8951.6|8936.6|8949.7|8934.7|1
1627666670000|2021-07-30 17:37:50|||||||||4
1627666680000|2021-07-30 17:38:00|8949.9|8934.9|8951.6|8936.6|8951.6|8936.6|8949.9|8934.9|4
1627666690000|2021-07-30 17:38:10|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|0
1627666700000|2021-07-30 17:38:20|8950.7|8935.7|8950.1|8935.1|8951.1|8936.1|8949.5|8934.5|3
1627666710000|2021-07-30 17:38:30|8951.4|8936.4|8951.6|8936.6|8951.6|8936.6|8951.4|8936.4|0
1627666730000|2021-07-30 17:38:50|8951.2|8936.2|8951.1|8936.1|8951.2|8936.2|8951.1|8936.1|0
1627666740000|2021-07-30 17:39:00|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|1
1627666760000|2021-07-30 17:39:20|8949.5|8934.5|8950.4|8935.4|8950.4|8935.4|8949.3|8934.3|22
1627666770000|2021-07-30 17:39:30|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|0
1627666800000|2021-07-30 17:40:00|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|4
1627666810000|2021-07-30 17:40:10|8944.9|8929.9|8946.4|8931.4|8946.4|8931.4|8944.9|8929.9|3
1627666820000|2021-07-30 17:40:20|8945.9|8930.9|8943.4|8928.4|8945.9|8930.9|8943.4|8928.4|6
1627666830000|2021-07-30 17:40:30|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|1
1627666840000|2021-07-30 17:40:40|8944|8929|8941|8926|8947|8932|8941|8926|12
1627666850000|2021-07-30 17:40:50|8944|8929|8944|8929|8944|8929|8944|8929|2
1627666870000|2021-07-30 17:41:10|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|0
1627666880000|2021-07-30 17:41:20|8946.7|8931.7|8946.5|8931.5|8946.7|8931.7|8946.5|8931.5|2
1627666890000|2021-07-30 17:41:30|8948|8933|8948.4|8933.4|8948.9|8933.9|8948|8933|1
1627666900000|2021-07-30 17:41:40|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|0
1627666910000|2021-07-30 17:41:50|8947.6|8932.6|8947.5|8932.5|8947.6|8932.6|8947.5|8932.5|0
1627666920000|2021-07-30 17:42:00|8947.4|8932.4|8944|8929|8947.4|8932.4|8944|8929|1
1627666930000|2021-07-30 17:42:10|8945.3|8930.3|8944.3|8929.3|8945.3|8930.3|8944.3|8929.3|2
1627667010000|2021-07-30 17:43:30|8941.9|8926.9|8944|8929|8944|8929|8941.9|8926.9|7
1627667020000|2021-07-30 17:43:40|8943.9|8928.9|8943.4|8928.4|8943.9|8928.9|8943.4|8928.4|0
1627667030000|2021-07-30 17:43:50|8944.9|8929.9|8942.9|8927.9|8944.9|8929.9|8942.9|8927.9|2
1627667040000|2021-07-30 17:44:00|8942.5|8927.5|8942.4|8927.4|8942.8|8927.8|8942.4|8927.4|0
1627667060000|2021-07-30 17:44:20|8942.2|8927.2|8938.4|8923.4|8942.2|8927.2|8938.4|8923.4|20
1627667070000|2021-07-30 17:44:30|8938.3|8923.3|8936.9|8921.9|8938.4|8923.4|8936.9|8921.9|1
1627667080000|2021-07-30 17:44:40|||||||||2
1627667090000|2021-07-30 17:44:50|8938.4|8923.4|8938.8|8923.8|8938.8|8923.8|8938.4|8923.4|4
1627667100000|2021-07-30 17:45:00|8938.9|8923.9|8938.4|8923.4|8938.9|8923.9|8936.9|8921.9|10
1627667110000|2021-07-30 17:45:10|8938.6|8923.6|8939.8|8924.8|8939.9|8924.9|8938.6|8923.6|1
1627667120000|2021-07-30 17:45:20|8939.9|8924.9|8938.9|8923.9|8939.9|8924.9|8937.4|8922.4|4
1627667150000|2021-07-30 17:45:50|8939|8924|8935.9|8920.9|8939.9|8924.9|8935.9|8920.9|12
1627667160000|2021-07-30 17:46:00|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|10
1627667170000|2021-07-30 17:46:10|||||||||1
1627667180000|2021-07-30 17:46:20|8936.2|8921.2|8937.4|8922.4|8937.4|8922.4|8936.2|8921.2|11
1627667200000|2021-07-30 17:46:40|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|0
1627667210000|2021-07-30 17:46:50|8936.5|8921.5|8937.9|8922.9|8937.9|8922.9|8936.4|8921.4|9
1627667230000|2021-07-30 17:47:10|8940.2|8925.2|8938.9|8923.9|8940.4|8925.4|8938.9|8923.9|10
1627667270000|2021-07-30 17:47:50|8938.5|8923.5|8938.4|8923.4|8938.5|8923.5|8938.4|8923.4|0
1627667330000|2021-07-30 17:48:50|8939.4|8924.4|8938.4|8923.4|8939.4|8924.4|8938.4|8923.4|0
1627667340000|2021-07-30 17:49:00|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|1
1627667360000|2021-07-30 17:49:20|8940.3|8925.3|8940.3|8925.3|8940.3|8925.3|8940.3|8925.3|5
1627667390000|2021-07-30 17:49:50|8939.5|8924.5|8940.3|8925.3|8940.3|8925.3|8939.5|8924.5|1
1627667400000|2021-07-30 17:50:00|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|1
1627667410000|2021-07-30 17:50:10|8938|8923|8938.3|8923.3|8938.3|8923.3|8937.9|8922.9|8
1627667430000|2021-07-30 17:50:30|8938.4|8923.4|8940.3|8925.3|8940.3|8925.3|8938.4|8923.4|3
1627667440000|2021-07-30 17:50:40|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|0
1627667450000|2021-07-30 17:50:50|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|2
1627667460000|2021-07-30 17:51:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|0
1627667490000|2021-07-30 17:51:30|8939|8924|8939.9|8924.9|8939.9|8924.9|8939|8924|2
1627667510000|2021-07-30 17:51:50|8939|8924|8939|8924|8939|8924|8939|8924|0
1627667520000|2021-07-30 17:52:00|||||||||1
1627667560000|2021-07-30 17:52:40|||||||||4
1627667570000|2021-07-30 17:52:50|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|0
1627667630000|2021-07-30 17:53:50|8939.9|8924.9|8939|8924|8939.9|8924.9|8939|8924|2
1627667640000|2021-07-30 17:54:00|8939.9|8924.9|8939.5|8924.5|8939.9|8924.9|8939.5|8924.5|1
1627667650000|2021-07-30 17:54:10|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|0
1627667670000|2021-07-30 17:54:30|||||||||5
1627667690000|2021-07-30 17:54:50|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|2
1627667700000|2021-07-30 17:55:00|8940|8925|8936.4|8921.4|8940|8925|8936.4|8921.4|2
1627667720000|2021-07-30 17:55:20|8937.2|8922.2|8937.4|8922.4|8937.4|8922.4|8937.2|8922.2|0
1627667730000|2021-07-30 17:55:30|||||||||1
1627667740000|2021-07-30 17:55:40|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|0
1627667750000|2021-07-30 17:55:50|8937|8922|8937|8922|8937|8922|8937|8922|0
1627667760000|2021-07-30 17:56:00|8937.4|8922.4|8937.5|8922.5|8937.5|8922.5|8937.4|8922.4|3
1627667770000|2021-07-30 17:56:10|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|3
1627667780000|2021-07-30 17:56:20|8938.8|8923.8|8940.5|8925.5|8940.5|8925.5|8938.8|8923.8|10
1627667790000|2021-07-30 17:56:30|8938|8923|8939|8924|8939|8924|8938|8923|15
1627667800000|2021-07-30 17:56:40|8937|8922|8932|8917|8937|8922|8932|8917|16
1627667810000|2021-07-30 17:56:50|||||||||1
1627667820000|2021-07-30 17:57:00|8932.3|8917.3|8933.5|8918.5|8933.5|8918.5|8932.3|8917.3|3
1627667830000|2021-07-30 17:57:10|||||||||1
1627667840000|2021-07-30 17:57:20|8933.6|8918.6|8934.6|8919.6|8934.6|8919.6|8933.6|8918.6|3
1627667870000|2021-07-30 17:57:50|8933.8|8918.8|8933.6|8918.6|8933.8|8918.8|8933.6|8918.6|0
1627667890000|2021-07-30 17:58:10|||||||||4
1627667930000|2021-07-30 17:58:50|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|0
1627667960000|2021-07-30 17:59:20|8934|8919|8932.2|8917.2|8934|8919|8932.2|8917.2|1
1627667970000|2021-07-30 17:59:30|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|1
1627667980000|2021-07-30 17:59:40|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|1
1627667990000|2021-07-30 17:59:50|8934.5|8919.5|8934.2|8919.2|8934.6|8919.6|8934.2|8919.2|0
1627668000000|2021-07-30 18:00:00|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|16
1627668010000|2021-07-30 18:00:10|8934.6|8919.6|8934.1|8919.1|8934.6|8919.6|8933.1|8918.1|7
1627668020000|2021-07-30 18:00:20|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|1
1627668030000|2021-07-30 18:00:30|8932.6|8917.6|8933.1|8918.1|8934.1|8919.1|8932.6|8917.6|7
1627668040000|2021-07-30 18:00:40|8933.5|8918.5|8933.6|8918.6|8933.6|8918.6|8933.5|8918.5|0
1627668050000|2021-07-30 18:00:50|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|1
1627668060000|2021-07-30 18:01:00|||||||||2
1627668080000|2021-07-30 18:01:20|8932.5|8917.5|8932.1|8917.1|8932.5|8917.5|8932.1|8917.1|1
1627668090000|2021-07-30 18:01:30|||||||||1
1627668110000|2021-07-30 18:01:50|8930.6|8915.6|8929.6|8914.6|8930.6|8915.6|8929.6|8914.6|3
1627668120000|2021-07-30 18:02:00|8931.1|8916.1|8934.6|8919.6|8934.6|8919.6|8931.1|8916.1|10
1627668130000|2021-07-30 18:02:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|21
1627668140000|2021-07-30 18:02:20|8932.1|8917.1|8931.1|8916.1|8932.1|8917.1|8931.1|8916.1|1
1627668160000|2021-07-30 18:02:40|||||||||1
1627668170000|2021-07-30 18:02:50|8930.7|8915.7|8931.5|8916.5|8931.5|8916.5|8930.6|8915.6|1
1627668180000|2021-07-30 18:03:00|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|0
1627668190000|2021-07-30 18:03:10|8931.8|8916.8|8933.1|8918.1|8933.1|8918.1|8931.8|8916.8|2
1627668200000|2021-07-30 18:03:20|8934.4|8919.4|8933.1|8918.1|8935.1|8920.1|8932.2|8917.2|3
1627668210000|2021-07-30 18:03:30|8932.7|8917.7|8932.5|8917.5|8932.7|8917.7|8931.6|8916.6|11
1627668220000|2021-07-30 18:03:40|8934.1|8919.1|8933.6|8918.6|8934.1|8919.1|8933.6|8918.6|1
1627668240000|2021-07-30 18:04:00|8933.2|8918.2|8933.5|8918.5|8933.5|8918.5|8933.1|8918.1|2
1627668250000|2021-07-30 18:04:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|1
1627668260000|2021-07-30 18:04:20|8933.2|8918.2|8934.1|8919.1|8934.1|8919.1|8933.2|8918.2|11
1627668280000|2021-07-30 18:04:40|8935.1|8920.1|8934.7|8919.7|8935.1|8920.1|8934.7|8919.7|4
1627668290000|2021-07-30 18:04:50|8933.3|8918.3|8934.6|8919.6|8935.1|8920.1|8933.1|8918.1|20
1627668300000|2021-07-30 18:05:00|8934.1|8919.1|8933.7|8918.7|8935.1|8920.1|8932.7|8917.7|7
1627668310000|2021-07-30 18:05:10|8933.2|8918.2|8933.7|8918.7|8933.7|8918.7|8933.2|8918.2|1
1627668320000|2021-07-30 18:05:20|8934.1|8919.1|8932.7|8917.7|8934.1|8919.1|8932.7|8917.7|16
1627668330000|2021-07-30 18:05:30|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|2
1627668340000|2021-07-30 18:05:40|||||||||2
1627668350000|2021-07-30 18:05:50|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|4
1627668360000|2021-07-30 18:06:00|8932.3|8917.3|8932.7|8917.7|8932.7|8917.7|8932.3|8917.3|0
1627668370000|2021-07-30 18:06:10|8932.3|8917.3|8932.2|8917.2|8932.3|8917.3|8932.2|8917.2|1
1627668380000|2021-07-30 18:06:20|8931.1|8916.1|8931.6|8916.6|8931.6|8916.6|8931.1|8916.1|6
1627668390000|2021-07-30 18:06:30|||||||||2
1627668400000|2021-07-30 18:06:40|||||||||1
1627668410000|2021-07-30 18:06:50|8931.2|8916.2|8931.1|8916.1|8931.2|8916.2|8931.1|8916.1|1
1627668420000|2021-07-30 18:07:00|||||||||5
1627668430000|2021-07-30 18:07:10|||||||||9
1627668440000|2021-07-30 18:07:20|||||||||3
1627668450000|2021-07-30 18:07:30|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8931.6|8916.6|21
1627668460000|2021-07-30 18:07:40|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|0
1627668470000|2021-07-30 18:07:50|8931.2|8916.2|8931.1|8916.1|8931.2|8916.2|8931.1|8916.1|0
1627668480000|2021-07-30 18:08:00|8931.5|8916.5|8931.6|8916.6|8931.6|8916.6|8931.5|8916.5|4
1627668490000|2021-07-30 18:08:10|8931.7|8916.7|8932.6|8917.6|8932.6|8917.6|8931.7|8916.7|2
1627668500000|2021-07-30 18:08:20|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|3
1627668510000|2021-07-30 18:08:30|||||||||1
1627668530000|2021-07-30 18:08:50|8933.2|8918.2|8933.1|8918.1|8933.2|8918.2|8933.1|8918.1|0
1627668540000|2021-07-30 18:09:00|8935|8920|8935.6|8920.6|8935.6|8920.6|8935|8920|12
1627668550000|2021-07-30 18:09:10|8939.1|8924.1|8939.6|8924.6|8939.6|8924.6|8939.1|8924.1|3
1627668560000|2021-07-30 18:09:20|||||||||10
1627668570000|2021-07-30 18:09:30|8939.2|8924.2|8939.6|8924.6|8939.6|8924.6|8939.2|8924.2|2
1627668580000|2021-07-30 18:09:40|||||||||1
1627668590000|2021-07-30 18:09:50|8939.1|8924.1|8938.3|8923.3|8939.1|8924.1|8938.3|8923.3|2
1627668600000|2021-07-30 18:10:00|8938.2|8923.2|8936.1|8921.1|8938.7|8923.7|8936.1|8921.1|78
1627668610000|2021-07-30 18:10:10|8935.1|8920.1|8937.6|8922.6|8937.6|8922.6|8935.1|8920.1|14
1627668620000|2021-07-30 18:10:20|8938|8923|8943.2|8928.2|8944.1|8929.1|8938|8923|11
1627668630000|2021-07-30 18:10:30|8943.1|8928.1|8942.6|8927.6|8945.6|8930.6|8942.6|8927.6|1
1627668640000|2021-07-30 18:10:40|8943.2|8928.2|8942.6|8927.6|8943.2|8928.2|8940.6|8925.6|13
1627668650000|2021-07-30 18:10:50|8941.8|8926.8|8941.6|8926.6|8941.8|8926.8|8941.6|8926.6|0
1627668660000|2021-07-30 18:11:00|8941.5|8926.5|8939.7|8924.7|8941.5|8926.5|8939.7|8924.7|1
1627668670000|2021-07-30 18:11:10|||||||||1
1627668680000|2021-07-30 18:11:20|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|1
1627668690000|2021-07-30 18:11:30|8936.7|8921.7|8935.6|8920.6|8936.7|8921.7|8935.6|8920.6|3
1627668700000|2021-07-30 18:11:40|8939.1|8924.1|8940.1|8925.1|8940.1|8925.1|8938.7|8923.7|3
1627668710000|2021-07-30 18:11:50|8939.7|8924.7|8938.1|8923.1|8939.7|8924.7|8938.1|8923.1|1
1627668720000|2021-07-30 18:12:00|8938|8923|8937.5|8922.5|8938|8923|8936.7|8921.7|1
1627668730000|2021-07-30 18:12:10|8937.7|8922.7|8937.7|8922.7|8937.7|8922.7|8937.7|8922.7|1
1627668740000|2021-07-30 18:12:20|8937.3|8922.3|8937.7|8922.7|8937.7|8922.7|8937.3|8922.3|3
1627668750000|2021-07-30 18:12:30|8937.3|8922.3|8938.1|8923.1|8938.1|8923.1|8937.2|8922.2|4
1627668760000|2021-07-30 18:12:40|8937.7|8922.7|8939.6|8924.6|8939.6|8924.6|8937.7|8922.7|4
1627668770000|2021-07-30 18:12:50|8940.5|8925.5|8945.7|8930.7|8946|8931|8940.5|8925.5|3
1627668780000|2021-07-30 18:13:00|8945.6|8930.6|8942.5|8927.5|8946.1|8931.1|8941.7|8926.7|6
1627668790000|2021-07-30 18:13:10|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|0
1627668800000|2021-07-30 18:13:20|8946.1|8931.1|8949.5|8934.5|8949.5|8934.5|8946.1|8931.1|8
1627668810000|2021-07-30 18:13:30|8949.6|8934.6|8954.6|8939.6|8954.6|8939.6|8949.6|8934.6|4
1627668820000|2021-07-30 18:13:40|8954.7|8939.7|8955.6|8940.6|8956.1|8941.1|8953.6|8938.6|3
1627668830000|2021-07-30 18:13:50|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|2
1627668840000|2021-07-30 18:14:00|8953.6|8938.6|8947.8|8932.8|8953.6|8938.6|8935.1|8920.1|143
1627668850000|2021-07-30 18:14:10|8948|8933|8939.7|8924.7|8949.9|8934.9|8939.7|8924.7|106
1627668860000|2021-07-30 18:14:20|8939.8|8924.8|8942.4|8927.4|8942.4|8927.4|8938.5|8923.5|77
1627668870000|2021-07-30 18:14:30|8941.5|8926.5|8945|8930|8945|8930|8941.5|8926.5|65
1627668880000|2021-07-30 18:14:40|8943.9|8928.9|8939.9|8924.9|8945.4|8930.4|8939.4|8924.4|69
1627668890000|2021-07-30 18:14:50|8940|8925|8938.4|8923.4|8942|8927|8938.1|8923.1|154
1627668900000|2021-07-30 18:15:00|8938.5|8923.5|8940.4|8925.4|8941.4|8926.4|8937.4|8922.4|44
1627668910000|2021-07-30 18:15:10|8940.8|8925.8|8939.5|8924.5|8941|8926|8938.5|8923.5|16
1627668920000|2021-07-30 18:15:20|8940|8925|8940.9|8925.9|8940.9|8925.9|8940|8925|10
1627668930000|2021-07-30 18:15:30|8941.3|8926.3|8941.5|8926.5|8941.5|8926.5|8941|8926|3
1627668940000|2021-07-30 18:15:40|||||||||2
1627668950000|2021-07-30 18:15:50|8941.1|8926.1|8942|8927|8942|8927|8941|8926|11
1627668960000|2021-07-30 18:16:00|8940.8|8925.8|8940.5|8925.5|8940.8|8925.8|8940|8925|6
1627668970000|2021-07-30 18:16:10|8941|8926|8941.5|8926.5|8941.5|8926.5|8941|8926|2
1627668980000|2021-07-30 18:16:20|8940.5|8925.5|8941|8926|8941|8926|8940.5|8925.5|10
1627668990000|2021-07-30 18:16:30|8940.6|8925.6|8941|8926|8941|8926|8940.5|8925.5|7
1627669000000|2021-07-30 18:16:40|8944.3|8929.3|8950|8935|8950|8935|8944.3|8929.3|15
1627669010000|2021-07-30 18:16:50|8954.9|8939.9|8955.5|8940.5|8956.4|8941.4|8954.9|8939.9|13
1627669020000|2021-07-30 18:17:00|8955.4|8940.4|8957|8932|8957|8941.2|8951.9|8931.5|6
1627669030000|2021-07-30 18:17:10|8952.4|8937.4|8952.5|8937.5|8952.5|8937.5|8952.4|8937.4|1
1627669040000|2021-07-30 18:17:20|8953.3|8938.3|8954.5|8939.5|8954.5|8939.5|8953.3|8938.3|0
1627669050000|2021-07-30 18:17:30|8954.9|8939.9|8954.9|8939.9|8955|8940|8954.5|8939.5|0
1627669060000|2021-07-30 18:17:40|8952.9|8937.9|8950.9|8935.9|8952.9|8937.9|8950.9|8935.9|0
1627669070000|2021-07-30 18:17:50|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|2
1627669080000|2021-07-30 18:18:00|8950.3|8935.3|8949.4|8934.4|8950.3|8935.3|8949.4|8934.4|0
1627669090000|2021-07-30 18:18:10|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|4
1627669100000|2021-07-30 18:18:20|8948.6|8933.6|8950.4|8935.4|8951.9|8935.4|8948.6|8926.9|1
1627669110000|2021-07-30 18:18:30|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|0
1627669120000|2021-07-30 18:18:40|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|0
1627669130000|2021-07-30 18:18:50|8951.9|8936.9|8957.4|8942.4|8957.4|8942.4|8951.9|8936.9|14
1627669140000|2021-07-30 18:19:00|8957|8942|8956.9|8941.9|8957|8942|8956.9|8941.9|0
1627669150000|2021-07-30 18:19:10|8957.4|8942.4|8961.4|8946.4|8962.9|8947.9|8957.4|8942.4|26
1627669160000|2021-07-30 18:19:20|8964.9|8949.9|8961.3|8936.3|8964.9|8949.9|8961.3|8936.3|8
1627669170000|2021-07-30 18:19:30|8954.8|8939.8|8962.7|8937.7|8962.7|8942.3|8954.8|8937.7|2
1627669180000|2021-07-30 18:19:40|8963.3|8938.3|8959.8|8944.8|8963.3|8944.8|8959.8|8938.3|0
1627669190000|2021-07-30 18:19:50|8959.9|8944.9|8961.3|8946.3|8965.9|8946.7|8959.9|8940.7|16
1627866000000|2021-08-02 01:00:00|8969.6|8932.1|8978.4|8963.4|8986.4|8970.8|8969.6|8932.1|11
1627866010000|2021-08-02 01:00:10|8976.6|8961.6|8949.2|8934.2|8977.1|8961.6|8949.2|8934.2|25
1627866020000|2021-08-02 01:00:20|8948.1|8933.1|8934.1|8919.1|8951.6|8936.6|8934.1|8919.1|99
1627866030000|2021-08-02 01:00:30|8933.6|8918.6|8941.1|8926.1|8941.1|8926.1|8933.6|8918.6|39
1627866040000|2021-08-02 01:00:40|8940.6|8925.6|8934.6|8919.6|8940.6|8925.6|8934.6|8919.6|2
1627866050000|2021-08-02 01:00:50|||||||||2
1627866060000|2021-08-02 01:01:00|||||||||7
1627866070000|2021-08-02 01:01:10|8935.6|8920.6|8934.6|8919.6|8935.6|8920.6|8934.6|8919.6|1
1627866080000|2021-08-02 01:01:20|8932.1|8917.1|8931.6|8916.6|8932.1|8917.1|8931.6|8916.6|3
1627866090000|2021-08-02 01:01:30|8934.1|8919.1|8938|8923|8938.5|8923.5|8934.1|8919.1|19
1627866100000|2021-08-02 01:01:40|8939.1|8924.1|8931.1|8916.1|8939.1|8924.1|8930.6|8915.6|4
1627866110000|2021-08-02 01:01:50|8935.6|8920.6|8937.1|8922.1|8937.1|8922.1|8935.6|8920.6|2
1627866120000|2021-08-02 01:02:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|1
1627866130000|2021-08-02 01:02:10|8932.6|8917.6|8931.1|8916.1|8943.6|8924.1|8931.1|8916.1|14
1627866140000|2021-08-02 01:02:20|8930.8|8915.8|8929.6|8914.6|8930.8|8915.8|8929.6|8914.6|5
1627866150000|2021-08-02 01:02:30|||||||||2
1627866160000|2021-08-02 01:02:40|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|9
1627866170000|2021-08-02 01:02:50|8930|8915|8929.6|8914.6|8930|8915|8929.6|8914.6|6
1627866180000|2021-08-02 01:03:00|8935.6|8920.6|8932.1|8917.1|8935.6|8920.6|8932.1|8917.1|5
1627866190000|2021-08-02 01:03:10|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|1
1627866210000|2021-08-02 01:03:30|||||||||2
1627866220000|2021-08-02 01:03:40|||||||||3
1627866230000|2021-08-02 01:03:50|8929.2|8914.2|8927.6|8912.6|8929.2|8914.2|8927.6|8912.6|6
1627866240000|2021-08-02 01:04:00|8928.1|8913.1|8927.6|8912.6|8928.1|8913.1|8927.6|8912.6|36
1627866250000|2021-08-02 01:04:10|8928|8913|8928.1|8913.1|8928.1|8913.1|8928|8913|0
1627866260000|2021-08-02 01:04:20|8928|8913|8927.6|8912.6|8928|8913|8927.6|8912.6|59
1627866270000|2021-08-02 01:04:30|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|1
1627866280000|2021-08-02 01:04:40|8927.6|8912.6|8927.6|8912.6|8927.6|8912.6|8927.6|8912.6|3
1627866300000|2021-08-02 01:05:00|8928.1|8913.1|8921.7|8906.7|8928.1|8913.1|8921.7|8906.7|45
1627866310000|2021-08-02 01:05:10|||||||||1
1627866320000|2021-08-02 01:05:20|||||||||6
1627866330000|2021-08-02 01:05:30|||||||||6
1627866340000|2021-08-02 01:05:40|||||||||3
1627866350000|2021-08-02 01:05:50|8920.9|8905.9|8920.8|8905.8|8920.9|8905.9|8920.8|8905.8|0
1627866360000|2021-08-02 01:06:00|||||||||2
1627866370000|2021-08-02 01:06:10|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|0
1627866390000|2021-08-02 01:06:30|8919.6|8904.6|8919.6|8904.6|8919.6|8904.6|8919.6|8904.6|1
1627866400000|2021-08-02 01:06:40|8919.7|8904.7|8918.2|8903.2|8919.7|8904.7|8918.2|8903.2|5
1627866410000|2021-08-02 01:06:50|||||||||1
1627866420000|2021-08-02 01:07:00|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|1
1627866430000|2021-08-02 01:07:10|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|6
1627866440000|2021-08-02 01:07:20|||||||||1
1627866470000|2021-08-02 01:07:50|||||||||4
1627866480000|2021-08-02 01:08:00|||||||||7
1627866500000|2021-08-02 01:08:20|||||||||4
1627866540000|2021-08-02 01:09:00|8918.7|8903.7|8921.3|8906.3|8922.5|8907.5|8918.7|8903.7|7
1627866550000|2021-08-02 01:09:10|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|0
1627866620000|2021-08-02 01:10:20|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|0
1627866640000|2021-08-02 01:10:40|8920.5|8905.5|8919.7|8904.7|8920.5|8905.5|8919.7|8904.7|0
1627866700000|2021-08-02 01:11:40|8919.6|8904.6|8918.8|8903.8|8919.6|8904.6|8918.8|8903.8|21
1627866720000|2021-08-02 01:12:00|8918.7|8903.7|8918.8|8903.8|8918.8|8903.8|8918.7|8903.7|5
1627866750000|2021-08-02 01:12:30|||||||||15
1627866790000|2021-08-02 01:13:10|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1627866800000|2021-08-02 01:13:20|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|10
1627866820000|2021-08-02 01:13:40|8919.1|8904.1|8920.7|8905.7|8922|8907|8919.1|8904.1|6
1627866830000|2021-08-02 01:13:50|8920.3|8905.3|8914.9|8899.9|8920.3|8905.3|8914.9|8899.9|19
1627866840000|2021-08-02 01:14:00|8915|8900|8915.4|8900.4|8915.4|8900.4|8915|8900|6
1627866860000|2021-08-02 01:14:20|||||||||2
1627866870000|2021-08-02 01:14:30|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|2
1627866880000|2021-08-02 01:14:40|8913.7|8898.7|8914.7|8899.7|8914.7|8899.7|8913.7|8898.7|8
1627866890000|2021-08-02 01:14:50|8916|8901|8917.7|8902.7|8919|8904|8916|8901|2
1627866900000|2021-08-02 01:15:00|8919|8904|8919|8904|8919|8904|8919|8904|2
1627866910000|2021-08-02 01:15:10|8916.7|8901.7|8916.2|8901.2|8916.7|8901.7|8915.7|8900.7|8
1627866920000|2021-08-02 01:15:20|8920.5|8905.5|8920.5|8905.5|8920.5|8905.5|8920.5|8905.5|7
1627866930000|2021-08-02 01:15:30|8920|8905|8916.2|8901.2|8920|8905|8916.2|8901.2|1
1627866940000|2021-08-02 01:15:40|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|16
1627866950000|2021-08-02 01:15:50|8916.1|8901.1|8915.6|8900.6|8916.2|8901.2|8915.6|8900.6|5
1627866960000|2021-08-02 01:16:00|8915.1|8900.1|8915.6|8900.6|8915.6|8900.6|8915.1|8900.1|1
1627866970000|2021-08-02 01:16:10|||||||||5
1627866990000|2021-08-02 01:16:30|||||||||2
1627867000000|2021-08-02 01:16:40|||||||||5
1627867040000|2021-08-02 01:17:20|||||||||11
1627867060000|2021-08-02 01:17:40|||||||||19
1627867070000|2021-08-02 01:17:50|8914.9|8899.9|8911.1|8896.1|8914.9|8899.9|8911.1|8896.1|3
1627867090000|2021-08-02 01:18:10|||||||||3
1627867120000|2021-08-02 01:18:40|||||||||2
1627867130000|2021-08-02 01:18:50|||||||||5
1627867140000|2021-08-02 01:19:00|||||||||5
1627867160000|2021-08-02 01:19:20|||||||||9
1627867180000|2021-08-02 01:19:40|||||||||1
1627867190000|2021-08-02 01:19:50|||||||||1
1627867200000|2021-08-02 01:20:00|8911.2|8896.2|8911.6|8896.6|8911.6|8896.6|8911.2|8896.2|2
1627867230000|2021-08-02 01:20:30|||||||||1
1627867270000|2021-08-02 01:21:10|||||||||1
1627867290000|2021-08-02 01:21:30|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|1
1627867300000|2021-08-02 01:21:40|8910.7|8895.7|8911.5|8896.5|8911.5|8896.5|8910.7|8895.7|9
1627867310000|2021-08-02 01:21:50|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|5
1627867320000|2021-08-02 01:22:00|||||||||1
1627867340000|2021-08-02 01:22:20|8914.1|8899.1|8916.4|8901.4|8916.4|8901.4|8914.1|8899.1|0
1627867370000|2021-08-02 01:22:50|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|0
1627867400000|2021-08-02 01:23:20|8923|8908|8922.6|8907.6|8923|8908|8922.6|8907.6|1
1627867420000|2021-08-02 01:23:40|8922.7|8907.7|8923.1|8908.1|8923.1|8908.1|8922.7|8907.7|1
1627867430000|2021-08-02 01:23:50|8923.7|8908.7|8926.6|8911.6|8926.6|8911.6|8923.7|8908.7|1
1627867440000|2021-08-02 01:24:00|8926.3|8911.3|8924.6|8909.6|8926.3|8911.3|8924.1|8909.1|21
1627867450000|2021-08-02 01:24:10|8931.1|8916.1|8930.6|8915.6|8931.1|8916.1|8930.6|8915.6|6
1627867470000|2021-08-02 01:24:30|8926.1|8911.1|8925|8910|8926.1|8911.1|8922.7|8907.7|1
1627867480000|2021-08-02 01:24:40|8926.1|8911.1|8926.1|8911.1|8926.5|8911.5|8926.1|8911.1|0
1627867550000|2021-08-02 01:25:50|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|1
1627867570000|2021-08-02 01:26:10|8933|8918|8933|8918|8933|8918|8933|8918|0
1627867600000|2021-08-02 01:26:40|8924.6|8909.6|8924|8909|8925|8910|8924|8909|19
1627867620000|2021-08-02 01:27:00|8924.3|8909.3|8928.5|8913.5|8928.5|8913.5|8924.3|8909.3|3
1627867630000|2021-08-02 01:27:10|8929.5|8914.5|8931|8916|8931|8916|8929.5|8914.5|1
1627867640000|2021-08-02 01:27:20|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|1
1627867660000|2021-08-02 01:27:40|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|0
1627867670000|2021-08-02 01:27:50|8941.7|8926.7|8942.7|8927.7|8942.7|8927.7|8941.7|8926.7|0
1627867700000|2021-08-02 01:28:20|8943.5|8928.5|8943.7|8928.7|8943.7|8928.7|8943.5|8928.5|0
1627867720000|2021-08-02 01:28:40|8946.2|8931.2|8948.2|8933.2|8948.2|8933.2|8946.2|8931.2|25
1627867730000|2021-08-02 01:28:50|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|0
1627867800000|2021-08-02 01:30:00|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1627867840000|2021-08-02 01:30:40|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|1
1627867850000|2021-08-02 01:30:50|||||||||1
1627867860000|2021-08-02 01:31:00|||||||||2
1627867870000|2021-08-02 01:31:10|8946.4|8931.4|8945.2|8920.2|8946.4|8931.4|8945.2|8920.2|1
1627867890000|2021-08-02 01:31:30|8938.2|8923.2|8942.2|8927.2|8942.2|8927.2|8935.7|8920.7|0
1627867920000|2021-08-02 01:32:00|||||||||5
1627867930000|2021-08-02 01:32:10|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|0
1627867940000|2021-08-02 01:32:20|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|10
1627867950000|2021-08-02 01:32:30|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|2
1627867960000|2021-08-02 01:32:40|8944.1|8929.1|8944.2|8929.2|8944.2|8929.2|8944.1|8929.1|0
1627868000000|2021-08-02 01:33:20|8943|8928|8942.7|8927.7|8943|8928|8942.7|8927.7|0
1627868010000|2021-08-02 01:33:30|||||||||1
1627868020000|2021-08-02 01:33:40|||||||||5
1627868040000|2021-08-02 01:34:00|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|0
1627868050000|2021-08-02 01:34:10|8942.8|8927.8|8943.2|8928.2|8943.2|8928.2|8942.7|8927.7|0
1627868060000|2021-08-02 01:34:20|8942.8|8927.8|8942.3|8927.3|8942.8|8927.8|8942.3|8927.3|0
1627868070000|2021-08-02 01:34:30|8942.2|8927.2|8948.7|8933.7|8948.7|8933.7|8942.2|8927.2|3
1627868120000|2021-08-02 01:35:20|||||||||5
1627868130000|2021-08-02 01:35:30|8956.2|8941.2|8955.7|8940.7|8956.2|8941.2|8955.7|8940.7|11
1627868140000|2021-08-02 01:35:40|8955.2|8940.2|8954.7|8939.7|8955.7|8940.7|8954.7|8939.7|0
1627868150000|2021-08-02 01:35:50|8955.2|8940.2|8954.3|8939.3|8955.7|8940.7|8954.3|8939.3|0
1627868160000|2021-08-02 01:36:00|8954.2|8939.2|8954.2|8939.2|8954.7|8939.7|8954.2|8939.2|0
1627868170000|2021-08-02 01:36:10|8954.7|8939.7|8954.2|8939.2|8954.7|8939.7|8954.2|8939.2|0
1627868180000|2021-08-02 01:36:20|8954.6|8939.6|8954.2|8939.2|8954.7|8939.7|8954.2|8939.2|0
1627868260000|2021-08-02 01:37:40|||||||||1
1627868270000|2021-08-02 01:37:50|8955|8940|8955.2|8940.2|8955.2|8940.2|8955|8940|0
1627868280000|2021-08-02 01:38:00|8955|8940|8954.2|8939.2|8955|8940|8954.2|8939.2|1
1627868340000|2021-08-02 01:39:00|8951.7|8936.7|8951.2|8936.2|8951.7|8936.7|8951.2|8936.2|0
1627868350000|2021-08-02 01:39:10|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|3
1627868420000|2021-08-02 01:40:20|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|0
1627868470000|2021-08-02 01:41:10|8955.5|8940.5|8956.7|8941.7|8956.7|8941.7|8955.5|8940.5|2
1627868480000|2021-08-02 01:41:20|8958.4|8943.4|8958.7|8943.7|8958.7|8943.7|8958.4|8943.4|0
1627868510000|2021-08-02 01:41:50|8956.2|8941.2|8956.7|8941.7|8956.7|8941.7|8956.2|8941.2|1
1627868540000|2021-08-02 01:42:20|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|20
1627868610000|2021-08-02 01:43:30|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|2
1627868650000|2021-08-02 01:44:10|8953.6|8938.6|8953.5|8938.5|8953.6|8938.6|8953.5|8938.5|8
1627868660000|2021-08-02 01:44:20|8952.8|8937.8|8948.1|8933.1|8952.8|8937.8|8948.1|8933.1|2
1627868690000|2021-08-02 01:44:50|8948.5|8933.5|8948.5|8933.5|8948.6|8933.6|8948.2|8933.2|0
1627868700000|2021-08-02 01:45:00|8948.6|8933.6|8948.1|8933.1|8948.6|8933.6|8948.1|8933.1|0
1627868720000|2021-08-02 01:45:20|8947.1|8932.1|8947.2|8932.2|8947.6|8932.6|8947.1|8932.1|0
1627868730000|2021-08-02 01:45:30|8947.1|8932.1|8947.5|8932.5|8947.6|8932.6|8947.1|8932.1|0
1627868740000|2021-08-02 01:45:40|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.1|8932.1|0
1627868750000|2021-08-02 01:45:50|8945.6|8930.6|8945.1|8930.1|8945.6|8930.6|8945.1|8930.1|0
1627868780000|2021-08-02 01:46:20|8946.6|8931.6|8946.1|8931.1|8946.6|8931.6|8946.1|8931.1|3
1627868790000|2021-08-02 01:46:30|8946|8931|8940.6|8925.6|8946|8931|8940.6|8925.6|1
1627868800000|2021-08-02 01:46:40|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|0
1627868830000|2021-08-02 01:47:10|8941.1|8926.1|8941.6|8926.6|8941.6|8926.6|8941.1|8926.1|0
1627868870000|2021-08-02 01:47:50|8945.7|8930.7|8945.2|8930.2|8950.4|8931.1|8944.1|8924.9|1
1627868880000|2021-08-02 01:48:00|8945.1|8930.1|8949.6|8934.6|8950.1|8935.1|8945.1|8930.1|0
1627868890000|2021-08-02 01:48:10|8949.2|8934.2|8950.1|8935.1|8950.6|8935.6|8949.1|8934.1|0
1627868900000|2021-08-02 01:48:20|8949.6|8934.6|8950.1|8935.1|8950.1|8935.1|8948.6|8933.6|0
1627868910000|2021-08-02 01:48:30|8949.6|8934.6|8949.7|8934.7|8950.1|8935.1|8949.6|8934.6|0
1627868920000|2021-08-02 01:48:40|8949.1|8934.1|8949.6|8934.6|8950.1|8935.1|8949.1|8934.1|0
1627868930000|2021-08-02 01:48:50|8950|8935|8952.1|8937.1|8952.1|8937.1|8949.6|8934.6|0
1627868950000|2021-08-02 01:49:10|8952.6|8937.6|8954.6|8939.6|8954.6|8939.6|8952.6|8937.6|1
1627869010000|2021-08-02 01:50:10|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|2
1627869020000|2021-08-02 01:50:20|8951.3|8936.3|8952.4|8937.4|8952.4|8937.4|8951.3|8936.3|0
1627869030000|2021-08-02 01:50:30|8952.5|8937.5|8953.5|8938.5|8953.5|8938.5|8952.5|8937.5|0
1627869130000|2021-08-02 01:52:10|8955.5|8940.5|8955.9|8940.9|8955.9|8940.9|8955.5|8940.5|0
1627869330000|2021-08-02 01:55:30|||||||||1
1627869450000|2021-08-02 01:57:30|8953.8|8938.8|8946.1|8931.1|8953.8|8938.8|8946.1|8931.1|15
1627869460000|2021-08-02 01:57:40|8945.3|8930.3|8945.1|8930.1|8945.3|8930.3|8944.6|8929.6|0
1627869600000|2021-08-02 02:00:00|8944.1|8929.1|8944.6|8929.6|8944.6|8929.6|8944.1|8929.1|0
1627869610000|2021-08-02 02:00:10|8944.2|8929.2|8944.1|8929.1|8944.2|8929.2|8944.1|8929.1|0
1627869630000|2021-08-02 02:00:30|8944.5|8929.5|8944.2|8929.2|8944.6|8929.6|8944.1|8929.1|0
1627869640000|2021-08-02 02:00:40|8944.5|8929.5|8944.2|8929.2|8944.6|8929.6|8944.1|8929.1|0
1627869650000|2021-08-02 02:00:50|8944.5|8929.5|8944.2|8929.2|8944.5|8929.5|8944.2|8929.2|0
1627869660000|2021-08-02 02:01:00|8944.1|8929.1|8944.1|8929.1|8944.6|8929.6|8944.1|8929.1|0
1627869670000|2021-08-02 02:01:10|8944.6|8929.6|8944.2|8929.2|8944.6|8929.6|8944.2|8929.2|0
1627869680000|2021-08-02 02:01:20|8944.6|8929.6|8944.1|8929.1|8944.6|8929.6|8944.1|8929.1|0
1627869690000|2021-08-02 02:01:30|8944.5|8929.5|8944.1|8929.1|8944.5|8929.5|8944.1|8929.1|0
1627869700000|2021-08-02 02:01:40|8944.5|8929.5|8944.1|8929.1|8944.6|8929.6|8944.1|8929.1|0
1627869810000|2021-08-02 02:03:30|8943.7|8928.7|8944.1|8929.1|8944.1|8929.1|8943.6|8928.6|0
1627869840000|2021-08-02 02:04:00|8943.7|8928.7|8943.6|8928.6|8943.7|8928.7|8943.6|8928.6|0
1627870100000|2021-08-02 02:08:20|8952.5|8927.5|8953|8928|8953.5|8928.5|8952|8927|37
1627870110000|2021-08-02 02:08:30|8952.5|8927.5|8951.6|8926.6|8952.5|8927.5|8951.5|8926.5|0
1627870120000|2021-08-02 02:08:40|8952.5|8927.5|8946.2|8931.2|8952.5|8931.2|8946.2|8927.5|0
1627870130000|2021-08-02 02:08:50|8950.5|8925.5|8945.1|8930.1|8952.5|8932.1|8945.1|8925.5|0
1627870140000|2021-08-02 02:09:00|8945|8930|8945|8930|8945|8930|8945|8930|0
1627870150000|2021-08-02 02:09:10|8950.9|8925.9|8945.9|8930.9|8952|8930.9|8945.9|8925.9|0
1627870160000|2021-08-02 02:09:20|8952.1|8927.1|8952.4|8927.4|8952.4|8927.4|8952.1|8927.1|0
1627870170000|2021-08-02 02:09:30|8947|8932|8947|8932|8947|8932|8947|8932|0
1627870180000|2021-08-02 02:09:40|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|0
1627870190000|2021-08-02 02:09:50|8946.1|8931.1|8945|8930|8946.1|8931.1|8945|8930|0
1627870200000|2021-08-02 02:10:00|8950.9|8925.9|8947|8932|8951.4|8932|8946.7|8925.9|0
1627870210000|2021-08-02 02:10:10|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|0
1627870270000|2021-08-02 02:11:10|8947.6|8932.6|8948|8933|8953.5|8933|8947.6|8928.5|10
1627870280000|2021-08-02 02:11:20|8953.9|8928.9|8953.5|8928.5|8953.9|8928.9|8953.5|8928.5|0
1627870290000|2021-08-02 02:11:30|8948.9|8933.9|8953.5|8928.5|8953.5|8934|8948.9|8928.5|0
1627870300000|2021-08-02 02:11:40|8948|8933|8943.6|8928.6|8948|8933|8943.6|8928.6|0
1627870360000|2021-08-02 02:12:40|||||||||2
1627870380000|2021-08-02 02:13:00|8944.4|8929.4|8949|8934|8949|8934|8944.4|8929.4|8
1627870390000|2021-08-02 02:13:10|8949.1|8934.1|8949|8934|8949.1|8934.1|8948.6|8933.6|1
1627870400000|2021-08-02 02:13:20|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|0
1627870460000|2021-08-02 02:14:20|8944|8929|8944|8929|8944|8929|8944|8929|4
1627870470000|2021-08-02 02:14:30|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1627870490000|2021-08-02 02:14:50|||||||||3
1627870640000|2021-08-02 02:17:20|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627871260000|2021-08-02 02:27:40|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|10
1627871380000|2021-08-02 02:29:40|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1627871400000|2021-08-02 02:30:00|8942.6|8927.6|8943.5|8928.5|8943.5|8928.5|8942.6|8927.6|2
1627871410000|2021-08-02 02:30:10|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|1
1627871450000|2021-08-02 02:30:50|8944.6|8929.6|8952.1|8937.1|8952.1|8937.1|8944.6|8929.6|18
1627871460000|2021-08-02 02:31:00|8953|8938|8953|8938|8953|8938|8953|8938|11
1627871470000|2021-08-02 02:31:10|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|0
1627871510000|2021-08-02 02:31:50|8952.1|8937.1|8952|8937|8952.1|8937.1|8951.5|8936.5|0
1627871520000|2021-08-02 02:32:00|8951.6|8936.6|8949.1|8934.1|8952|8937|8947.2|8932.2|4
1627871550000|2021-08-02 02:32:30|8947.6|8932.6|8945.1|8930.1|8947.6|8932.6|8945.1|8930.1|2
1627871600000|2021-08-02 02:33:20|8943.9|8928.9|8945.7|8930.7|8946|8931|8943.9|8928.9|0
1627871610000|2021-08-02 02:33:30|8945.6|8930.6|8945.1|8930.1|8945.6|8930.6|8945.1|8930.1|0
1627871780000|2021-08-02 02:36:20|8943.6|8928.6|8942.6|8927.6|8943.6|8928.6|8942.6|8927.6|0
1627871790000|2021-08-02 02:36:30|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|1
1627871800000|2021-08-02 02:36:40|||||||||2
1627871820000|2021-08-02 02:37:00|||||||||1
1627871910000|2021-08-02 02:38:30|||||||||1
1627871940000|2021-08-02 02:39:00|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|1
1627871960000|2021-08-02 02:39:20|8952.9|8937.9|8952.5|8937.5|8953.3|8938.3|8952.5|8937.5|5
1627871980000|2021-08-02 02:39:40|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|0
1627871990000|2021-08-02 02:39:50|8955|8940|8955|8940|8955|8940|8955|8940|10
1627872010000|2021-08-02 02:40:10|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|0
1627872150000|2021-08-02 02:42:30|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|0
1627872160000|2021-08-02 02:42:40|8952.1|8937.1|8950.6|8935.6|8952.1|8937.1|8950.6|8935.6|4
1627872180000|2021-08-02 02:43:00|||||||||1
1627872200000|2021-08-02 02:43:20|8950.3|8935.3|8948.6|8933.6|8950.3|8935.3|8948.6|8933.6|1
1627872210000|2021-08-02 02:43:30|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|1
1627872290000|2021-08-02 02:44:50|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|0
1627872320000|2021-08-02 02:45:20|8944.5|8929.5|8944.1|8929.1|8944.5|8929.5|8944.1|8929.1|0
1627872330000|2021-08-02 02:45:30|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|0
1627872340000|2021-08-02 02:45:40|8943.1|8928.1|8945.6|8930.6|8946|8931|8943.1|8928.1|2
1627872370000|2021-08-02 02:46:10|8945.7|8930.7|8946.6|8931.6|8946.6|8931.6|8945.7|8930.7|1
1627872380000|2021-08-02 02:46:20|8949.5|8934.5|8948.1|8933.1|8951.5|8936.5|8948.1|8933.1|0
1627872390000|2021-08-02 02:46:30|8946.1|8931.1|8946.6|8931.6|8946.6|8931.6|8946.1|8931.1|1
1627872410000|2021-08-02 02:46:50|8946.2|8931.2|8946.1|8931.1|8946.5|8931.5|8946.1|8931.1|0
1627872420000|2021-08-02 02:47:00|8946.6|8931.6|8946.5|8931.5|8946.6|8931.6|8946.1|8931.1|0
1627872430000|2021-08-02 02:47:10|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|0
1627872490000|2021-08-02 02:48:10|8946.1|8931.1|8946.6|8931.6|8946.6|8931.6|8946|8931|0
1627872570000|2021-08-02 02:49:30|8947.4|8932.4|8947.6|8932.6|8947.6|8932.6|8947.4|8932.4|0
1627872610000|2021-08-02 02:50:10|8948.6|8933.6|8951.5|8936.5|8951.9|8936.9|8948.6|8933.6|0
1627872630000|2021-08-02 02:50:30|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|0
1627872830000|2021-08-02 02:53:50|8947.6|8932.6|8948.1|8933.1|8954.3|8933.1|8945.1|8928.4|2
1627872840000|2021-08-02 02:54:00|8948.6|8933.6|8946.8|8931.8|8949|8934|8946.8|8931.8|0
1627872850000|2021-08-02 02:54:10|8947|8932|8948.1|8933.1|8954.3|8934|8947|8929.3|0
1627872860000|2021-08-02 02:54:20|8947.7|8932.7|8948.6|8933.6|8949|8934|8947.7|8932.7|0
1627872870000|2021-08-02 02:54:30|8947.6|8932.6|8948.1|8933.1|8948.1|8933.1|8947.6|8932.6|0
1627872960000|2021-08-02 02:56:00|8948.6|8933.6|8949.1|8934.1|8950.4|8935.4|8948.6|8933.6|0
1627872970000|2021-08-02 02:56:10|8948.8|8933.8|8951.5|8926.5|8952.4|8933.8|8944.6|8926.1|1
1627872980000|2021-08-02 02:56:20|8942.6|8927.6|8942.1|8927.1|8942.6|8927.6|8942.1|8927.1|0
1627873040000|2021-08-02 02:57:20|8942.6|8927.6|8942.1|8927.1|8942.6|8927.6|8942.1|8927.1|0
1627873060000|2021-08-02 02:57:40|8942.5|8927.5|8942.1|8927.1|8942.6|8927.6|8942.1|8927.1|0
1627873080000|2021-08-02 02:58:00|8942.5|8927.5|8943.1|8928.1|8943.1|8928.1|8942.5|8927.5|0
1627873130000|2021-08-02 02:58:50|8942.6|8927.6|8943|8928|8943|8928|8942.6|8927.6|0
1627873140000|2021-08-02 02:59:00|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8942.6|8927.6|0
1627873150000|2021-08-02 02:59:10|8942.6|8927.6|8943.1|8928.1|8943.1|8928.1|8942.6|8927.6|0
1627873160000|2021-08-02 02:59:20|8942.6|8927.6|8943|8928|8943|8928|8942.6|8927.6|0
1627873170000|2021-08-02 02:59:30|8943.1|8928.1|8943|8928|8943.1|8928.1|8942.6|8927.6|0
1627873180000|2021-08-02 02:59:40|8943.1|8928.1|8942.6|8927.6|8943.1|8928.1|8942.6|8927.6|0
1627873550000|2021-08-02 03:05:50|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627873630000|2021-08-02 03:07:10|||||||||1
1627873740000|2021-08-02 03:09:00|8944.8|8929.8|8947.7|8932.7|8948.6|8933.6|8944.8|8929.8|2
1627873750000|2021-08-02 03:09:10|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1627873760000|2021-08-02 03:09:20|8948.6|8933.6|8947.6|8932.6|8948.6|8933.6|8947.6|8932.6|1
1627873770000|2021-08-02 03:09:30|||||||||1
1627873890000|2021-08-02 03:11:30|8950.5|8935.5|8949.6|8934.6|8950.5|8935.5|8949.6|8934.6|0
1627874070000|2021-08-02 03:14:30|8950.9|8935.9|8949.6|8934.6|8950.9|8935.9|8949.6|8934.6|0
1627874120000|2021-08-02 03:15:20|8949.1|8934.1|8949.1|8934.1|8949.6|8934.6|8948.6|8933.6|0
1627874130000|2021-08-02 03:15:30|8949|8934|8948.6|8933.6|8949|8934|8948.5|8933.5|0
1627874140000|2021-08-02 03:15:40|8948.2|8933.2|8948.1|8933.1|8948.2|8933.2|8948.1|8933.1|0
1627874230000|2021-08-02 03:17:10|8948.4|8933.4|8951.4|8936.4|8951.4|8936.4|8948.4|8933.4|3
1627874250000|2021-08-02 03:17:30|8950.4|8935.4|8950|8935|8950.4|8935.4|8950|8935|0
1627874260000|2021-08-02 03:17:40|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|0
1627874350000|2021-08-02 03:19:10|8949.7|8934.7|8950|8935|8950.9|8935.9|8949.7|8934.7|0
1627874360000|2021-08-02 03:19:20|8951.3|8936.3|8950.4|8935.4|8951.3|8936.3|8950.4|8935.4|0
1627874370000|2021-08-02 03:19:30|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|0
1627874380000|2021-08-02 03:19:40|8950.4|8935.4|8951.4|8936.4|8951.4|8936.4|8950.4|8935.4|0
1627874390000|2021-08-02 03:19:50|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|0
1627874470000|2021-08-02 03:21:10|8949.9|8934.9|8950.4|8935.4|8950.4|8935.4|8949.9|8934.9|0
1627874500000|2021-08-02 03:21:40|8949.9|8934.9|8949.9|8934.9|8950.4|8935.4|8949.9|8934.9|0
1627874530000|2021-08-02 03:22:10|8950.4|8935.4|8950|8935|8950.4|8935.4|8950|8935|0
1627874540000|2021-08-02 03:22:20|8950.4|8935.4|8950.4|8935.4|8950.9|8935.9|8950|8935|0
1627874600000|2021-08-02 03:23:20|8950|8935|8950|8935|8950|8935|8950|8935|0
1627874720000|2021-08-02 03:25:20|8957.9|8932.9|8957.9|8932.9|8957.9|8932.9|8957.9|8932.9|7
1627874730000|2021-08-02 03:25:30|8957.4|8932.4|8952.9|8937.9|8957.8|8938.4|8952.9|8932.4|0
1627874740000|2021-08-02 03:25:40|8953.4|8938.4|8953.9|8938.9|8957.4|8939.4|8953.4|8932.4|0
1627874750000|2021-08-02 03:25:50|8953.4|8938.4|8956.9|8941.9|8956.9|8941.9|8953.4|8938.4|0
1627874760000|2021-08-02 03:26:00|||||||||1
1627874840000|2021-08-02 03:27:20|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1627874860000|2021-08-02 03:27:40|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|0
1627874880000|2021-08-02 03:28:00|8960.6|8945.6|8961.9|8946.9|8961.9|8946.9|8960.6|8945.6|3
1627874900000|2021-08-02 03:28:20|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|0
1627875060000|2021-08-02 03:31:00|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|1
1627875070000|2021-08-02 03:31:10|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|0
1627875170000|2021-08-02 03:32:50|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|0
1627875180000|2021-08-02 03:33:00|8961.6|8946.6|8962|8947|8962|8947|8961.6|8946.6|2
1627875380000|2021-08-02 03:36:20|8963.3|8948.3|8963.5|8948.5|8963.5|8948.5|8963.3|8948.3|0
1627875400000|2021-08-02 03:36:40|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|1
1627875420000|2021-08-02 03:37:00|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1627875670000|2021-08-02 03:41:10|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1627875680000|2021-08-02 03:41:20|8962|8947|8962|8947|8962|8947|8962|8947|0
1627875970000|2021-08-02 03:46:10|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|0
1627876140000|2021-08-02 03:49:00|8961.1|8946.1|8961.1|8946.1|8961.5|8946.5|8961.1|8946.1|0
1627876600000|2021-08-02 03:56:40|||||||||1
1627876660000|2021-08-02 03:57:40|8961.9|8946.9|8961.5|8946.5|8962|8947|8961.5|8946.5|2
1627876670000|2021-08-02 03:57:50|||||||||1
1627877560000|2021-08-02 04:12:40|8961.1|8946.1|8961.5|8946.5|8961.5|8946.5|8961.1|8946.1|0
1627877720000|2021-08-02 04:15:20|8961.1|8946.1|8960.9|8945.9|8961.1|8946.1|8960.9|8945.9|0
1627877760000|2021-08-02 04:16:00|8960.4|8945.4|8961.1|8946.1|8961.1|8946.1|8960.4|8945.4|0
1627877820000|2021-08-02 04:17:00|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|0
1627877870000|2021-08-02 04:17:50|8959.5|8944.5|8957|8942|8959.5|8944.5|8957|8942|5
1627877880000|2021-08-02 04:18:00|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|0
1627878070000|2021-08-02 04:21:10|8957|8942|8957.1|8942.1|8957.1|8942.1|8957|8942|0
1627878190000|2021-08-02 04:23:10|8957|8942|8957|8942|8957|8942|8957|8942|0
1627878250000|2021-08-02 04:24:10|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|0
1627878330000|2021-08-02 04:25:30|8956.3|8941.3|8955.9|8940.9|8956.3|8941.3|8955.9|8940.9|0
1627878340000|2021-08-02 04:25:40|8956.8|8941.8|8957|8942|8957|8942|8956.8|8941.8|0
1627878450000|2021-08-02 04:27:30|8956.6|8941.6|8957|8942|8957|8942|8956.6|8941.6|1
1627878730000|2021-08-02 04:32:10|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627879390000|2021-08-02 04:43:10|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1627880400000|2021-08-02 05:00:00|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|3
1627880410000|2021-08-02 05:00:10|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|0
1627880490000|2021-08-02 05:01:30|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|0
1627880520000|2021-08-02 05:02:00|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|1
1627880530000|2021-08-02 05:02:10|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|0
1627881010000|2021-08-02 05:10:10|8953.5|8938.5|8951.4|8936.4|8953.5|8938.5|8951.4|8936.4|1
1627881240000|2021-08-02 05:14:00|8951.5|8936.5|8951.9|8936.9|8951.9|8936.9|8951.5|8936.5|5
1627881930000|2021-08-02 05:25:30|8952|8937|8952.4|8937.4|8952.4|8937.4|8952|8937|1
1627881940000|2021-08-02 05:25:40|8950.8|8935.8|8949.5|8934.5|8950.8|8935.8|8949.5|8934.5|2
1627881950000|2021-08-02 05:25:50|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|0
1627882070000|2021-08-02 05:27:50|8948.4|8933.4|8945.9|8930.9|8948.4|8933.4|8945.9|8930.9|0
1627882080000|2021-08-02 05:28:00|8946.4|8931.4|8947.8|8932.8|8947.8|8932.8|8946.4|8931.4|1
1627882090000|2021-08-02 05:28:10|8947.5|8932.5|8947.4|8932.4|8947.5|8932.5|8947.4|8932.4|0
1627882140000|2021-08-02 05:29:00|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|0
1627882180000|2021-08-02 05:29:40|8948.9|8933.9|8957.4|8942.4|8957.4|8942.4|8948.9|8933.9|3
1627882190000|2021-08-02 05:29:50|8956.4|8941.4|8957.9|8942.9|8957.9|8942.9|8956.4|8941.4|0
1627882230000|2021-08-02 05:30:30|8958.8|8943.8|8960.8|8945.8|8960.8|8945.8|8958.8|8943.8|3
1627882260000|2021-08-02 05:31:00|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|1
1627882270000|2021-08-02 05:31:10|8962|8947|8960.9|8945.9|8962|8947|8960.9|8945.9|0
1627882290000|2021-08-02 05:31:30|||||||||2
1627882330000|2021-08-02 05:32:10|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1627882340000|2021-08-02 05:32:20|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|1
1627882350000|2021-08-02 05:32:30|8958|8943|8957.9|8942.9|8958|8943|8957.9|8942.9|0
1627882360000|2021-08-02 05:32:40|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|0
1627882370000|2021-08-02 05:32:50|||||||||2
1627882380000|2021-08-02 05:33:00|8958.5|8943.5|8961.9|8946.9|8962.3|8947.3|8958.5|8943.5|7
1627882390000|2021-08-02 05:33:10|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1627882400000|2021-08-02 05:33:20|8961.9|8946.9|8961.4|8946.4|8961.9|8946.9|8960.9|8945.9|1
1627882410000|2021-08-02 05:33:30|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|0
1627882420000|2021-08-02 05:33:40|8961|8946|8961.9|8946.9|8961.9|8946.9|8961|8946|1
1627882440000|2021-08-02 05:34:00|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|0
1627882470000|2021-08-02 05:34:30|8960.2|8945.2|8961.4|8946.4|8961.4|8946.4|8959.9|8944.9|0
1627882480000|2021-08-02 05:34:40|8961|8946|8960.9|8945.9|8961|8946|8960.9|8945.9|0
1627882500000|2021-08-02 05:35:00|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|2
1627882510000|2021-08-02 05:35:10|8960.6|8945.6|8960.9|8945.9|8960.9|8945.9|8960.6|8945.6|1
1627882550000|2021-08-02 05:35:50|8958.4|8943.4|8962.9|8947.9|8962.9|8947.9|8958.4|8943.4|10
1627882620000|2021-08-02 05:37:00|8962.4|8947.4|8962|8947|8962.4|8947.4|8962|8947|0
1627882630000|2021-08-02 05:37:10|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1627882650000|2021-08-02 05:37:30|8962.3|8947.3|8960.4|8945.4|8963.4|8948.4|8960.4|8945.4|0
1627882660000|2021-08-02 05:37:40|8962.1|8947.1|8963.9|8948.9|8963.9|8948.9|8962.1|8947.1|0
1627882670000|2021-08-02 05:37:50|8963.5|8948.5|8963.4|8948.4|8963.5|8948.5|8963.4|8948.4|0
1627882680000|2021-08-02 05:38:00|8962.4|8947.4|8962.3|8947.3|8962.4|8947.4|8961.2|8946.2|0
1627882690000|2021-08-02 05:38:10|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1627882700000|2021-08-02 05:38:20|8959.4|8944.4|8962.4|8947.4|8962.4|8947.4|8959.4|8944.4|0
1627882710000|2021-08-02 05:38:30|8962.3|8947.3|8962.9|8947.9|8962.9|8947.9|8961.9|8946.9|2
1627882720000|2021-08-02 05:38:40|8961.8|8946.8|8962.8|8947.8|8962.8|8947.8|8961.8|8946.8|2
1627882740000|2021-08-02 05:39:00|8960.4|8945.4|8959.5|8944.5|8960.4|8945.4|8959.5|8944.5|0
1627882750000|2021-08-02 05:39:10|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1627882800000|2021-08-02 05:40:00|8959.8|8944.8|8963.5|8948.5|8964.4|8949.4|8959.8|8944.8|5
1627882810000|2021-08-02 05:40:10|8963.4|8948.4|8963.9|8948.9|8963.9|8948.9|8963.4|8948.4|0
1627882820000|2021-08-02 05:40:20|8963.5|8948.5|8963.5|8948.5|8963.9|8948.9|8963.4|8948.4|0
1627882830000|2021-08-02 05:40:30|8963.4|8948.4|8961.9|8946.9|8963.4|8948.4|8961.9|8946.9|10
1627882840000|2021-08-02 05:40:40|8962.3|8947.3|8961.9|8946.9|8963.4|8948.4|8961.9|8946.9|0
1627882850000|2021-08-02 05:40:50|8962.8|8947.8|8961.9|8946.9|8963.4|8948.4|8961.9|8946.9|0
1627882860000|2021-08-02 05:41:00|8962.9|8947.9|8962.4|8947.4|8962.9|8947.9|8961.9|8946.9|0
1627882880000|2021-08-02 05:41:20|8963.3|8948.3|8962.3|8947.3|8963.4|8948.4|8962.3|8947.3|0
1627882890000|2021-08-02 05:41:30|8963.4|8948.4|8962.4|8947.4|8963.4|8948.4|8961.9|8946.9|0
1627882900000|2021-08-02 05:41:40|8963.3|8948.3|8962.4|8947.4|8963.8|8948.8|8962.4|8947.4|0
1627883040000|2021-08-02 05:44:00|8959.9|8944.9|8962.7|8947.7|8964.3|8949.3|8959.9|8944.9|2
1627883050000|2021-08-02 05:44:10|8960.4|8945.4|8963.5|8948.5|8964.9|8949.9|8959.9|8944.9|3
1627883060000|2021-08-02 05:44:20|8964.3|8949.3|8960.9|8945.9|8964.9|8949.9|8960.9|8945.9|0
1627883080000|2021-08-02 05:44:40|||||||||1
1627883090000|2021-08-02 05:44:50|8963|8948|8962.9|8947.9|8965.8|8950.8|8962.9|8947.9|2
1627883100000|2021-08-02 05:45:00|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1627883110000|2021-08-02 05:45:10|8961.2|8946.2|8960.9|8945.9|8965.9|8950.9|8960.9|8945.9|2
1627883200000|2021-08-02 05:46:40|8962.2|8947.2|8959.9|8944.9|8962.4|8947.4|8959.9|8944.9|0
1627883210000|2021-08-02 05:46:50|8961.4|8946.4|8962.4|8947.4|8962.4|8947.4|8960.9|8945.9|0
1627883220000|2021-08-02 05:47:00|8963.3|8948.3|8963.8|8948.8|8963.8|8948.8|8963.3|8948.3|0
1627883230000|2021-08-02 05:47:10|8963.9|8948.9|8966.9|8951.9|8966.9|8951.9|8963.9|8948.9|22
1627883240000|2021-08-02 05:47:20|8965.9|8950.9|8965.9|8950.9|8966.4|8951.4|8965.9|8950.9|0
1627883260000|2021-08-02 05:47:40|8964.9|8949.9|8965.3|8950.3|8965.3|8950.3|8964.8|8949.8|0
1627883270000|2021-08-02 05:47:50|8965.8|8950.8|8965.9|8950.9|8965.9|8950.9|8965.8|8950.8|0
1627883370000|2021-08-02 05:49:30|8965.5|8950.5|8965.4|8950.4|8965.5|8950.5|8965.4|8950.4|0
1627883380000|2021-08-02 05:49:40|8965.3|8950.3|8963.4|8948.4|8965.3|8950.3|8963.4|8948.4|0
1627883410000|2021-08-02 05:50:10|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1627883460000|2021-08-02 05:51:00|8963.4|8948.4|8964.3|8949.3|8964.3|8949.3|8962.8|8947.8|3
1627883470000|2021-08-02 05:51:10|8963.6|8948.6|8963.9|8948.9|8964.4|8949.4|8963.4|8948.4|0
1627883480000|2021-08-02 05:51:20|8963.5|8948.5|8962.9|8947.9|8963.5|8948.5|8962.4|8947.4|0
1627883500000|2021-08-02 05:51:40|8961.9|8946.9|8962.4|8947.4|8962.4|8947.4|8959.1|8944.1|0
1627883550000|2021-08-02 05:52:30|8958.9|8943.9|8959.9|8944.9|8961.9|8946.9|8958.9|8943.9|2
1627883560000|2021-08-02 05:52:40|8962|8947|8959.4|8944.4|8962.4|8947.4|8959.4|8944.4|0
1627883630000|2021-08-02 05:53:50|8961.9|8946.9|8957.9|8942.9|8962.8|8947.8|8957.9|8942.9|0
1627883640000|2021-08-02 05:54:00|8960.8|8945.8|8962.3|8947.3|8962.3|8947.3|8960.8|8945.8|0
1627883650000|2021-08-02 05:54:10|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1627883700000|2021-08-02 05:55:00|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|0
1627883710000|2021-08-02 05:55:10|8960.7|8945.7|8959.9|8944.9|8960.7|8945.7|8959.9|8944.9|0
1627883720000|2021-08-02 05:55:20|8961.2|8946.2|8961.4|8946.4|8961.4|8946.4|8961.2|8946.2|0
1627883850000|2021-08-02 05:57:30|8958.9|8943.9|8957.9|8942.9|8961.4|8946.4|8957.9|8942.9|0
1627883860000|2021-08-02 05:57:40|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|1
1627883930000|2021-08-02 05:58:50|8958.1|8943.1|8957.4|8942.4|8958.1|8943.1|8957.4|8942.4|0
1627883940000|2021-08-02 05:59:00|8960.7|8945.7|8961.4|8946.4|8961.4|8946.4|8960.7|8945.7|0
1627883950000|2021-08-02 05:59:10|8957.7|8942.7|8961.4|8946.4|8961.4|8946.4|8957.7|8942.7|3
1627883960000|2021-08-02 05:59:20|8961.3|8946.3|8961.9|8946.9|8961.9|8946.9|8961.3|8946.3|4
1627883970000|2021-08-02 05:59:30|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|3
1627883990000|2021-08-02 05:59:50|||||||||4
1627884000000|2021-08-02 06:00:00|8969.8|8954.8|8971.4|8956.4|8971.4|8956.4|8969.8|8954.8|6
1627884010000|2021-08-02 06:00:10|||||||||2
1627884020000|2021-08-02 06:00:20|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|0
1627884040000|2021-08-02 06:00:40|||||||||6
1627884050000|2021-08-02 06:00:50|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|6
1627884060000|2021-08-02 06:01:00|8968.9|8953.9|8971.4|8956.4|8971.4|8956.4|8968.9|8953.9|0
1627884070000|2021-08-02 06:01:10|8970.2|8955.2|8969.8|8954.8|8970.2|8955.2|8969.8|8954.8|2
1627884080000|2021-08-02 06:01:20|||||||||2
1627884090000|2021-08-02 06:01:30|||||||||1
1627884100000|2021-08-02 06:01:40|||||||||4
1627884110000|2021-08-02 06:01:50|8963.9|8948.9|8961.8|8946.8|8963.9|8948.9|8961.4|8946.4|5
1627884120000|2021-08-02 06:02:00|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|0
1627884140000|2021-08-02 06:02:20|8961.4|8946.4|8961.4|8946.4|8961.8|8946.8|8961.4|8946.4|0
1627884150000|2021-08-02 06:02:30|8961.7|8946.7|8961.5|8946.5|8961.7|8946.7|8961.5|8946.5|0
1627884160000|2021-08-02 06:02:40|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|0
1627884170000|2021-08-02 06:02:50|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|13
1627884210000|2021-08-02 06:03:30|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|0
1627884240000|2021-08-02 06:04:00|8969.4|8954.4|8968.9|8953.9|8969.4|8954.4|8968.9|8953.9|2
1627884250000|2021-08-02 06:04:10|8971|8956|8971.4|8956.4|8971.4|8956.4|8971|8956|3
1627884270000|2021-08-02 06:04:30|8968.4|8953.4|8970.9|8955.9|8970.9|8955.9|8968.4|8953.4|2
1627884280000|2021-08-02 06:04:40|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|0
1627884300000|2021-08-02 06:05:00|8971.5|8956.5|8971.9|8956.9|8971.9|8956.9|8971.5|8956.5|2
1627884320000|2021-08-02 06:05:20|8971.8|8956.8|8971.4|8956.4|8971.8|8956.8|8969.4|8954.4|1
1627884330000|2021-08-02 06:05:30|8968.9|8953.9|8971.4|8956.4|8971.4|8956.4|8968.9|8953.9|0
1627884340000|2021-08-02 06:05:40|8968.4|8953.4|8970.9|8955.9|8970.9|8955.9|8968.4|8953.4|0
1627884360000|2021-08-02 06:06:00|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|4
1627884370000|2021-08-02 06:06:10|||||||||5
1627884390000|2021-08-02 06:06:30|||||||||2
1627884410000|2021-08-02 06:06:50|||||||||2
1627884420000|2021-08-02 06:07:00|8968.9|8953.9|8971.4|8956.4|8971.4|8956.4|8968.4|8953.4|4
1627884440000|2021-08-02 06:07:20|||||||||2
1627884460000|2021-08-02 06:07:40|||||||||2
1627884470000|2021-08-02 06:07:50|8969.4|8954.4|8968.9|8953.9|8969.4|8954.4|8968.9|8953.9|0
1627884480000|2021-08-02 06:08:00|8969.4|8954.4|8971.4|8956.4|8971.4|8956.4|8969.4|8954.4|5
1627884500000|2021-08-02 06:08:20|8969.4|8954.4|8971.4|8956.4|8971.4|8956.4|8969.4|8954.4|4
1627884510000|2021-08-02 06:08:30|8971.7|8956.7|8972.3|8957.3|8973.3|8958.3|8971.7|8956.7|17
1627884520000|2021-08-02 06:08:40|8973.2|8958.2|8973.3|8958.3|8973.3|8958.3|8973.2|8958.2|0
1627884530000|2021-08-02 06:08:50|8972.8|8957.8|8975.9|8950.9|8975.9|8957.8|8972.8|8950.9|0
1627884540000|2021-08-02 06:09:00|8975.8|8950.8|8975.8|8950.8|8975.8|8950.8|8975.8|8950.8|0
1627884550000|2021-08-02 06:09:10|8975|8950|8974.8|8949.8|8975|8950|8974.8|8949.8|0
1627884590000|2021-08-02 06:09:50|8974.3|8949.3|8974.7|8949.7|8974.7|8949.7|8974.2|8949.2|0
1627884600000|2021-08-02 06:10:00|8974.8|8949.8|8974.8|8949.8|8974.8|8949.8|8974.8|8949.8|0
1627884640000|2021-08-02 06:10:40|8964.9|8949.9|8971.8|8956.8|8971.8|8956.8|8964.9|8949.9|2
1627884660000|2021-08-02 06:11:00|8967.4|8952.4|8967.8|8952.8|8967.8|8952.8|8967.4|8952.4|0
1627884670000|2021-08-02 06:11:10|8967.9|8952.9|8977.8|8962.8|8977.8|8962.8|8967.9|8952.9|3
1627884680000|2021-08-02 06:11:20|8979.9|8964.9|8980.8|8965.8|8980.8|8965.8|8979.9|8964.9|21
1627884710000|2021-08-02 06:11:50|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|4
1627884720000|2021-08-02 06:12:00|8973.8|8958.8|8972.8|8957.8|8973.8|8958.8|8972.8|8957.8|0
1627884730000|2021-08-02 06:12:10|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|0
1627884740000|2021-08-02 06:12:20|8973.9|8958.9|8969|8954|8973.9|8958.9|8969|8954|2
1627884750000|2021-08-02 06:12:30|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627884770000|2021-08-02 06:12:50|8969.4|8954.4|8968.9|8953.9|8969.4|8954.4|8968.9|8953.9|2
1627884780000|2021-08-02 06:13:00|8969.4|8954.4|8969.4|8954.4|8971.9|8956.9|8969.4|8954.4|0
1627884790000|2021-08-02 06:13:10|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1627884820000|2021-08-02 06:13:40|8969.5|8954.5|8968.9|8953.9|8969.5|8954.5|8968.9|8953.9|2
1627884830000|2021-08-02 06:13:50|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8968.9|8953.9|2
1627884860000|2021-08-02 06:14:20|8968.4|8953.4|8971.9|8956.9|8971.9|8956.9|8968.4|8953.4|2
1627884880000|2021-08-02 06:14:40|8969|8954|8971.9|8956.9|8971.9|8956.9|8968.4|8953.4|2
1627884920000|2021-08-02 06:15:20|||||||||2
1627884950000|2021-08-02 06:15:50|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|2
1627884980000|2021-08-02 06:16:20|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|3
1627884990000|2021-08-02 06:16:30|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|0
1627885000000|2021-08-02 06:16:40|8964.8|8949.8|8964.9|8949.9|8964.9|8949.9|8964.4|8949.4|1
1627885040000|2021-08-02 06:17:20|8963.7|8948.7|8964.9|8949.9|8964.9|8949.9|8963.4|8948.4|0
1627885070000|2021-08-02 06:17:50|8964.8|8949.8|8964.4|8949.4|8964.8|8949.8|8964.4|8949.4|2
1627885090000|2021-08-02 06:18:10|8964.6|8949.6|8965.4|8950.4|8965.4|8950.4|8964.6|8949.6|1
1627885120000|2021-08-02 06:18:40|8962.9|8947.9|8965.4|8950.4|8965.4|8950.4|8962.9|8947.9|0
1627885150000|2021-08-02 06:19:10|||||||||2
1627885160000|2021-08-02 06:19:20|||||||||2
1627885190000|2021-08-02 06:19:50|8961.9|8946.9|8965.6|8950.6|8965.6|8950.6|8961.9|8946.9|5
1627885210000|2021-08-02 06:20:10|8968.5|8953.5|8969.2|8954.2|8970.1|8955.1|8968.5|8953.5|0
1627885230000|2021-08-02 06:20:30|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1627885290000|2021-08-02 06:21:30|8961.6|8946.6|8969.1|8954.1|8969.1|8954.1|8961.6|8946.6|4
1627885300000|2021-08-02 06:21:40|8964.1|8949.1|8972.8|8947.8|8973.8|8954.6|8963.1|8947.6|0
1627885310000|2021-08-02 06:21:50|8961.1|8946.1|8969.6|8954.6|8973.1|8955.1|8961.1|8946.1|0
1627885320000|2021-08-02 06:22:00|8970.4|8955.4|8970.6|8955.6|8970.6|8955.6|8970.4|8955.4|0
1627885330000|2021-08-02 06:22:10|||||||||2
1627885340000|2021-08-02 06:22:20|8965.1|8950.1|8970.6|8955.6|8970.6|8955.6|8965.1|8950.1|2
1627885350000|2021-08-02 06:22:30|8965.6|8950.6|8961.6|8946.6|8970.6|8955.6|8961.6|8946.6|7
1627885370000|2021-08-02 06:22:50|8972.6|8947.6|8973.1|8948.1|8973.1|8948.1|8972.6|8947.6|0
1627885420000|2021-08-02 06:23:40|8962.7|8947.7|8972.7|8947.7|8973.1|8948.1|8960.6|8945.6|0
1627885440000|2021-08-02 06:24:00|8972.6|8947.6|8972.6|8947.6|8972.6|8947.6|8972.6|8947.6|0
1627885480000|2021-08-02 06:24:40|8973.1|8948.1|8973.1|8948.1|8973.1|8948.1|8972.7|8947.7|2
1627885490000|2021-08-02 06:24:50|8961.1|8946.1|8959.6|8944.6|8961.1|8946.1|8959.6|8944.6|0
1627885510000|2021-08-02 06:25:10|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|0
1627885520000|2021-08-02 06:25:20|8959.6|8944.6|8959.1|8944.1|8959.6|8944.6|8959.1|8944.1|0
1627885530000|2021-08-02 06:25:30|8957.8|8942.8|8957.6|8942.6|8957.8|8942.8|8957.6|8942.6|0
1627885540000|2021-08-02 06:25:40|8959.1|8944.1|8958.6|8943.6|8959.1|8944.1|8958.6|8943.6|2
1627885570000|2021-08-02 06:26:10|8956.5|8941.5|8956.1|8941.1|8956.5|8941.5|8956.1|8941.1|0
1627885590000|2021-08-02 06:26:30|8955.3|8940.3|8956.1|8941.1|8956.6|8941.6|8955.1|8940.1|1
1627885600000|2021-08-02 06:26:40|||||||||3
1627885640000|2021-08-02 06:27:20|||||||||4
1627885650000|2021-08-02 06:27:30|||||||||2
1627885660000|2021-08-02 06:27:40|||||||||2
1627885720000|2021-08-02 06:28:40|8955.8|8940.8|8953.8|8938.8|8955.8|8940.8|8953.8|8938.8|1
1627885730000|2021-08-02 06:28:50|8955|8940|8964.1|8949.1|8968.4|8949.1|8955|8940|3
1627885740000|2021-08-02 06:29:00|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1627885750000|2021-08-02 06:29:10|8959.2|8944.2|8964.1|8949.1|8968.1|8950.1|8957.1|8941.6|0
1627885790000|2021-08-02 06:29:50|8958.1|8943.1|8966.8|8941.8|8968.6|8949.1|8957.3|8941.8|2
1627885800000|2021-08-02 06:30:00|8966.6|8941.6|8968.6|8943.6|8968.6|8943.6|8966.6|8941.6|0
1627885810000|2021-08-02 06:30:10|8967.1|8942.1|8964.1|8949.1|8968|8949.1|8963.6|8942.1|2
1627885860000|2021-08-02 06:31:00|8958.3|8943.3|8964|8949|8964|8949|8958.3|8943.3|1
1627885870000|2021-08-02 06:31:10|8964.1|8949.1|8957|8942|8966.6|8949.1|8957|8941.6|1
1627885890000|2021-08-02 06:31:30|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|1
1627885900000|2021-08-02 06:31:40|8956.3|8941.3|8956.3|8941.3|8957.1|8942.1|8956.3|8941.3|2
1627885920000|2021-08-02 06:32:00|8956.1|8941.1|8967|8942|8968.6|8949.5|8956.1|8941.1|1
1627885930000|2021-08-02 06:32:10|8966.6|8941.6|8962.9|8947.9|8967.6|8948.1|8962.9|8941.6|0
1627885940000|2021-08-02 06:32:20|8964.1|8949.1|8968.1|8943.1|8968.6|8949.1|8964.1|8942.6|0
1627885950000|2021-08-02 06:32:30|8968.6|8943.6|8968.5|8943.5|8968.6|8943.6|8967.1|8942.1|2
1627885960000|2021-08-02 06:32:40|8968.6|8943.6|8968.6|8943.6|8968.6|8949.1|8964|8943.6|1
1627885970000|2021-08-02 06:32:50|8964|8949|8968.6|8943.6|8968.6|8949|8964|8943.6|0
1627885980000|2021-08-02 06:33:00|8964|8949|8964.1|8949.1|8968.7|8949.1|8964|8943.7|0
1627885990000|2021-08-02 06:33:10|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|8964.6|8949.6|0
1627886000000|2021-08-02 06:33:20|8964.1|8949.1|8958.1|8943.1|8964.1|8949.1|8958.1|8943.1|1
1627886010000|2021-08-02 06:33:30|8963.1|8948.1|8964.1|8949.1|8964.6|8949.6|8963.1|8948.1|0
1627886020000|2021-08-02 06:33:40|8958.1|8943.1|8964.1|8949.1|8964.1|8949.1|8957.6|8942.6|1
1627886050000|2021-08-02 06:34:10|8957.6|8942.6|8958.6|8943.6|8965|8950|8957.6|8942.6|0
1627886060000|2021-08-02 06:34:20|8963.6|8948.6|8964.6|8949.6|8964.6|8949.6|8963.6|8948.6|0
1627886080000|2021-08-02 06:34:40|8965.1|8950.1|8964.6|8949.6|8965.6|8950.6|8964.6|8949.6|0
1627886090000|2021-08-02 06:34:50|8965.1|8950.1|8964.6|8949.6|8965.1|8950.1|8964.6|8949.6|0
1627886100000|2021-08-02 06:35:00|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627886110000|2021-08-02 06:35:10|8958.3|8943.3|8958.1|8943.1|8958.3|8943.3|8958.1|8943.1|0
1627886120000|2021-08-02 06:35:20|8959.3|8944.3|8959.6|8944.6|8959.6|8944.6|8959.3|8944.3|0
1627886130000|2021-08-02 06:35:30|8957.9|8942.9|8959.2|8944.2|8959.2|8944.2|8957.9|8942.9|1
1627886140000|2021-08-02 06:35:40|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627886160000|2021-08-02 06:36:00|8959.1|8944.1|8957.1|8942.1|8959.1|8944.1|8957.1|8942.1|5
1627886170000|2021-08-02 06:36:10|8955|8940|8954.6|8939.6|8955|8940|8954.6|8939.6|0
1627886190000|2021-08-02 06:36:30|||||||||1
1627886230000|2021-08-02 06:37:10|||||||||2
1627886240000|2021-08-02 06:37:20|||||||||6
1627886250000|2021-08-02 06:37:30|8955|8940|8953.1|8938.1|8955.1|8940.1|8953.1|8938.1|0
1627886260000|2021-08-02 06:37:40|8954.3|8939.3|8954.6|8939.6|8954.6|8939.6|8954.3|8939.3|0
1627886270000|2021-08-02 06:37:50|||||||||2
1627886280000|2021-08-02 06:38:00|8952.9|8937.9|8952.6|8937.6|8952.9|8937.9|8952.6|8937.6|0
1627886290000|2021-08-02 06:38:10|||||||||1
1627886300000|2021-08-02 06:38:20|8952.9|8937.9|8954.6|8939.6|8954.6|8939.6|8952.9|8937.9|6
1627886310000|2021-08-02 06:38:30|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|2
1627886320000|2021-08-02 06:38:40|8954.3|8939.3|8954.1|8939.1|8954.3|8939.3|8954.1|8939.1|0
1627886330000|2021-08-02 06:38:50|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|0
1627886340000|2021-08-02 06:39:00|8954.6|8939.6|8955.1|8940.1|8955.1|8940.1|8954.6|8939.6|6
1627886710000|2021-08-02 06:45:10|8955.4|8940.4|8957.1|8942.1|8957.1|8942.1|8955.4|8940.4|1
1627886820000|2021-08-02 06:47:00|8958.7|8943.7|8959.1|8944.1|8959.1|8944.1|8958.7|8943.7|0
1627886850000|2021-08-02 06:47:30|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|0
1627886990000|2021-08-02 06:49:50|8958.8|8943.8|8959.1|8944.1|8959.1|8944.1|8958.6|8943.6|0
1627887020000|2021-08-02 06:50:20|8958.6|8943.6|8959.1|8944.1|8959.1|8944.1|8958.6|8943.6|1
1627887030000|2021-08-02 06:50:30|8959.2|8944.2|8958.1|8943.1|8959.2|8944.2|8958.1|8943.1|2
1627887040000|2021-08-02 06:50:40|8957.8|8942.8|8956.1|8941.1|8957.8|8942.8|8956.1|8941.1|1
1627887050000|2021-08-02 06:50:50|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|0
1627887140000|2021-08-02 06:52:20|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|0
1627887160000|2021-08-02 06:52:40|8955.2|8940.2|8955.1|8940.1|8955.2|8940.2|8955.1|8940.1|0
1627887180000|2021-08-02 06:53:00|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|0
1627887240000|2021-08-02 06:54:00|8957.6|8942.6|8957.6|8942.6|8957.6|8942.6|8957.6|8942.6|1
1627887310000|2021-08-02 06:55:10|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|0
1627887380000|2021-08-02 06:56:20|8958.5|8943.5|8958.6|8943.6|8958.6|8943.6|8958.5|8943.5|0
1627887480000|2021-08-02 06:58:00|8954.6|8939.6|8954.1|8939.1|8954.6|8939.6|8954.1|8939.1|2
1627887510000|2021-08-02 06:58:30|8954.6|8939.6|8957.1|8942.1|8957.1|8942.1|8954.6|8939.6|1
1627887580000|2021-08-02 06:59:40|8956.6|8941.6|8952.6|8937.6|8956.6|8941.6|8952.6|8937.6|6
1627887600000|2021-08-02 07:00:00|8956|8941|8960.6|8945.6|8960.6|8945.6|8956|8941|1
1627887610000|2021-08-02 07:00:10|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1627887630000|2021-08-02 07:00:30|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|8958.6|8943.6|0
1627887660000|2021-08-02 07:01:00|8958.2|8943.2|8955.2|8940.2|8958.2|8943.2|8955.2|8940.2|0
1627887670000|2021-08-02 07:01:10|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|0
1627887710000|2021-08-02 07:01:50|8954.1|8939.1|8957.6|8942.6|8957.6|8942.6|8954.1|8939.1|1
1627887720000|2021-08-02 07:02:00|8958.1|8943.1|8958|8943|8958.1|8943.1|8955.1|8940.1|1
1627887730000|2021-08-02 07:02:10|8959.1|8944.1|8959.6|8944.6|8959.6|8944.6|8959.1|8944.1|0
1627887800000|2021-08-02 07:03:20|8960|8945|8960.1|8945.1|8960.1|8945.1|8960|8945|0
1627887830000|2021-08-02 07:03:50|8960.5|8945.5|8961.4|8946.4|8961.4|8946.4|8960.5|8945.5|0
1627887840000|2021-08-02 07:04:00|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|0
1627887880000|2021-08-02 07:04:40|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|0
1627888250000|2021-08-02 07:10:50|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|8959.6|8944.6|10
1627888290000|2021-08-02 07:11:30|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1627888300000|2021-08-02 07:11:40|8955.8|8940.8|8954.6|8939.6|8955.8|8940.8|8954.6|8939.6|2
1627888350000|2021-08-02 07:12:30|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|1
1627888400000|2021-08-02 07:13:20|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|0
1627888440000|2021-08-02 07:14:00|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|3
1627888460000|2021-08-02 07:14:20|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|2
1627888650000|2021-08-02 07:17:30|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|0
1627888720000|2021-08-02 07:18:40|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1627888770000|2021-08-02 07:19:30|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|0
1627888800000|2021-08-02 07:20:00|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1627888860000|2021-08-02 07:21:00|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|1
1627889120000|2021-08-02 07:25:20|||||||||1
1627889220000|2021-08-02 07:27:00|8945|8930|8945.1|8930.1|8945.1|8930.1|8945|8930|0
1627889420000|2021-08-02 07:30:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|2
1627889450000|2021-08-02 07:30:50|8944|8929|8943.6|8928.6|8944|8929|8943.6|8928.6|1
1627889480000|2021-08-02 07:31:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|2
1627889530000|2021-08-02 07:32:10|||||||||1
1627889550000|2021-08-02 07:32:30|||||||||1
1627889690000|2021-08-02 07:34:50|||||||||10
1627889730000|2021-08-02 07:35:30|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|2
1627889740000|2021-08-02 07:35:40|8940.7|8925.7|8940.6|8925.6|8940.7|8925.7|8940.6|8925.6|0
1627889750000|2021-08-02 07:35:50|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|0
1627889790000|2021-08-02 07:36:30|8939.3|8924.3|8939.1|8924.1|8939.3|8924.3|8939.1|8924.1|7
1627889930000|2021-08-02 07:38:50|8938.7|8923.7|8938.6|8923.6|8938.7|8923.7|8938.6|8923.6|0
1627889990000|2021-08-02 07:39:50|8938.1|8923.1|8937.5|8922.5|8938.1|8923.1|8937.5|8922.5|10
1627890000000|2021-08-02 07:40:00|8933|8918|8933|8918|8933|8918|8933|8918|2
1627890010000|2021-08-02 07:40:10|8929.7|8914.7|8929.2|8914.2|8929.7|8914.7|8929.2|8914.2|1
1627890030000|2021-08-02 07:40:30|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|0
1627890240000|2021-08-02 07:44:00|8928.9|8913.9|8927.7|8912.7|8928.9|8913.9|8927.7|8912.7|1
1627890250000|2021-08-02 07:44:10|8925.7|8910.7|8924|8909|8925.7|8910.7|8924|8909|2
1627890280000|2021-08-02 07:44:40|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|0
1627890340000|2021-08-02 07:45:40|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1627890400000|2021-08-02 07:46:40|8924.9|8909.9|8922.4|8907.4|8924.9|8909.9|8922.4|8907.4|1
1627890440000|2021-08-02 07:47:20|8922.2|8907.2|8921.4|8906.4|8922.2|8907.2|8921.4|8906.4|1
1627890450000|2021-08-02 07:47:30|8921|8906|8920.9|8905.9|8921|8906|8920.9|8905.9|0
1627890460000|2021-08-02 07:47:40|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|1
1627890510000|2021-08-02 07:48:30|8920.6|8905.6|8922.3|8907.3|8922.3|8907.3|8920.5|8905.5|13
1627890530000|2021-08-02 07:48:50|8923.1|8908.1|8924.9|8909.9|8924.9|8909.9|8923.1|8908.1|2
1627890540000|2021-08-02 07:49:00|8925|8910|8925|8910|8925|8910|8925|8910|0
1627890620000|2021-08-02 07:50:20|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|0
1627890630000|2021-08-02 07:50:30|8925.4|8910.4|8925.5|8910.5|8925.5|8910.5|8925|8910|8
1627890640000|2021-08-02 07:50:40|8925.9|8910.9|8926|8911|8926|8911|8925.9|8910.9|0
1627890660000|2021-08-02 07:51:00|8926.4|8911.4|8927.7|8912.7|8927.7|8912.7|8926.4|8911.4|1
1627890670000|2021-08-02 07:51:10|8929|8914|8929|8914|8929|8914|8929|8914|0
1627890680000|2021-08-02 07:51:20|8929.5|8914.5|8925.6|8900.6|8929.5|8914.5|8925.6|8900.6|30
1627890690000|2021-08-02 07:51:30|8926|8901|8925.1|8900.1|8926.1|8901.1|8925.1|8900.1|0
1627890700000|2021-08-02 07:51:40|8924.6|8899.6|8924.1|8899.1|8924.6|8899.6|8924.1|8899.1|0
1627890710000|2021-08-02 07:51:50|8924.9|8899.9|8925|8900|8925|8900|8924.9|8899.9|0
1627890740000|2021-08-02 07:52:20|8922.1|8907.1|8922|8907|8922.5|8907.5|8922|8907|0
1627890750000|2021-08-02 07:52:30|8921.5|8906.5|8919.6|8904.6|8921.5|8906.5|8919.6|8904.6|0
1627890760000|2021-08-02 07:52:40|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|1
1627890790000|2021-08-02 07:53:10|8919.1|8904.1|8919|8904|8919.1|8904.1|8919|8904|0
1627890800000|2021-08-02 07:53:20|8916|8901|8916|8901|8916|8901|8916|8901|3
1627890810000|2021-08-02 07:53:30|8917|8902|8917|8902|8917|8902|8917|8902|0
1627890820000|2021-08-02 07:53:40|8916.9|8901.9|8917|8902|8917|8902|8916.5|8901.5|3
1627890840000|2021-08-02 07:54:00|8917.2|8892.2|8916.7|8891.7|8917.2|8892.2|8916.7|8891.7|198
1627890850000|2021-08-02 07:54:10|8917.7|8892.7|8917.7|8892.7|8917.7|8892.7|8917.7|8892.7|5
1627890860000|2021-08-02 07:54:20|8917.2|8892.2|8911.2|8896.2|8917.7|8896.4|8911.2|8891.7|0
1627890870000|2021-08-02 07:54:30|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|0
1627890890000|2021-08-02 07:54:50|8912|8897|8912|8897|8912|8897|8912|8897|0
1627891060000|2021-08-02 07:57:40|8918.5|8893.5|8918.5|8893.5|8918.5|8893.5|8918.5|8893.5|4
1627891070000|2021-08-02 07:57:50|8914|8899|8914|8899|8914|8899|8914|8899|4
1627891080000|2021-08-02 07:58:00|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|0
1627891090000|2021-08-02 07:58:10|8914.9|8899.9|8918.6|8903.6|8929.8|8903.6|8914.9|8892.3|5
1627891100000|2021-08-02 07:58:20|8918.2|8903.2|8920.1|8905.1|8920.1|8905.1|8918.2|8903.2|0
1627891110000|2021-08-02 07:58:30|8926.1|8901.1|8926.1|8901.1|8926.1|8901.1|8926.1|8901.1|0
1627891140000|2021-08-02 07:59:00|8925.6|8900.6|8919.1|8904.1|8925.6|8905.2|8919.1|8900.6|0
1627891170000|2021-08-02 07:59:30|8925.1|8900.1|8925.1|8900.1|8925.1|8900.1|8925.1|8900.1|1
1627891190000|2021-08-02 07:59:50|8925.6|8900.6|8925.6|8900.6|8925.6|8900.6|8925.6|8900.6|0
1627891210000|2021-08-02 08:00:10|8925.1|8900.1|8925.1|8900.1|8925.1|8900.1|8925.1|8900.1|0
1627891220000|2021-08-02 08:00:20|8926.2|8901.2|8925.7|8900.7|8926.2|8901.2|8925.7|8900.7|0
1627891240000|2021-08-02 08:00:40|8926.1|8901.1|8926.1|8901.1|8926.1|8901.1|8926.1|8901.1|0
1627891260000|2021-08-02 08:01:00|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|0
1627891290000|2021-08-02 08:01:30|8926.2|8901.2|8926.1|8901.1|8926.2|8901.2|8926.1|8901.1|0
1627891300000|2021-08-02 08:01:40|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|0
1627891330000|2021-08-02 08:02:10|8926.2|8901.2|8926.1|8901.1|8926.2|8901.2|8926.1|8901.1|0
1627891340000|2021-08-02 08:02:20|8926.2|8901.2|8926.1|8901.1|8926.2|8901.2|8926.1|8901.1|0
1627891360000|2021-08-02 08:02:40|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|8926.6|8901.6|0
1627891380000|2021-08-02 08:03:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8921.6|8906.6|0
1627891440000|2021-08-02 08:04:00|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|0
1627891500000|2021-08-02 08:05:00|8923|8908|8923.1|8908.1|8923.1|8908.1|8923|8908|0
1627891560000|2021-08-02 08:06:00|8923.5|8908.5|8923.6|8908.6|8923.6|8908.6|8923.5|8908.5|0
1627891620000|2021-08-02 08:07:00|8923.2|8908.2|8923.5|8908.5|8923.5|8908.5|8923.1|8908.1|0
1627891630000|2021-08-02 08:07:10|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1627891650000|2021-08-02 08:07:30|8923.2|8908.2|8921.1|8906.1|8923.2|8908.2|8921.1|8906.1|5
1627891670000|2021-08-02 08:07:50|8920.6|8905.6|8919.1|8904.1|8920.6|8905.6|8919.1|8904.1|0
1627891680000|2021-08-02 08:08:00|8919.5|8904.5|8919.6|8904.6|8919.6|8904.6|8919.5|8904.5|8
1627891690000|2021-08-02 08:08:10|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8
1627891700000|2021-08-02 08:08:20|||||||||1
1627891740000|2021-08-02 08:09:00|8920|8905|8920|8905|8920|8905|8920|8905|0
1627891800000|2021-08-02 08:10:00|8919.6|8904.6|8920.3|8905.3|8920.3|8905.3|8919.6|8904.6|0
1627891810000|2021-08-02 08:10:10|8920.5|8905.5|8920.5|8905.5|8920.5|8905.5|8920.5|8905.5|0
1627891830000|2021-08-02 08:10:30|8920.9|8905.9|8921|8906|8921|8906|8920.9|8905.9|0
1627891860000|2021-08-02 08:11:00|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|8921.5|8906.5|0
1627891870000|2021-08-02 08:11:10|8921.4|8906.4|8921|8906|8921.4|8906.4|8921|8906|1
1627891880000|2021-08-02 08:11:20|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|4
1627891890000|2021-08-02 08:11:30|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1627892010000|2021-08-02 08:13:30|8923.6|8908.6|8923.1|8908.1|8923.6|8908.6|8923.1|8908.1|1
1627892030000|2021-08-02 08:13:50|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1627892040000|2021-08-02 08:14:00|8923.7|8908.7|8924.2|8909.2|8924.2|8909.2|8923.7|8908.7|4
1627892050000|2021-08-02 08:14:10|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|0
1627892100000|2021-08-02 08:15:00|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|0
1627892120000|2021-08-02 08:15:20|8925|8910|8925.1|8910.1|8925.1|8910.1|8925|8910|0
1627892160000|2021-08-02 08:16:00|8925.5|8910.5|8925.6|8910.6|8925.6|8910.6|8925.5|8910.5|0
1627892190000|2021-08-02 08:16:30|8927|8912|8934.1|8909.1|8934.5|8912.5|8927|8909.1|1
1627892200000|2021-08-02 08:16:40|8934.5|8909.5|8928.6|8913.6|8934.5|8913.6|8928.6|8909.1|0
1627892210000|2021-08-02 08:16:50|8929|8914|8929.1|8914.1|8929.1|8914.1|8929|8914|0
1627892220000|2021-08-02 08:17:00|8929.5|8914.5|8929.6|8914.6|8929.6|8914.6|8929.5|8914.5|0
1627892260000|2021-08-02 08:17:40|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|0
1627892280000|2021-08-02 08:18:00|8928.7|8913.7|8929.6|8914.6|8929.6|8914.6|8928.7|8913.7|0
1627892330000|2021-08-02 08:18:50|8930|8915|8930.1|8915.1|8930.1|8915.1|8930|8915|0
1627892340000|2021-08-02 08:19:00|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|0
1627892370000|2021-08-02 08:19:30|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|9
1627892390000|2021-08-02 08:19:50|||||||||1
1627892400000|2021-08-02 08:20:00|8934.1|8919.1|8934.9|8919.9|8934.9|8919.9|8934.1|8919.1|0
1627892410000|2021-08-02 08:20:10|8935|8920|8935|8920|8935|8920|8935|8920|0
1627892460000|2021-08-02 08:21:00|8934.1|8919.1|8935.3|8920.3|8935.3|8920.3|8934.1|8919.1|0
1627892470000|2021-08-02 08:21:10|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|0
1627892490000|2021-08-02 08:21:30|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1627892500000|2021-08-02 08:21:40|8930.6|8915.6|8931.1|8916.1|8931.1|8916.1|8930.6|8915.6|3
1627892510000|2021-08-02 08:21:50|8931.6|8916.6|8932.1|8917.1|8932.1|8917.1|8931.6|8916.6|0
1627892520000|2021-08-02 08:22:00|8932.6|8917.6|8929.6|8914.6|8932.6|8917.6|8929.6|8914.6|0
1627892530000|2021-08-02 08:22:10|8929.2|8914.2|8929.1|8914.1|8929.2|8914.2|8929.1|8914.1|2
1627892550000|2021-08-02 08:22:30|8929.5|8914.5|8929.6|8914.6|8929.6|8914.6|8929.5|8914.5|0
1627892590000|2021-08-02 08:23:10|8930.6|8915.6|8931.6|8916.6|8931.6|8916.6|8930.6|8915.6|0
1627892600000|2021-08-02 08:23:20|8932|8917|8932.1|8917.1|8932.1|8917.1|8932|8917|0
1627892670000|2021-08-02 08:24:30|8932.5|8917.5|8932.6|8917.6|8932.6|8917.6|8932.5|8917.5|0
1627892710000|2021-08-02 08:25:10|8932.2|8917.2|8932.5|8917.5|8932.5|8917.5|8932.1|8917.1|2
1627892730000|2021-08-02 08:25:30|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|0
1627892800000|2021-08-02 08:26:40|8932.5|8917.5|8932.1|8917.1|8932.5|8917.5|8932.1|8917.1|2
1627892810000|2021-08-02 08:26:50|8931.7|8916.7|8931.6|8916.6|8931.7|8916.7|8931.6|8916.6|0
1627892820000|2021-08-02 08:27:00|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|0
1627892930000|2021-08-02 08:28:50|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|0
1627893150000|2021-08-02 08:32:30|8930.7|8915.7|8930.1|8915.1|8930.7|8915.7|8930.1|8915.1|1
1627893240000|2021-08-02 08:34:00|8929.7|8914.7|8929.6|8914.6|8929.7|8914.7|8929.6|8914.6|0
1627893250000|2021-08-02 08:34:10|8926.6|8911.6|8925.6|8910.6|8926.6|8911.6|8925.6|8910.6|1
1627893260000|2021-08-02 08:34:20|8925.1|8910.1|8923.6|8908.6|8925.1|8910.1|8923.6|8908.6|0
1627893270000|2021-08-02 08:34:30|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|0
1627893280000|2021-08-02 08:34:40|8921.8|8906.8|8921.6|8906.6|8921.8|8906.8|8921.6|8906.6|0
1627893420000|2021-08-02 08:37:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1627893480000|2021-08-02 08:38:00|8921.7|8906.7|8922|8907|8922|8907|8921.6|8906.6|0
1627893490000|2021-08-02 08:38:10|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1627893540000|2021-08-02 08:39:00|8921.7|8906.7|8922|8907|8922|8907|8921.6|8906.6|0
1627893550000|2021-08-02 08:39:10|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1627893600000|2021-08-02 08:40:00|8921.6|8906.6|8921.9|8906.9|8921.9|8906.9|8921.1|8906.1|0
1627893610000|2021-08-02 08:40:10|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1627893660000|2021-08-02 08:41:00|8921.2|8906.2|8921.7|8906.7|8922|8907|8921.1|8906.1|0
1627893670000|2021-08-02 08:41:10|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|0
1627893710000|2021-08-02 08:41:50|8922.1|8907.1|8924.5|8909.5|8924.5|8909.5|8922.1|8907.1|4
1627893720000|2021-08-02 08:42:00|8924.9|8909.9|8925|8910|8925|8910|8924.9|8909.9|0
1627893750000|2021-08-02 08:42:30|8925.4|8910.4|8925.5|8910.5|8925.5|8910.5|8925.4|8910.4|0
1627893780000|2021-08-02 08:43:00|8925.9|8910.9|8926|8911|8926.4|8911.4|8925.9|8910.9|0
1627893840000|2021-08-02 08:44:00|8926.4|8911.4|8926.5|8911.5|8926.5|8911.5|8926.4|8911.4|0
1627893900000|2021-08-02 08:45:00|8927|8912|8927|8912|8927|8912|8927|8912|0
1627893960000|2021-08-02 08:46:00|8927.4|8912.4|8927.5|8912.5|8927.5|8912.5|8927.4|8912.4|1
1627894020000|2021-08-02 08:47:00|8931.5|8916.5|8932|8917|8932|8917|8931.5|8916.5|6
1627894080000|2021-08-02 08:48:00|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|0
1627894140000|2021-08-02 08:49:00|8932.9|8917.9|8933|8918|8933|8918|8932.9|8917.9|0
1627894160000|2021-08-02 08:49:20|||||||||1
1627894350000|2021-08-02 08:52:30|8932.5|8917.5|8926.9|8911.9|8932.5|8917.5|8926.5|8911.5|3
1627894460000|2021-08-02 08:54:20|8926.5|8911.5|8926.4|8911.4|8926.5|8911.5|8926.4|8911.4|0
1627894470000|2021-08-02 08:54:30|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|0
1627894630000|2021-08-02 08:57:10|8927.5|8912.5|8930.4|8915.4|8930.4|8915.4|8927.5|8912.5|1
1627894640000|2021-08-02 08:57:20|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|0
1627894650000|2021-08-02 08:57:30|8932.9|8917.9|8933.9|8918.9|8933.9|8918.9|8932.9|8917.9|1
1627894660000|2021-08-02 08:57:40|8934.4|8919.4|8933.9|8918.9|8934.4|8919.4|8933.9|8918.9|8
1627894760000|2021-08-02 08:59:20|8934.3|8919.3|8934.9|8919.9|8934.9|8919.9|8934.3|8919.3|0
1627894800000|2021-08-02 09:00:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1627894820000|2021-08-02 09:00:20|8933.8|8918.8|8931.3|8916.3|8933.8|8918.8|8930.4|8915.4|5
1627894830000|2021-08-02 09:00:30|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1627894880000|2021-08-02 09:01:20|8931|8916|8930.9|8915.9|8931|8916|8930.9|8915.9|0
1627894900000|2021-08-02 09:01:40|||||||||1
1627895200000|2021-08-02 09:06:40|8926.4|8911.4|8928.4|8913.4|8928.9|8913.9|8926.4|8911.4|8
1627895220000|2021-08-02 09:07:00|8928.8|8913.8|8928.9|8913.9|8928.9|8913.9|8928.8|8913.8|0
1627895250000|2021-08-02 09:07:30|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|4
1627895280000|2021-08-02 09:08:00|8934.7|8919.7|8936.5|8921.5|8936.5|8921.5|8934.7|8919.7|15
1627895290000|2021-08-02 09:08:10|8937.7|8922.7|8938|8923|8939|8924|8937.7|8922.7|12
1627895300000|2021-08-02 09:08:20|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|8935.5|8920.5|1
1627895320000|2021-08-02 09:08:40|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|8937.5|8922.5|1
1627895330000|2021-08-02 09:08:50|8937|8922|8934.9|8919.9|8937|8922|8934.9|8919.9|2
1627895360000|2021-08-02 09:09:20|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|2
1627895380000|2021-08-02 09:09:40|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|3
1627895410000|2021-08-02 09:10:10|8939|8924|8939|8924|8939|8924|8939|8924|0
1627895460000|2021-08-02 09:11:00|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|10
1627895470000|2021-08-02 09:11:10|8938.7|8923.7|8939.1|8924.1|8939.1|8924.1|8938.6|8923.6|5
1627895740000|2021-08-02 09:15:40|8938.7|8923.7|8938.6|8923.6|8939.1|8924.1|8938.6|8923.6|0
1627895800000|2021-08-02 09:16:40|8938.5|8923.5|8938.6|8923.6|8938.6|8923.6|8938.5|8923.5|2
1627896060000|2021-08-02 09:21:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|2
1627896070000|2021-08-02 09:21:10|8939.1|8924.1|8939.1|8924.1|8939.6|8924.6|8939.1|8924.1|3
1627896090000|2021-08-02 09:21:30|8939.2|8924.2|8939.6|8924.6|8939.6|8924.6|8939.2|8924.2|1
1627896130000|2021-08-02 09:22:10|||||||||5
1627896170000|2021-08-02 09:22:50|||||||||2
1627896240000|2021-08-02 09:24:00|8940.4|8925.4|8940.6|8925.6|8940.6|8925.6|8940.4|8925.4|0
1627896280000|2021-08-02 09:24:40|8938.6|8923.6|8938|8923|8938.6|8923.6|8938|8923|9
1627896300000|2021-08-02 09:25:00|8938.1|8923.1|8940.6|8925.6|8940.6|8925.6|8938.1|8923.1|14
1627896330000|2021-08-02 09:25:30|||||||||2
1627896340000|2021-08-02 09:25:40|||||||||1
1627896360000|2021-08-02 09:26:00|||||||||1
1627896680000|2021-08-02 09:31:20|||||||||1
1627896700000|2021-08-02 09:31:40|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|2
1627896710000|2021-08-02 09:31:50|8939.8|8924.8|8938.1|8923.1|8939.8|8924.8|8938.1|8923.1|7
1627896730000|2021-08-02 09:32:10|8939.1|8924.1|8940.1|8925.1|8940.1|8925.1|8939.1|8924.1|3
1627896750000|2021-08-02 09:32:30|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|0
1627896760000|2021-08-02 09:32:40|8939.2|8924.2|8933.6|8918.6|8939.2|8924.2|8933.2|8918.2|9
1627896770000|2021-08-02 09:32:50|8932.3|8917.3|8933.6|8918.6|8933.6|8918.6|8932.1|8917.1|1
1627896830000|2021-08-02 09:33:50|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1627896840000|2021-08-02 09:34:00|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|1
1627896850000|2021-08-02 09:34:10|8935.5|8920.5|8935.6|8920.6|8935.6|8920.6|8935.5|8920.5|0
1627896880000|2021-08-02 09:34:40|8934.7|8919.7|8934.6|8919.6|8934.7|8919.7|8934.6|8919.6|0
1627896920000|2021-08-02 09:35:20|||||||||1
1627896960000|2021-08-02 09:36:00|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|6
1627896970000|2021-08-02 09:36:10|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627896990000|2021-08-02 09:36:30|8936.1|8921.1|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|4
1627897040000|2021-08-02 09:37:20|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|2
1627897130000|2021-08-02 09:38:50|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627897240000|2021-08-02 09:40:40|8936.4|8921.4|8936.6|8921.6|8936.6|8921.6|8936.4|8921.4|0
1627897290000|2021-08-02 09:41:30|8934.1|8919.1|8937.1|8922.1|8937.1|8922.1|8934.1|8919.1|1
1627897300000|2021-08-02 09:41:40|||||||||3
1627897400000|2021-08-02 09:43:20|8936.6|8921.6|8937.1|8922.1|8937.1|8922.1|8936.6|8921.6|0
1627897600000|2021-08-02 09:46:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|2
1627897790000|2021-08-02 09:49:50|8936.1|8921.1|8936|8921|8936.1|8921.1|8936|8921|0
1627897800000|2021-08-02 09:50:00|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8935.2|8920.2|0
1627897810000|2021-08-02 09:50:10|8935.5|8920.5|8934.5|8919.5|8935.5|8920.5|8934.5|8919.5|0
1627897820000|2021-08-02 09:50:20|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|1
1627897830000|2021-08-02 09:50:30|8934.1|8919.1|8934.5|8919.5|8934.6|8919.6|8934.1|8919.1|0
1627897840000|2021-08-02 09:50:40|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1627897900000|2021-08-02 09:51:40|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|1
1627897910000|2021-08-02 09:51:50|8938.4|8923.4|8938.6|8923.6|8938.6|8923.6|8938.4|8923.4|0
1627897920000|2021-08-02 09:52:00|8939|8924|8939|8924|8939|8924|8939|8924|0
1627897930000|2021-08-02 09:52:10|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1627897960000|2021-08-02 09:52:40|8946|8931|8949.4|8934.4|8949.4|8934.4|8946|8931|63
1627897970000|2021-08-02 09:52:50|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|1
1627897980000|2021-08-02 09:53:00|8950|8935|8953.5|8938.5|8953.5|8938.5|8950|8935|2
1627897990000|2021-08-02 09:53:10|8953.1|8938.1|8953.6|8938.6|8953.6|8938.6|8952.5|8937.5|1
1627898090000|2021-08-02 09:54:50|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|0
1627898150000|2021-08-02 09:55:50|8953.6|8938.6|8954|8939|8954|8939|8953.6|8938.6|1
1627898160000|2021-08-02 09:56:00|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1627898270000|2021-08-02 09:57:50|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|0
1627898410000|2021-08-02 10:00:10|||||||||1
1627898450000|2021-08-02 10:00:50|8950.3|8935.3|8949.6|8934.6|8950.3|8935.3|8949.6|8934.6|9
1627898460000|2021-08-02 10:01:00|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|0
1627898500000|2021-08-02 10:01:40|8950.5|8935.5|8950.1|8935.1|8950.5|8935.5|8950.1|8935.1|2
1627898740000|2021-08-02 10:05:40|8949.6|8934.6|8950.5|8935.5|8950.5|8935.5|8949.6|8934.6|1
1627898750000|2021-08-02 10:05:50|8950.1|8935.1|8950.5|8935.5|8950.5|8935.5|8950.1|8935.1|0
1627898760000|2021-08-02 10:06:00|8950.1|8935.1|8950.5|8935.5|8950.5|8935.5|8950.1|8935.1|0
1627898770000|2021-08-02 10:06:10|8950.1|8935.1|8951|8936|8951|8936|8950.1|8935.1|0
1627898790000|2021-08-02 10:06:30|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|2
1627898800000|2021-08-02 10:06:40|8950.1|8935.1|8950.6|8935.6|8950.6|8935.6|8950.1|8935.1|0
1627898970000|2021-08-02 10:09:30|||||||||1
1627899050000|2021-08-02 10:10:50|8951|8936|8951|8936|8951|8936|8951|8936|1
1627899070000|2021-08-02 10:11:10|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|0
1627899090000|2021-08-02 10:11:30|8950.9|8935.9|8952.6|8937.6|8952.6|8937.6|8950.9|8935.9|1
1627899100000|2021-08-02 10:11:40|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|2
1627899120000|2021-08-02 10:12:00|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1627899140000|2021-08-02 10:12:20|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|0
1627899170000|2021-08-02 10:12:50|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|3
1627899180000|2021-08-02 10:13:00|8958.1|8943.1|8958.5|8943.5|8958.5|8943.5|8958.1|8943.1|1
1627899190000|2021-08-02 10:13:10|8958.6|8943.6|8960.1|8945.1|8960.1|8945.1|8958.6|8943.6|5
1627899210000|2021-08-02 10:13:30|8962.9|8947.9|8964.1|8949.1|8964.1|8949.1|8962.9|8947.9|3
1627899230000|2021-08-02 10:13:50|8964.5|8949.5|8964.6|8949.6|8964.6|8949.6|8964.5|8949.5|0
1627899240000|2021-08-02 10:14:00|8964.1|8949.1|8964.6|8949.6|8964.6|8949.6|8964.1|8949.1|1
1627899250000|2021-08-02 10:14:10|8965|8950|8965.1|8950.1|8965.1|8950.1|8965|8950|6
1627899300000|2021-08-02 10:15:00|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|0
1627899340000|2021-08-02 10:15:40|8960.6|8945.6|8961.1|8946.1|8961.1|8946.1|8960.6|8945.6|19
1627899350000|2021-08-02 10:15:50|8963.6|8948.6|8964.1|8949.1|8964.1|8949.1|8963.6|8948.6|9
1627899370000|2021-08-02 10:16:10|8964.5|8949.5|8964.6|8949.6|8964.6|8949.6|8964.5|8949.5|0
1627899400000|2021-08-02 10:16:40|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|6
1627899410000|2021-08-02 10:16:50|8964.5|8949.5|8964.6|8949.6|8964.6|8949.6|8964.5|8949.5|0
1627899450000|2021-08-02 10:17:30|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|0
1627899480000|2021-08-02 10:18:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8961.6|8946.6|7
1627899490000|2021-08-02 10:18:10|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|8961.6|8946.6|0
1627899510000|2021-08-02 10:18:30|8962.4|8947.4|8968.6|8953.6|8968.6|8953.6|8962.4|8947.4|16
1627899550000|2021-08-02 10:19:10|||||||||9
1627899570000|2021-08-02 10:19:30|||||||||1
1627899580000|2021-08-02 10:19:40|||||||||1
1627899700000|2021-08-02 10:21:40|||||||||1
1627899840000|2021-08-02 10:24:00|8969|8954|8969.1|8954.1|8969.1|8954.1|8969|8954|0
1627899850000|2021-08-02 10:24:10|||||||||1
1627899970000|2021-08-02 10:26:10|8966.6|8951.6|8968.1|8953.1|8968.1|8953.1|8966.6|8951.6|3
1627899980000|2021-08-02 10:26:20|8968.5|8953.5|8968.6|8953.6|8968.6|8953.6|8968.5|8953.5|0
1627900010000|2021-08-02 10:26:50|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|1
1627900050000|2021-08-02 10:27:30|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|1
1627900070000|2021-08-02 10:27:50|8969.9|8954.9|8971.6|8956.6|8971.6|8956.6|8969.9|8954.9|1
1627900120000|2021-08-02 10:28:40|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|0
1627900280000|2021-08-02 10:31:20|||||||||1
1627900390000|2021-08-02 10:33:10|8971.9|8956.9|8971.1|8956.1|8971.9|8956.9|8971.1|8956.1|2
1627900450000|2021-08-02 10:34:10|8968.4|8953.4|8969.5|8954.5|8969.5|8954.5|8968.4|8953.4|10
1627900470000|2021-08-02 10:34:30|8969.6|8954.6|8970.1|8955.1|8970.1|8955.1|8969.6|8954.6|0
1627900500000|2021-08-02 10:35:00|8970.9|8955.9|8971.1|8956.1|8971.1|8956.1|8970.9|8955.9|0
1627900510000|2021-08-02 10:35:10|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|0
1627900520000|2021-08-02 10:35:20|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|3
1627900680000|2021-08-02 10:38:00|8972.6|8957.6|8975.5|8960.5|8975.5|8960.5|8972.6|8957.6|5
1627900710000|2021-08-02 10:38:30|||||||||4
1627900720000|2021-08-02 10:38:40|8979.6|8964.6|8980.1|8965.1|8980.1|8965.1|8979.6|8964.6|9
1627900780000|2021-08-02 10:39:40|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|0
1627900790000|2021-08-02 10:39:50|||||||||2
1627900800000|2021-08-02 10:40:00|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|3
1627900810000|2021-08-02 10:40:10|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|1
1627900880000|2021-08-02 10:41:20|8980|8965|8976.6|8961.6|8980|8965|8976.6|8961.6|10
1627900920000|2021-08-02 10:42:00|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1627900930000|2021-08-02 10:42:10|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|0
1627900960000|2021-08-02 10:42:40|8978|8963|8980.1|8965.1|8980.1|8965.1|8978|8963|1
1627900970000|2021-08-02 10:42:50|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|0
1627901110000|2021-08-02 10:45:10|||||||||1
1627901140000|2021-08-02 10:45:40|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1627901180000|2021-08-02 10:46:20|||||||||1
1627901200000|2021-08-02 10:46:40|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|9
1627901280000|2021-08-02 10:48:00|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|0
1627901290000|2021-08-02 10:48:10|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|0
1627901380000|2021-08-02 10:49:40|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|12
1627901510000|2021-08-02 10:51:50|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|3
1627901530000|2021-08-02 10:52:10|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|10
1627901540000|2021-08-02 10:52:20|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|0
1627901570000|2021-08-02 10:52:50|8991|8976|8991|8976|8991|8976|8991|8976|16
1627901590000|2021-08-02 10:53:10|8992.2|8977.2|8991|8976|8992.2|8977.2|8991|8976|4
1627901610000|2021-08-02 10:53:30|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|1
1627901770000|2021-08-02 10:56:10|8986.6|8971.6|8987.1|8972.1|8987.1|8972.1|8986.6|8971.6|5
1627901780000|2021-08-02 10:56:20|8986.1|8971.1|8984.6|8969.6|8986.1|8971.1|8984.6|8969.6|0
1627901800000|2021-08-02 10:56:40|8985.1|8970.1|8987.6|8972.6|8987.6|8972.6|8985.1|8970.1|2
1627901820000|2021-08-02 10:57:00|8987.1|8972.1|8986.9|8971.9|8987.1|8972.1|8986.1|8971.1|1
1627901830000|2021-08-02 10:57:10|8986.6|8971.6|8986.6|8971.6|8987.6|8972.6|8986.1|8971.1|0
1627901840000|2021-08-02 10:57:20|8987.6|8972.6|8987.6|8972.6|8987.6|8972.6|8987.6|8972.6|3
1627901850000|2021-08-02 10:57:30|8987.5|8972.5|8986.6|8971.6|8987.5|8972.5|8986.6|8971.6|1
1627901880000|2021-08-02 10:58:00|8987|8972|8987|8972|8987|8972|8987|8972|0
1627901920000|2021-08-02 10:58:40|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|0
1627902000000|2021-08-02 11:00:00|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|12
1627902010000|2021-08-02 11:00:10|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|1
1627902100000|2021-08-02 11:01:40|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|0
1627902250000|2021-08-02 11:04:10|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|0
1627902270000|2021-08-02 11:04:30|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|0
1627902350000|2021-08-02 11:05:50|8976.7|8961.7|8976.5|8961.5|8976.7|8961.7|8976.5|8961.5|0
1627902450000|2021-08-02 11:07:30|8976.1|8961.1|8976|8961|8976.1|8961.1|8976|8961|0
1627902470000|2021-08-02 11:07:50|8976.5|8961.5|8976|8961|8976.5|8961.5|8976|8961|0
1627902510000|2021-08-02 11:08:30|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|0
1627902520000|2021-08-02 11:08:40|8978.5|8963.5|8979|8964|8979|8964|8978.5|8963.5|2
1627902540000|2021-08-02 11:09:00|8978|8963|8976.5|8961.5|8979|8964|8976.5|8961.5|0
1627902550000|2021-08-02 11:09:10|8976.4|8961.4|8975.5|8960.5|8976.5|8961.5|8975.5|8960.5|2
1627902570000|2021-08-02 11:09:30|8976|8961|8976.5|8961.5|8976.5|8961.5|8976|8961|0
1627902670000|2021-08-02 11:11:10|8975.7|8960.7|8976.5|8961.5|8976.5|8961.5|8975.5|8960.5|0
1627902700000|2021-08-02 11:11:40|8973.7|8958.7|8973|8958|8973.7|8958.7|8973|8958|1
1627902720000|2021-08-02 11:12:00|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|0
1627902730000|2021-08-02 11:12:10|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|1
1627902740000|2021-08-02 11:12:20|8976.1|8961.1|8976.5|8961.5|8976.5|8961.5|8976|8961|0
1627902840000|2021-08-02 11:14:00|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|8975.5|8960.5|0
1627902880000|2021-08-02 11:14:40|8976|8961|8976.5|8961.5|8976.5|8961.5|8976|8961|0
1627902900000|2021-08-02 11:15:00|8976|8961|8976.5|8961.5|8976.5|8961.5|8976|8961|0
1627902920000|2021-08-02 11:15:20|8974.5|8959.5|8973.5|8958.5|8974.5|8959.5|8973.5|8958.5|0
1627902940000|2021-08-02 11:15:40|8974|8959|8974|8959|8974|8959|8974|8959|0
1627902970000|2021-08-02 11:16:10|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|20
1627903010000|2021-08-02 11:16:50|8981|8966|8980.5|8965.5|8981|8966|8980.5|8965.5|2
1627903020000|2021-08-02 11:17:00|8981|8966|8980.2|8965.2|8981|8966|8980.2|8965.2|0
1627903030000|2021-08-02 11:17:10|8980|8965|8980|8965|8980|8965|8980|8965|0
1627903080000|2021-08-02 11:18:00|8980.5|8965.5|8981|8966|8981|8966|8980.5|8965.5|0
1627903140000|2021-08-02 11:19:00|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|0
1627903160000|2021-08-02 11:19:20|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|1
1627903170000|2021-08-02 11:19:30|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1627903440000|2021-08-02 11:24:00|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|6
1627903470000|2021-08-02 11:24:30|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627903480000|2021-08-02 11:24:40|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1627903500000|2021-08-02 11:25:00|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|0
1627903510000|2021-08-02 11:25:10|8984|8969|8984|8969|8984|8969|8984|8969|0
1627903530000|2021-08-02 11:25:30|8983.6|8968.6|8983.5|8968.5|8983.6|8968.6|8983.5|8968.5|0
1627903570000|2021-08-02 11:26:10|8982.7|8967.7|8982.5|8967.5|8982.7|8967.7|8982.5|8967.5|0
1627903650000|2021-08-02 11:27:30|8983.5|8968.5|8983.2|8968.2|8984|8969|8983.2|8968.2|0
1627903660000|2021-08-02 11:27:40|8983|8968|8983.5|8968.5|8983.5|8968.5|8983|8968|0
1627903740000|2021-08-02 11:29:00|8981.1|8966.1|8981.5|8966.5|8981.5|8966.5|8981.1|8966.1|0
1627903750000|2021-08-02 11:29:10|8981|8966|8981.5|8966.5|8981.5|8966.5|8980.5|8965.5|0
1627903760000|2021-08-02 11:29:20|8980.5|8965.5|8980.5|8965.5|8981.5|8966.5|8980.5|8965.5|0
1627903830000|2021-08-02 11:30:30|8981|8966|8980.5|8965.5|8981|8966|8980.5|8965.5|1
1627903850000|2021-08-02 11:30:50|8978.1|8963.1|8976.5|8961.5|8978.1|8963.1|8976.5|8961.5|0
1627903860000|2021-08-02 11:31:00|8975.7|8960.7|8975.5|8960.5|8975.7|8960.7|8975.5|8960.5|0
1627903900000|2021-08-02 11:31:40|8975|8960|8974.5|8959.5|8975|8960|8974.5|8959.5|0
1627903910000|2021-08-02 11:31:50|8973.5|8958.5|8974|8959|8974|8959|8973.5|8958.5|1
1627903920000|2021-08-02 11:32:00|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|22
1627903930000|2021-08-02 11:32:10|8971.5|8956.5|8972.4|8957.4|8972.5|8957.5|8971|8956|0
1627903950000|2021-08-02 11:32:30|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|0
1627903970000|2021-08-02 11:32:50|8971.5|8956.5|8970.5|8955.5|8972|8957|8970.5|8955.5|0
1627904000000|2021-08-02 11:33:20|8970.9|8955.9|8971|8956|8971|8956|8970.9|8955.9|0
1627904040000|2021-08-02 11:34:00|8971.4|8956.4|8972.5|8957.5|8972.5|8957.5|8971.4|8956.4|1
1627904140000|2021-08-02 11:35:40|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|0
1627904210000|2021-08-02 11:36:50|8971|8956|8971|8956|8971|8956|8971|8956|0
1627904310000|2021-08-02 11:38:30|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1627904320000|2021-08-02 11:38:40|8970.8|8955.8|8971.7|8956.7|8971.7|8956.7|8970.8|8955.8|37
1627904340000|2021-08-02 11:39:00|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|0
1627904400000|2021-08-02 11:40:00|||||||||1
1627904510000|2021-08-02 11:41:50|||||||||1
1627904530000|2021-08-02 11:42:10|8971|8956|8971.3|8956.3|8971.3|8956.3|8970.3|8955.3|0
1627904560000|2021-08-02 11:42:40|8971.7|8956.7|8971.8|8956.8|8971.8|8956.8|8971.7|8956.7|0
1627904570000|2021-08-02 11:42:50|8970.1|8955.1|8968.2|8953.2|8970.1|8955.1|8967.8|8952.8|3
1627904580000|2021-08-02 11:43:00|8968.3|8953.3|8967|8952|8968.3|8953.3|8967|8952|0
1627904590000|2021-08-02 11:43:10|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1627904600000|2021-08-02 11:43:20|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|1
1627904630000|2021-08-02 11:43:50|8963.8|8948.8|8963.3|8948.3|8963.8|8948.8|8963.3|8948.3|0
1627904660000|2021-08-02 11:44:20|8959.3|8944.3|8960.3|8945.3|8960.3|8945.3|8959.3|8944.3|3
1627904670000|2021-08-02 11:44:30|8960.7|8945.7|8958.3|8943.3|8961.3|8946.3|8958.3|8943.3|10
1627904680000|2021-08-02 11:44:40|8956.9|8941.9|8957.7|8942.7|8957.7|8942.7|8956.9|8941.9|1
1627904690000|2021-08-02 11:44:50|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|1
1627904710000|2021-08-02 11:45:10|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627904720000|2021-08-02 11:45:20|8957.4|8942.4|8958.8|8943.8|8958.9|8943.9|8955.4|8940.4|2
1627904730000|2021-08-02 11:45:30|8957.1|8942.1|8956.8|8941.8|8957.1|8942.1|8956.8|8941.8|0
1627904740000|2021-08-02 11:45:40|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627904770000|2021-08-02 11:46:10|8955.9|8940.9|8957.9|8942.9|8957.9|8942.9|8955.9|8940.9|0
1627904780000|2021-08-02 11:46:20|8958|8943|8956.9|8941.9|8958.4|8943.4|8956.4|8941.4|4
1627904790000|2021-08-02 11:46:30|||||||||1
1627904800000|2021-08-02 11:46:40|8957.7|8942.7|8957|8942|8957.9|8942.9|8957|8942|0
1627904820000|2021-08-02 11:47:00|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627904880000|2021-08-02 11:48:00|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|0
1627904940000|2021-08-02 11:49:00|8956.9|8941.9|8956.4|8941.4|8956.9|8941.9|8955.9|8940.9|0
1627904950000|2021-08-02 11:49:10|8956|8941|8955.9|8940.9|8956|8941|8955.9|8940.9|0
1627904960000|2021-08-02 11:49:20|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|5
1627904970000|2021-08-02 11:49:30|8951.6|8936.6|8951.5|8936.5|8951.9|8936.9|8951.5|8936.5|1
1627905000000|2021-08-02 11:50:00|8951|8936|8951.4|8936.4|8951.4|8936.4|8951|8936|0
1627905010000|2021-08-02 11:50:10|8951|8936|8951|8936|8951|8936|8951|8936|0
1627905060000|2021-08-02 11:51:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|0
1627905070000|2021-08-02 11:51:10|8949.9|8934.9|8949.9|8934.9|8949.9|8934.9|8949.9|8934.9|0
1627905120000|2021-08-02 11:52:00|8949.5|8934.5|8949.4|8934.4|8949.5|8934.5|8949.4|8934.4|1
1627905130000|2021-08-02 11:52:10|8948.9|8933.9|8946.9|8931.9|8948.9|8933.9|8946.9|8931.9|3
1627905150000|2021-08-02 11:52:30|8945.9|8930.9|8944.4|8929.4|8945.9|8930.9|8944.4|8929.4|3
1627905180000|2021-08-02 11:53:00|8944|8929|8943.9|8928.9|8944|8929|8943.9|8928.9|0
1627905240000|2021-08-02 11:54:00|8943.4|8928.4|8950.9|8935.9|8950.9|8935.9|8943.4|8928.4|7
1627905250000|2021-08-02 11:54:10|8951.3|8936.3|8950.9|8935.9|8951.4|8936.4|8950.9|8935.9|0
1627905260000|2021-08-02 11:54:20|8951.4|8936.4|8952.4|8937.4|8952.4|8937.4|8951.4|8936.4|0
1627905270000|2021-08-02 11:54:30|8952.3|8937.3|8951.9|8936.9|8952.3|8937.3|8950.9|8935.9|3
1627905290000|2021-08-02 11:54:50|8952.3|8937.3|8952.4|8937.4|8952.4|8937.4|8952.3|8937.3|0
1627905300000|2021-08-02 11:55:00|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|1
1627905310000|2021-08-02 11:55:10|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|0
1627905320000|2021-08-02 11:55:20|8957.9|8942.9|8956.6|8941.6|8957.9|8942.9|8956.6|8941.6|0
1627905330000|2021-08-02 11:55:30|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1627905430000|2021-08-02 11:57:10|8960.3|8945.3|8960.8|8945.8|8960.8|8945.8|8960.3|8945.3|1
1627905450000|2021-08-02 11:57:30|8960.9|8945.9|8960.4|8945.4|8960.9|8945.9|8960.4|8945.4|1
1627905460000|2021-08-02 11:57:40|||||||||2
1627905520000|2021-08-02 11:58:40|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|0
1627905540000|2021-08-02 11:59:00|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|3
1627905550000|2021-08-02 11:59:10|8960.7|8945.7|8966.3|8951.3|8966.3|8951.3|8960.3|8945.3|2
1627905600000|2021-08-02 12:00:00|8968.7|8953.7|8967.3|8952.3|8968.7|8953.7|8966.8|8951.8|3
1627905610000|2021-08-02 12:00:10|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967|8952|0
1627905660000|2021-08-02 12:01:00|8964.9|8949.9|8962.6|8947.6|8964.9|8949.9|8961.5|8946.5|6
1627905670000|2021-08-02 12:01:10|8963.3|8948.3|8967.3|8952.3|8967.3|8952.3|8963.3|8948.3|4
1627905680000|2021-08-02 12:01:20|8967.8|8952.8|8968.3|8953.3|8968.3|8953.3|8967.8|8952.8|0
1627905720000|2021-08-02 12:02:00|8971.6|8956.6|8972.7|8957.7|8974|8959|8971.6|8956.6|7
1627905730000|2021-08-02 12:02:10|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|0
1627905740000|2021-08-02 12:02:20|8973.5|8958.5|8973.6|8958.6|8973.6|8958.6|8973.5|8958.5|0
1627905780000|2021-08-02 12:03:00|8970.2|8955.2|8970.2|8955.2|8970.6|8955.6|8970.2|8955.2|6
1627905790000|2021-08-02 12:03:10|8970.3|8955.3|8966.8|8951.8|8970.3|8955.3|8966.8|8951.8|1
1627905860000|2021-08-02 12:04:20|8964.8|8949.8|8963.3|8948.3|8964.8|8949.8|8963.3|8948.3|0
1627905900000|2021-08-02 12:05:00|8963.8|8948.8|8969.8|8954.8|8969.8|8954.8|8963.8|8948.8|1
1627905910000|2021-08-02 12:05:10|8970.2|8955.2|8970.3|8955.3|8970.3|8955.3|8969.8|8954.8|0
1627905920000|2021-08-02 12:05:20|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|1
1627905940000|2021-08-02 12:05:40|8971.2|8956.2|8973.1|8958.1|8973.1|8958.1|8971.2|8956.2|0
1627905960000|2021-08-02 12:06:00|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|0
1627905990000|2021-08-02 12:06:30|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|0
1627906040000|2021-08-02 12:07:20|8971.8|8956.8|8967.8|8952.8|8971.8|8956.8|8967.8|8952.8|8
1627906140000|2021-08-02 12:09:00|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1627906170000|2021-08-02 12:09:30|8967.9|8952.9|8967.8|8952.8|8967.9|8952.9|8967.8|8952.8|0
1627906200000|2021-08-02 12:10:00|8967.3|8952.3|8966.3|8951.3|8967.3|8952.3|8966.3|8951.3|1
1627906210000|2021-08-02 12:10:10|8968.1|8953.1|8970.6|8955.6|8970.6|8955.6|8968.1|8953.1|7
1627906220000|2021-08-02 12:10:20|8971.1|8956.1|8970.7|8955.7|8971.1|8956.1|8970.7|8955.7|0
1627906230000|2021-08-02 12:10:30|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|0
1627906260000|2021-08-02 12:11:00|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1627906280000|2021-08-02 12:11:20|8974.1|8959.1|8973.7|8958.7|8974.1|8959.1|8973.7|8958.7|4
1627906290000|2021-08-02 12:11:30|8973.3|8958.3|8970.5|8955.5|8973.3|8958.3|8968.3|8953.3|8
1627906300000|2021-08-02 12:11:40|8970.8|8955.8|8973.1|8958.1|8973.1|8958.1|8970.8|8955.8|0
1627906310000|2021-08-02 12:11:50|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|0
1627906340000|2021-08-02 12:12:20|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|1
1627906350000|2021-08-02 12:12:30|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1627906370000|2021-08-02 12:12:50|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|1
1627906390000|2021-08-02 12:13:10|8967.7|8952.7|8967.3|8952.3|8967.8|8952.8|8967.3|8952.3|0
1627906450000|2021-08-02 12:14:10|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1627906480000|2021-08-02 12:14:40|8966|8951|8966.8|8951.8|8966.8|8951.8|8965.8|8950.8|1
1627906500000|2021-08-02 12:15:00|8966.4|8951.4|8963.3|8948.3|8966.4|8951.4|8963.3|8948.3|5
1627906510000|2021-08-02 12:15:10|8963.7|8948.7|8965.3|8950.3|8965.3|8950.3|8963.7|8948.7|4
1627906520000|2021-08-02 12:15:20|8967.4|8952.4|8969.7|8954.7|8970.2|8955.2|8967.4|8952.4|4
1627906530000|2021-08-02 12:15:30|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|0
1627906580000|2021-08-02 12:16:20|8970.3|8955.3|8971.7|8956.7|8971.7|8956.7|8970.3|8955.3|2
1627906590000|2021-08-02 12:16:30|8972|8957|8971.2|8956.2|8973.2|8958.2|8971.2|8956.2|9
1627906600000|2021-08-02 12:16:40|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|0
1627906620000|2021-08-02 12:17:00|8971.6|8956.6|8969.7|8954.7|8971.6|8956.6|8967.7|8952.7|3
1627906650000|2021-08-02 12:17:30|8970.1|8955.1|8971.2|8956.2|8971.2|8956.2|8970.1|8955.1|0
1627906660000|2021-08-02 12:17:40|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|2
1627906670000|2021-08-02 12:17:50|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|0
1627906730000|2021-08-02 12:18:50|||||||||1
1627906740000|2021-08-02 12:19:00|8973.1|8958.1|8974.1|8959.1|8974.6|8959.6|8973.1|8958.1|4
1627906760000|2021-08-02 12:19:20|8974.6|8959.6|8975.6|8960.6|8975.6|8960.6|8974.6|8959.6|5
1627906770000|2021-08-02 12:19:30|8977.4|8962.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|6
1627906780000|2021-08-02 12:19:40|8978.5|8963.5|8977.1|8962.1|8978.5|8963.5|8977.1|8962.1|4
1627906810000|2021-08-02 12:20:10|8975.1|8960.1|8973.6|8958.6|8975.1|8960.1|8973.6|8958.6|5
1627906820000|2021-08-02 12:20:20|8973.1|8958.1|8970.1|8955.1|8973.1|8958.1|8970.1|8955.1|2
1627906830000|2021-08-02 12:20:30|8969.6|8954.6|8967.1|8952.1|8969.6|8954.6|8967.1|8952.1|2
1627906840000|2021-08-02 12:20:40|8967.2|8952.2|8972.1|8957.1|8972.1|8957.1|8967.2|8952.2|4
1627906860000|2021-08-02 12:21:00|8971.9|8956.9|8971.1|8956.1|8971.9|8956.9|8970.7|8955.7|1
1627906890000|2021-08-02 12:21:30|8971.9|8956.9|8972.1|8957.1|8972.1|8957.1|8971.9|8956.9|0
1627906940000|2021-08-02 12:22:20|8970|8955|8970.2|8955.2|8970.2|8955.2|8969.7|8954.7|7
1627906950000|2021-08-02 12:22:30|8967.2|8952.2|8967.1|8952.1|8967.2|8952.2|8966.4|8951.4|4
1627906960000|2021-08-02 12:22:40|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|0
1627906970000|2021-08-02 12:22:50|8961.2|8946.2|8963.7|8948.7|8964.2|8949.2|8961.2|8946.2|3
1627906980000|2021-08-02 12:23:00|8961.6|8946.6|8961.2|8946.2|8961.6|8946.6|8961.2|8946.2|1
1627906990000|2021-08-02 12:23:10|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|0
1627907000000|2021-08-02 12:23:20|8960.2|8945.2|8961.7|8946.7|8961.7|8946.7|8960.2|8945.2|3
1627907010000|2021-08-02 12:23:30|8962.7|8947.7|8963.2|8948.2|8963.2|8948.2|8962.7|8947.7|1
1627907030000|2021-08-02 12:23:50|8962.8|8947.8|8962.7|8947.7|8962.8|8947.8|8962.7|8947.7|0
1627907040000|2021-08-02 12:24:00|8962.3|8947.3|8963.2|8948.2|8963.2|8948.2|8961.8|8946.8|1
1627907070000|2021-08-02 12:24:30|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|0
1627907100000|2021-08-02 12:25:00|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|1
1627907130000|2021-08-02 12:25:30|8960.7|8945.7|8961.1|8946.1|8961.1|8946.1|8960.7|8945.7|2
1627907140000|2021-08-02 12:25:40|8961.6|8946.6|8964|8949|8964|8949|8961.6|8946.6|3
1627907160000|2021-08-02 12:26:00|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|8964.2|8949.2|0
1627907250000|2021-08-02 12:27:30|8963.8|8948.8|8963.7|8948.7|8963.8|8948.8|8963.7|8948.7|0
1627907280000|2021-08-02 12:28:00|8962.9|8947.9|8962|8947|8962.9|8947.9|8959.6|8944.6|12
1627907290000|2021-08-02 12:28:10|8962.1|8947.1|8965.9|8950.9|8965.9|8950.9|8962.1|8947.1|2
1627907300000|2021-08-02 12:28:20|8964.9|8949.9|8965.9|8950.9|8965.9|8950.9|8964.9|8949.9|1
1627907320000|2021-08-02 12:28:40|8969.1|8954.1|8970.1|8955.1|8970.6|8955.6|8969.1|8954.1|1
1627907340000|2021-08-02 12:29:00|8970.4|8955.4|8972.9|8957.9|8972.9|8957.9|8970.4|8955.4|3
1627907350000|2021-08-02 12:29:10|8973.3|8958.3|8973.4|8958.4|8973.4|8958.4|8973.3|8958.3|0
1627907360000|2021-08-02 12:29:20|8976.5|8961.5|8974.1|8959.1|8976.5|8961.5|8973.9|8958.9|3
1627907370000|2021-08-02 12:29:30|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|1
1627907380000|2021-08-02 12:29:40|8971.6|8956.6|8972.1|8957.1|8972.1|8957.1|8971.6|8956.6|0
1627907400000|2021-08-02 12:30:00|8971.6|8956.6|8972|8957|8972|8957|8968.6|8953.6|2
1627907410000|2021-08-02 12:30:10|8971.8|8956.8|8971.4|8956.4|8971.8|8956.8|8971.4|8956.4|1
1627907420000|2021-08-02 12:30:20|||||||||1
1627907430000|2021-08-02 12:30:30|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1627907440000|2021-08-02 12:30:40|8972.9|8957.9|8974.4|8959.4|8974.4|8959.4|8972.9|8957.9|3
1627907450000|2021-08-02 12:30:50|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|0
1627907470000|2021-08-02 12:31:10|8974|8959|8974.5|8959.5|8974.5|8959.5|8973.6|8958.6|4
1627907540000|2021-08-02 12:32:20|8973.3|8958.3|8970.1|8955.1|8973.3|8958.3|8970.1|8955.1|5
1627907550000|2021-08-02 12:32:30|8969.7|8954.7|8970|8955|8970|8955|8969.6|8954.6|0
1627907560000|2021-08-02 12:32:40|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|0
1627907570000|2021-08-02 12:32:50|8969.1|8954.1|8970.6|8955.6|8970.6|8955.6|8969.1|8954.1|1
1627907610000|2021-08-02 12:33:30|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|1
1627907640000|2021-08-02 12:34:00|8970.6|8955.6|8970.7|8955.7|8970.7|8955.7|8970.6|8955.6|0
1627907670000|2021-08-02 12:34:30|||||||||1
1627907690000|2021-08-02 12:34:50|8970.3|8955.3|8969.2|8954.2|8970.5|8955.5|8969.1|8954.1|3
1627907700000|2021-08-02 12:35:00|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1627907710000|2021-08-02 12:35:10|8968.6|8953.6|8969.1|8954.1|8969.1|8954.1|8968.6|8953.6|0
1627907720000|2021-08-02 12:35:20|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|8968.6|8953.6|0
1627907740000|2021-08-02 12:35:40|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|1
1627907760000|2021-08-02 12:36:00|8966.6|8951.6|8968.6|8953.6|8968.6|8953.6|8966.6|8951.6|1
1627907770000|2021-08-02 12:36:10|8968.7|8953.7|8970.9|8955.9|8970.9|8955.9|8968.7|8953.7|1
1627907780000|2021-08-02 12:36:20|8971.4|8956.4|8972.6|8957.6|8974.1|8959.1|8971.4|8956.4|2
1627907800000|2021-08-02 12:36:40|8970.6|8955.6|8971.1|8956.1|8971.1|8956.1|8970.6|8955.6|2
1627907810000|2021-08-02 12:36:50|8967.6|8952.6|8968|8953|8968|8953|8967.6|8952.6|1
1627907820000|2021-08-02 12:37:00|8968.1|8953.1|8967.6|8952.6|8968.1|8953.1|8967.6|8952.6|1
1627907850000|2021-08-02 12:37:30|8965.3|8950.3|8966.1|8951.1|8966.1|8951.1|8965.3|8950.3|1
1627907860000|2021-08-02 12:37:40|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|1
1627907870000|2021-08-02 12:37:50|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|1
1627907880000|2021-08-02 12:38:00|||||||||1
1627907910000|2021-08-02 12:38:30|||||||||1
1627907930000|2021-08-02 12:38:50|||||||||1
1627907950000|2021-08-02 12:39:10|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|2
1627907970000|2021-08-02 12:39:30|8967.3|8952.3|8967.6|8952.6|8967.6|8952.6|8967.3|8952.3|0
1627908000000|2021-08-02 12:40:00|8970|8955|8970.9|8955.9|8970.9|8955.9|8970|8955|1
1627908030000|2021-08-02 12:40:30|8968.1|8953.1|8969|8954|8969|8954|8968.1|8953.1|2
1627908040000|2021-08-02 12:40:40|8970.7|8955.7|8970.9|8955.9|8970.9|8955.9|8970.7|8955.7|1
1627908060000|2021-08-02 12:41:00|8971.3|8956.3|8971.4|8956.4|8971.4|8956.4|8971.3|8956.3|0
1627908080000|2021-08-02 12:41:20|8971.2|8956.2|8969.5|8954.5|8971.2|8956.2|8969.5|8954.5|2
1627908100000|2021-08-02 12:41:40|8969.9|8954.9|8970|8955|8970|8955|8969.9|8954.9|0
1627908140000|2021-08-02 12:42:20|||||||||1
1627908160000|2021-08-02 12:42:40|8970.4|8955.4|8970.9|8955.9|8970.9|8955.9|8970.4|8955.4|0
1627908170000|2021-08-02 12:42:50|||||||||1
1627908180000|2021-08-02 12:43:00|8971.3|8956.3|8971.4|8956.4|8971.4|8956.4|8971.3|8956.3|0
1627908200000|2021-08-02 12:43:20|||||||||1
1627908230000|2021-08-02 12:43:50|||||||||1
1627908240000|2021-08-02 12:44:00|8969.4|8954.4|8976.6|8961.6|8976.6|8961.6|8969.4|8954.4|15
1627908250000|2021-08-02 12:44:10|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|0
1627908270000|2021-08-02 12:44:30|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|0
1627908280000|2021-08-02 12:44:40|8978.6|8963.6|8978.5|8963.5|8978.6|8963.6|8978.5|8963.5|2
1627908300000|2021-08-02 12:45:00|8978.1|8963.1|8975.2|8960.2|8978.1|8963.1|8975.2|8960.2|1
1627908310000|2021-08-02 12:45:10|8975.1|8960.1|8975.6|8960.6|8975.6|8960.6|8974.6|8959.6|4
1627908340000|2021-08-02 12:45:40|||||||||1
1627908350000|2021-08-02 12:45:50|8970.6|8955.6|8971.1|8956.1|8971.1|8956.1|8970.6|8955.6|5
1627908360000|2021-08-02 12:46:00|8970.6|8955.6|8968.6|8953.6|8970.6|8955.6|8968.1|8953.1|2
1627908370000|2021-08-02 12:46:10|8968.2|8953.2|8967.6|8952.6|8968.2|8953.2|8967.6|8952.6|0
1627908390000|2021-08-02 12:46:30|8968|8953|8968.1|8953.1|8968.1|8953.1|8968|8953|1
1627908420000|2021-08-02 12:47:00|||||||||1
1627908450000|2021-08-02 12:47:30|8967.6|8952.6|8966.6|8951.6|8967.6|8952.6|8966.6|8951.6|2
1627908460000|2021-08-02 12:47:40|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|0
1627908470000|2021-08-02 12:47:50|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|1
1627908480000|2021-08-02 12:48:00|8966.1|8951.1|8966.2|8951.2|8966.2|8951.2|8966.1|8951.1|1
1627908500000|2021-08-02 12:48:20|||||||||1
1627908530000|2021-08-02 12:48:50|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|5
1627908540000|2021-08-02 12:49:00|8965.2|8950.2|8967|8952|8967|8952|8961.2|8946.2|6
1627908550000|2021-08-02 12:49:10|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|8966.7|8951.7|0
1627908560000|2021-08-02 12:49:20|||||||||1
1627908570000|2021-08-02 12:49:30|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|1
1627908590000|2021-08-02 12:49:50|||||||||1
1627908600000|2021-08-02 12:50:00|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|8962.7|8947.7|1
1627908610000|2021-08-02 12:50:10|||||||||1
1627908640000|2021-08-02 12:50:40|||||||||1
1627908660000|2021-08-02 12:51:00|8963.2|8948.2|8964.6|8949.6|8965.1|8950.1|8963.2|8948.2|1
1627908670000|2021-08-02 12:51:10|||||||||1
1627908700000|2021-08-02 12:51:40|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|2
1627908720000|2021-08-02 12:52:00|8968.6|8953.6|8969.3|8954.3|8969.5|8954.5|8968.6|8953.6|4
1627908730000|2021-08-02 12:52:10|8969.4|8954.4|8970.4|8955.4|8970.4|8955.4|8969.4|8954.4|0
1627908750000|2021-08-02 12:52:30|||||||||1
1627908760000|2021-08-02 12:52:40|8967.9|8952.9|8968.4|8953.4|8968.4|8953.4|8967.9|8952.9|2
1627908780000|2021-08-02 12:53:00|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|1
1627908800000|2021-08-02 12:53:20|8964.9|8949.9|8965.9|8950.9|8965.9|8950.9|8964.9|8949.9|1
1627908810000|2021-08-02 12:53:30|||||||||1
1627908830000|2021-08-02 12:53:50|8966.6|8951.6|8970.4|8955.4|8970.4|8955.4|8966.6|8951.6|6
1627908840000|2021-08-02 12:54:00|8971.9|8956.9|8973.9|8958.9|8974.8|8959.8|8971.9|8956.9|1
1627908850000|2021-08-02 12:54:10|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|3
1627908860000|2021-08-02 12:54:20|||||||||1
1627908880000|2021-08-02 12:54:40|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|4
1627908890000|2021-08-02 12:54:50|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|1
1627908900000|2021-08-02 12:55:00|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8966.9|8951.9|2
1627908920000|2021-08-02 12:55:20|||||||||1
1627908950000|2021-08-02 12:55:50|||||||||2
1627908960000|2021-08-02 12:56:00|8965.4|8950.4|8964.9|8949.9|8965.4|8950.4|8964.9|8949.9|1
1627908970000|2021-08-02 12:56:10|8968.4|8953.4|8968.8|8953.8|8968.8|8953.8|8968.4|8953.4|4
1627908990000|2021-08-02 12:56:30|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627909000000|2021-08-02 12:56:40|||||||||1
1627909020000|2021-08-02 12:57:00|8968.8|8953.8|8968.4|8953.4|8968.8|8953.8|8968.4|8953.4|1
1627909030000|2021-08-02 12:57:10|||||||||1
1627909040000|2021-08-02 12:57:20|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627909050000|2021-08-02 12:57:30|||||||||1
1627909080000|2021-08-02 12:58:00|||||||||1
1627909110000|2021-08-02 12:58:30|||||||||1
1627909140000|2021-08-02 12:59:00|||||||||1
1627909170000|2021-08-02 12:59:30|||||||||1
1627909180000|2021-08-02 12:59:40|8969.1|8954.1|8976.2|8961.2|8976.2|8961.2|8969.1|8954.1|2
1627909190000|2021-08-02 12:59:50|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|1
1627909200000|2021-08-02 13:00:00|8978.9|8963.9|8979.4|8964.4|8979.4|8964.4|8978.9|8963.9|0
1627909220000|2021-08-02 13:00:20|||||||||1
1627909250000|2021-08-02 13:00:50|8976.4|8961.4|8978.4|8963.4|8978.4|8963.4|8976.4|8961.4|6
1627909260000|2021-08-02 13:01:00|8979.4|8964.4|8982.1|8967.1|8982.1|8967.1|8979.4|8964.4|5
1627909270000|2021-08-02 13:01:10|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627909280000|2021-08-02 13:01:20|8984.2|8969.2|8983.7|8968.7|8984.6|8969.6|8983.7|8968.7|2
1627909300000|2021-08-02 13:01:40|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|5
1627909320000|2021-08-02 13:02:00|8982.4|8967.4|8979.8|8964.8|8982.9|8967.9|8979.8|8964.8|8
1627909340000|2021-08-02 13:02:20|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1627909360000|2021-08-02 13:02:40|8980.8|8965.8|8980.3|8965.3|8980.8|8965.8|8980.3|8965.3|2
1627909370000|2021-08-02 13:02:50|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|2
1627909380000|2021-08-02 13:03:00|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627909390000|2021-08-02 13:03:10|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|8981.4|8966.4|0
1627909410000|2021-08-02 13:03:30|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1627909420000|2021-08-02 13:03:40|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|2
1627909440000|2021-08-02 13:04:00|8982.8|8967.8|8980.2|8965.2|8982.8|8967.8|8979.8|8964.8|5
1627909450000|2021-08-02 13:04:10|8982.1|8967.1|8983.7|8968.7|8983.7|8968.7|8982.1|8967.1|3
1627909470000|2021-08-02 13:04:30|8983.6|8968.6|8983.3|8968.3|8983.8|8968.8|8983.2|8968.2|3
1627909500000|2021-08-02 13:05:00|8983.2|8968.2|8980.3|8965.3|8983.2|8968.2|8979.8|8964.8|5
1627909520000|2021-08-02 13:05:20|8979.9|8964.9|8979.8|8964.8|8979.9|8964.9|8979.8|8964.8|1
1627909530000|2021-08-02 13:05:30|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|0
1627909540000|2021-08-02 13:05:40|8978.8|8963.8|8980.3|8965.3|8980.3|8965.3|8978.8|8963.8|2
1627909550000|2021-08-02 13:05:50|||||||||1
1627909560000|2021-08-02 13:06:00|8980.7|8965.7|8981.2|8966.2|8981.2|8966.2|8980.7|8965.7|0
1627909570000|2021-08-02 13:06:10|8981.3|8966.3|8976.2|8961.2|8981.3|8966.3|8974.8|8959.8|10
1627909580000|2021-08-02 13:06:20|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|8976.3|8961.3|1
1627909590000|2021-08-02 13:06:30|8972.6|8957.6|8972.6|8957.6|8972.6|8957.6|8972.6|8957.6|6
1627909600000|2021-08-02 13:06:40|8972.8|8957.8|8972.8|8957.8|8976.2|8961.2|8972.8|8957.8|14
1627909610000|2021-08-02 13:06:50|8976.8|8961.8|8975.8|8960.8|8976.8|8961.8|8975.8|8960.8|3
1627909620000|2021-08-02 13:07:00|8977.8|8962.8|8974.3|8959.3|8977.8|8962.8|8973.9|8958.9|1
1627909630000|2021-08-02 13:07:10|||||||||1
1627909640000|2021-08-02 13:07:20|8976.1|8961.1|8978.1|8963.1|8978.1|8963.1|8976.1|8961.1|2
1627909650000|2021-08-02 13:07:30|8978.2|8963.2|8977.7|8962.7|8978.2|8963.2|8977.7|8962.7|0
1627909660000|2021-08-02 13:07:40|||||||||1
1627909670000|2021-08-02 13:07:50|8978|8963|8978.8|8963.8|8979.8|8964.8|8978|8963|3
1627909680000|2021-08-02 13:08:00|8979.2|8964.2|8979.8|8964.8|8979.8|8964.8|8979.2|8964.2|0
1627909690000|2021-08-02 13:08:10|8979.4|8964.4|8980.5|8965.5|8980.5|8965.5|8978.8|8963.8|3
1627909700000|2021-08-02 13:08:20|8981.2|8966.2|8980.8|8965.8|8981.2|8966.2|8979.8|8964.8|0
1627909710000|2021-08-02 13:08:30|8980.3|8965.3|8979.3|8964.3|8980.8|8965.8|8977.3|8962.3|1
1627909720000|2021-08-02 13:08:40|8978.9|8963.9|8979.3|8964.3|8979.7|8964.7|8978.4|8963.4|1
1627909730000|2021-08-02 13:08:50|8978.8|8963.8|8977.9|8962.9|8978.8|8963.8|8975.3|8960.3|1
1627909740000|2021-08-02 13:09:00|8978.1|8963.1|8977.5|8962.5|8978.6|8963.6|8975.8|8960.8|0
1627909750000|2021-08-02 13:09:10|8977.6|8962.6|8975.2|8960.2|8977.6|8962.6|8974.4|8959.4|1
1627909760000|2021-08-02 13:09:20|8975.8|8960.8|8974.8|8959.8|8975.8|8960.8|8974.8|8959.8|3
1627909770000|2021-08-02 13:09:30|8975.8|8960.8|8974.8|8959.8|8975.8|8960.8|8974.8|8959.8|3
1627909800000|2021-08-02 13:10:00|||||||||1
1627909830000|2021-08-02 13:10:30|8974.4|8959.4|8968.8|8953.8|8974.4|8959.4|8968.8|8953.8|4
1627909840000|2021-08-02 13:10:40|8967.8|8952.8|8969.6|8954.6|8969.6|8954.6|8965.8|8950.8|1
1627909850000|2021-08-02 13:10:50|8973.2|8958.2|8972.7|8957.7|8973.2|8958.2|8972.7|8957.7|1
1627909860000|2021-08-02 13:11:00|8973.1|8958.1|8973.2|8958.2|8973.2|8958.2|8972.7|8957.7|1
1627909870000|2021-08-02 13:11:10|8973.7|8958.7|8974.3|8959.3|8974.3|8959.3|8973.7|8958.7|0
1627909880000|2021-08-02 13:11:20|8973.8|8958.8|8974.2|8959.2|8974.2|8959.2|8973.7|8958.7|1
1627909890000|2021-08-02 13:11:30|8974.3|8959.3|8973.3|8958.3|8974.3|8959.3|8973.3|8958.3|0
1627909900000|2021-08-02 13:11:40|8973.8|8958.8|8973.3|8958.3|8973.8|8958.8|8973.3|8958.3|0
1627909910000|2021-08-02 13:11:50|8973.7|8958.7|8974.3|8959.3|8974.3|8959.3|8973.7|8958.7|2
1627909920000|2021-08-02 13:12:00|8975.2|8960.2|8973.3|8958.3|8975.2|8960.2|8973.3|8958.3|1
1627909930000|2021-08-02 13:12:10|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|0
1627909940000|2021-08-02 13:12:20|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|3
1627909950000|2021-08-02 13:12:30|8971.7|8956.7|8973.2|8958.2|8973.2|8958.2|8971.7|8956.7|0
1627909970000|2021-08-02 13:12:50|||||||||2
1627909980000|2021-08-02 13:13:00|8972.9|8957.9|8968.3|8953.3|8972.9|8957.9|8968.3|8953.3|2
1627909990000|2021-08-02 13:13:10|8968.4|8953.4|8968.8|8953.8|8968.8|8953.8|8968.4|8953.4|2
1627910010000|2021-08-02 13:13:30|8970|8955|8971.1|8956.1|8971.1|8956.1|8970|8955|2
1627910020000|2021-08-02 13:13:40|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|1
1627910030000|2021-08-02 13:13:50|8972.5|8957.5|8972.6|8957.6|8972.6|8957.6|8972.5|8957.5|0
1627910040000|2021-08-02 13:14:00|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|0
1627910050000|2021-08-02 13:14:10|||||||||1
1627910070000|2021-08-02 13:14:30|8971.9|8956.9|8971|8956|8971.9|8956.9|8971|8956|0
1627910080000|2021-08-02 13:14:40|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|1
1627910100000|2021-08-02 13:15:00|8971.3|8956.3|8971.4|8956.4|8971.4|8956.4|8971.3|8956.3|1
1627910130000|2021-08-02 13:15:30|||||||||1
1627910150000|2021-08-02 13:15:50|||||||||1
1627910160000|2021-08-02 13:16:00|8971.9|8956.9|8967.9|8952.9|8971.9|8956.9|8967.9|8952.9|6
1627910170000|2021-08-02 13:16:10|8967.4|8952.4|8966.9|8951.9|8967.4|8952.4|8966.9|8951.9|0
1627910190000|2021-08-02 13:16:30|||||||||1
1627910210000|2021-08-02 13:16:50|8966.5|8951.5|8963.4|8948.4|8966.5|8951.5|8963.4|8948.4|4
1627910220000|2021-08-02 13:17:00|8962.9|8947.9|8964.9|8949.9|8966.4|8951.4|8962.9|8947.9|19
1627910240000|2021-08-02 13:17:20|||||||||1
1627910260000|2021-08-02 13:17:40|8965.3|8950.3|8965.4|8950.4|8965.4|8950.4|8965.3|8950.3|0
1627910270000|2021-08-02 13:17:50|||||||||1
1627910290000|2021-08-02 13:18:10|8964.9|8949.9|8966.4|8951.4|8966.4|8951.4|8964.9|8949.9|0
1627910300000|2021-08-02 13:18:20|||||||||1
1627910310000|2021-08-02 13:18:30|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|0
1627910330000|2021-08-02 13:18:50|||||||||1
1627910340000|2021-08-02 13:19:00|8967.2|8952.2|8971.4|8956.4|8973.9|8958.9|8967.2|8952.2|6
1627910350000|2021-08-02 13:19:10|8971.9|8956.9|8970.4|8955.4|8972.8|8957.8|8969.9|8954.9|2
1627910360000|2021-08-02 13:19:20|8970.9|8955.9|8969.4|8954.4|8970.9|8955.9|8969.4|8954.4|1
1627910400000|2021-08-02 13:20:00|8969.5|8954.5|8969.5|8954.5|8970.5|8955.5|8969.5|8954.5|2
1627910410000|2021-08-02 13:20:10|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|1
1627910430000|2021-08-02 13:20:30|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627910440000|2021-08-02 13:20:40|8968.2|8953.2|8968.5|8953.5|8968.5|8953.5|8968|8953|1
1627910450000|2021-08-02 13:20:50|8968|8953|8963.5|8948.5|8968|8953|8963.5|8948.5|4
1627910460000|2021-08-02 13:21:00|8965.6|8950.6|8968.9|8953.9|8970.4|8955.4|8965.6|8950.6|13
1627910480000|2021-08-02 13:21:20|8969.4|8954.4|8970.8|8955.8|8970.8|8955.8|8969.4|8954.4|0
1627910490000|2021-08-02 13:21:30|8970.9|8955.9|8971.9|8956.9|8971.9|8956.9|8970.9|8955.9|1
1627910500000|2021-08-02 13:21:40|8972.3|8957.3|8971.4|8956.4|8972.4|8957.4|8971.4|8956.4|0
1627910520000|2021-08-02 13:22:00|8970.4|8955.4|8969.1|8954.1|8970.4|8955.4|8969.1|8954.1|4
1627910530000|2021-08-02 13:22:10|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1627910540000|2021-08-02 13:22:20|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|1
1627910550000|2021-08-02 13:22:30|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|1
1627910570000|2021-08-02 13:22:50|8969.6|8954.6|8971.8|8956.8|8971.8|8956.8|8969.6|8954.6|3
1627910580000|2021-08-02 13:23:00|8972.3|8957.3|8967.3|8952.3|8972.3|8957.3|8967.3|8952.3|13
1627910590000|2021-08-02 13:23:10|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|0
1627910600000|2021-08-02 13:23:20|8967.8|8952.8|8969.9|8954.9|8969.9|8954.9|8967.8|8952.8|2
1627910630000|2021-08-02 13:23:50|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|2
1627910660000|2021-08-02 13:24:20|||||||||1
1627910670000|2021-08-02 13:24:30|||||||||1
1627910680000|2021-08-02 13:24:40|||||||||1
1627910710000|2021-08-02 13:25:10|||||||||1
1627910720000|2021-08-02 13:25:20|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|0
1627910730000|2021-08-02 13:25:30|8965.6|8950.6|8964.4|8949.4|8965.6|8950.6|8964.4|8949.4|11
1627910740000|2021-08-02 13:25:40|8964.8|8949.8|8966.8|8951.8|8967.3|8952.3|8964.8|8949.8|3
1627910750000|2021-08-02 13:25:50|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1627910760000|2021-08-02 13:26:00|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|0
1627910770000|2021-08-02 13:26:10|||||||||1
1627910790000|2021-08-02 13:26:30|||||||||1
1627910800000|2021-08-02 13:26:40|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|1
1627910820000|2021-08-02 13:27:00|||||||||1
1627910850000|2021-08-02 13:27:30|8966.3|8951.3|8966.4|8951.4|8966.4|8951.4|8966.3|8951.3|1
1627910860000|2021-08-02 13:27:40|8966.3|8951.3|8963.9|8948.9|8966.3|8951.3|8963.9|8948.9|1
1627910870000|2021-08-02 13:27:50|8962.8|8947.8|8959.8|8944.8|8962.8|8947.8|8956.2|8941.2|9
1627910880000|2021-08-02 13:28:00|8961|8946|8961.4|8946.4|8961.8|8946.8|8961|8946|7
1627910900000|2021-08-02 13:28:20|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|0
1627910910000|2021-08-02 13:28:30|8961.9|8946.9|8960.9|8945.9|8961.9|8946.9|8960.9|8945.9|4
1627910930000|2021-08-02 13:28:50|8958.4|8943.4|8959.1|8944.1|8959.4|8944.4|8958.4|8943.4|2
1627910940000|2021-08-02 13:29:00|8959|8944|8958|8943|8959|8944|8958|8943|0
1627910950000|2021-08-02 13:29:10|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|0
1627910990000|2021-08-02 13:29:50|8957|8942|8956.9|8941.9|8957|8942|8956.9|8941.9|3
1627911000000|2021-08-02 13:30:00|8959.4|8944.4|8963.3|8948.3|8963.3|8948.3|8959.4|8944.4|41
1627911020000|2021-08-02 13:30:20|8961.9|8946.9|8958.9|8943.9|8961.9|8946.9|8958.9|8943.9|8
1627911030000|2021-08-02 13:30:30|8959.4|8944.4|8960.3|8945.3|8960.3|8945.3|8959.4|8944.4|4
1627911040000|2021-08-02 13:30:40|8962.4|8947.4|8959.9|8944.9|8962.4|8947.4|8959.9|8944.9|3
1627911050000|2021-08-02 13:30:50|8959.5|8944.5|8956.4|8941.4|8959.5|8944.5|8955.9|8940.9|6
1627911060000|2021-08-02 13:31:00|8956|8941|8957.5|8942.5|8957.8|8942.8|8955.4|8940.4|4
1627911070000|2021-08-02 13:31:10|8955.9|8940.9|8949.1|8934.1|8955.9|8940.9|8949.1|8934.1|17
1627911080000|2021-08-02 13:31:20|8948.9|8933.9|8948.8|8933.8|8949.3|8934.3|8948.8|8933.8|0
1627911090000|2021-08-02 13:31:30|8948.4|8933.4|8946.4|8931.4|8948.4|8933.4|8946.4|8931.4|5
1627911100000|2021-08-02 13:31:40|8945.8|8930.8|8939.9|8924.9|8945.8|8930.8|8939.9|8924.9|17
1627911110000|2021-08-02 13:31:50|8939.5|8924.5|8938.4|8923.4|8939.9|8924.9|8938.4|8923.4|2
1627911120000|2021-08-02 13:32:00|8938.8|8923.8|8945.4|8930.4|8945.4|8930.4|8938|8923|22
1627911130000|2021-08-02 13:32:10|8945.3|8930.3|8951.1|8936.1|8951.1|8936.1|8945.3|8930.3|2
1627911140000|2021-08-02 13:32:20|8952.3|8937.3|8951.8|8936.8|8952.7|8937.7|8951.8|8936.8|0
1627911150000|2021-08-02 13:32:30|8951.9|8936.9|8951.9|8936.9|8951.9|8936.9|8951.9|8936.9|1
1627911160000|2021-08-02 13:32:40|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|8951.8|8936.8|0
1627911180000|2021-08-02 13:33:00|8952.6|8937.6|8956.7|8941.7|8958.1|8943.1|8952.6|8937.6|10
1627911190000|2021-08-02 13:33:10|8956.4|8941.4|8954.2|8939.2|8956.4|8941.4|8953.8|8938.8|3
1627911200000|2021-08-02 13:33:20|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|8954.3|8939.3|1
1627911210000|2021-08-02 13:33:30|8954.8|8939.8|8956.9|8941.9|8960.1|8945.1|8954.8|8939.8|16
1627911220000|2021-08-02 13:33:40|8957.4|8942.4|8957.9|8942.9|8958.2|8943.2|8957.4|8942.4|1
1627911230000|2021-08-02 13:33:50|8957.4|8942.4|8957.8|8942.8|8957.8|8942.8|8957.4|8942.4|0
1627911240000|2021-08-02 13:34:00|8957.9|8942.9|8963.8|8948.8|8963.8|8948.8|8957.9|8942.9|13
1627911250000|2021-08-02 13:34:10|8963.4|8948.4|8956.9|8941.9|8963.4|8948.4|8956.9|8941.9|4
1627911260000|2021-08-02 13:34:20|8956.4|8941.4|8956.4|8941.4|8956.9|8941.9|8950.4|8935.4|5
1627911270000|2021-08-02 13:34:30|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627911280000|2021-08-02 13:34:40|8956.4|8941.4|8955.9|8940.9|8956.4|8941.4|8955.9|8940.9|0
1627911290000|2021-08-02 13:34:50|8955.2|8940.2|8948.9|8933.9|8955.2|8940.2|8948.9|8933.9|7
1627911300000|2021-08-02 13:35:00|8949.4|8934.4|8956.9|8941.9|8957.4|8942.4|8949.4|8934.4|2
1627911310000|2021-08-02 13:35:10|8959.8|8944.8|8960.8|8945.8|8960.8|8945.8|8959.8|8944.8|1
1627911320000|2021-08-02 13:35:20|8961.2|8946.2|8957.9|8942.9|8961.4|8946.4|8957.9|8942.9|6
1627911330000|2021-08-02 13:35:30|8959.1|8944.1|8954.9|8939.9|8959.4|8944.4|8954.6|8939.6|1
1627911340000|2021-08-02 13:35:40|8956.4|8941.4|8962.8|8947.8|8963.3|8948.3|8956.4|8941.4|2
1627911350000|2021-08-02 13:35:50|8961.3|8946.3|8957.9|8942.9|8961.3|8946.3|8957.9|8942.9|15
1627911360000|2021-08-02 13:36:00|8958.7|8943.7|8963.3|8948.3|8963.7|8948.7|8958.7|8943.7|9
1627911370000|2021-08-02 13:36:10|||||||||1
1627911380000|2021-08-02 13:36:20|8962.8|8947.8|8960.4|8945.4|8962.8|8947.8|8960.4|8945.4|1
1627911390000|2021-08-02 13:36:30|8962|8947|8962.4|8947.4|8962.4|8947.4|8962|8947|0
1627911400000|2021-08-02 13:36:40|||||||||1
1627911410000|2021-08-02 13:36:50|8963.2|8948.2|8963.8|8948.8|8963.8|8948.8|8963.2|8948.2|0
1627911420000|2021-08-02 13:37:00|8964.6|8949.6|8966.3|8951.3|8966.8|8951.8|8964.6|8949.6|4
1627911430000|2021-08-02 13:37:10|8965.6|8950.6|8959.9|8944.9|8965.6|8950.6|8959.9|8944.9|6
1627911440000|2021-08-02 13:37:20|8959.7|8944.7|8957.3|8942.3|8959.7|8944.7|8956.3|8941.3|3
1627911450000|2021-08-02 13:37:30|8956.9|8941.9|8954.8|8939.8|8956.9|8941.9|8954.5|8939.5|1
1627911460000|2021-08-02 13:37:40|8954.7|8939.7|8953.9|8938.9|8954.7|8939.7|8953.8|8938.8|3
1627911480000|2021-08-02 13:38:00|8954.4|8939.4|8955.2|8940.2|8958.4|8943.4|8954.4|8939.4|15
1627911490000|2021-08-02 13:38:10|8954.8|8939.8|8954.7|8939.7|8954.8|8939.8|8954.7|8939.7|1
1627911500000|2021-08-02 13:38:20|8954.2|8939.2|8958.1|8943.1|8958.6|8943.6|8954.2|8939.2|4
1627911510000|2021-08-02 13:38:30|8958.9|8943.9|8959.1|8944.1|8959.1|8944.1|8958.9|8943.9|1
1627911520000|2021-08-02 13:38:40|8956.6|8941.6|8957.1|8942.1|8957.1|8942.1|8956.6|8941.6|2
1627911530000|2021-08-02 13:38:50|8957.5|8942.5|8957.6|8942.6|8957.6|8942.6|8957.5|8942.5|0
1627911540000|2021-08-02 13:39:00|8958.6|8943.6|8959.1|8944.1|8959.1|8944.1|8958.6|8943.6|5
1627911570000|2021-08-02 13:39:30|||||||||1
1627911590000|2021-08-02 13:39:50|8957.6|8942.6|8951.6|8936.6|8957.6|8942.6|8951.1|8936.1|15
1627911600000|2021-08-02 13:40:00|8952.6|8937.6|8953.4|8938.4|8953.4|8938.4|8952.6|8937.6|2
1627911610000|2021-08-02 13:40:10|8953.8|8938.8|8954.1|8939.1|8954.1|8939.1|8953.8|8938.8|0
1627911620000|2021-08-02 13:40:20|8952.6|8937.6|8947.1|8932.1|8952.6|8937.6|8946.6|8931.6|15
1627911630000|2021-08-02 13:40:30|8946.3|8931.3|8946.1|8931.1|8946.3|8931.3|8946.1|8931.1|0
1627911650000|2021-08-02 13:40:50|||||||||2
1627911660000|2021-08-02 13:41:00|8947|8932|8949.5|8934.5|8949.5|8934.5|8947|8932|4
1627911680000|2021-08-02 13:41:20|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|2
1627911690000|2021-08-02 13:41:30|8951|8936|8951|8936|8951|8936|8951|8936|0
1627911710000|2021-08-02 13:41:50|8951.4|8936.4|8954.3|8939.3|8954.3|8939.3|8951.4|8936.4|3
1627911720000|2021-08-02 13:42:00|8954.4|8939.4|8957.4|8942.4|8957.4|8942.4|8954.4|8939.4|2
1627911730000|2021-08-02 13:42:10|8958|8943|8959.9|8944.9|8959.9|8944.9|8958|8943|2
1627911740000|2021-08-02 13:42:20|8960.4|8945.4|8962.5|8947.5|8962.5|8947.5|8959.9|8944.9|0
1627911750000|2021-08-02 13:42:30|8962.7|8947.7|8963.9|8948.9|8963.9|8948.9|8962.7|8947.7|1
1627911760000|2021-08-02 13:42:40|8963.5|8948.5|8961.4|8946.4|8963.5|8948.5|8957.1|8942.1|19
1627911770000|2021-08-02 13:42:50|8965.2|8950.2|8965.7|8950.7|8965.7|8950.7|8964.7|8949.7|3
1627911780000|2021-08-02 13:43:00|8966.2|8951.2|8985.4|8970.4|8985.4|8970.4|8966.2|8951.2|55
1627911790000|2021-08-02 13:43:10|8984.9|8969.9|8981.9|8966.9|8984.9|8969.9|8981.9|8966.9|7
1627911800000|2021-08-02 13:43:20|8982.4|8967.4|8984.4|8969.4|8984.4|8969.4|8981.4|8966.4|1
1627911820000|2021-08-02 13:43:40|8982.5|8967.5|8982.9|8967.9|8983|8968|8981.9|8966.9|2
1627911840000|2021-08-02 13:44:00|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|0
1627911850000|2021-08-02 13:44:10|||||||||4
1627911860000|2021-08-02 13:44:20|8984.4|8969.4|8986.5|8971.5|8986.5|8971.5|8984.4|8969.4|4
1627911870000|2021-08-02 13:44:30|8986.9|8971.9|8985.9|8970.9|8986.9|8971.9|8985.9|8970.9|1
1627911880000|2021-08-02 13:44:40|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|1
1627911900000|2021-08-02 13:45:00|8986.1|8971.1|8984.8|8969.8|8986.1|8971.1|8984.8|8969.8|6
1627911910000|2021-08-02 13:45:10|8984.9|8969.9|8984.5|8969.5|8985|8970|8984.5|8969.5|1
1627911920000|2021-08-02 13:45:20|8984|8969|8982.8|8967.8|8984|8969|8981.9|8966.9|6
1627911930000|2021-08-02 13:45:30|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|8983.1|8968.1|0
1627911950000|2021-08-02 13:45:50|8983.3|8968.3|8984.1|8969.1|8984.1|8969.1|8983.3|8968.3|2
1627911960000|2021-08-02 13:46:00|8985|8970|8986.4|8971.4|8986.4|8971.4|8985|8970|3
1627911970000|2021-08-02 13:46:10|||||||||1
1627911990000|2021-08-02 13:46:30|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1627912000000|2021-08-02 13:46:40|||||||||1
1627912010000|2021-08-02 13:46:50|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|2
1627912030000|2021-08-02 13:47:10|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|11
1627912040000|2021-08-02 13:47:20|8983.9|8968.9|8981.4|8966.4|8984|8969|8981.4|8966.4|6
1627912050000|2021-08-02 13:47:30|8980.9|8965.9|8979.9|8964.9|8980.9|8965.9|8979.9|8964.9|1
1627912070000|2021-08-02 13:47:50|8980|8965|8979.9|8964.9|8980|8965|8979.9|8964.9|2
1627912080000|2021-08-02 13:48:00|8981.7|8966.7|8984.9|8969.9|8984.9|8969.9|8981.7|8966.7|4
1627912090000|2021-08-02 13:48:10|8988.1|8973.1|8986.1|8971.1|8988.1|8973.1|8986.1|8971.1|9
1627912100000|2021-08-02 13:48:20|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|0
1627912120000|2021-08-02 13:48:40|8986.5|8971.5|8987.8|8972.8|8987.9|8972.9|8986.5|8971.5|5
1627912130000|2021-08-02 13:48:50|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|5
1627912140000|2021-08-02 13:49:00|8990.3|8975.3|8995.3|8980.3|8995.3|8980.3|8990.3|8975.3|28
1627912150000|2021-08-02 13:49:10|8995|8980|8991.6|8976.6|8995|8980|8991.6|8976.6|6
1627912170000|2021-08-02 13:49:30|8991.4|8976.4|8988.7|8973.7|8991.4|8976.4|8988.7|8973.7|4
1627912180000|2021-08-02 13:49:40|8990.5|8975.5|8990.4|8975.4|8990.5|8975.5|8990.4|8975.4|1
1627912190000|2021-08-02 13:49:50|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|2
1627912200000|2021-08-02 13:50:00|8988.4|8973.4|8993.4|8978.4|8993.4|8978.4|8988.4|8973.4|6
1627912210000|2021-08-02 13:50:10|8993|8978|8993.4|8978.4|8993.4|8978.4|8992.9|8977.9|0
1627912220000|2021-08-02 13:50:20|8993|8978|8993.9|8978.9|8993.9|8978.9|8992.9|8977.9|0
1627912230000|2021-08-02 13:50:30|8991.4|8976.4|8990.9|8975.9|8992.2|8977.2|8990.9|8975.9|7
1627912240000|2021-08-02 13:50:40|8990.4|8975.4|8988.8|8973.8|8990.4|8975.4|8988.8|8973.8|6
1627912260000|2021-08-02 13:51:00|8988.9|8973.9|8992.4|8977.4|8992.4|8977.4|8988.9|8973.9|6
1627912270000|2021-08-02 13:51:10|8992|8977|8992|8977|8992|8977|8992|8977|0
1627912280000|2021-08-02 13:51:20|8991.9|8976.9|8988.4|8973.4|8991.9|8976.9|8988.4|8973.4|4
1627912290000|2021-08-02 13:51:30|8987.9|8972.9|8982.4|8967.4|8987.9|8972.9|8982.4|8967.4|9
1627912300000|2021-08-02 13:51:40|8982|8967|8979.9|8964.9|8982|8967|8978.9|8963.9|2
1627912310000|2021-08-02 13:51:50|8979.5|8964.5|8976.9|8961.9|8979.5|8964.5|8976.9|8961.9|7
1627912320000|2021-08-02 13:52:00|8974.4|8959.4|8977.5|8962.5|8977.9|8962.9|8974.4|8959.4|2
1627912330000|2021-08-02 13:52:10|8978.4|8963.4|8977.4|8962.4|8978.9|8963.9|8977.4|8962.4|0
1627912340000|2021-08-02 13:52:20|8977.5|8962.5|8977.4|8962.4|8977.5|8962.5|8977.4|8962.4|1
1627912350000|2021-08-02 13:52:30|8975.4|8960.4|8976.9|8961.9|8976.9|8961.9|8974.9|8959.9|2
1627912360000|2021-08-02 13:52:40|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8976.9|8961.9|0
1627912370000|2021-08-02 13:52:50|8977|8962|8977.4|8962.4|8977.4|8962.4|8976.9|8961.9|2
1627912380000|2021-08-02 13:53:00|8978.2|8963.2|8975.9|8960.9|8980.4|8965.4|8975.4|8960.4|7
1627912390000|2021-08-02 13:53:10|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|0
1627912400000|2021-08-02 13:53:20|8975.5|8960.5|8974.9|8959.9|8975.5|8960.5|8974.4|8959.4|1
1627912420000|2021-08-02 13:53:40|8975|8960|8975|8960|8975|8960|8975|8960|1
1627912430000|2021-08-02 13:53:50|8975.5|8960.5|8977|8962|8977|8962|8975.5|8960.5|0
1627912440000|2021-08-02 13:54:00|8976.5|8961.5|8975.5|8960.5|8977|8962|8975.5|8960.5|0
1627912450000|2021-08-02 13:54:10|8975.9|8960.9|8972.9|8957.9|8976.4|8961.4|8970.4|8955.4|8
1627912460000|2021-08-02 13:54:20|8972.5|8957.5|8972.4|8957.4|8972.5|8957.5|8972.4|8957.4|0
1627912470000|2021-08-02 13:54:30|8973.4|8958.4|8970.5|8955.5|8974.3|8959.3|8970.5|8955.5|0
1627912480000|2021-08-02 13:54:40|8971|8956|8971.5|8956.5|8971.5|8956.5|8971|8956|1
1627912490000|2021-08-02 13:54:50|8971.9|8956.9|8968.5|8953.5|8972|8957|8967|8952|5
1627912500000|2021-08-02 13:55:00|8969.5|8954.5|8970.5|8955.5|8970.5|8955.5|8969.5|8954.5|1
1627912510000|2021-08-02 13:55:10|8972.2|8957.2|8972|8957|8972.2|8957.2|8972|8957|1
1627912520000|2021-08-02 13:55:20|8973|8958|8973|8958|8973|8958|8972.6|8957.6|0
1627912530000|2021-08-02 13:55:30|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|0
1627912540000|2021-08-02 13:55:40|8973.2|8958.2|8976.7|8961.7|8976.7|8961.7|8973.2|8958.2|0
1627912550000|2021-08-02 13:55:50|8977.1|8962.1|8974.7|8959.7|8977.2|8962.2|8974.7|8959.7|3
1627912560000|2021-08-02 13:56:00|8975.5|8960.5|8977.6|8962.6|8977.7|8962.7|8975.5|8960.5|2
1627912570000|2021-08-02 13:56:10|8977.7|8962.7|8978.6|8963.6|8978.6|8963.6|8977.7|8962.7|1
1627912580000|2021-08-02 13:56:20|8979|8964|8979.1|8964.1|8979.1|8964.1|8979|8964|0
1627912590000|2021-08-02 13:56:30|8977.6|8962.6|8971.4|8956.4|8977.6|8962.6|8971.4|8956.4|6
1627912600000|2021-08-02 13:56:40|8970.9|8955.9|8970.4|8955.4|8970.9|8955.9|8969.9|8954.9|0
1627912620000|2021-08-02 13:57:00|8971|8956|8967.5|8952.5|8971|8956|8967.5|8952.5|0
1627912630000|2021-08-02 13:57:10|8967|8952|8970|8955|8970|8955|8966.5|8951.5|1
1627912640000|2021-08-02 13:57:20|8969.6|8954.6|8969.5|8954.5|8969.6|8954.6|8969.5|8954.5|0
1627912650000|2021-08-02 13:57:30|8969.9|8954.9|8972.9|8957.9|8973.3|8958.3|8969.9|8954.9|3
1627912660000|2021-08-02 13:57:40|8974.4|8959.4|8973.4|8958.4|8974.8|8959.8|8973.4|8958.4|0
1627912670000|2021-08-02 13:57:50|8971.9|8956.9|8971.5|8956.5|8971.9|8956.9|8971.5|8956.5|0
1627912680000|2021-08-02 13:58:00|8972|8957|8971.1|8956.1|8972.5|8957.5|8969.5|8954.5|6
1627912690000|2021-08-02 13:58:10|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|0
1627912700000|2021-08-02 13:58:20|8972.9|8957.9|8972.4|8957.4|8973|8958|8972.4|8957.4|3
1627912730000|2021-08-02 13:58:50|8971.8|8956.8|8966.9|8951.9|8971.8|8956.8|8966.5|8951.5|6
1627912740000|2021-08-02 13:59:00|8967.3|8952.3|8968.4|8953.4|8968.4|8953.4|8967.3|8952.3|0
1627912750000|2021-08-02 13:59:10|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|2
1627912760000|2021-08-02 13:59:20|8970.7|8955.7|8970.8|8955.8|8971.4|8956.4|8970.4|8955.4|1
1627912770000|2021-08-02 13:59:30|8970.9|8955.9|8971.4|8956.4|8971.4|8956.4|8970.4|8955.4|0
1627912780000|2021-08-02 13:59:40|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|1
1627912790000|2021-08-02 13:59:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1627912800000|2021-08-02 14:00:00|8970.8|8955.8|8964.4|8949.4|8970.8|8955.8|8964|8949|9
1627912810000|2021-08-02 14:00:10|8964.9|8949.9|8966.9|8951.9|8966.9|8951.9|8964.8|8949.8|5
1627912820000|2021-08-02 14:00:20|8967.3|8952.3|8967.4|8952.4|8967.4|8952.4|8967.3|8952.3|0
1627912840000|2021-08-02 14:00:40|||||||||1
1627912850000|2021-08-02 14:00:50|8967.9|8952.9|8968.3|8953.3|8968.3|8953.3|8967.9|8952.9|1
1627912860000|2021-08-02 14:01:00|8968.4|8953.4|8969.3|8954.3|8969.3|8954.3|8968.4|8953.4|1
1627912870000|2021-08-02 14:01:10|8969.4|8954.4|8967.4|8952.4|8969.4|8954.4|8965.4|8950.4|4
1627912880000|2021-08-02 14:01:20|8967.9|8952.9|8973.2|8958.2|8973.2|8958.2|8967.9|8952.9|1
1627912890000|2021-08-02 14:01:30|8973.3|8958.3|8973.8|8958.8|8973.8|8958.8|8973.3|8958.3|0
1627912900000|2021-08-02 14:01:40|8973.9|8958.9|8976.3|8961.3|8976.3|8961.3|8973.8|8958.8|2
1627912920000|2021-08-02 14:02:00|8976.4|8961.4|8975.4|8960.4|8976.4|8961.4|8974.4|8959.4|10
1627912930000|2021-08-02 14:02:10|8971.4|8956.4|8977.2|8962.2|8977.7|8962.7|8971.4|8956.4|6
1627912940000|2021-08-02 14:02:20|8976.8|8961.8|8973.9|8958.9|8976.8|8961.8|8973.9|8958.9|4
1627912950000|2021-08-02 14:02:30|8973.5|8958.5|8970.9|8955.9|8973.5|8958.5|8969.9|8954.9|6
1627912960000|2021-08-02 14:02:40|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1627912980000|2021-08-02 14:03:00|8970.1|8955.1|8970.4|8955.4|8970.4|8955.4|8969.6|8954.6|4
1627912990000|2021-08-02 14:03:10|8970.9|8955.9|8973.9|8958.9|8973.9|8958.9|8970.9|8955.9|4
1627913040000|2021-08-02 14:04:00|8974.3|8959.3|8974.4|8959.4|8974.4|8959.4|8974.3|8959.3|1
1627913050000|2021-08-02 14:04:10|8974|8959|8976.6|8961.6|8976.6|8961.6|8973.9|8958.9|2
1627913070000|2021-08-02 14:04:30|8978.4|8963.4|8977.5|8962.5|8978.8|8963.8|8977.5|8962.5|7
1627913090000|2021-08-02 14:04:50|8972.6|8957.6|8973.8|8958.8|8973.8|8958.8|8972.6|8957.6|6
1627913100000|2021-08-02 14:05:00|8974.1|8959.1|8978.6|8963.6|8978.6|8963.6|8974.1|8959.1|1
1627913110000|2021-08-02 14:05:10|8979|8964|8978.1|8963.1|8979.5|8964.5|8978.1|8963.1|4
1627913120000|2021-08-02 14:05:20|8975.6|8960.6|8975.1|8960.1|8975.6|8960.6|8975.1|8960.1|1
1627913140000|2021-08-02 14:05:40|8974.7|8959.7|8973.6|8958.6|8974.7|8959.7|8973.4|8958.4|1
1627913150000|2021-08-02 14:05:50|8973.2|8958.2|8972.4|8957.4|8973.2|8958.2|8971.6|8956.6|3
1627913160000|2021-08-02 14:06:00|8973.2|8958.2|8972.4|8957.4|8973.4|8958.4|8972.4|8957.4|2
1627913180000|2021-08-02 14:06:20|8972|8957|8977|8962|8977|8962|8972|8957|2
1627913190000|2021-08-02 14:06:30|8977.9|8962.9|8980.9|8965.9|8981|8966|8977.9|8962.9|2
1627913200000|2021-08-02 14:06:40|8981.4|8966.4|8982|8967|8982|8967|8981.4|8966.4|0
1627913210000|2021-08-02 14:06:50|8982.5|8967.5|8984|8969|8984.4|8969.4|8982.5|8967.5|2
1627913220000|2021-08-02 14:07:00|8984.4|8969.4|8985.4|8970.4|8985.4|8970.4|8984.4|8969.4|0
1627913230000|2021-08-02 14:07:10|8985.2|8970.2|8984.5|8969.5|8985.2|8970.2|8984|8969|3
1627913240000|2021-08-02 14:07:20|8984.1|8969.1|8985.4|8970.4|8985.4|8970.4|8984.1|8969.1|1
1627913250000|2021-08-02 14:07:30|8985|8970|8985|8970|8985|8970|8985|8970|0
1627913260000|2021-08-02 14:07:40|8986.1|8971.1|8988.1|8973.1|8988.1|8973.1|8986.1|8971.1|4
1627913270000|2021-08-02 14:07:50|8988.5|8973.5|8988.6|8973.6|8988.6|8973.6|8988.5|8973.5|0
1627913280000|2021-08-02 14:08:00|8988.2|8973.2|8988.1|8973.1|8988.2|8973.2|8988.1|8973.1|0
1627913290000|2021-08-02 14:08:10|8986.6|8971.6|8987|8972|8987|8972|8986.5|8971.5|2
1627913310000|2021-08-02 14:08:30|8987.1|8972.1|8988.1|8973.1|8988.1|8973.1|8987.1|8972.1|1
1627913320000|2021-08-02 14:08:40|8988.5|8973.5|8988.1|8973.1|8990.1|8975.1|8987.7|8972.7|4
1627913330000|2021-08-02 14:08:50|8986.8|8971.8|8987.1|8972.1|8987.9|8972.9|8986.8|8971.8|1
1627913340000|2021-08-02 14:09:00|8986.1|8971.1|8987|8972|8988.1|8973.1|8986.1|8971.1|3
1627913350000|2021-08-02 14:09:10|8987.6|8972.6|8987.8|8972.8|8987.8|8972.8|8986.7|8971.7|4
1627913370000|2021-08-02 14:09:30|8988.1|8973.1|8988.2|8973.2|8988.2|8973.2|8988.1|8973.1|6
1627913380000|2021-08-02 14:09:40|8989|8974|8989|8974|8989|8974|8989|8974|17
1627913400000|2021-08-02 14:10:00|8989.1|8974.1|8993.3|8978.3|8993.4|8978.4|8989.1|8974.1|4
1627913410000|2021-08-02 14:10:10|8993.5|8978.5|8994|8979|8994.5|8979.5|8993.5|8978.5|8
1627913420000|2021-08-02 14:10:20|||||||||1
1627913430000|2021-08-02 14:10:30|8993|8978|8992.5|8977.5|8993|8978|8992.5|8977.5|2
1627913440000|2021-08-02 14:10:40|8994.2|8979.2|8994.5|8979.5|8994.5|8979.5|8994.2|8979.2|5
1627913460000|2021-08-02 14:11:00|8994.9|8979.9|8989.5|8974.5|8995|8980|8989|8974|23
1627913470000|2021-08-02 14:11:10|8990|8975|8990|8975|8990|8975|8990|8975|0
1627913500000|2021-08-02 14:11:40|8991.2|8976.2|8990.5|8975.5|8991.5|8976.5|8990.5|8975.5|2
1627913510000|2021-08-02 14:11:50|8991|8976|8990.5|8975.5|8991|8976|8990.5|8975.5|0
1627913520000|2021-08-02 14:12:00|8988.4|8973.4|8987.5|8972.5|8988.4|8973.4|8987.5|8972.5|5
1627913530000|2021-08-02 14:12:10|8988.5|8973.5|8989.5|8974.5|8989.6|8974.6|8988.5|8973.5|3
1627913540000|2021-08-02 14:12:20|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|8988.5|8973.5|1
1627913560000|2021-08-02 14:12:40|8988.1|8973.1|8988|8973|8988.1|8973.1|8988|8973|0
1627913570000|2021-08-02 14:12:50|8985.5|8970.5|8984|8969|8985.5|8970.5|8984|8969|8
1627913590000|2021-08-02 14:13:10|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985|8970|0
1627913630000|2021-08-02 14:13:50|8987|8972|8987|8972|8987|8972|8987|8972|4
1627913640000|2021-08-02 14:14:00|8988.2|8973.2|8990|8975|8990|8975|8988.2|8973.2|1
1627913660000|2021-08-02 14:14:20|8989.5|8974.5|8990|8975|8990|8975|8989|8974|3
1627913670000|2021-08-02 14:14:30|8989.2|8974.2|8988|8973|8989.2|8974.2|8987.5|8972.5|1
1627913680000|2021-08-02 14:14:40|8988.5|8973.5|8989.5|8974.5|8990|8975|8988|8973|2
1627913690000|2021-08-02 14:14:50|8989.9|8974.9|8989.9|8974.9|8990|8975|8989.5|8974.5|2
1627913700000|2021-08-02 14:15:00|8990|8975|8990.1|8975.1|8990.1|8975.1|8990|8975|1
1627913710000|2021-08-02 14:15:10|8989.7|8974.7|8987|8972|8989.7|8974.7|8986.6|8971.6|2
1627913720000|2021-08-02 14:15:20|8987.1|8972.1|8989.1|8974.1|8989.1|8974.1|8987.1|8972.1|1
1627913750000|2021-08-02 14:15:50|8988.7|8973.7|8990|8975|8990|8975|8988.6|8973.6|0
1627913760000|2021-08-02 14:16:00|8989.2|8974.2|8988.1|8973.1|8989.2|8974.2|8988.1|8973.1|2
1627913770000|2021-08-02 14:16:10|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|0
1627913780000|2021-08-02 14:16:20|8989|8974|8989.5|8974.5|8989.5|8974.5|8989|8974|1
1627913790000|2021-08-02 14:16:30|8990|8975|8990|8975|8990|8975|8990|8975|0
1627913810000|2021-08-02 14:16:50|||||||||2
1627913820000|2021-08-02 14:17:00|8988|8973|8988|8973|8988.8|8973.8|8988|8973|3
1627913830000|2021-08-02 14:17:10|8988.1|8973.1|8988.1|8973.1|8988.1|8973.1|8988.1|8973.1|0
1627913850000|2021-08-02 14:17:30|8984.3|8969.3|8986.1|8971.1|8986.6|8971.6|8984.3|8969.3|3
1627913880000|2021-08-02 14:18:00|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|0
1627913890000|2021-08-02 14:18:10|8987|8972|8987|8972|8987|8972|8987|8972|1
1627913900000|2021-08-02 14:18:20|8987.9|8972.9|8988.8|8973.8|8988.8|8973.8|8985.6|8970.6|3
1627913910000|2021-08-02 14:18:30|8988.9|8973.9|8988.4|8973.4|8988.9|8973.9|8988.4|8973.4|0
1627913920000|2021-08-02 14:18:40|8987.5|8972.5|8984.7|8969.7|8987.5|8972.5|8984.7|8969.7|1
1627913930000|2021-08-02 14:18:50|8985.6|8970.6|8986.9|8971.9|8986.9|8971.9|8985.6|8970.6|3
1627913940000|2021-08-02 14:19:00|||||||||1
1627913950000|2021-08-02 14:19:10|8986.5|8971.5|8984.5|8969.5|8986.5|8971.5|8983.5|8968.5|7
1627913960000|2021-08-02 14:19:20|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|0
1627913980000|2021-08-02 14:19:40|8984.5|8969.5|8984.6|8969.6|8984.6|8969.6|8984.5|8969.5|0
1627913990000|2021-08-02 14:19:50|8983.8|8968.8|8982.2|8967.2|8983.8|8968.8|8982.2|8967.2|2
1627914000000|2021-08-02 14:20:00|8981.7|8966.7|8982.7|8967.7|8983.2|8968.2|8981.7|8966.7|1
1627914010000|2021-08-02 14:20:10|8983.1|8968.1|8983.2|8968.2|8983.2|8968.2|8983.1|8968.1|0
1627914020000|2021-08-02 14:20:20|8982.7|8967.7|8982.6|8967.6|8982.7|8967.7|8982.6|8967.6|2
1627914070000|2021-08-02 14:21:10|8983.6|8968.6|8985.1|8970.1|8985.6|8970.6|8983.6|8968.6|2
1627914080000|2021-08-02 14:21:20|8984.6|8969.6|8985.1|8970.1|8985.1|8970.1|8984.6|8969.6|0
1627914090000|2021-08-02 14:21:30|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|1
1627914110000|2021-08-02 14:21:50|8985.1|8970.1|8985.2|8970.2|8985.2|8970.2|8985.1|8970.1|0
1627914120000|2021-08-02 14:22:00|8985.6|8970.6|8985.7|8970.7|8985.7|8970.7|8985.6|8970.6|1
1627914130000|2021-08-02 14:22:10|8985.2|8970.2|8984.3|8969.3|8985.2|8970.2|8984.3|8969.3|2
1627914140000|2021-08-02 14:22:20|8983.8|8968.8|8983.2|8968.2|8983.8|8968.8|8982.7|8967.7|0
1627914150000|2021-08-02 14:22:30|8982.3|8967.3|8982.2|8967.2|8982.3|8967.3|8981.7|8966.7|2
1627914180000|2021-08-02 14:23:00|8982.1|8967.1|8980.7|8965.7|8982.2|8967.2|8980.7|8965.7|5
1627914200000|2021-08-02 14:23:20|8979|8964|8977.7|8962.7|8979|8964|8977.7|8962.7|4
1627914220000|2021-08-02 14:23:40|||||||||1
1627914230000|2021-08-02 14:23:50|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|0
1627914240000|2021-08-02 14:24:00|8977.1|8962.1|8978.6|8963.6|8979.1|8964.1|8977.1|8962.1|1
1627914250000|2021-08-02 14:24:10|8978.1|8963.1|8977.6|8962.6|8978.1|8963.1|8977.6|8962.6|1
1627914260000|2021-08-02 14:24:20|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|2
1627914270000|2021-08-02 14:24:30|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1627914280000|2021-08-02 14:24:40|||||||||1
1627914290000|2021-08-02 14:24:50|8975.2|8960.2|8977.1|8962.1|8977.1|8962.1|8975.2|8960.2|2
1627914300000|2021-08-02 14:25:00|8977.5|8962.5|8977.2|8962.2|8977.6|8962.6|8977.2|8962.2|0
1627914320000|2021-08-02 14:25:20|8976.8|8961.8|8976.1|8961.1|8976.8|8961.8|8976.1|8961.1|2
1627914330000|2021-08-02 14:25:30|8975.7|8960.7|8974.6|8959.6|8975.7|8960.7|8974.2|8959.2|1
1627914340000|2021-08-02 14:25:40|8975|8960|8978.2|8963.2|8978.2|8963.2|8975|8960|1
1627914350000|2021-08-02 14:25:50|||||||||1
1627914360000|2021-08-02 14:26:00|8977.8|8962.8|8977.2|8962.2|8977.8|8962.8|8977.2|8962.2|0
1627914370000|2021-08-02 14:26:10|8977.7|8962.7|8976.8|8961.8|8978.2|8963.2|8976.8|8961.8|0
1627914380000|2021-08-02 14:26:20|8977.1|8962.1|8976.7|8961.7|8978.2|8963.2|8976.7|8961.7|0
1627914390000|2021-08-02 14:26:30|8977.2|8962.2|8976.7|8961.7|8978.2|8963.2|8976.7|8961.7|0
1627914400000|2021-08-02 14:26:40|8977.7|8962.7|8977.2|8962.2|8978.1|8963.1|8976.7|8961.7|0
1627914410000|2021-08-02 14:26:50|8976.8|8961.8|8977.7|8962.7|8977.7|8962.7|8976.7|8961.7|1
1627914420000|2021-08-02 14:27:00|8978.1|8963.1|8978.2|8963.2|8978.2|8963.2|8978.1|8963.1|0
1627914430000|2021-08-02 14:27:10|8978.7|8963.7|8978.2|8963.2|8978.7|8963.7|8978.2|8963.2|3
1627914440000|2021-08-02 14:27:20|8978.3|8963.3|8978.7|8963.7|8978.7|8963.7|8978.3|8963.3|1
1627914480000|2021-08-02 14:28:00|8979.2|8964.2|8979.1|8964.1|8979.2|8964.2|8978.7|8963.7|8
1627914490000|2021-08-02 14:28:10|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1627914500000|2021-08-02 14:28:20|8979.3|8964.3|8977.8|8962.8|8979.3|8964.3|8977.8|8962.8|2
1627914510000|2021-08-02 14:28:30|8977.7|8962.7|8977.2|8962.2|8977.7|8962.7|8976.7|8961.7|0
1627914520000|2021-08-02 14:28:40|8976.3|8961.3|8976.2|8961.2|8976.3|8961.3|8976.2|8961.2|1
1627914530000|2021-08-02 14:28:50|8975.8|8960.8|8974.7|8959.7|8975.8|8960.8|8974.2|8959.2|1
1627914540000|2021-08-02 14:29:00|8974.2|8959.2|8971.3|8956.3|8974.2|8959.2|8971.3|8956.3|2
1627914550000|2021-08-02 14:29:10|8971.2|8956.2|8974.1|8959.1|8974.1|8959.1|8971.2|8956.2|0
1627914560000|2021-08-02 14:29:20|8973.6|8958.6|8972.6|8957.6|8973.6|8958.6|8972.1|8957.1|2
1627914570000|2021-08-02 14:29:30|8972.2|8957.2|8971.7|8956.7|8972.6|8957.6|8971.7|8956.7|0
1627914580000|2021-08-02 14:29:40|8971.8|8956.8|8973.1|8958.1|8973.1|8958.1|8971.8|8956.8|2
1627914590000|2021-08-02 14:29:50|8972.6|8957.6|8975.3|8960.3|8975.6|8960.6|8972.6|8957.6|8
1627914600000|2021-08-02 14:30:00|8975.2|8960.2|8972.2|8957.2|8976.7|8961.7|8970.2|8955.2|7
1627914610000|2021-08-02 14:30:10|8971.8|8956.8|8972.7|8957.7|8972.7|8957.7|8970.7|8955.7|3
1627914620000|2021-08-02 14:30:20|8972.3|8957.3|8972.2|8957.2|8972.6|8957.6|8972.2|8957.2|1
1627914630000|2021-08-02 14:30:30|8973|8958|8976.2|8961.2|8976.2|8961.2|8973|8958|2
1627914640000|2021-08-02 14:30:40|8976.3|8961.3|8977.2|8962.2|8977.2|8962.2|8976.3|8961.3|1
1627914650000|2021-08-02 14:30:50|8975.2|8960.2|8975.7|8960.7|8976.2|8961.2|8975.2|8960.2|2
1627914660000|2021-08-02 14:31:00|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|0
1627914670000|2021-08-02 14:31:10|||||||||1
1627914700000|2021-08-02 14:31:40|8975.3|8960.3|8975.2|8960.2|8975.3|8960.3|8975.2|8960.2|4
1627914710000|2021-08-02 14:31:50|8974.7|8959.7|8974.6|8959.6|8974.7|8959.7|8973.2|8958.2|2
1627914720000|2021-08-02 14:32:00|8974.7|8959.7|8975.3|8960.3|8975.7|8960.7|8974.7|8959.7|2
1627914730000|2021-08-02 14:32:10|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|0
1627914740000|2021-08-02 14:32:20|||||||||1
1627914780000|2021-08-02 14:33:00|8974.7|8959.7|8974.7|8959.7|8974.7|8959.7|8973.7|8958.7|4
1627914790000|2021-08-02 14:33:10|8974.3|8959.3|8973.7|8958.7|8974.3|8959.3|8973.3|8958.3|2
1627914800000|2021-08-02 14:33:20|||||||||1
1627914820000|2021-08-02 14:33:40|8974.1|8959.1|8974.2|8959.2|8974.2|8959.2|8974.1|8959.1|0
1627914840000|2021-08-02 14:34:00|8976.2|8961.2|8976.7|8961.7|8976.7|8961.7|8976.2|8961.2|6
1627914850000|2021-08-02 14:34:10|8977.2|8962.2|8979.2|8964.2|8979.2|8964.2|8977.2|8962.2|1
1627914870000|2021-08-02 14:34:30|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|8979.3|8964.3|1
1627914890000|2021-08-02 14:34:50|8979.5|8964.5|8980.8|8965.8|8981.3|8966.3|8979.5|8964.5|2
1627914900000|2021-08-02 14:35:00|8980.3|8965.3|8977.8|8962.8|8980.8|8965.8|8977.8|8962.8|10
1627914910000|2021-08-02 14:35:10|8976.9|8961.9|8975.8|8960.8|8976.9|8961.9|8975.3|8960.3|3
1627914920000|2021-08-02 14:35:20|8976.3|8961.3|8975.3|8960.3|8976.3|8961.3|8975.3|8960.3|1
1627914930000|2021-08-02 14:35:30|8975.6|8960.6|8976.3|8961.3|8977.3|8962.3|8975.6|8960.6|5
1627914950000|2021-08-02 14:35:50|8975.8|8960.8|8975.4|8960.4|8975.8|8960.8|8975.4|8960.4|0
1627914960000|2021-08-02 14:36:00|8975.3|8960.3|8976.8|8961.8|8976.8|8961.8|8975.3|8960.3|2
1627914980000|2021-08-02 14:36:20|8977.3|8962.3|8980.3|8965.3|8980.3|8965.3|8977.3|8962.3|2
1627914990000|2021-08-02 14:36:30|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|5
1627915000000|2021-08-02 14:36:40|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|3
1627915010000|2021-08-02 14:36:50|8982.8|8967.8|8981.8|8966.8|8982.8|8967.8|8981.3|8966.3|10
1627915030000|2021-08-02 14:37:10|||||||||1
1627915040000|2021-08-02 14:37:20|8984.3|8969.3|8985.3|8970.3|8985.3|8970.3|8984.3|8969.3|4
1627915060000|2021-08-02 14:37:40|||||||||2
1627915070000|2021-08-02 14:37:50|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|8984.8|8969.8|0
1627915080000|2021-08-02 14:38:00|8984.9|8969.9|8981.3|8966.3|8984.9|8969.9|8980.3|8965.3|6
1627915090000|2021-08-02 14:38:10|8981.8|8966.8|8981.3|8966.3|8981.8|8966.8|8981.3|8966.3|0
1627915100000|2021-08-02 14:38:20|8981.5|8966.5|8982.3|8967.3|8982.3|8967.3|8981.5|8966.5|1
1627915110000|2021-08-02 14:38:30|8981.9|8966.9|8980.3|8965.3|8981.9|8966.9|8980.3|8965.3|2
1627915120000|2021-08-02 14:38:40|8979.8|8964.8|8977.3|8962.3|8979.8|8964.8|8977.3|8962.3|1
1627915130000|2021-08-02 14:38:50|8976.8|8961.8|8977.3|8962.3|8978.7|8963.7|8976.3|8961.3|2
1627915140000|2021-08-02 14:39:00|8978.8|8963.8|8981.8|8966.8|8981.8|8966.8|8978.8|8963.8|17
1627915150000|2021-08-02 14:39:10|8980.8|8965.8|8976.4|8961.4|8980.8|8965.8|8976.4|8961.4|9
1627915160000|2021-08-02 14:39:20|8976.3|8961.3|8974.8|8959.8|8976.3|8961.3|8974.8|8959.8|1
1627915170000|2021-08-02 14:39:30|8975.3|8960.3|8975.8|8960.8|8975.8|8960.8|8975.3|8960.3|0
1627915180000|2021-08-02 14:39:40|8977.3|8962.3|8977.3|8962.3|8977.8|8962.8|8977.3|8962.3|7
1627915190000|2021-08-02 14:39:50|8977.8|8962.8|8976.5|8961.5|8977.8|8962.8|8976.5|8961.5|1
1627915200000|2021-08-02 14:40:00|8976.3|8961.3|8972.9|8957.9|8976.8|8961.8|8972.9|8957.9|8
1627915210000|2021-08-02 14:40:10|8973.3|8958.3|8971.3|8956.3|8973.3|8958.3|8970.3|8955.3|7
1627915220000|2021-08-02 14:40:20|8973.8|8958.8|8974.3|8959.3|8974.3|8959.3|8973.8|8958.8|5
1627915230000|2021-08-02 14:40:30|8974.8|8959.8|8969.8|8954.8|8974.8|8959.8|8969.8|8954.8|5
1627915260000|2021-08-02 14:41:00|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|1
1627915270000|2021-08-02 14:41:10|8969.8|8954.8|8964.3|8949.3|8969.8|8954.8|8964.3|8949.3|11
1627915290000|2021-08-02 14:41:30|8964.8|8949.8|8970.3|8955.3|8970.3|8955.3|8964.8|8949.8|8
1627915300000|2021-08-02 14:41:40|8969.8|8954.8|8969.7|8954.7|8969.8|8954.8|8969.3|8954.3|0
1627915310000|2021-08-02 14:41:50|8969.3|8954.3|8967.8|8952.8|8969.3|8954.3|8967.8|8952.8|2
1627915320000|2021-08-02 14:42:00|8967.3|8952.3|8967.2|8952.2|8967.3|8952.3|8967.2|8952.2|3
1627915330000|2021-08-02 14:42:10|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|2
1627915340000|2021-08-02 14:42:20|8966.2|8951.2|8966.1|8951.1|8966.2|8951.2|8966.1|8951.1|0
1627915350000|2021-08-02 14:42:30|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|0
1627915360000|2021-08-02 14:42:40|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|1
1627915370000|2021-08-02 14:42:50|8966.6|8951.6|8967.1|8952.1|8967.1|8952.1|8966.6|8951.6|0
1627915380000|2021-08-02 14:43:00|8967.5|8952.5|8968.3|8953.3|8969.8|8954.8|8967.3|8952.3|13
1627915390000|2021-08-02 14:43:10|8967.9|8952.9|8968.8|8953.8|8968.8|8953.8|8967.9|8952.9|1
1627915400000|2021-08-02 14:43:20|8967.3|8952.3|8965.3|8950.3|8967.8|8952.8|8965.3|8950.3|5
1627915410000|2021-08-02 14:43:30|8964.9|8949.9|8963.5|8948.5|8964.9|8949.9|8963.5|8948.5|14
1627915420000|2021-08-02 14:43:40|8963.8|8948.8|8967.8|8952.8|8967.8|8952.8|8963.8|8948.8|11
1627915430000|2021-08-02 14:43:50|8970.3|8955.3|8972.3|8957.3|8972.3|8957.3|8970.3|8955.3|1
1627915440000|2021-08-02 14:44:00|8971.3|8956.3|8968.8|8953.8|8971.3|8956.3|8968.8|8953.8|3
1627915450000|2021-08-02 14:44:10|8968.4|8953.4|8964.3|8949.3|8968.4|8953.4|8964.3|8949.3|3
1627915460000|2021-08-02 14:44:20|8964.7|8949.7|8964.8|8949.8|8964.8|8949.8|8964.7|8949.7|0
1627915470000|2021-08-02 14:44:30|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1627915480000|2021-08-02 14:44:40|8964.8|8949.8|8967.8|8952.8|8968.3|8953.3|8964.8|8949.8|5
1627915490000|2021-08-02 14:44:50|8967.4|8952.4|8967.4|8952.4|8967.8|8952.8|8966.3|8951.3|0
1627915500000|2021-08-02 14:45:00|8967.3|8952.3|8966.8|8951.8|8967.3|8952.3|8966.3|8951.3|2
1627915510000|2021-08-02 14:45:10|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|2
1627915520000|2021-08-02 14:45:20|8963.6|8948.6|8963.3|8948.3|8963.6|8948.6|8963.3|8948.3|2
1627915530000|2021-08-02 14:45:30|8961.8|8946.8|8962.3|8947.3|8962.8|8947.8|8960.3|8945.3|4
1627915540000|2021-08-02 14:45:40|8963.3|8948.3|8963.3|8948.3|8963.6|8948.6|8962.3|8947.3|0
1627915550000|2021-08-02 14:45:50|8964.6|8949.6|8963.8|8948.8|8964.8|8949.8|8963.3|8948.3|0
1627915560000|2021-08-02 14:46:00|8964.7|8949.7|8964.8|8949.8|8965.3|8950.3|8964.7|8949.7|0
1627915570000|2021-08-02 14:46:10|8964.3|8949.3|8964.8|8949.8|8964.8|8949.8|8964.3|8949.3|0
1627915580000|2021-08-02 14:46:20|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.3|8948.3|1
1627915590000|2021-08-02 14:46:30|8965.5|8950.5|8966.8|8951.8|8967.3|8952.3|8965.3|8950.3|5
1627915600000|2021-08-02 14:46:40|8967.3|8952.3|8969.3|8954.3|8969.3|8954.3|8966.8|8951.8|9
1627915610000|2021-08-02 14:46:50|8969.8|8954.8|8967.9|8952.9|8969.8|8954.8|8967.9|8952.9|3
1627915620000|2021-08-02 14:47:00|8967.8|8952.8|8966.9|8951.9|8967.8|8952.8|8965.4|8950.4|1
1627915630000|2021-08-02 14:47:10|8967.3|8952.3|8963.4|8948.4|8967.3|8952.3|8963.4|8948.4|3
1627915650000|2021-08-02 14:47:30|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|1
1627915670000|2021-08-02 14:47:50|8962.8|8947.8|8963.8|8948.8|8963.8|8948.8|8962.8|8947.8|5
1627915680000|2021-08-02 14:48:00|8964.7|8949.7|8965.8|8950.8|8965.8|8950.8|8964.7|8949.7|0
1627915700000|2021-08-02 14:48:20|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|1
1627915710000|2021-08-02 14:48:30|8968.8|8953.8|8969.8|8954.8|8969.8|8954.8|8968.8|8953.8|1
1627915740000|2021-08-02 14:49:00|8970.8|8955.8|8970.8|8955.8|8971.3|8956.3|8970.8|8955.8|5
1627915750000|2021-08-02 14:49:10|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|0
1627915760000|2021-08-02 14:49:20|8970.6|8955.6|8970.3|8955.3|8970.6|8955.6|8970.3|8955.3|6
1627915780000|2021-08-02 14:49:40|||||||||1
1627915790000|2021-08-02 14:49:50|8969.9|8954.9|8969.8|8954.8|8970.3|8955.3|8969.8|8954.8|1
1627915800000|2021-08-02 14:50:00|||||||||2
1627915810000|2021-08-02 14:50:10|||||||||1
1627915820000|2021-08-02 14:50:20|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|8971.3|8956.3|1
1627915830000|2021-08-02 14:50:30|8971.8|8956.8|8969.3|8954.3|8971.8|8956.8|8969.3|8954.3|5
1627915840000|2021-08-02 14:50:40|8968.9|8953.9|8966.3|8951.3|8968.9|8953.9|8965.8|8950.8|2
1627915860000|2021-08-02 14:51:00|8965.8|8950.8|8964.8|8949.8|8965.8|8950.8|8963.9|8948.9|4
1627915870000|2021-08-02 14:51:10|8964|8949|8965.3|8950.3|8965.3|8950.3|8963.8|8948.8|0
1627915880000|2021-08-02 14:51:20|8964.8|8949.8|8967.8|8952.8|8967.8|8952.8|8963.8|8948.8|4
1627915890000|2021-08-02 14:51:30|8968.3|8953.3|8969.4|8954.4|8969.8|8954.8|8968.3|8953.3|0
1627915900000|2021-08-02 14:51:40|8968.9|8953.9|8969.8|8954.8|8970.3|8955.3|8968.8|8953.8|1
1627915910000|2021-08-02 14:51:50|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|1
1627915920000|2021-08-02 14:52:00|8970.8|8955.8|8968.3|8953.3|8970.8|8955.8|8967.8|8952.8|2
1627915950000|2021-08-02 14:52:30|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1627915960000|2021-08-02 14:52:40|8966.9|8951.9|8966.8|8951.8|8966.9|8951.9|8966.8|8951.8|0
1627915970000|2021-08-02 14:52:50|||||||||1
1627915980000|2021-08-02 14:53:00|8965.8|8950.8|8964.8|8949.8|8965.8|8950.8|8964.8|8949.8|2
1627915990000|2021-08-02 14:53:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1627916000000|2021-08-02 14:53:20|8963.8|8948.8|8963.3|8948.3|8963.8|8948.8|8963.3|8948.3|0
1627916010000|2021-08-02 14:53:30|8962.8|8947.8|8961.9|8946.9|8962.8|8947.8|8961.9|8946.9|1
1627916020000|2021-08-02 14:53:40|8961.8|8946.8|8963.8|8948.8|8963.8|8948.8|8961.8|8946.8|3
1627916030000|2021-08-02 14:53:50|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|5
1627916040000|2021-08-02 14:54:00|||||||||2
1627916050000|2021-08-02 14:54:10|8964.8|8949.8|8965.8|8950.8|8965.8|8950.8|8963.8|8948.8|13
1627916060000|2021-08-02 14:54:20|8966.3|8951.3|8966.4|8951.4|8966.8|8951.8|8966.3|8951.3|5
1627916070000|2021-08-02 14:54:30|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8965.8|8950.8|1
1627916080000|2021-08-02 14:54:40|8968.3|8953.3|8969.8|8954.8|8969.8|8954.8|8968.3|8953.3|11
1627916090000|2021-08-02 14:54:50|8970.3|8955.3|8971.3|8956.3|8971.3|8956.3|8970.3|8955.3|2
1627916100000|2021-08-02 14:55:00|8971.8|8956.8|8971.3|8956.3|8971.8|8956.8|8970.5|8955.5|10
1627916110000|2021-08-02 14:55:10|8970.3|8955.3|8969.3|8954.3|8970.3|8955.3|8969.3|8954.3|4
1627916120000|2021-08-02 14:55:20|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|2
1627916130000|2021-08-02 14:55:30|8969.3|8954.3|8969.8|8954.8|8969.8|8954.8|8969.3|8954.3|4
1627916140000|2021-08-02 14:55:40|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|2
1627916150000|2021-08-02 14:55:50|8970.8|8955.8|8970.3|8955.3|8970.8|8955.8|8970.3|8955.3|0
1627916160000|2021-08-02 14:56:00|8969.8|8954.8|8970.3|8955.3|8970.3|8955.3|8969.8|8954.8|1
1627916170000|2021-08-02 14:56:10|||||||||12
1627916180000|2021-08-02 14:56:20|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1627916190000|2021-08-02 14:56:30|8969.6|8954.6|8967.8|8952.8|8969.6|8954.6|8967.8|8952.8|8
1627916200000|2021-08-02 14:56:40|8968.8|8953.8|8969.8|8954.8|8969.8|8954.8|8967.3|8952.3|1
1627916210000|2021-08-02 14:56:50|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|32
1627916220000|2021-08-02 14:57:00|||||||||20
1627916230000|2021-08-02 14:57:10|8970.7|8955.7|8970.2|8955.2|8970.7|8955.7|8970.2|8955.2|22
1627916240000|2021-08-02 14:57:20|8969.7|8954.7|8967.3|8952.3|8969.7|8954.7|8967.3|8952.3|28
1627916250000|2021-08-02 14:57:30|8967.2|8952.2|8967.7|8952.7|8968.2|8953.2|8967.2|8952.2|21
1627916260000|2021-08-02 14:57:40|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|19
1627916270000|2021-08-02 14:57:50|8968.7|8953.7|8968.8|8953.8|8968.8|8953.8|8968.7|8953.7|12
1627916280000|2021-08-02 14:58:00|8968.7|8953.7|8968.8|8953.8|8968.8|8953.8|8967.7|8952.7|16
1627916290000|2021-08-02 14:58:10|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|2
1627916300000|2021-08-02 14:58:20|8970.8|8955.8|8971.7|8956.7|8971.7|8956.7|8970.8|8955.8|7
1627916310000|2021-08-02 14:58:30|8972.5|8957.5|8973.3|8958.3|8973.3|8958.3|8972.5|8957.5|2
1627916320000|2021-08-02 14:58:40|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|1
1627916330000|2021-08-02 14:58:50|8972.2|8957.2|8972.2|8957.2|8972.8|8957.8|8972.2|8957.2|3
1627916340000|2021-08-02 14:59:00|8972.3|8957.3|8971.7|8956.7|8973.3|8958.3|8971.7|8956.7|2
1627916350000|2021-08-02 14:59:10|8971.3|8956.3|8972.7|8957.7|8972.7|8957.7|8971.2|8956.2|1
1627916360000|2021-08-02 14:59:20|||||||||1
1627916370000|2021-08-02 14:59:30|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|1
1627916380000|2021-08-02 14:59:40|8974.1|8959.1|8973.2|8958.2|8974.1|8959.1|8973.2|8958.2|2
1627916390000|2021-08-02 14:59:50|||||||||2
1627916400000|2021-08-02 15:00:00|8972.7|8957.7|8971.2|8956.2|8972.7|8957.7|8971.2|8956.2|0
1627916410000|2021-08-02 15:00:10|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|2
1627916420000|2021-08-02 15:00:20|||||||||1
1627916430000|2021-08-02 15:00:30|||||||||1
1627916460000|2021-08-02 15:01:00|8974.1|8959.1|8975.7|8960.7|8976.7|8961.7|8974.1|8959.1|15
1627916470000|2021-08-02 15:01:10|8975.1|8960.1|8974.8|8959.8|8975.1|8960.1|8974.7|8959.7|7
1627916480000|2021-08-02 15:01:20|8975.3|8960.3|8979.3|8964.3|8979.3|8964.3|8975.3|8960.3|6
1627916490000|2021-08-02 15:01:30|8978.8|8963.8|8978.3|8963.3|8978.8|8963.8|8977.8|8962.8|3
1627916510000|2021-08-02 15:01:50|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|0
1627916520000|2021-08-02 15:02:00|8979.3|8964.3|8976.4|8961.4|8979.3|8964.3|8976.4|8961.4|3
1627916530000|2021-08-02 15:02:10|8976.8|8961.8|8977.8|8962.8|8977.8|8962.8|8976.8|8961.8|1
1627916550000|2021-08-02 15:02:30|8977.3|8962.3|8975.8|8960.8|8977.3|8962.3|8975.8|8960.8|3
1627916560000|2021-08-02 15:02:40|8975.7|8960.7|8974.8|8959.8|8975.7|8960.7|8974.8|8959.8|2
1627916570000|2021-08-02 15:02:50|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|26
1627916580000|2021-08-02 15:03:00|8976.3|8961.3|8973.8|8958.8|8976.3|8961.3|8973.8|8958.8|2
1627916590000|2021-08-02 15:03:10|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|1
1627916600000|2021-08-02 15:03:20|8975.8|8960.8|8977.3|8962.3|8977.3|8962.3|8975.8|8960.8|0
1627916620000|2021-08-02 15:03:40|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|1
1627916630000|2021-08-02 15:03:50|8978.2|8963.2|8979.8|8964.8|8979.8|8964.8|8978.2|8963.2|2
1627916640000|2021-08-02 15:04:00|8978.8|8963.8|8974.4|8959.4|8978.8|8963.8|8974.3|8959.3|7
1627916650000|2021-08-02 15:04:10|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|0
1627916680000|2021-08-02 15:04:40|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|1
1627916690000|2021-08-02 15:04:50|8976.1|8961.1|8973.8|8958.8|8976.3|8961.3|8973.8|8958.8|14
1627916700000|2021-08-02 15:05:00|8974.3|8959.3|8972.4|8957.4|8974.3|8959.3|8972.4|8957.4|1
1627916710000|2021-08-02 15:05:10|||||||||2
1627916750000|2021-08-02 15:05:50|8971.3|8956.3|8971.4|8956.4|8971.4|8956.4|8971.3|8956.3|2
1627916760000|2021-08-02 15:06:00|8971.3|8956.3|8972.8|8957.8|8972.8|8957.8|8971.3|8956.3|3
1627916780000|2021-08-02 15:06:20|8974.8|8959.8|8976.8|8961.8|8976.8|8961.8|8974.8|8959.8|6
1627916790000|2021-08-02 15:06:30|8975.2|8960.2|8975.3|8960.3|8975.3|8960.3|8974.8|8959.8|1
1627916800000|2021-08-02 15:06:40|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|0
1627916820000|2021-08-02 15:07:00|||||||||1
1627916830000|2021-08-02 15:07:10|8976.3|8961.3|8977.3|8962.3|8977.3|8962.3|8976.3|8961.3|1
1627916850000|2021-08-02 15:07:30|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1627916880000|2021-08-02 15:08:00|8978.3|8963.3|8979.3|8964.3|8979.3|8964.3|8978.3|8963.3|4
1627916910000|2021-08-02 15:08:30|||||||||1
1627916920000|2021-08-02 15:08:40|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|1
1627916930000|2021-08-02 15:08:50|8977.8|8962.8|8978.3|8963.3|8978.3|8963.3|8977.8|8962.8|5
1627916940000|2021-08-02 15:09:00|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|0
1627916950000|2021-08-02 15:09:10|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|2
1627916970000|2021-08-02 15:09:30|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|1
1627916980000|2021-08-02 15:09:40|8977.8|8962.8|8977.3|8962.3|8977.8|8962.8|8977.3|8962.3|0
1627917000000|2021-08-02 15:10:00|8976.8|8961.8|8976|8961|8976.8|8961.8|8976|8961|3
1627917010000|2021-08-02 15:10:10|8975.8|8960.8|8973.8|8958.8|8975.8|8960.8|8973.8|8958.8|5
1627917020000|2021-08-02 15:10:20|8973.4|8958.4|8970.8|8955.8|8973.4|8958.4|8970.8|8955.8|1
1627917030000|2021-08-02 15:10:30|8970.4|8955.4|8970.3|8955.3|8970.4|8955.4|8970.3|8955.3|0
1627917050000|2021-08-02 15:10:50|8969.9|8954.9|8969.8|8954.8|8969.9|8954.9|8969.8|8954.8|1
1627917060000|2021-08-02 15:11:00|8970.3|8955.3|8970.3|8955.3|8970.8|8955.8|8970.3|8955.3|0
1627917070000|2021-08-02 15:11:10|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1627917080000|2021-08-02 15:11:20|8971.1|8956.1|8972.8|8957.8|8972.8|8957.8|8971.1|8956.1|3
1627917090000|2021-08-02 15:11:30|8973.7|8958.7|8973.8|8958.8|8974.3|8959.3|8973.7|8958.7|1
1627917110000|2021-08-02 15:11:50|8974.3|8959.3|8976.3|8961.3|8976.3|8961.3|8974.3|8959.3|1
1627917120000|2021-08-02 15:12:00|8976.8|8961.8|8972.8|8957.8|8976.8|8961.8|8972.8|8957.8|10
1627917130000|2021-08-02 15:12:10|8972.4|8957.4|8973.3|8958.3|8973.3|8958.3|8972.3|8957.3|0
1627917140000|2021-08-02 15:12:20|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|1
1627917160000|2021-08-02 15:12:40|8973.1|8958.1|8974.8|8959.8|8975.3|8960.3|8973.1|8958.1|4
1627917170000|2021-08-02 15:12:50|8975.3|8960.3|8975.8|8960.8|8975.8|8960.8|8975.3|8960.3|0
1627917180000|2021-08-02 15:13:00|8976.8|8961.8|8978.4|8963.4|8978.8|8963.8|8976.8|8961.8|1
1627917190000|2021-08-02 15:13:10|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|8978.3|8963.3|0
1627917210000|2021-08-02 15:13:30|||||||||1
1627917220000|2021-08-02 15:13:40|8978.8|8963.8|8976.3|8961.3|8978.8|8963.8|8976.3|8961.3|6
1627917230000|2021-08-02 15:13:50|8975.3|8960.3|8973.3|8958.3|8975.3|8960.3|8973.3|8958.3|5
1627917240000|2021-08-02 15:14:00|8974.3|8959.3|8973.8|8958.8|8974.3|8959.3|8973.8|8958.8|1
1627917270000|2021-08-02 15:14:30|8973.9|8958.9|8974.3|8959.3|8974.3|8959.3|8973.9|8958.9|2
1627917280000|2021-08-02 15:14:40|8973.9|8958.9|8973.8|8958.8|8973.9|8958.9|8973.8|8958.8|0
1627917290000|2021-08-02 15:14:50|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|4
1627917300000|2021-08-02 15:15:00|||||||||7
1627917310000|2021-08-02 15:15:10|8974.8|8959.8|8975.3|8960.3|8975.3|8960.3|8974.8|8959.8|1
1627917340000|2021-08-02 15:15:40|8976.6|8961.6|8977.8|8962.8|8977.8|8962.8|8976.3|8961.3|8
1627917360000|2021-08-02 15:16:00|8977.3|8962.3|8978.8|8963.8|8978.8|8963.8|8977.3|8962.3|126
1627917400000|2021-08-02 15:16:40|8979.3|8964.3|8978.8|8963.8|8979.3|8964.3|8978.8|8963.8|6
1627917420000|2021-08-02 15:17:00|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|19
1627917440000|2021-08-02 15:17:20|8978.3|8963.3|8977.3|8962.3|8979.2|8964.2|8977.3|8962.3|19
1627917450000|2021-08-02 15:17:30|8976.3|8961.3|8976.3|8961.3|8976.8|8961.8|8976.3|8961.3|6
1627917460000|2021-08-02 15:17:40|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|1
1627917470000|2021-08-02 15:17:50|||||||||1
1627917500000|2021-08-02 15:18:20|||||||||1
1627917520000|2021-08-02 15:18:40|8976.3|8961.3|8974.3|8959.3|8977.3|8962.3|8974.3|8959.3|3
1627917530000|2021-08-02 15:18:50|||||||||1
1627917540000|2021-08-02 15:19:00|||||||||2
1627917580000|2021-08-02 15:19:40|8973.9|8958.9|8972.8|8957.8|8973.9|8958.9|8972.8|8957.8|3
1627917590000|2021-08-02 15:19:50|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|3
1627917600000|2021-08-02 15:20:00|8973.7|8958.7|8973.8|8958.8|8973.8|8958.8|8973.7|8958.7|1
1627917650000|2021-08-02 15:20:50|||||||||2
1627917660000|2021-08-02 15:21:00|||||||||4
1627917680000|2021-08-02 15:21:20|||||||||1
1627917700000|2021-08-02 15:21:40|8975.8|8960.8|8977.2|8962.2|8977.2|8962.2|8975.3|8960.3|6
1627917720000|2021-08-02 15:22:00|8977.3|8962.3|8977.8|8962.8|8977.8|8962.8|8977.3|8962.3|0
1627917730000|2021-08-02 15:22:10|||||||||4
1627917740000|2021-08-02 15:22:20|||||||||1
1627917750000|2021-08-02 15:22:30|8979.4|8964.4|8980.8|8965.8|8980.8|8965.8|8979.4|8964.4|7
1627917780000|2021-08-02 15:23:00|8980.3|8965.3|8978.3|8963.3|8980.3|8965.3|8976.9|8961.9|11
1627917790000|2021-08-02 15:23:10|8978.7|8963.7|8980.3|8965.3|8980.3|8965.3|8978.7|8963.7|2
1627917800000|2021-08-02 15:23:20|8982.3|8967.3|8981.8|8966.8|8982.3|8967.3|8981.8|8966.8|2
1627917810000|2021-08-02 15:23:30|8982.2|8967.2|8983.2|8968.2|8983.2|8968.2|8982.2|8967.2|4
1627917820000|2021-08-02 15:23:40|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|8983.3|8968.3|0
1627917830000|2021-08-02 15:23:50|8983.7|8968.7|8983.8|8968.8|8983.8|8968.8|8983.7|8968.7|0
1627917840000|2021-08-02 15:24:00|8984.3|8969.3|8983.7|8968.7|8984.3|8969.3|8983.7|8968.7|5
1627917850000|2021-08-02 15:24:10|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1627917860000|2021-08-02 15:24:20|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|7
1627917900000|2021-08-02 15:25:00|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|0
1627917910000|2021-08-02 15:25:10|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|0
1627917920000|2021-08-02 15:25:20|8985.8|8970.8|8986.7|8971.7|8986.7|8971.7|8985.8|8970.8|6
1627917930000|2021-08-02 15:25:30|8987.1|8972.1|8988.1|8973.1|8988.1|8973.1|8987.1|8972.1|5
1627917940000|2021-08-02 15:25:40|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|0
1627917950000|2021-08-02 15:25:50|||||||||2
1627917960000|2021-08-02 15:26:00|8988.7|8973.7|8990.1|8975.1|8990.1|8975.1|8988.7|8973.7|6
1627917970000|2021-08-02 15:26:10|8990.2|8975.2|8990.7|8975.7|8990.7|8975.7|8990.2|8975.2|2
1627917980000|2021-08-02 15:26:20|8990.3|8975.3|8990.7|8975.7|8990.7|8975.7|8989.6|8974.6|16
1627917990000|2021-08-02 15:26:30|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|1
1627918000000|2021-08-02 15:26:40|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|3
1627918040000|2021-08-02 15:27:20|||||||||2
1627918050000|2021-08-02 15:27:30|||||||||1
1627918060000|2021-08-02 15:27:40|8990.8|8975.8|8990.7|8975.7|8990.8|8975.8|8990.7|8975.7|2
1627918070000|2021-08-02 15:27:50|8989.8|8974.8|8988.8|8973.8|8989.8|8974.8|8988.8|8973.8|11
1627918080000|2021-08-02 15:28:00|8988.7|8973.7|8987.8|8972.8|8988.7|8973.7|8987.8|8972.8|3
1627918090000|2021-08-02 15:28:10|8987.2|8972.2|8987.6|8972.6|8987.6|8972.6|8987.2|8972.2|6
1627918100000|2021-08-02 15:28:20|8988.2|8973.2|8989.6|8974.6|8990.1|8975.1|8988.2|8973.2|10
1627918110000|2021-08-02 15:28:30|8992.9|8977.9|8998.7|8983.7|8998.7|8983.7|8992.9|8977.9|75
1627918120000|2021-08-02 15:28:40|8998.3|8983.3|9000.2|8985.2|9000.3|8985.3|8998.2|8983.2|12
1627918130000|2021-08-02 15:28:50|8999.8|8984.8|9000.2|8985.2|9000.4|8985.4|8999.8|8984.8|29
1627918140000|2021-08-02 15:29:00|9001|8986|9009.8|8994.8|9009.8|8994.8|9001|8986|59
1627918150000|2021-08-02 15:29:10|9010.2|8995.2|9017.7|9002.7|9017.8|9002.8|9010.2|8995.2|16
1627918160000|2021-08-02 15:29:20|9017.3|9002.3|9016.9|9001.9|9017.3|9002.3|9015.6|9000.6|3
1627918170000|2021-08-02 15:29:30|9016.8|9001.8|9020.3|9005.3|9020.3|9005.3|9016.8|9001.8|8
1627918180000|2021-08-02 15:29:40|9019.8|9004.8|9016.9|9001.9|9020.2|9005.2|9016.9|9001.9|18
1627918190000|2021-08-02 15:29:50|9015.2|9000.2|9015.7|9000.7|9015.7|9000.7|9014.8|8999.8|10
1627918200000|2021-08-02 15:30:00|9018.6|9003.6|9018.6|9003.6|9019.6|9004.6|9018.6|9003.6|21
1627918210000|2021-08-02 15:30:10|9019.1|9004.1|9020.2|9005.2|9020.8|9005.8|9019.1|9004.1|5
1627918230000|2021-08-02 15:30:30|9020.6|9005.6|9020.1|9005.1|9020.6|9005.6|9020.1|9005.1|46
1627918240000|2021-08-02 15:30:40|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|4
1627918250000|2021-08-02 15:30:50|9018.8|9003.8|9014.9|8999.9|9018.8|9003.8|9014.9|8999.9|8
1627918260000|2021-08-02 15:31:00|9016.6|9001.6|9017.2|9002.2|9017.2|9002.2|9016.6|9001.6|1
1627918270000|2021-08-02 15:31:10|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1627918280000|2021-08-02 15:31:20|9017.6|9002.6|9018.1|9003.1|9020.1|9005.1|9017.6|9002.6|8
1627918290000|2021-08-02 15:31:30|9018.2|9003.2|9019.2|9004.2|9019.2|9004.2|9018.2|9003.2|11
1627918300000|2021-08-02 15:31:40|9018.7|9003.7|9019.1|9004.1|9019.1|9004.1|9018.7|9003.7|4
1627918310000|2021-08-02 15:31:50|9018.9|9003.9|9015.4|9000.4|9018.9|9003.9|9015.4|9000.4|8
1627918320000|2021-08-02 15:32:00|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|0
1627918330000|2021-08-02 15:32:10|9017.2|9002.2|9018.8|9003.8|9018.8|9003.8|9017.2|9002.2|7
1627918340000|2021-08-02 15:32:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|2
1627918350000|2021-08-02 15:32:30|9020.2|9005.2|9019.8|9004.8|9020.7|9005.7|9019.8|9004.8|13
1627918360000|2021-08-02 15:32:40|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1627918370000|2021-08-02 15:32:50|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1627918380000|2021-08-02 15:33:00|9018.1|9003.1|9016.2|9001.2|9018.3|9003.3|9015.8|9000.8|7
1627918390000|2021-08-02 15:33:10|9016.3|9001.3|9015.3|9000.3|9016.3|9001.3|9015.3|9000.3|2
1627918420000|2021-08-02 15:33:40|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|0
1627918430000|2021-08-02 15:33:50|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|11
1627918440000|2021-08-02 15:34:00|9014.4|8999.4|9015.3|9000.3|9015.3|9000.3|9014.4|8999.4|1
1627918450000|2021-08-02 15:34:10|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|4
1627918470000|2021-08-02 15:34:30|9018.2|9003.2|9018.3|9003.3|9018.3|9003.3|9018.2|9003.2|0
1627918480000|2021-08-02 15:34:40|9019.2|9004.2|9019.3|9004.3|9020.2|9005.2|9018.8|9003.8|13
1627918490000|2021-08-02 15:34:50|9018.3|9003.3|9018.3|9003.3|9018.7|9003.7|9018.3|9003.3|1
1627918500000|2021-08-02 15:35:00|9017.8|9002.8|9015.8|9000.8|9017.8|9002.8|9015.8|9000.8|7
1627918510000|2021-08-02 15:35:10|9015.3|9000.3|9014.8|8999.8|9015.3|9000.3|9014.8|8999.8|4
1627918530000|2021-08-02 15:35:30|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|5
1627918550000|2021-08-02 15:35:50|9016.3|9001.3|9016.7|9001.7|9016.7|9001.7|9016.3|9001.3|5
1627918560000|2021-08-02 15:36:00|9015.8|9000.8|9011.8|8996.8|9015.8|9000.8|9011.8|8996.8|5
1627918570000|2021-08-02 15:36:10|9011.3|8996.3|9008.3|8993.3|9011.3|8996.3|9008.3|8993.3|8
1627918580000|2021-08-02 15:36:20|9007.9|8992.9|9009|8994|9009.8|8994.8|9007.3|8992.3|3
1627918590000|2021-08-02 15:36:30|9008.9|8993.9|9008.9|8993.9|9009|8994|9008.9|8993.9|3
1627918610000|2021-08-02 15:36:50|9009.3|8994.3|9009.4|8994.4|9009.4|8994.4|9009.3|8994.3|0
1627918620000|2021-08-02 15:37:00|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|5
1627918630000|2021-08-02 15:37:10|9006.9|8991.9|9005.9|8990.9|9006.9|8991.9|9005.9|8990.9|1
1627918640000|2021-08-02 15:37:20|9006|8991|9006|8991|9006|8991|9006|8991|1
1627918650000|2021-08-02 15:37:30|9005.9|8990.9|9007.5|8992.5|9007.9|8992.9|9005.9|8990.9|6
1627918660000|2021-08-02 15:37:40|9005.9|8990.9|9006|8991|9006|8991|9005.9|8990.9|9
1627918680000|2021-08-02 15:38:00|9005.7|8990.7|8999.1|8984.1|9005.7|8990.7|8999.1|8984.1|12
1627918690000|2021-08-02 15:38:10|9000|8985|9003.4|8988.4|9003.4|8988.4|9000|8985|2
1627918700000|2021-08-02 15:38:20|9003|8988|9001.9|8986.9|9003|8988|9001.9|8986.9|5
1627918710000|2021-08-02 15:38:30|9001.1|8986.1|9000.4|8985.4|9001.1|8986.1|8999.8|8984.8|1
1627918730000|2021-08-02 15:38:50|9001.4|8986.4|9003.5|8988.5|9004.1|8989.1|9001.4|8986.4|1
1627918740000|2021-08-02 15:39:00|9004|8989|9004.9|8989.9|9004.9|8989.9|9004|8989|0
1627918760000|2021-08-02 15:39:20|9004.7|8989.7|9003.1|8988.1|9004.7|8989.7|9003.1|8988.1|1
1627918770000|2021-08-02 15:39:30|9001.1|8986.1|8999|8984|9001.1|8986.1|8998.1|8983.1|8
1627918780000|2021-08-02 15:39:40|8999.4|8984.4|8999.9|8984.9|8999.9|8984.9|8999.4|8984.4|0
1627918790000|2021-08-02 15:39:50|9003.1|8988.1|8999.5|8984.5|9004.5|8989.5|8999.5|8984.5|24
1627918800000|2021-08-02 15:40:00|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|9000.5|8985.5|4
1627918810000|2021-08-02 15:40:10|||||||||5
1627918820000|2021-08-02 15:40:20|8998.8|8983.8|8998.6|8983.6|8998.8|8983.8|8998.6|8983.6|4
1627918830000|2021-08-02 15:40:30|8998.5|8983.5|8999|8984|8999.4|8984.4|8998.5|8983.5|1
1627918840000|2021-08-02 15:40:40|8999.3|8984.3|8999.4|8984.4|8999.4|8984.4|8998.6|8983.6|4
1627918860000|2021-08-02 15:41:00|8998.3|8983.3|8995.5|8980.5|8998.3|8983.3|8995.1|8980.1|1
1627918870000|2021-08-02 15:41:10|8994.7|8979.7|8992.1|8977.1|8994.7|8979.7|8992.1|8977.1|13
1627918890000|2021-08-02 15:41:30|8992.2|8977.2|8994.7|8979.7|8994.7|8979.7|8992.2|8977.2|7
1627918900000|2021-08-02 15:41:40|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|2
1627918910000|2021-08-02 15:41:50|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|1
1627918920000|2021-08-02 15:42:00|8994.7|8979.7|8992.7|8977.7|8994.7|8979.7|8992.7|8977.7|4
1627918940000|2021-08-02 15:42:20|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|8992.2|8977.2|0
1627918950000|2021-08-02 15:42:30|8991.7|8976.7|8989|8974|8991.7|8976.7|8989|8974|3
1627918960000|2021-08-02 15:42:40|8989.2|8974.2|8989.7|8974.7|8989.7|8974.7|8989.2|8974.2|1
1627918980000|2021-08-02 15:43:00|8988.7|8973.7|8990.1|8975.1|8990.1|8975.1|8988.7|8973.7|6
1627918990000|2021-08-02 15:43:10|8989.7|8974.7|8989.1|8974.1|8989.7|8974.7|8989.1|8974.1|0
1627919020000|2021-08-02 15:43:40|8988.7|8973.7|8988.1|8973.1|8988.7|8973.7|8988.1|8973.1|0
1627919030000|2021-08-02 15:43:50|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|1
1627919040000|2021-08-02 15:44:00|8987.2|8972.2|8986.1|8971.1|8987.2|8972.2|8986.1|8971.1|1
1627919050000|2021-08-02 15:44:10|8987.2|8972.2|8987.6|8972.6|8987.6|8972.6|8986.7|8971.7|2
1627919060000|2021-08-02 15:44:20|8988.1|8973.1|8988.6|8973.6|8988.6|8973.6|8988.1|8973.1|2
1627919070000|2021-08-02 15:44:30|8990.2|8975.2|8990.2|8975.2|8991|8976|8990.2|8975.2|1
1627919080000|2021-08-02 15:44:40|8990.7|8975.7|8991.2|8976.2|8991.2|8976.2|8990.7|8975.7|0
1627919090000|2021-08-02 15:44:50|8991.6|8976.6|8992.1|8977.1|8992.1|8977.1|8991.6|8976.6|1
1627919100000|2021-08-02 15:45:00|8992.2|8977.2|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|5
1627919110000|2021-08-02 15:45:10|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|2
1627919130000|2021-08-02 15:45:30|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|3
1627919140000|2021-08-02 15:45:40|8991.6|8976.6|8993.2|8978.2|8993.2|8978.2|8991.6|8976.6|3
1627919150000|2021-08-02 15:45:50|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|2
1627919160000|2021-08-02 15:46:00|8993.8|8978.8|8994.7|8979.7|8994.7|8979.7|8993.8|8978.8|9
1627919200000|2021-08-02 15:46:40|||||||||5
1627919220000|2021-08-02 15:47:00|||||||||3
1627919230000|2021-08-02 15:47:10|8995.2|8980.2|8994.7|8979.7|8995.2|8980.2|8994.7|8979.7|18
1627919240000|2021-08-02 15:47:20|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|4
1627919250000|2021-08-02 15:47:30|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|8
1627919260000|2021-08-02 15:47:40|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|0
1627919270000|2021-08-02 15:47:50|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|10
1627919290000|2021-08-02 15:48:10|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|1
1627919310000|2021-08-02 15:48:30|8993.7|8978.7|8994.6|8979.6|8994.6|8979.6|8993.7|8978.7|1
1627919320000|2021-08-02 15:48:40|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|10
1627919330000|2021-08-02 15:48:50|8997.1|8982.1|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|1
1627919340000|2021-08-02 15:49:00|8997.1|8982.1|8996.1|8981.1|8997.1|8982.1|8996.1|8981.1|9
1627919350000|2021-08-02 15:49:10|8995.7|8980.7|8996.1|8981.1|8996.1|8981.1|8995.7|8980.7|2
1627919360000|2021-08-02 15:49:20|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|0
1627919370000|2021-08-02 15:49:30|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|3
1627919400000|2021-08-02 15:50:00|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1627919420000|2021-08-02 15:50:20|||||||||2
1627919430000|2021-08-02 15:50:30|||||||||1
1627919450000|2021-08-02 15:50:50|8998.2|8983.2|8998.2|8983.2|8999.2|8984.2|8998.2|8983.2|17
1627919460000|2021-08-02 15:51:00|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|0
1627919480000|2021-08-02 15:51:20|8999.1|8984.1|8996.3|8981.3|8999.1|8984.1|8996.3|8981.3|13
1627919490000|2021-08-02 15:51:30|8996.7|8981.7|8993.7|8978.7|8998.3|8983.3|8993.7|8978.7|7
1627919500000|2021-08-02 15:51:40|8994.2|8979.2|8998.2|8983.2|8998.2|8983.2|8994.2|8979.2|13
1627919510000|2021-08-02 15:51:50|9001.2|8986.2|8998.7|8983.7|9001.2|8986.2|8998.7|8983.7|5
1627919520000|2021-08-02 15:52:00|8999.5|8984.5|9000.1|8985.1|9000.1|8985.1|8999.5|8984.5|1
1627919530000|2021-08-02 15:52:10|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|0
1627919540000|2021-08-02 15:52:20|8996.7|8981.7|8992.7|8977.7|8996.7|8981.7|8992.7|8977.7|5
1627919550000|2021-08-02 15:52:30|8992.3|8977.3|8992.3|8977.3|8992.3|8977.3|8991.8|8976.8|1
1627919560000|2021-08-02 15:52:40|8991.9|8976.9|8989.8|8974.8|8991.9|8976.9|8988.8|8973.8|2
1627919600000|2021-08-02 15:53:20|8991.7|8976.7|8996.2|8981.2|8996.2|8981.2|8991.7|8976.7|7
1627919610000|2021-08-02 15:53:30|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|1
1627919620000|2021-08-02 15:53:40|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1627919640000|2021-08-02 15:54:00|8996.5|8981.5|8995.7|8980.7|8996.6|8981.6|8995.7|8980.7|1
1627919660000|2021-08-02 15:54:20|8996.2|8981.2|8994.5|8979.5|8996.2|8981.2|8993.2|8978.2|7
1627919670000|2021-08-02 15:54:30|8994.7|8979.7|8993.2|8978.2|8994.7|8979.7|8993.2|8978.2|1
1627919680000|2021-08-02 15:54:40|8992.8|8977.8|8992.8|8977.8|8992.8|8977.8|8992.7|8977.7|1
1627919690000|2021-08-02 15:54:50|8990.3|8975.3|8990.4|8975.4|8990.8|8975.8|8990.3|8975.3|4
1627919700000|2021-08-02 15:55:00|8990.3|8975.3|8989.3|8974.3|8990.3|8975.3|8987.8|8972.8|6
1627919720000|2021-08-02 15:55:20|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|8991.1|8976.1|1
1627919730000|2021-08-02 15:55:30|8991.9|8976.9|8992.1|8977.1|8992.2|8977.2|8989.2|8974.2|6
1627919740000|2021-08-02 15:55:40|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|9
1627919750000|2021-08-02 15:55:50|8990.5|8975.5|8990.6|8975.6|8990.6|8975.6|8990.5|8975.5|0
1627919760000|2021-08-02 15:56:00|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|0
1627919790000|2021-08-02 15:56:30|8992.1|8977.1|8991.7|8976.7|8992.1|8977.1|8991.7|8976.7|1
1627919800000|2021-08-02 15:56:40|8991.6|8976.6|8992.7|8977.7|8992.7|8977.7|8991.6|8976.6|1
1627919810000|2021-08-02 15:56:50|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|1
1627919820000|2021-08-02 15:57:00|8994.9|8979.9|8994.4|8979.4|8995.4|8980.4|8994.4|8979.4|3
1627919840000|2021-08-02 15:57:20|8994.2|8979.2|8992.1|8977.1|8994.2|8979.2|8992.1|8977.1|2
1627919850000|2021-08-02 15:57:30|8991.8|8976.8|8990.7|8975.7|8991.8|8976.8|8990.3|8975.3|1
1627919860000|2021-08-02 15:57:40|8990.6|8975.6|8988.8|8973.8|8990.6|8975.6|8988.4|8973.4|4
1627919870000|2021-08-02 15:57:50|||||||||1
1627919880000|2021-08-02 15:58:00|8988.4|8973.4|8987.9|8972.9|8988.4|8973.4|8987.9|8972.9|0
1627919890000|2021-08-02 15:58:10|8987.8|8972.8|8986.9|8971.9|8987.8|8972.8|8986.9|8971.9|0
1627919910000|2021-08-02 15:58:30|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|0
1627919930000|2021-08-02 15:58:50|8985.9|8970.9|8985.8|8970.8|8985.9|8970.9|8985.8|8970.8|0
1627919940000|2021-08-02 15:59:00|8986.2|8971.2|8986.2|8971.2|8986.3|8971.3|8985.8|8970.8|5
1627919960000|2021-08-02 15:59:20|||||||||1
1627919970000|2021-08-02 15:59:30|||||||||1
1627919980000|2021-08-02 15:59:40|8987.1|8972.1|8990.2|8975.2|8990.2|8975.2|8987.1|8972.1|3
1627919990000|2021-08-02 15:59:50|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|0
1627920000000|2021-08-02 16:00:00|8992|8977|8990.4|8975.4|8992.3|8977.3|8990.4|8975.4|7
1627920010000|2021-08-02 16:00:10|8991.2|8976.2|8991.3|8976.3|8991.3|8976.3|8991.2|8976.2|2
1627920030000|2021-08-02 16:00:30|8990.8|8975.8|8990.8|8975.8|8991.2|8976.2|8990.8|8975.8|0
1627920040000|2021-08-02 16:00:40|8987.2|8972.2|8986.3|8971.3|8987.2|8972.2|8986.3|8971.3|7
1627920050000|2021-08-02 16:00:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1627920060000|2021-08-02 16:01:00|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8
1627920070000|2021-08-02 16:01:10|8986.3|8971.3|8988.3|8973.3|8988.3|8973.3|8986.3|8971.3|12
1627920080000|2021-08-02 16:01:20|8988.7|8973.7|8990.2|8975.2|8990.2|8975.2|8988.7|8973.7|0
1627920090000|2021-08-02 16:01:30|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|0
1627920110000|2021-08-02 16:01:50|||||||||1
1627920120000|2021-08-02 16:02:00|8991.2|8976.2|8990.7|8975.7|8991.2|8976.2|8990.7|8975.7|2
1627920130000|2021-08-02 16:02:10|8990|8975|8987.8|8972.8|8990.2|8975.2|8987.8|8972.8|7
1627920140000|2021-08-02 16:02:20|8987.4|8972.4|8986.8|8971.8|8987.4|8972.4|8986.8|8971.8|1
1627920160000|2021-08-02 16:02:40|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1627920170000|2021-08-02 16:02:50|8986.3|8971.3|8981.8|8966.8|8986.3|8971.3|8981.8|8966.8|25
1627920180000|2021-08-02 16:03:00|8982.2|8967.2|8978.8|8963.8|8982.7|8967.7|8978.8|8963.8|9
1627920190000|2021-08-02 16:03:10|8978.5|8963.5|8977.3|8962.3|8978.5|8963.5|8975.4|8960.4|7
1627920200000|2021-08-02 16:03:20|8973.1|8958.1|8974.3|8959.3|8974.7|8959.7|8969.6|8954.6|8
1627920220000|2021-08-02 16:03:40|8975.2|8960.2|8978.3|8963.3|8978.3|8963.3|8975.2|8960.2|6
1627920240000|2021-08-02 16:04:00|8977.9|8962.9|8974.3|8959.3|8977.9|8962.9|8974.3|8959.3|1
1627920250000|2021-08-02 16:04:10|8973.9|8958.9|8972.3|8957.3|8973.9|8958.9|8972.3|8957.3|4
1627920260000|2021-08-02 16:04:20|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|0
1627920270000|2021-08-02 16:04:30|8971|8956|8969.9|8954.9|8971|8956|8969.9|8954.9|0
1627920280000|2021-08-02 16:04:40|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|0
1627920290000|2021-08-02 16:04:50|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|3
1627920300000|2021-08-02 16:05:00|8968.8|8953.8|8969.3|8954.3|8969.3|8954.3|8968.8|8953.8|0
1627920310000|2021-08-02 16:05:10|8968.9|8953.9|8967.9|8952.9|8968.9|8953.9|8967.9|8952.9|2
1627920320000|2021-08-02 16:05:20|8968|8953|8968.8|8953.8|8968.8|8953.8|8968|8953|12
1627920330000|2021-08-02 16:05:30|8969|8954|8970.8|8955.8|8970.8|8955.8|8969|8954|1
1627920340000|2021-08-02 16:05:40|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|1
1627920360000|2021-08-02 16:06:00|8968.9|8953.9|8972.3|8957.3|8972.3|8957.3|8968.9|8953.9|7
1627920380000|2021-08-02 16:06:20|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|2
1627920390000|2021-08-02 16:06:30|||||||||1
1627920400000|2021-08-02 16:06:40|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|1
1627920410000|2021-08-02 16:06:50|8970.9|8955.9|8968.4|8953.4|8970.9|8955.9|8968.4|8953.4|2
1627920420000|2021-08-02 16:07:00|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1627920430000|2021-08-02 16:07:10|8971.3|8956.3|8972.2|8957.2|8972.2|8957.2|8971.3|8956.3|2
1627920440000|2021-08-02 16:07:20|8971.8|8956.8|8968.8|8953.8|8971.8|8956.8|8968.3|8953.3|13
1627920460000|2021-08-02 16:07:40|||||||||2
1627920480000|2021-08-02 16:08:00|8968.3|8953.3|8965|8950|8968.3|8953.3|8965|8950|6
1627920490000|2021-08-02 16:08:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|2
1627920500000|2021-08-02 16:08:20|8963.3|8948.3|8964.2|8949.2|8964.2|8949.2|8963.3|8948.3|4
1627920510000|2021-08-02 16:08:30|8964.3|8949.3|8963.8|8948.8|8964.3|8949.3|8963.8|8948.8|2
1627920540000|2021-08-02 16:09:00|8963.2|8948.2|8962.3|8947.3|8963.2|8948.2|8958.8|8943.8|21
1627920590000|2021-08-02 16:09:50|8961.9|8946.9|8959.4|8944.4|8961.9|8946.9|8959.4|8944.4|14
1627920600000|2021-08-02 16:10:00|8959.3|8944.3|8958.9|8943.9|8959.3|8944.3|8958.9|8943.9|0
1627920610000|2021-08-02 16:10:10|8958.8|8943.8|8963.3|8948.3|8963.3|8948.3|8958.8|8943.8|13
1627920640000|2021-08-02 16:10:40|8964.4|8949.4|8964.9|8949.9|8964.9|8949.9|8964.4|8949.4|4
1627920670000|2021-08-02 16:11:10|8962.9|8947.9|8961.5|8946.5|8962.9|8947.9|8961.5|8946.5|8
1627920680000|2021-08-02 16:11:20|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|1
1627920700000|2021-08-02 16:11:40|8960.9|8945.9|8960.8|8945.8|8960.9|8945.9|8960.8|8945.8|0
1627920710000|2021-08-02 16:11:50|||||||||1
1627920720000|2021-08-02 16:12:00|||||||||1
1627920730000|2021-08-02 16:12:10|8960.4|8945.4|8960.3|8945.3|8960.4|8945.4|8960.3|8945.3|0
1627920740000|2021-08-02 16:12:20|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|6
1627920750000|2021-08-02 16:12:30|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|1
1627920770000|2021-08-02 16:12:50|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|1
1627920780000|2021-08-02 16:13:00|8966.3|8951.3|8968.8|8953.8|8968.8|8953.8|8966.3|8951.3|11
1627920800000|2021-08-02 16:13:20|8969.3|8954.3|8971.9|8956.9|8971.9|8956.9|8969.3|8954.3|4
1627920820000|2021-08-02 16:13:40|8972.4|8957.4|8973.8|8958.8|8973.8|8958.8|8972.4|8957.4|3
1627920830000|2021-08-02 16:13:50|||||||||2
1627920840000|2021-08-02 16:14:00|||||||||1
1627920860000|2021-08-02 16:14:20|8967.8|8952.8|8967.3|8952.3|8967.8|8952.8|8966.9|8951.9|13
1627920890000|2021-08-02 16:14:50|8966.9|8951.9|8966.8|8951.8|8966.9|8951.9|8966.8|8951.8|0
1627920900000|2021-08-02 16:15:00|8966.4|8951.4|8966.3|8951.3|8966.4|8951.4|8966.3|8951.3|0
1627920930000|2021-08-02 16:15:30|8965.8|8950.8|8966.8|8951.8|8966.8|8951.8|8965.8|8950.8|4
1627920940000|2021-08-02 16:15:40|8966.4|8951.4|8966.3|8951.3|8966.4|8951.4|8966.3|8951.3|1
1627920950000|2021-08-02 16:15:50|8967.2|8952.2|8962.8|8947.8|8967.7|8952.7|8962.8|8947.8|5
1627920960000|2021-08-02 16:16:00|8961.8|8946.8|8963.3|8948.3|8964.3|8949.3|8961.8|8946.8|12
1627920970000|2021-08-02 16:16:10|8963.7|8948.7|8963.3|8948.3|8963.7|8948.7|8963.3|8948.3|0
1627920980000|2021-08-02 16:16:20|8963.7|8948.7|8964.2|8949.2|8964.2|8949.2|8962.9|8947.9|1
1627920990000|2021-08-02 16:16:30|8964.5|8949.5|8965.3|8950.3|8965.3|8950.3|8964.5|8949.5|2
1627921000000|2021-08-02 16:16:40|||||||||1
1627921020000|2021-08-02 16:17:00|8965.8|8950.8|8966.7|8951.7|8966.7|8951.7|8965.8|8950.8|1
1627921030000|2021-08-02 16:17:10|8966.3|8951.3|8966.2|8951.2|8966.3|8951.3|8966.2|8951.2|2
1627921040000|2021-08-02 16:17:20|8967.1|8952.1|8966.8|8951.8|8967.3|8952.3|8966.8|8951.8|2
1627921050000|2021-08-02 16:17:30|8966.4|8951.4|8966.8|8951.8|8966.8|8951.8|8966.4|8951.4|0
1627921070000|2021-08-02 16:17:50|8966.4|8951.4|8966.3|8951.3|8966.4|8951.4|8966.3|8951.3|0
1627921080000|2021-08-02 16:18:00|8964.7|8949.7|8962.8|8947.8|8964.7|8949.7|8962.8|8947.8|5
1627921090000|2021-08-02 16:18:10|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|1
1627921100000|2021-08-02 16:18:20|8965.3|8950.3|8966.8|8951.8|8966.8|8951.8|8965.3|8950.3|3
1627921140000|2021-08-02 16:19:00|8966|8951|8965.8|8950.8|8966.2|8951.2|8965.8|8950.8|1
1627921150000|2021-08-02 16:19:10|8966.2|8951.2|8966.7|8951.7|8966.7|8951.7|8966.2|8951.2|2
1627921170000|2021-08-02 16:19:30|8967.1|8952.1|8968.3|8953.3|8968.3|8953.3|8967.1|8952.1|2
1627921200000|2021-08-02 16:20:00|||||||||85
1627921210000|2021-08-02 16:20:10|8967.5|8952.5|8965.4|8950.4|8967.5|8952.5|8964.9|8949.9|6
1627921220000|2021-08-02 16:20:20|8963.8|8948.8|8964.9|8949.9|8965.2|8950.2|8963.8|8948.8|8
1627921230000|2021-08-02 16:20:30|8965|8950|8967.1|8952.1|8967.1|8952.1|8965|8950|1
1627921240000|2021-08-02 16:20:40|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|6
1627921250000|2021-08-02 16:20:50|8967.2|8952.2|8966.5|8951.5|8967.2|8952.2|8966.5|8951.5|0
1627921260000|2021-08-02 16:21:00|8965.5|8950.5|8968|8953|8968|8953|8965.5|8950.5|2
1627921280000|2021-08-02 16:21:20|8967.2|8952.2|8966|8951|8967.2|8952.2|8966|8951|2
1627921290000|2021-08-02 16:21:30|8965.6|8950.6|8964.6|8949.6|8965.6|8950.6|8964.6|8949.6|3
1627921300000|2021-08-02 16:21:40|8965|8950|8965|8950|8965|8950|8965|8950|1
1627921320000|2021-08-02 16:22:00|8964.6|8949.6|8959|8944|8964.6|8949.6|8959|8944|25
1627921350000|2021-08-02 16:22:30|||||||||5
1627921380000|2021-08-02 16:23:00|8960|8945|8963|8948|8963.5|8948.5|8960|8945|2
1627921410000|2021-08-02 16:23:30|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|6
1627921420000|2021-08-02 16:23:40|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|0
1627921430000|2021-08-02 16:23:50|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1627921440000|2021-08-02 16:24:00|8963.9|8948.9|8963.5|8948.5|8963.9|8948.9|8963.5|8948.5|0
1627921450000|2021-08-02 16:24:10|8963.2|8948.2|8962|8947|8963.2|8948.2|8962|8947|1
1627921460000|2021-08-02 16:24:20|8962.8|8947.8|8963|8948|8963.4|8948.4|8962.8|8947.8|0
1627921470000|2021-08-02 16:24:30|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1627921490000|2021-08-02 16:24:50|8962.9|8947.9|8962.5|8947.5|8962.9|8947.9|8962.5|8947.5|0
1627921500000|2021-08-02 16:25:00|8963|8948|8958.5|8943.5|8963|8948|8958.5|8943.5|7
1627921510000|2021-08-02 16:25:10|||||||||1
1627921550000|2021-08-02 16:25:50|8958|8943|8955.5|8940.5|8958|8943|8955.5|8940.5|2
1627921560000|2021-08-02 16:26:00|8955|8940|8955|8940|8955.4|8940.4|8955|8940|1
1627921580000|2021-08-02 16:26:20|8954|8939|8954.9|8939.9|8955.9|8940.9|8954|8939|19
1627921610000|2021-08-02 16:26:50|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|0
1627921620000|2021-08-02 16:27:00|8955.9|8940.9|8956.3|8941.3|8956.3|8941.3|8955.9|8940.9|1
1627921630000|2021-08-02 16:27:10|8956.2|8941.2|8956.9|8941.9|8957.9|8942.9|8956.2|8941.2|3
1627921650000|2021-08-02 16:27:30|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|7
1627921660000|2021-08-02 16:27:40|8961.4|8946.4|8961.4|8946.4|8961.8|8946.8|8961.4|8946.4|8
1627921670000|2021-08-02 16:27:50|8961.5|8946.5|8962.7|8947.7|8962.7|8947.7|8961.5|8946.5|1
1627921680000|2021-08-02 16:28:00|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|1
1627921720000|2021-08-02 16:28:40|8963.2|8948.2|8963.7|8948.7|8963.7|8948.7|8963.2|8948.2|2
1627921730000|2021-08-02 16:28:50|8964|8949|8964|8949|8964.9|8949.9|8964|8949|2
1627921760000|2021-08-02 16:29:20|8962.9|8947.9|8963.4|8948.4|8963.4|8948.4|8962.9|8947.9|2
1627921770000|2021-08-02 16:29:30|8963.9|8948.9|8963.4|8948.4|8963.9|8948.9|8963.4|8948.4|2
1627921780000|2021-08-02 16:29:40|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1627921800000|2021-08-02 16:30:00|8958|8943|8958|8943|8958.4|8943.4|8957.5|8942.5|16
1627921820000|2021-08-02 16:30:20|8956.4|8941.4|8954.5|8939.5|8956.4|8941.4|8954.5|8939.5|3
1627921830000|2021-08-02 16:30:30|8954|8939|8954|8939|8954|8939|8954|8939|1
1627921840000|2021-08-02 16:30:40|8953.6|8938.6|8953|8938|8953.6|8938.6|8953|8938|4
1627921860000|2021-08-02 16:31:00|8952.6|8937.6|8951.3|8936.3|8952.6|8937.6|8951.3|8936.3|1
1627921870000|2021-08-02 16:31:10|8951|8936|8951|8936|8951|8936|8951|8936|0
1627921890000|2021-08-02 16:31:30|8950.6|8935.6|8951.1|8936.1|8951.1|8936.1|8950.5|8935.5|7
1627921900000|2021-08-02 16:31:40|8951|8936|8951|8936|8951|8936|8951|8936|0
1627921940000|2021-08-02 16:32:20|||||||||2
1627921950000|2021-08-02 16:32:30|8948|8933|8945|8930|8948|8933|8945|8930|12
1627921960000|2021-08-02 16:32:40|8944.6|8929.6|8945.4|8930.4|8945.4|8930.4|8944.1|8929.1|1
1627921970000|2021-08-02 16:32:50|8945|8930|8945.4|8930.4|8945.4|8930.4|8945|8930|0
1627921980000|2021-08-02 16:33:00|8945|8930|8947.7|8932.7|8947.7|8932.7|8945|8930|2
1627921990000|2021-08-02 16:33:10|8945.9|8930.9|8946.6|8931.6|8947.6|8932.6|8945.6|8930.6|0
1627922000000|2021-08-02 16:33:20|8946.2|8931.2|8946.5|8931.5|8946.5|8931.5|8946.2|8931.2|0
1627922010000|2021-08-02 16:33:30|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|0
1627922020000|2021-08-02 16:33:40|8946.2|8931.2|8946.1|8931.1|8946.2|8931.2|8946.1|8931.1|0
1627922030000|2021-08-02 16:33:50|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1627922040000|2021-08-02 16:34:00|8945.4|8930.4|8943.5|8928.5|8945.4|8930.4|8943.5|8928.5|2
1627922050000|2021-08-02 16:34:10|8942.1|8927.1|8940.7|8925.7|8942.1|8927.1|8940.7|8925.7|3
1627922070000|2021-08-02 16:34:30|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|1
1627922080000|2021-08-02 16:34:40|8940.1|8925.1|8943.4|8928.4|8943.4|8928.4|8939.6|8924.6|3
1627922100000|2021-08-02 16:35:00|8942.6|8927.6|8943|8928|8943|8928|8942.6|8927.6|0
1627922120000|2021-08-02 16:35:20|8943.1|8928.1|8943.5|8928.5|8943.5|8928.5|8943.1|8928.1|3
1627922140000|2021-08-02 16:35:40|||||||||1
1627922150000|2021-08-02 16:35:50|||||||||2
1627922160000|2021-08-02 16:36:00|8946|8931|8946|8931|8947|8932|8945.5|8930.5|0
1627922170000|2021-08-02 16:36:10|8946.4|8931.4|8950|8935|8950|8935|8946.4|8931.4|5
1627922180000|2021-08-02 16:36:20|8950.3|8935.3|8950.4|8935.4|8950.4|8935.4|8950.3|8935.3|0
1627922190000|2021-08-02 16:36:30|8953.5|8938.5|8954|8939|8954|8939|8952.7|8937.7|32
1627922200000|2021-08-02 16:36:40|8953.6|8938.6|8953|8938|8953.6|8938.6|8953|8938|0
1627922210000|2021-08-02 16:36:50|8953.4|8938.4|8954.1|8939.1|8956|8941|8953.4|8938.4|1
1627922220000|2021-08-02 16:37:00|8955.3|8940.3|8955.8|8940.8|8955.9|8940.9|8955|8940|0
1627922230000|2021-08-02 16:37:10|8955.5|8940.5|8956|8941|8956|8941|8955.5|8940.5|0
1627922240000|2021-08-02 16:37:20|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|0
1627922280000|2021-08-02 16:38:00|8956.1|8941.1|8954.4|8939.4|8956.1|8941.1|8953.2|8938.2|4
1627922300000|2021-08-02 16:38:20|8954|8939|8954|8939|8954|8939|8954|8939|1
1627922310000|2021-08-02 16:38:30|8955.2|8940.2|8955.4|8940.4|8955.4|8940.4|8955.2|8940.2|0
1627922350000|2021-08-02 16:39:10|8957.5|8942.5|8954.5|8939.5|8957.5|8942.5|8954.5|8939.5|2
1627922370000|2021-08-02 16:39:30|8954.1|8939.1|8953.5|8938.5|8954.1|8939.1|8953.5|8938.5|0
1627922400000|2021-08-02 16:40:00|8953.9|8938.9|8952.5|8937.5|8954|8939|8952.5|8937.5|17
1627922410000|2021-08-02 16:40:10|||||||||1
1627922420000|2021-08-02 16:40:20|8949|8934|8948.6|8933.6|8949.4|8934.4|8948.6|8933.6|1
1627922430000|2021-08-02 16:40:30|8948.5|8933.5|8948.1|8933.1|8948.5|8933.5|8948.1|8933.1|0
1627922440000|2021-08-02 16:40:40|8947.5|8932.5|8945|8930|8947.5|8932.5|8945|8930|1
1627922450000|2021-08-02 16:40:50|8944.6|8929.6|8944.5|8929.5|8944.6|8929.6|8944.5|8929.5|0
1627922460000|2021-08-02 16:41:00|8944.9|8929.9|8947.5|8932.5|8947.5|8932.5|8944.9|8929.9|9
1627922470000|2021-08-02 16:41:10|8946|8931|8946|8931|8946|8931|8946|8931|2
1627922480000|2021-08-02 16:41:20|||||||||2
1627922490000|2021-08-02 16:41:30|8949|8934|8948.5|8933.5|8949|8934|8948.5|8933.5|3
1627922510000|2021-08-02 16:41:50|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|1
1627922520000|2021-08-02 16:42:00|8949|8934|8950|8935|8950.5|8935.5|8949|8934|2
1627922530000|2021-08-02 16:42:10|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|8952.5|8937.5|2
1627922540000|2021-08-02 16:42:20|8951.6|8936.6|8951.5|8936.5|8952|8937|8951.5|8936.5|0
1627922550000|2021-08-02 16:42:30|8951.6|8936.6|8952.1|8937.1|8952.5|8937.5|8951.6|8936.6|0
1627922560000|2021-08-02 16:42:40|8951.7|8936.7|8948.1|8933.1|8951.7|8936.7|8948.1|8933.1|2
1627922580000|2021-08-02 16:43:00|8948|8933|8948.7|8933.7|8949.5|8934.5|8948|8933|6
1627922590000|2021-08-02 16:43:10|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|0
1627922600000|2021-08-02 16:43:20|8948.1|8933.1|8948.8|8933.8|8948.8|8933.8|8948.1|8933.1|2
1627922610000|2021-08-02 16:43:30|8949|8934|8949|8934|8949|8934|8949|8934|0
1627922630000|2021-08-02 16:43:50|8948.5|8933.5|8948|8933|8948.5|8933.5|8948|8933|7
1627922640000|2021-08-02 16:44:00|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|52
1627922650000|2021-08-02 16:44:10|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1627922690000|2021-08-02 16:44:50|8948.7|8933.7|8948.3|8933.3|8948.7|8933.7|8948.3|8933.3|1
1627922700000|2021-08-02 16:45:00|8948.7|8933.7|8948.8|8933.8|8948.8|8933.8|8948.7|8933.7|0
1627922710000|2021-08-02 16:45:10|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|0
1627922720000|2021-08-02 16:45:20|8948.8|8933.8|8949.4|8934.4|8949.4|8934.4|8948.8|8933.8|0
1627922730000|2021-08-02 16:45:30|8951.5|8936.5|8953.3|8938.3|8953.3|8938.3|8951.5|8936.5|5
1627922740000|2021-08-02 16:45:40|8952.9|8937.9|8953.2|8938.2|8953.2|8938.2|8952.8|8937.8|2
1627922790000|2021-08-02 16:46:30|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|1
1627922820000|2021-08-02 16:47:00|8953.2|8938.2|8953.2|8938.2|8953.2|8938.2|8953.2|8938.2|0
1627922830000|2021-08-02 16:47:10|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|5
1627922860000|2021-08-02 16:47:40|8951.6|8936.6|8951.2|8936.2|8951.6|8936.6|8951.2|8936.2|3
1627922880000|2021-08-02 16:48:00|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|0
1627922890000|2021-08-02 16:48:10|||||||||2
1627922910000|2021-08-02 16:48:30|||||||||1
1627922920000|2021-08-02 16:48:40|8950.7|8935.7|8948|8933|8950.7|8935.7|8948|8933|1
1627922930000|2021-08-02 16:48:50|8947.6|8932.6|8947.5|8932.5|8947.9|8932.9|8947.5|8932.5|0
1627922940000|2021-08-02 16:49:00|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|8949.6|8934.6|1
1627922950000|2021-08-02 16:49:10|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1627922970000|2021-08-02 16:49:30|8949.1|8934.1|8946.5|8931.5|8949.1|8934.1|8946.5|8931.5|1
1627922980000|2021-08-02 16:49:40|8946|8931|8946|8931|8946|8931|8946|8931|0
1627923000000|2021-08-02 16:50:00|8946.5|8931.5|8946.1|8931.1|8946.5|8931.5|8946.1|8931.1|1
1627923010000|2021-08-02 16:50:10|8946|8931|8946|8931|8946|8931|8946|8931|0
1627923020000|2021-08-02 16:50:20|8945.2|8930.2|8943.5|8928.5|8945.2|8930.2|8943.5|8928.5|4
1627923050000|2021-08-02 16:50:50|8946.5|8931.5|8944.9|8929.9|8946.5|8931.5|8944|8929|14
1627923060000|2021-08-02 16:51:00|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1627923090000|2021-08-02 16:51:30|8945.2|8930.2|8942.5|8927.5|8945.2|8930.2|8942.5|8927.5|2
1627923100000|2021-08-02 16:51:40|8942.8|8927.8|8944.5|8929.5|8944.5|8929.5|8942.5|8927.5|1
1627923120000|2021-08-02 16:52:00|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1627923160000|2021-08-02 16:52:40|8946.7|8931.7|8946|8931|8947.5|8932.5|8945.6|8930.6|4
1627923180000|2021-08-02 16:53:00|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|0
1627923200000|2021-08-02 16:53:20|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|1
1627923240000|2021-08-02 16:54:00|8947.9|8932.9|8949.9|8934.9|8949.9|8934.9|8947.9|8932.9|1
1627923250000|2021-08-02 16:54:10|8950|8935|8953|8938|8953.5|8938.5|8950|8935|5
1627923260000|2021-08-02 16:54:20|8953.8|8938.8|8953|8938|8955.1|8940.1|8953|8938|4
1627923350000|2021-08-02 16:55:50|8952.5|8937.5|8951.5|8936.5|8952.5|8937.5|8950.5|8935.5|5
1627923360000|2021-08-02 16:56:00|8952|8937|8952|8937|8952|8937|8952|8937|2
1627923370000|2021-08-02 16:56:10|8953.5|8938.5|8953|8938|8953.5|8938.5|8953|8938|1
1627923380000|2021-08-02 16:56:20|||||||||1
1627923390000|2021-08-02 16:56:30|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|2
1627923400000|2021-08-02 16:56:40|8953|8938|8953|8938|8953|8938|8953|8938|5
1627923420000|2021-08-02 16:57:00|8952.2|8937.2|8952.1|8937.1|8952.2|8937.2|8952.1|8937.1|1
1627923430000|2021-08-02 16:57:10|||||||||1
1627923450000|2021-08-02 16:57:30|8951.7|8936.7|8951.5|8936.5|8951.7|8936.7|8951.5|8936.5|1
1627923460000|2021-08-02 16:57:40|8950.5|8935.5|8950|8935|8950.5|8935.5|8950|8935|1
1627923470000|2021-08-02 16:57:50|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|1
1627923480000|2021-08-02 16:58:00|8948|8933|8949.5|8934.5|8949.5|8934.5|8948|8933|1
1627923490000|2021-08-02 16:58:10|8948.1|8933.1|8947.1|8932.1|8948.1|8933.1|8947.1|8932.1|2
1627923500000|2021-08-02 16:58:20|8946.6|8931.6|8945.5|8930.5|8946.6|8931.6|8945.5|8930.5|1
1627923520000|2021-08-02 16:58:40|8945|8930|8944|8929|8945|8930|8944|8929|2
1627923530000|2021-08-02 16:58:50|8943.9|8928.9|8942.9|8927.9|8943.9|8928.9|8942.5|8927.5|5
1627923540000|2021-08-02 16:59:00|8941.5|8926.5|8941|8926|8941.5|8926.5|8941|8926|63
1627923560000|2021-08-02 16:59:20|8943.1|8928.1|8941.6|8926.6|8944|8929|8941.5|8926.5|24
1627923570000|2021-08-02 16:59:30|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1627923580000|2021-08-02 16:59:40|8940|8925|8940|8925|8940|8925|8940|8925|1
1627923590000|2021-08-02 16:59:50|8939.6|8924.6|8939|8924|8939.6|8924.6|8939|8924|2
1627923600000|2021-08-02 17:00:00|8938.8|8923.8|8943.5|8928.5|8943.5|8928.5|8938.8|8923.8|7
1627923610000|2021-08-02 17:00:10|8944|8929|8943.5|8928.5|8944|8929|8942.5|8927.5|0
1627923660000|2021-08-02 17:01:00|||||||||3
1627923690000|2021-08-02 17:01:30|8944|8929|8943.6|8928.6|8944.5|8929.5|8943.6|8928.6|1
1627923700000|2021-08-02 17:01:40|8947|8932|8947|8932|8947|8932|8947|8932|3
1627923710000|2021-08-02 17:01:50|8945.3|8930.3|8945|8930|8945.3|8930.3|8945|8930|5
1627923720000|2021-08-02 17:02:00|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|0
1627923740000|2021-08-02 17:02:20|8946|8931|8945.1|8930.1|8946|8931|8945.1|8930.1|1
1627923760000|2021-08-02 17:02:40|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|8946.5|8931.5|0
1627923770000|2021-08-02 17:02:50|8945.7|8930.7|8944|8929|8945.7|8930.7|8943.5|8928.5|0
1627923780000|2021-08-02 17:03:00|8943.2|8928.2|8943.5|8928.5|8943.5|8928.5|8943|8928|2
1627923800000|2021-08-02 17:03:20|8941.5|8926.5|8942|8927|8942|8927|8941.5|8926.5|1
1627923820000|2021-08-02 17:03:40|8941.5|8926.5|8941.9|8926.9|8941.9|8926.9|8941.1|8926.1|0
1627923840000|2021-08-02 17:04:00|8942|8927|8941.5|8926.5|8942|8927|8941.5|8926.5|0
1627923850000|2021-08-02 17:04:10|||||||||2
1627923860000|2021-08-02 17:04:20|8941.9|8926.9|8942|8927|8942|8927|8941.9|8926.9|0
1627923870000|2021-08-02 17:04:30|8941.5|8926.5|8941|8926|8941.5|8926.5|8941|8926|1
1627923880000|2021-08-02 17:04:40|8939.5|8924.5|8938.9|8923.9|8939.5|8924.5|8938.7|8923.7|3
1627923890000|2021-08-02 17:04:50|8939.5|8924.5|8940.5|8925.5|8940.5|8925.5|8939.5|8924.5|0
1627923900000|2021-08-02 17:05:00|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|1
1627923920000|2021-08-02 17:05:20|8940|8925|8939|8924|8940|8925|8937.5|8922.5|7
1627923930000|2021-08-02 17:05:30|8939.5|8924.5|8939.4|8924.4|8939.5|8924.5|8939|8924|1
1627923980000|2021-08-02 17:06:20|8939|8924|8939|8924|8939|8924|8939|8924|0
1627923990000|2021-08-02 17:06:30|8939.4|8924.4|8938.5|8923.5|8939.4|8924.4|8938.5|8923.5|3
1627924000000|2021-08-02 17:06:40|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|0
1627924020000|2021-08-02 17:07:00|8939.3|8924.3|8939.4|8924.4|8939.4|8924.4|8939.3|8924.3|1
1627924040000|2021-08-02 17:07:20|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|3
1627924070000|2021-08-02 17:07:50|8940.4|8925.4|8942.5|8927.5|8942.5|8927.5|8940|8925|9
1627924090000|2021-08-02 17:08:10|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.5|8927.5|2
1627924100000|2021-08-02 17:08:20|8943.1|8928.1|8948.1|8933.1|8949.5|8934.5|8943.1|8928.1|24
1627924110000|2021-08-02 17:08:30|8948|8933|8948.5|8933.5|8948.5|8933.5|8948|8933|0
1627924120000|2021-08-02 17:08:40|8948.9|8933.9|8950.4|8935.4|8950.4|8935.4|8948.9|8933.9|0
1627924130000|2021-08-02 17:08:50|8950|8935|8948|8933|8950|8935|8948|8933|2
1627924140000|2021-08-02 17:09:00|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|0
1627924200000|2021-08-02 17:10:00|8949|8934|8949.4|8934.4|8949.4|8934.4|8949|8934|0
1627924280000|2021-08-02 17:11:20|||||||||2
1627924290000|2021-08-02 17:11:30|8949.9|8934.9|8949.1|8934.1|8949.9|8934.9|8949.1|8934.1|1
1627924300000|2021-08-02 17:11:40|8949|8934|8949|8934|8949|8934|8949|8934|0
1627924320000|2021-08-02 17:12:00|8948.6|8933.6|8948|8933|8948.6|8933.6|8948|8933|3
1627924350000|2021-08-02 17:12:30|||||||||4
1627924360000|2021-08-02 17:12:40|8948.4|8933.4|8948.9|8933.9|8948.9|8933.9|8948.4|8933.4|5
1627924370000|2021-08-02 17:12:50|8949.3|8934.3|8950.8|8935.8|8952.4|8937.4|8949.3|8934.3|1
1627924380000|2021-08-02 17:13:00|8950.9|8935.9|8948.5|8933.5|8950.9|8935.9|8948.5|8933.5|0
1627924430000|2021-08-02 17:13:50|8948|8933|8948|8933|8948|8933|8948|8933|0
1627924440000|2021-08-02 17:14:00|8948.4|8933.4|8949.5|8934.5|8950.6|8935.6|8948.4|8933.4|4
1627924450000|2021-08-02 17:14:10|||||||||1
1627924460000|2021-08-02 17:14:20|||||||||1
1627924490000|2021-08-02 17:14:50|8946.7|8931.7|8946.5|8931.5|8946.7|8931.7|8946.5|8931.5|1
1627924500000|2021-08-02 17:15:00|8946.9|8931.9|8947|8932|8947|8932|8946.9|8931.9|1
1627924510000|2021-08-02 17:15:10|8944|8929|8944|8929|8944|8929|8944|8929|1
1627924530000|2021-08-02 17:15:30|||||||||1
1627924540000|2021-08-02 17:15:40|8943.5|8928.5|8943.9|8928.9|8943.9|8928.9|8943.5|8928.5|3
1627924570000|2021-08-02 17:16:10|8947.5|8932.5|8946.6|8931.6|8948|8933|8946.6|8931.6|1
1627924580000|2021-08-02 17:16:20|8949.4|8934.4|8949.9|8934.9|8949.9|8934.9|8949.4|8934.4|1
1627924590000|2021-08-02 17:16:30|8950.3|8935.3|8950.4|8935.4|8950.4|8935.4|8950.3|8935.3|0
1627924600000|2021-08-02 17:16:40|8953|8938|8953|8938|8953|8938|8953|8938|7
1627924610000|2021-08-02 17:16:50|8949.5|8934.5|8948|8933|8949.5|8934.5|8948|8933|3
1627924640000|2021-08-02 17:17:20|||||||||1
1627924650000|2021-08-02 17:17:30|8947.6|8932.6|8947.1|8932.1|8947.6|8932.6|8945.5|8930.5|5
1627924660000|2021-08-02 17:17:40|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|0
1627924670000|2021-08-02 17:17:50|8947.9|8932.9|8948|8933|8948|8933|8947.9|8932.9|0
1627924680000|2021-08-02 17:18:00|8948.8|8933.8|8951|8936|8951|8936|8948.8|8933.8|7
1627924730000|2021-08-02 17:18:50|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|2
1627924740000|2021-08-02 17:19:00|8951|8936|8951|8936|8951|8936|8951|8936|0
1627924750000|2021-08-02 17:19:10|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8949.5|8934.5|1
1627924780000|2021-08-02 17:19:40|8949.5|8934.5|8949|8934|8949.5|8934.5|8948.7|8933.7|8
1627924790000|2021-08-02 17:19:50|||||||||19
1627924800000|2021-08-02 17:20:00|8951.1|8936.1|8952.5|8937.5|8952.5|8937.5|8950.7|8935.7|5
1627924810000|2021-08-02 17:20:10|||||||||10
1627924820000|2021-08-02 17:20:20|||||||||2
1627924830000|2021-08-02 17:20:30|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|2
1627924840000|2021-08-02 17:20:40|8953|8938|8956.2|8941.2|8956.2|8941.2|8953|8938|5
1627924850000|2021-08-02 17:20:50|8956.4|8941.4|8955|8940|8956.4|8941.4|8955|8940|2
1627924900000|2021-08-02 17:21:40|8956.4|8941.4|8957|8942|8959|8944|8956.4|8941.4|10
1627924920000|2021-08-02 17:22:00|8957.4|8942.4|8959.4|8944.4|8959.4|8944.4|8957.4|8942.4|4
1627924970000|2021-08-02 17:22:50|8956.9|8941.9|8956.5|8941.5|8956.9|8941.9|8956.5|8941.5|2
1627924990000|2021-08-02 17:23:10|8956.1|8941.1|8956|8941|8956.1|8941.1|8956|8941|0
1627925000000|2021-08-02 17:23:20|||||||||8
1627925030000|2021-08-02 17:23:50|||||||||1
1627925050000|2021-08-02 17:24:10|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|3
1627925100000|2021-08-02 17:25:00|8957.4|8942.4|8956.5|8941.5|8957.4|8942.4|8956|8941|12
1627925110000|2021-08-02 17:25:10|8957.4|8942.4|8958.5|8943.5|8959|8944|8957.4|8942.4|4
1627925180000|2021-08-02 17:26:20|8959|8944|8960.9|8945.9|8960.9|8945.9|8959|8944|4
1627925190000|2021-08-02 17:26:30|8961|8946|8961|8946|8961|8946|8961|8946|0
1627925200000|2021-08-02 17:26:40|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|2
1627925210000|2021-08-02 17:26:50|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|4
1627925220000|2021-08-02 17:27:00|8961.5|8946.5|8964|8949|8964|8949|8961.5|8946.5|2
1627925230000|2021-08-02 17:27:10|8963.9|8948.9|8962.4|8947.4|8964.5|8949.5|8961.5|8946.5|7
1627925240000|2021-08-02 17:27:20|8962|8947|8960|8945|8962.4|8947.4|8960|8945|9
1627925250000|2021-08-02 17:27:30|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|1
1627925270000|2021-08-02 17:27:50|8959.6|8944.6|8958.4|8943.4|8959.6|8944.6|8957.5|8942.5|1
1627925330000|2021-08-02 17:28:50|8958|8943|8956.5|8941.5|8958|8943|8956.5|8941.5|3
1627925340000|2021-08-02 17:29:00|8957|8942|8957|8942|8957|8942|8957|8942|2
1627925360000|2021-08-02 17:29:20|8954.5|8939.5|8956.4|8941.4|8956.4|8941.4|8953.5|8938.5|8
1627925370000|2021-08-02 17:29:30|8956.5|8941.5|8957.4|8942.4|8957.4|8942.4|8956.5|8941.5|0
1627925430000|2021-08-02 17:30:30|8960.5|8945.5|8959|8944|8960.5|8945.5|8959|8944|2
1627925440000|2021-08-02 17:30:40|8959.2|8944.2|8960.8|8945.8|8960.8|8945.8|8959.2|8944.2|4
1627925460000|2021-08-02 17:31:00|8961|8946|8959.1|8944.1|8961|8946|8959.1|8944.1|5
1627925470000|2021-08-02 17:31:10|8959|8944|8959|8944|8959|8944|8959|8944|0
1627925480000|2021-08-02 17:31:20|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|2
1627925490000|2021-08-02 17:31:30|8961|8946|8960.5|8945.5|8961|8946|8960.5|8945.5|4
1627925500000|2021-08-02 17:31:40|8961.4|8946.4|8962.1|8947.1|8962.5|8947.5|8961.4|8946.4|6
1627925520000|2021-08-02 17:32:00|8962|8947|8963.9|8948.9|8963.9|8948.9|8962|8947|0
1627925530000|2021-08-02 17:32:10|||||||||3
1627925540000|2021-08-02 17:32:20|||||||||1
1627925560000|2021-08-02 17:32:40|8962.9|8947.9|8964|8949|8964.5|8949.5|8962.9|8947.9|4
1627925570000|2021-08-02 17:32:50|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1627925590000|2021-08-02 17:33:10|8963.1|8948.1|8960|8945|8963.4|8948.4|8960|8945|2
1627925600000|2021-08-02 17:33:20|||||||||1
1627925620000|2021-08-02 17:33:40|8958.3|8943.3|8956.9|8941.9|8958.3|8943.3|8956.5|8941.5|8
1627925630000|2021-08-02 17:33:50|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8955|8940|5
1627925640000|2021-08-02 17:34:00|8954|8939|8954|8939|8954|8939|8953.5|8938.5|2
1627925660000|2021-08-02 17:34:20|8959.3|8944.3|8959.8|8944.8|8959.8|8944.8|8959.3|8944.3|1
1627925670000|2021-08-02 17:34:30|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|8960.7|8945.7|1
1627925690000|2021-08-02 17:34:50|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|4
1627925700000|2021-08-02 17:35:00|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1627925730000|2021-08-02 17:35:30|8962.9|8947.9|8962.3|8947.3|8962.9|8947.9|8962.3|8947.3|1
1627925740000|2021-08-02 17:35:40|8961.9|8946.9|8961.8|8946.8|8961.9|8946.9|8961.8|8946.8|0
1627925760000|2021-08-02 17:36:00|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1627925770000|2021-08-02 17:36:10|8963.3|8948.3|8962.9|8947.9|8963.3|8948.3|8962.9|8947.9|0
1627925790000|2021-08-02 17:36:30|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1627925800000|2021-08-02 17:36:40|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|4
1627925810000|2021-08-02 17:36:50|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1627925850000|2021-08-02 17:37:30|8963.3|8948.3|8962.9|8947.9|8963.3|8948.3|8962.9|8947.9|0
1627925870000|2021-08-02 17:37:50|8963.4|8948.4|8964.7|8949.7|8964.7|8949.7|8963.4|8948.4|2
1627925900000|2021-08-02 17:38:20|8965.2|8950.2|8966.8|8951.8|8966.8|8951.8|8965.2|8950.2|6
1627925910000|2021-08-02 17:38:30|8967.7|8952.7|8968.2|8953.2|8968.2|8953.2|8967.7|8952.7|0
1627925920000|2021-08-02 17:38:40|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|9
1627925930000|2021-08-02 17:38:50|8968.3|8953.3|8967.4|8952.4|8968.3|8953.3|8967.4|8952.4|4
1627925940000|2021-08-02 17:39:00|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|0
1627925950000|2021-08-02 17:39:10|8967.3|8952.3|8967.7|8952.7|8968.2|8953.2|8967.3|8952.3|3
1627925970000|2021-08-02 17:39:30|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|1
1627925990000|2021-08-02 17:39:50|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|0
1627926020000|2021-08-02 17:40:20|8967.8|8952.8|8970.6|8955.6|8970.6|8955.6|8967.8|8952.8|2
1627926030000|2021-08-02 17:40:30|8970.8|8955.8|8971.2|8956.2|8971.2|8956.2|8970.8|8955.8|3
1627926050000|2021-08-02 17:40:50|8971.6|8956.6|8971.2|8956.2|8971.6|8956.6|8971.2|8956.2|0
1627926060000|2021-08-02 17:41:00|||||||||3
1627926070000|2021-08-02 17:41:10|||||||||1
1627926080000|2021-08-02 17:41:20|8969.8|8954.8|8970.4|8955.4|8970.7|8955.7|8969.8|8954.8|6
1627926090000|2021-08-02 17:41:30|8970.8|8955.8|8971.2|8956.2|8971.2|8956.2|8970.4|8955.4|0
1627926100000|2021-08-02 17:41:40|8971.8|8956.8|8970.8|8955.8|8971.8|8956.8|8970.8|8955.8|0
1627926110000|2021-08-02 17:41:50|8971|8956|8973.8|8958.8|8973.8|8958.8|8971|8956|1
1627926120000|2021-08-02 17:42:00|8974.3|8959.3|8976.3|8961.3|8976.3|8961.3|8974.3|8959.3|4
1627926140000|2021-08-02 17:42:20|8976.6|8961.6|8977.6|8962.6|8977.6|8962.6|8976.6|8961.6|0
1627926150000|2021-08-02 17:42:30|8977.7|8962.7|8977.7|8962.7|8977.7|8962.7|8977.7|8962.7|2
1627926160000|2021-08-02 17:42:40|||||||||3
1627926170000|2021-08-02 17:42:50|8977.5|8962.5|8976.3|8961.3|8977.5|8962.5|8976.3|8961.3|2
1627926180000|2021-08-02 17:43:00|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|0
1627926220000|2021-08-02 17:43:40|8975.8|8960.8|8975.9|8960.9|8975.9|8960.9|8975.8|8960.8|22
1627926230000|2021-08-02 17:43:50|8973.5|8958.5|8973|8958|8973.5|8958.5|8973|8958|4
1627926240000|2021-08-02 17:44:00|8971.8|8956.8|8971.5|8956.5|8972|8957|8971.5|8956.5|1
1627926250000|2021-08-02 17:44:10|8971|8956|8971.4|8956.4|8971.4|8956.4|8969.5|8954.5|2
1627926260000|2021-08-02 17:44:20|8971.9|8956.9|8971.4|8956.4|8971.9|8956.9|8971.4|8956.4|3
1627926300000|2021-08-02 17:45:00|8970.5|8955.5|8967|8952|8970.5|8955.5|8967|8952|0
1627926330000|2021-08-02 17:45:30|8966.5|8951.5|8966.5|8951.5|8967|8952|8966.5|8951.5|0
1627926340000|2021-08-02 17:45:40|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|0
1627926360000|2021-08-02 17:46:00|8966.9|8951.9|8967|8952|8967|8952|8966.9|8951.9|2
1627926370000|2021-08-02 17:46:10|||||||||1
1627926390000|2021-08-02 17:46:30|8968.3|8953.3|8970.5|8955.5|8970.5|8955.5|8968.3|8953.3|4
1627926400000|2021-08-02 17:46:40|8970.1|8955.1|8969.5|8954.5|8970.1|8955.1|8969.5|8954.5|1
1627926420000|2021-08-02 17:47:00|||||||||4
1627926430000|2021-08-02 17:47:10|8969.9|8954.9|8970|8955|8970|8955|8969.9|8954.9|0
1627926440000|2021-08-02 17:47:20|8969.5|8954.5|8970.5|8955.5|8970.5|8955.5|8969.5|8954.5|1
1627926450000|2021-08-02 17:47:30|8970|8955|8970|8955|8970|8955|8970|8955|3
1627926480000|2021-08-02 17:48:00|8970.4|8955.4|8975.5|8960.5|8976|8961|8970.4|8955.4|16
1627926490000|2021-08-02 17:48:10|8976.3|8961.3|8976.5|8961.5|8976.5|8961.5|8976.3|8961.3|0
1627926500000|2021-08-02 17:48:20|8974.5|8959.5|8973.5|8958.5|8974.5|8959.5|8973.5|8958.5|3
1627926550000|2021-08-02 17:49:10|8973.1|8958.1|8974.5|8959.5|8974.5|8959.5|8973.1|8958.1|1
1627926580000|2021-08-02 17:49:40|8974.9|8959.9|8976|8961|8976|8961|8974.9|8959.9|3
1627926590000|2021-08-02 17:49:50|8976.1|8961.1|8977.4|8962.4|8977.4|8962.4|8976.1|8961.1|1
1627926600000|2021-08-02 17:50:00|8976.2|8961.2|8972.9|8957.9|8976.3|8961.3|8972.1|8957.1|4
1627926610000|2021-08-02 17:50:10|8973.4|8958.4|8972.5|8957.5|8973.4|8958.4|8972.5|8957.5|5
1627926620000|2021-08-02 17:50:20|8972.9|8957.9|8972.5|8957.5|8972.9|8957.9|8972.5|8957.5|2
1627926630000|2021-08-02 17:50:30|8972|8957|8972.4|8957.4|8972.4|8957.4|8972|8957|0
1627926640000|2021-08-02 17:50:40|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|0
1627926650000|2021-08-02 17:50:50|8971|8956|8973.9|8958.9|8973.9|8958.9|8969|8954|12
1627926670000|2021-08-02 17:51:10|8973.6|8958.6|8974.4|8959.4|8974.4|8959.4|8971.2|8956.2|10
1627926700000|2021-08-02 17:51:40|||||||||6
1627926740000|2021-08-02 17:52:20|8973.5|8958.5|8973.4|8958.4|8973.5|8958.5|8973.4|8958.4|1
1627926750000|2021-08-02 17:52:30|8973|8958|8973|8958|8973|8958|8973|8958|0
1627926760000|2021-08-02 17:52:40|8973.8|8958.8|8974|8959|8974|8959|8973.8|8958.8|0
1627926770000|2021-08-02 17:52:50|||||||||1
1627926790000|2021-08-02 17:53:10|||||||||2
1627926800000|2021-08-02 17:53:20|8974.8|8959.8|8977|8962|8977|8962|8974.4|8959.4|6
1627926810000|2021-08-02 17:53:30|||||||||1
1627926820000|2021-08-02 17:53:40|||||||||1
1627926830000|2021-08-02 17:53:50|8978.2|8963.2|8978.4|8963.4|8978.4|8963.4|8978.2|8963.2|1
1627926840000|2021-08-02 17:54:00|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|4
1627926850000|2021-08-02 17:54:10|8977.9|8962.9|8977.4|8962.4|8977.9|8962.9|8976.6|8961.6|3
1627926860000|2021-08-02 17:54:20|8976.6|8961.6|8975.5|8960.5|8976.6|8961.6|8975.5|8960.5|0
1627926870000|2021-08-02 17:54:30|8973.5|8958.5|8973.3|8958.3|8973.5|8958.5|8972.5|8957.5|4
1627926880000|2021-08-02 17:54:40|8974.3|8959.3|8974.5|8959.5|8974.5|8959.5|8974.3|8959.3|0
1627926900000|2021-08-02 17:55:00|8973.5|8958.5|8971.5|8956.5|8973.5|8958.5|8971.5|8956.5|2
1627926910000|2021-08-02 17:55:10|8972.7|8957.7|8973|8958|8973|8958|8972.7|8957.7|4
1627926920000|2021-08-02 17:55:20|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|5
1627926930000|2021-08-02 17:55:30|8973.9|8958.9|8974.4|8959.4|8976|8961|8973.9|8958.9|4
1627926940000|2021-08-02 17:55:40|8975.2|8960.2|8975.8|8960.8|8975.8|8960.8|8975.2|8960.2|1
1627926950000|2021-08-02 17:55:50|8975.5|8960.5|8975.4|8960.4|8975.5|8960.5|8975.4|8960.4|0
1627926960000|2021-08-02 17:56:00|8976.2|8961.2|8979|8964|8979|8964|8976.2|8961.2|2
1627926990000|2021-08-02 17:56:30|||||||||2
1627927000000|2021-08-02 17:56:40|8980.2|8965.2|8979.4|8964.4|8980.4|8965.4|8979|8964|3
1627927010000|2021-08-02 17:56:50|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|2
1627927020000|2021-08-02 17:57:00|||||||||2
1627927030000|2021-08-02 17:57:10|8977.3|8962.3|8976.9|8961.9|8977.4|8962.4|8976.9|8961.9|10
1627927050000|2021-08-02 17:57:30|||||||||2
1627927060000|2021-08-02 17:57:40|8977.4|8962.4|8980.4|8965.4|8980.4|8965.4|8977.4|8962.4|7
1627927080000|2021-08-02 17:58:00|8978|8963|8978.3|8963.3|8979.4|8964.4|8978|8963|6
1627927090000|2021-08-02 17:58:10|8978.1|8963.1|8977.1|8962.1|8978.1|8963.1|8977.1|8962.1|0
1627927100000|2021-08-02 17:58:20|8977.4|8962.4|8977|8962|8977.5|8962.5|8977|8962|0
1627927110000|2021-08-02 17:58:30|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1627927120000|2021-08-02 17:58:40|8980.6|8965.6|8980.9|8965.9|8981.4|8966.4|8980.5|8965.5|1
1627927130000|2021-08-02 17:58:50|8981.3|8966.3|8980.9|8965.9|8981.4|8966.4|8980.9|8965.9|2
1627927140000|2021-08-02 17:59:00|8981.3|8966.3|8980.5|8965.5|8981.9|8966.9|8980.5|8965.5|1
1627927150000|2021-08-02 17:59:10|8980.1|8965.1|8980|8965|8980.1|8965.1|8980|8965|0
1627927170000|2021-08-02 17:59:30|8979.7|8964.7|8978.5|8963.5|8979.7|8964.7|8978.5|8963.5|2
1627927180000|2021-08-02 17:59:40|8977.6|8962.6|8978|8963|8978|8963|8977.6|8962.6|3
1627927190000|2021-08-02 17:59:50|8978.9|8963.9|8977.1|8962.1|8979.9|8964.9|8977.1|8962.1|6
1627927200000|2021-08-02 18:00:00|8976.6|8961.6|8971.1|8956.1|8976.6|8961.6|8971.1|8956.1|8
1627927210000|2021-08-02 18:00:10|8972.5|8957.5|8973.4|8958.4|8973.4|8958.4|8972.5|8957.5|9
1627927220000|2021-08-02 18:00:20|||||||||4
1627927230000|2021-08-02 18:00:30|||||||||1
1627927240000|2021-08-02 18:00:40|8973|8958|8972.2|8957.2|8973|8958|8972.2|8957.2|4
1627927250000|2021-08-02 18:00:50|8972.1|8957.1|8974|8959|8974|8959|8972.1|8957.1|2
1627927260000|2021-08-02 18:01:00|8975|8960|8975|8960|8975|8960|8975|8960|4
1627927270000|2021-08-02 18:01:10|||||||||1
1627927280000|2021-08-02 18:01:20|8973|8958|8974|8959|8974|8959|8972.1|8957.1|6
1627927290000|2021-08-02 18:01:30|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|0
1627927300000|2021-08-02 18:01:40|8973.9|8958.9|8973.6|8958.6|8974|8959|8973.6|8958.6|9
1627927310000|2021-08-02 18:01:50|||||||||4
1627927320000|2021-08-02 18:02:00|8973.5|8958.5|8973|8958|8973.5|8958.5|8973|8958|59
1627927330000|2021-08-02 18:02:10|||||||||3
1627927340000|2021-08-02 18:02:20|8970.6|8955.6|8969.2|8954.2|8971|8956|8969.2|8954.2|2
1627927350000|2021-08-02 18:02:30|8969.1|8954.1|8966.2|8951.2|8969.1|8954.1|8965.2|8950.2|39
1627927370000|2021-08-02 18:02:50|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8
1627927380000|2021-08-02 18:03:00|8967.9|8952.9|8966.2|8951.2|8967.9|8952.9|8966.2|8951.2|3
1627927390000|2021-08-02 18:03:10|8964.2|8949.2|8964.2|8949.2|8964.6|8949.6|8964.2|8949.2|4
1627927410000|2021-08-02 18:03:30|||||||||3
1627927420000|2021-08-02 18:03:40|||||||||2
1627927430000|2021-08-02 18:03:50|||||||||3
1627927440000|2021-08-02 18:04:00|8961.7|8946.7|8959.3|8944.3|8961.7|8946.7|8959.3|8944.3|4
1627927450000|2021-08-02 18:04:10|8959.7|8944.7|8964.2|8949.2|8964.2|8949.2|8959.7|8944.7|15
1627927460000|2021-08-02 18:04:20|||||||||4
1627927470000|2021-08-02 18:04:30|8964.6|8949.6|8964.3|8949.3|8964.6|8949.6|8964.3|8949.3|0
1627927480000|2021-08-02 18:04:40|||||||||3
1627927490000|2021-08-02 18:04:50|8965.1|8950.1|8966.1|8951.1|8966.1|8951.1|8965.1|8950.1|0
1627927500000|2021-08-02 18:05:00|8965.3|8950.3|8964.7|8949.7|8966.1|8951.1|8964.3|8949.3|6
1627927510000|2021-08-02 18:05:10|8964.3|8949.3|8965.6|8950.6|8965.6|8950.6|8964.3|8949.3|4
1627927520000|2021-08-02 18:05:20|8966.4|8951.4|8966.7|8951.7|8966.7|8951.7|8965.2|8950.2|7
1627927530000|2021-08-02 18:05:30|8967.1|8952.1|8968.1|8953.1|8968.1|8953.1|8967.1|8952.1|5
1627927540000|2021-08-02 18:05:40|||||||||3
1627927550000|2021-08-02 18:05:50|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|1
1627927560000|2021-08-02 18:06:00|||||||||5
1627927570000|2021-08-02 18:06:10|||||||||1
1627927580000|2021-08-02 18:06:20|||||||||3
1627927600000|2021-08-02 18:06:40|8967.2|8952.2|8969.2|8954.2|8969.2|8954.2|8967.2|8952.2|4
1627927610000|2021-08-02 18:06:50|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|4
1627927620000|2021-08-02 18:07:00|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|3
1627927630000|2021-08-02 18:07:10|||||||||3
1627927640000|2021-08-02 18:07:20|8969.3|8954.3|8969.2|8954.2|8969.3|8954.3|8969.2|8954.2|1
1627927650000|2021-08-02 18:07:30|||||||||5
1627927660000|2021-08-02 18:07:40|||||||||2
1627927670000|2021-08-02 18:07:50|8967.7|8952.7|8968.3|8953.3|8968.6|8953.6|8967.7|8952.7|6
1627927680000|2021-08-02 18:08:00|8968.2|8953.2|8965.3|8950.3|8968.2|8953.2|8963.7|8948.7|23
1627927690000|2021-08-02 18:08:10|8965.6|8950.6|8963.3|8948.3|8965.6|8950.6|8963.3|8948.3|4
1627927700000|2021-08-02 18:08:20|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|2
1627927710000|2021-08-02 18:08:30|||||||||5
1627927720000|2021-08-02 18:08:40|||||||||2
1627927730000|2021-08-02 18:08:50|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|6
1627927740000|2021-08-02 18:09:00|8964|8949|8963.2|8948.2|8964|8949|8963.2|8948.2|18
1627927750000|2021-08-02 18:09:10|8963.1|8948.1|8962.6|8947.6|8963.1|8948.1|8962.6|8947.6|3
1627927760000|2021-08-02 18:09:20|||||||||4
1627927770000|2021-08-02 18:09:30|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|0
1627927780000|2021-08-02 18:09:40|8962.1|8947.1|8967.2|8952.2|8967.2|8952.2|8961.7|8946.7|34
1627927790000|2021-08-02 18:09:50|8967.7|8952.7|8968.1|8953.1|8968.6|8953.6|8967.3|8952.3|5
1627927800000|2021-08-02 18:10:00|8967.7|8952.7|8968.6|8953.6|8968.6|8953.6|8967.3|8952.3|86
1627927810000|2021-08-02 18:10:10|8968.2|8953.2|8967.2|8952.2|8968.2|8953.2|8967.2|8952.2|4
1627927820000|2021-08-02 18:10:20|8964.7|8949.7|8966.3|8951.3|8966.7|8951.7|8964.7|8949.7|5
1627927830000|2021-08-02 18:10:30|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|1
1627927840000|2021-08-02 18:10:40|||||||||3
1627927860000|2021-08-02 18:11:00|8965.8|8950.8|8966.7|8951.7|8966.7|8951.7|8965.8|8950.8|4
1627927870000|2021-08-02 18:11:10|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|2
1627927880000|2021-08-02 18:11:20|8968|8953|8971.2|8956.2|8972.1|8957.1|8968|8953|4
1627927890000|2021-08-02 18:11:30|8971.6|8956.6|8971.2|8956.2|8971.6|8956.6|8971.2|8956.2|0
1627927900000|2021-08-02 18:11:40|8972.1|8957.1|8972.1|8957.1|8972.5|8957.5|8971.7|8956.7|3
1627927910000|2021-08-02 18:11:50|8972.9|8957.9|8973.2|8958.2|8973.2|8958.2|8972.9|8957.9|4
1627927920000|2021-08-02 18:12:00|8974|8959|8975.6|8960.6|8976|8961|8974|8959|33
1627927930000|2021-08-02 18:12:10|8975.2|8960.2|8976.8|8961.8|8978.4|8963.4|8975.2|8960.2|32
1627927940000|2021-08-02 18:12:20|8976.7|8961.7|8975.3|8960.3|8976.7|8961.7|8975.3|8960.3|2
1627927950000|2021-08-02 18:12:30|8975.7|8960.7|8975.3|8960.3|8975.7|8960.7|8975.3|8960.3|4
1627927960000|2021-08-02 18:12:40|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|8975.2|8960.2|2
1627927970000|2021-08-02 18:12:50|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|4
1627927980000|2021-08-02 18:13:00|8974.3|8959.3|8975.2|8960.2|8975.2|8960.2|8974.3|8959.3|20
1627927990000|2021-08-02 18:13:10|||||||||4
1627928010000|2021-08-02 18:13:30|8975.1|8960.1|8971.8|8956.8|8975.1|8960.1|8971.8|8956.8|5
1627928020000|2021-08-02 18:13:40|8971.7|8956.7|8969.7|8954.7|8973.3|8958.3|8969.7|8954.7|25
1627928030000|2021-08-02 18:13:50|8969.2|8954.2|8966.8|8951.8|8969.2|8954.2|8963.7|8948.7|65
1627928040000|2021-08-02 18:14:00|8965.7|8950.7|8953.8|8938.8|8965.7|8950.7|8953.8|8938.8|73
1627928050000|2021-08-02 18:14:10|8952.7|8937.7|8964.6|8949.6|8964.6|8949.6|8951.3|8936.3|64
1627928060000|2021-08-02 18:14:20|8963.4|8948.4|8959.1|8944.1|8964.2|8949.2|8959.1|8944.1|88
1627928070000|2021-08-02 18:14:30|8958.3|8943.3|8968.4|8953.4|8971.2|8956.2|8958.3|8943.3|213
1627928080000|2021-08-02 18:14:40|8967.9|8952.9|8977.4|8962.4|8978.4|8963.4|8967.3|8952.3|57
1627928090000|2021-08-02 18:14:50|8977.8|8962.8|8980.4|8965.4|8981.3|8966.3|8974.8|8959.8|118
1627928100000|2021-08-02 18:15:00|8979.9|8964.9|8981.3|8966.3|8981.3|8966.3|8979.2|8964.2|44
1627928110000|2021-08-02 18:15:10|8980.4|8965.4|8979.8|8964.8|8980.4|8965.4|8979.8|8964.8|1
1627928120000|2021-08-02 18:15:20|8978.3|8963.3|8977.8|8962.8|8978.8|8963.8|8977.8|8962.8|9
1627928150000|2021-08-02 18:15:50|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|1
1627928180000|2021-08-02 18:16:20|8977.7|8962.7|8980.1|8965.1|8980.1|8965.1|8977.7|8962.7|6
1627928190000|2021-08-02 18:16:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1627928200000|2021-08-02 18:16:40|8981.2|8966.2|8979.1|8964.1|8981.2|8966.2|8978.3|8963.3|4
1627928210000|2021-08-02 18:16:50|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|7
1627928220000|2021-08-02 18:17:00|8974.8|8959.8|8975.7|8960.7|8975.7|8960.7|8974.8|8959.8|13
1627928230000|2021-08-02 18:17:10|||||||||144
1627928250000|2021-08-02 18:17:30|||||||||9
1627928260000|2021-08-02 18:17:40|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|1
1627928270000|2021-08-02 18:17:50|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|0
1627928280000|2021-08-02 18:18:00|||||||||1
1627928290000|2021-08-02 18:18:10|||||||||1
1627928330000|2021-08-02 18:18:50|||||||||5
1627928340000|2021-08-02 18:19:00|8975.2|8960.2|8972.7|8957.7|8975.2|8960.2|8972.7|8957.7|11
1627928350000|2021-08-02 18:19:10|||||||||2
1627928370000|2021-08-02 18:19:30|8970.7|8955.7|8971.7|8956.7|8971.7|8956.7|8970.7|8955.7|3
1627928380000|2021-08-02 18:19:40|8972.1|8957.1|8972.2|8957.2|8972.2|8957.2|8972.1|8957.1|65
1627928390000|2021-08-02 18:19:50|8969.7|8954.7|8970.7|8955.7|8971.2|8956.2|8969.2|8954.2|11
1627952400000|2021-08-03 01:00:00|8963.7|8948.7|8961.6|8946.6|8963.7|8948.7|8961.6|8946.6|2
1627952410000|2021-08-03 01:00:10|8959.1|8944.1|8960.1|8945.1|8960.1|8945.1|8959.1|8944.1|7
1627952420000|2021-08-03 01:00:20|||||||||1
1627952440000|2021-08-03 01:00:40|8959.7|8944.7|8960.6|8935.6|8961.3|8944.7|8959.7|8935.6|1
1627952450000|2021-08-03 01:00:50|8958.6|8943.6|8959.6|8944.6|8959.8|8944.8|8958.6|8943.6|0
1627952460000|2021-08-03 01:01:00|||||||||1
1627952470000|2021-08-03 01:01:10|||||||||2
1627952500000|2021-08-03 01:01:40|||||||||1
1627952610000|2021-08-03 01:03:30|||||||||1
1627952620000|2021-08-03 01:03:40|||||||||1
1627952640000|2021-08-03 01:04:00|||||||||1
1627952650000|2021-08-03 01:04:10|8958.4|8943.4|8951.1|8936.1|8958.4|8943.4|8951.1|8936.1|14
1627952660000|2021-08-03 01:04:20|8959.8|8934.8|8960.8|8935.8|8960.8|8935.8|8959.8|8934.8|2
1627952670000|2021-08-03 01:04:30|8952.5|8937.5|8960.8|8935.8|8960.8|8937.5|8952.5|8935.8|0
1627952680000|2021-08-03 01:04:40|8949.3|8934.3|8960.8|8935.8|8960.8|8935.8|8949.3|8934.3|0
1627952700000|2021-08-03 01:05:00|8960.7|8935.7|8960.7|8935.7|8960.7|8935.7|8960.7|8935.7|0
1627952710000|2021-08-03 01:05:10|8949.9|8934.9|8960.7|8935.7|8960.7|8935.7|8948.7|8933.7|5
1627952720000|2021-08-03 01:05:20|||||||||30
1627952730000|2021-08-03 01:05:30|8961.1|8936.1|8961.2|8936.2|8961.2|8936.2|8961.1|8936.1|0
1627952740000|2021-08-03 01:05:40|8961.6|8936.6|8959.2|8944.2|8961.7|8944.2|8959.2|8936.6|0
1627952760000|2021-08-03 01:06:00|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|0
1627952770000|2021-08-03 01:06:10|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|0
1627952800000|2021-08-03 01:06:40|8954.7|8939.7|8952.2|8937.2|8954.7|8939.7|8952.2|8937.2|1
1627952830000|2021-08-03 01:07:10|8952.6|8937.6|8952.2|8937.2|8952.7|8937.7|8952.2|8937.2|19
1627952890000|2021-08-03 01:08:10|8947.7|8932.7|8961.7|8936.7|8961.7|8936.7|8946.7|8931.7|18
1627952910000|2021-08-03 01:08:30|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8
1627952920000|2021-08-03 01:08:40|||||||||4
1627952930000|2021-08-03 01:08:50|8947.8|8932.8|8959.7|8934.7|8959.7|8934.7|8947.8|8932.8|1
1627952970000|2021-08-03 01:09:30|8958.3|8933.3|8946.7|8931.7|8958.3|8933.3|8946.7|8931.7|2
1627952980000|2021-08-03 01:09:40|||||||||2
1627952990000|2021-08-03 01:09:50|||||||||2
1627953000000|2021-08-03 01:10:00|||||||||3
1627953020000|2021-08-03 01:10:20|||||||||3
1627953030000|2021-08-03 01:10:30|8947.8|8932.8|8961.2|8936.2|8961.2|8936.2|8947.8|8932.8|1
1627953050000|2021-08-03 01:10:50|8949.2|8934.2|8949.2|8934.2|8949.2|8934.2|8949.2|8934.2|0
1627953060000|2021-08-03 01:11:00|||||||||1
1627953100000|2021-08-03 01:11:40|||||||||1
1627953130000|2021-08-03 01:12:10|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|4
1627953150000|2021-08-03 01:12:30|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|0
1627953170000|2021-08-03 01:12:50|||||||||2
1627953200000|2021-08-03 01:13:20|8947.9|8932.9|8947.7|8932.7|8947.9|8932.9|8947.7|8932.7|2
1627953230000|2021-08-03 01:13:50|||||||||1
1627953270000|2021-08-03 01:14:30|||||||||1
1627953320000|2021-08-03 01:15:20|||||||||1
1627953340000|2021-08-03 01:15:40|8948.1|8933.1|8948.7|8933.7|8948.7|8933.7|8948.1|8933.1|0
1627953390000|2021-08-03 01:16:30|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|0
1627953400000|2021-08-03 01:16:40|8950|8935|8951.2|8936.2|8951.2|8936.2|8950|8935|1
1627953410000|2021-08-03 01:16:50|8950.7|8935.7|8950.7|8935.7|8950.7|8935.7|8950.7|8935.7|1
1627953420000|2021-08-03 01:17:00|8950.3|8935.3|8950.2|8935.2|8950.3|8935.3|8950.2|8935.2|2
1627953430000|2021-08-03 01:17:10|8949.9|8934.9|8948.7|8933.7|8949.9|8934.9|8947.9|8932.9|2
1627953450000|2021-08-03 01:17:30|8949.1|8934.1|8949.2|8934.2|8949.2|8934.2|8949.1|8934.1|0
1627953500000|2021-08-03 01:18:20|8948.7|8933.7|8949.3|8934.3|8949.6|8934.6|8948.7|8933.7|1
1627953510000|2021-08-03 01:18:30|8949.2|8934.2|8949.2|8934.2|8949.2|8934.2|8949.2|8934.2|0
1627953540000|2021-08-03 01:19:00|8949.6|8934.6|8949.2|8934.2|8949.6|8934.6|8949.2|8934.2|0
1627953550000|2021-08-03 01:19:10|||||||||1
1627953580000|2021-08-03 01:19:40|8947.5|8932.5|8948.7|8933.7|8948.7|8933.7|8947.5|8932.5|1
1627953590000|2021-08-03 01:19:50|8948.8|8933.8|8949.7|8934.7|8949.7|8934.7|8948.8|8933.8|4
1627953600000|2021-08-03 01:20:00|8949.2|8934.2|8948.7|8933.7|8949.7|8934.7|8948.7|8933.7|0
1627953610000|2021-08-03 01:20:10|8947.9|8932.9|8948.6|8933.6|8948.7|8933.7|8947.7|8932.7|0
1627953620000|2021-08-03 01:20:20|8948.2|8933.2|8948.6|8933.6|8948.7|8933.7|8947.7|8932.7|0
1627953630000|2021-08-03 01:20:30|8948.3|8933.3|8948.7|8933.7|8948.7|8933.7|8947.5|8932.5|0
1627953660000|2021-08-03 01:21:00|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|1
1627953690000|2021-08-03 01:21:30|8948.7|8933.7|8948.7|8933.7|8949.2|8934.2|8947.7|8932.7|1
1627953780000|2021-08-03 01:23:00|||||||||2
1627953810000|2021-08-03 01:23:30|8949.2|8934.2|8949.6|8934.6|8949.6|8934.6|8949.2|8934.2|44
1627953820000|2021-08-03 01:23:40|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|8949.7|8934.7|0
1627953860000|2021-08-03 01:24:20|||||||||1
1627953890000|2021-08-03 01:24:50|||||||||1
1627953930000|2021-08-03 01:25:30|8949.2|8934.2|8947.2|8932.2|8949.2|8934.2|8947.2|8932.2|1
1627953940000|2021-08-03 01:25:40|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1627953950000|2021-08-03 01:25:50|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|0
1627953960000|2021-08-03 01:26:00|8948|8933|8947.2|8932.2|8948.2|8933.2|8947.2|8932.2|0
1627953970000|2021-08-03 01:26:10|8947.6|8932.6|8948.2|8933.2|8948.2|8933.2|8947.6|8932.6|0
1627953980000|2021-08-03 01:26:20|8948.7|8933.7|8949.2|8934.2|8949.2|8934.2|8948.2|8933.2|0
1627954020000|2021-08-03 01:27:00|8948|8933|8945.2|8930.2|8948.2|8933.2|8945.2|8930.2|1
1627954030000|2021-08-03 01:27:10|8946.8|8931.8|8944.7|8929.7|8947.2|8932.2|8944.7|8929.7|0
1627954040000|2021-08-03 01:27:20|8946.7|8931.7|8941.2|8926.2|8947.2|8932.2|8941.2|8926.2|2
1627954050000|2021-08-03 01:27:30|8944.5|8929.5|8944.7|8929.7|8945.2|8930.2|8941.2|8926.2|0
1627954060000|2021-08-03 01:27:40|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|1
1627954070000|2021-08-03 01:27:50|8946.1|8931.1|8946.2|8931.2|8946.2|8931.2|8946.1|8931.1|0
1627954090000|2021-08-03 01:28:10|||||||||1
1627954140000|2021-08-03 01:29:00|||||||||1
1627954160000|2021-08-03 01:29:20|8946.6|8931.6|8947.2|8932.2|8947.2|8932.2|8946.6|8931.6|0
1627954170000|2021-08-03 01:29:30|8947.6|8932.6|8947.7|8932.7|8947.7|8932.7|8947.6|8932.6|0
1627954190000|2021-08-03 01:29:50|||||||||1
1627954200000|2021-08-03 01:30:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|10
1627954210000|2021-08-03 01:30:10|||||||||1
1627954220000|2021-08-03 01:30:20|||||||||3
1627954230000|2021-08-03 01:30:30|||||||||7
1627954240000|2021-08-03 01:30:40|||||||||4
1627954250000|2021-08-03 01:30:50|||||||||4
1627954270000|2021-08-03 01:31:10|8938.7|8923.7|8939.2|8924.2|8939.2|8924.2|8938.7|8923.7|3
1627954340000|2021-08-03 01:32:20|8939.6|8924.6|8939.7|8924.7|8939.7|8924.7|8939.6|8924.6|1
1627954390000|2021-08-03 01:33:10|||||||||2
1627954400000|2021-08-03 01:33:20|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|1
1627954410000|2021-08-03 01:33:30|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|15
1627954450000|2021-08-03 01:34:10|||||||||1
1627954460000|2021-08-03 01:34:20|||||||||1
1627954480000|2021-08-03 01:34:40|||||||||1
1627954490000|2021-08-03 01:34:50|||||||||1
1627954500000|2021-08-03 01:35:00|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|3
1627954730000|2021-08-03 01:38:50|8939.3|8924.3|8939.7|8924.7|8939.7|8924.7|8939.3|8924.3|2
1627954810000|2021-08-03 01:40:10|8941.2|8926.2|8940.8|8925.8|8941.2|8926.2|8940.8|8925.8|2
1627954830000|2021-08-03 01:40:30|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1627954840000|2021-08-03 01:40:40|8941.1|8926.1|8941.2|8926.2|8941.2|8926.2|8941.1|8926.1|0
1627954970000|2021-08-03 01:42:50|8940.4|8925.4|8940.2|8925.2|8940.4|8925.4|8940.2|8925.2|0
1627955070000|2021-08-03 01:44:30|8939.7|8924.7|8940.2|8925.2|8940.2|8925.2|8939.7|8924.7|1
1627955080000|2021-08-03 01:44:40|||||||||1
1627955120000|2021-08-03 01:45:20|||||||||2
1627955130000|2021-08-03 01:45:30|||||||||3
1627955170000|2021-08-03 01:46:10|||||||||38
1627955180000|2021-08-03 01:46:20|||||||||22
1627955190000|2021-08-03 01:46:30|8936.2|8921.2|8936.2|8921.2|8936.2|8921.2|8936.2|8921.2|1
1627955200000|2021-08-03 01:46:40|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|10
1627955440000|2021-08-03 01:50:40|8939.3|8924.3|8939.2|8924.2|8939.3|8924.3|8939.2|8924.2|0
1627955490000|2021-08-03 01:51:30|8939.6|8924.6|8939.7|8924.7|8939.7|8924.7|8939.6|8924.6|0
1627955530000|2021-08-03 01:52:10|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|0
1627955540000|2021-08-03 01:52:20|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|0
1627955560000|2021-08-03 01:52:40|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1627956060000|2021-08-03 02:01:00|8938.8|8923.8|8938.7|8923.7|8938.8|8923.8|8938.7|8923.7|0
1627956070000|2021-08-03 02:01:10|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|0
1627956090000|2021-08-03 02:01:30|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|26
1627956100000|2021-08-03 02:01:40|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|3
1627956120000|2021-08-03 02:02:00|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|4
1627956130000|2021-08-03 02:02:10|8935|8920|8932.8|8917.8|8935|8920|8932.8|8917.8|6
1627956150000|2021-08-03 02:02:30|||||||||2
1627956180000|2021-08-03 02:03:00|||||||||2
1627956190000|2021-08-03 02:03:10|||||||||1
1627956240000|2021-08-03 02:04:00|8932.4|8917.4|8932.8|8917.8|8932.8|8917.8|8932.4|8917.4|4
1627956250000|2021-08-03 02:04:10|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|1
1627956280000|2021-08-03 02:04:40|8935.3|8920.3|8935.8|8920.8|8935.8|8920.8|8935.3|8920.3|0
1627956340000|2021-08-03 02:05:40|8936.4|8921.4|8936.4|8921.4|8936.9|8921.9|8936.4|8921.4|2
1627956350000|2021-08-03 02:05:50|8936.8|8921.8|8936.4|8921.4|8936.8|8921.8|8936.4|8921.4|2
1627956380000|2021-08-03 02:06:20|8934|8919|8933.2|8918.2|8934|8919|8933.2|8918.2|0
1627956430000|2021-08-03 02:07:10|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|0
1627956450000|2021-08-03 02:07:30|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|5
1627956460000|2021-08-03 02:07:40|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1627956480000|2021-08-03 02:08:00|8931.9|8916.9|8931.9|8916.9|8931.9|8916.9|8931.9|8916.9|1
1627956490000|2021-08-03 02:08:10|8930|8915|8930|8915|8930|8915|8930|8915|1
1627956500000|2021-08-03 02:08:20|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|3
1627956510000|2021-08-03 02:08:30|8930|8915|8930|8915|8930|8915|8930|8915|2
1627956530000|2021-08-03 02:08:50|8929.8|8914.8|8931.7|8916.7|8931.7|8916.7|8929.8|8914.8|6
1627956540000|2021-08-03 02:09:00|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1627956550000|2021-08-03 02:09:10|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|0
1627956560000|2021-08-03 02:09:20|8930.6|8915.6|8930.1|8915.1|8931.6|8916.6|8930.1|8915.1|23
1627956580000|2021-08-03 02:09:40|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|1
1627956810000|2021-08-03 02:13:30|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|0
1627956840000|2021-08-03 02:14:00|8929.2|8914.2|8929.7|8914.7|8930.2|8915.2|8928.7|8913.7|1
1627956890000|2021-08-03 02:14:50|8929.2|8914.2|8929.7|8914.7|8929.7|8914.7|8929.2|8914.2|3
1627956990000|2021-08-03 02:16:30|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|2
1627957170000|2021-08-03 02:19:30|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|0
1627957240000|2021-08-03 02:20:40|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|15
1627957280000|2021-08-03 02:21:20|8942.2|8927.2|8942.1|8927.1|8943.2|8928.2|8942.1|8927.1|4
1627957290000|2021-08-03 02:21:30|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|0
1627957340000|2021-08-03 02:22:20|8941.7|8926.7|8940.7|8925.7|8941.7|8926.7|8940.7|8925.7|0
1627957430000|2021-08-03 02:23:50|8938.6|8923.6|8938.2|8923.2|8938.6|8923.6|8938.2|8923.2|0
1627957440000|2021-08-03 02:24:00|8939.8|8924.8|8938.2|8923.2|8941.2|8926.2|8938.2|8923.2|0
1627957540000|2021-08-03 02:25:40|8938.3|8923.3|8939.2|8924.2|8939.2|8924.2|8938.3|8923.3|1
1627957670000|2021-08-03 02:27:50|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1627957800000|2021-08-03 02:30:00|8937.2|8922.2|8935.2|8920.2|8940.1|8925.1|8935.2|8920.2|10
1627957810000|2021-08-03 02:30:10|8937.2|8922.2|8937.7|8922.7|8937.7|8922.7|8937.2|8922.2|2
1627957820000|2021-08-03 02:30:20|8939.3|8924.3|8939.7|8924.7|8940|8925|8939.2|8924.2|0
1627957920000|2021-08-03 02:32:00|8941.3|8926.3|8941.7|8926.7|8942.2|8927.2|8941.3|8926.3|0
1627957930000|2021-08-03 02:32:10|8942.2|8927.2|8942.2|8927.2|8942.7|8927.7|8941.7|8926.7|0
1627957990000|2021-08-03 02:33:10|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|0
1627958010000|2021-08-03 02:33:30|8941.2|8926.2|8940.7|8925.7|8941.7|8926.7|8940.7|8925.7|0
1627958020000|2021-08-03 02:33:40|8941.2|8926.2|8940.7|8925.7|8941.2|8926.2|8940.7|8925.7|0
1627958030000|2021-08-03 02:33:50|8941.2|8926.2|8941.7|8926.7|8941.7|8926.7|8941.2|8926.2|0
1627958150000|2021-08-03 02:35:50|8942.2|8927.2|8942.7|8927.7|8942.7|8927.7|8942.2|8927.2|0
1627958310000|2021-08-03 02:38:30|8941.7|8926.7|8942.1|8927.1|8942.1|8927.1|8941.7|8926.7|1
1627958320000|2021-08-03 02:38:40|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|0
1627958330000|2021-08-03 02:38:50|||||||||2
1627958460000|2021-08-03 02:41:00|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1627958490000|2021-08-03 02:41:30|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|0
1627958500000|2021-08-03 02:41:40|8943.3|8928.3|8944.6|8929.6|8945.1|8930.1|8943.3|8928.3|1
1627958540000|2021-08-03 02:42:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|1
1627958570000|2021-08-03 02:42:50|8943.7|8928.7|8943.6|8928.6|8945.6|8930.6|8943.6|8928.6|1
1627958580000|2021-08-03 02:43:00|8945.6|8930.6|8945.6|8930.6|8946.1|8931.1|8943.6|8928.6|0
1627958590000|2021-08-03 02:43:10|8945.1|8930.1|8946.1|8931.1|8946.1|8931.1|8945.1|8930.1|0
1627958600000|2021-08-03 02:43:20|8946.6|8931.6|8946.2|8931.2|8946.6|8931.6|8946.2|8931.2|0
1627958610000|2021-08-03 02:43:30|8946.1|8931.1|8945.6|8930.6|8946.1|8931.1|8945.1|8930.1|0
1627958620000|2021-08-03 02:43:40|8946.1|8931.1|8945.1|8930.1|8946.1|8931.1|8944.6|8929.6|0
1627958630000|2021-08-03 02:43:50|8945.6|8930.6|8946.1|8931.1|8946.1|8931.1|8944.6|8929.6|0
1627958640000|2021-08-03 02:44:00|8945.3|8930.3|8945.2|8930.2|8945.6|8930.6|8945.1|8930.1|0
1627958650000|2021-08-03 02:44:10|8945.6|8930.6|8945.1|8930.1|8946.1|8931.1|8944.1|8929.1|0
1627958660000|2021-08-03 02:44:20|8945.6|8930.6|8944.3|8929.3|8946.1|8931.1|8944.3|8929.3|0
1627958670000|2021-08-03 02:44:30|8944.1|8929.1|8944.2|8929.2|8946.6|8931.6|8944.1|8929.1|0
1627958680000|2021-08-03 02:44:40|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1627958710000|2021-08-03 02:45:10|8944.6|8929.6|8945.6|8930.6|8945.6|8930.6|8944.6|8929.6|0
1627958720000|2021-08-03 02:45:20|8945.1|8930.1|8945.6|8930.6|8945.6|8930.6|8945.1|8930.1|0
1627958730000|2021-08-03 02:45:30|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|0
1627958740000|2021-08-03 02:45:40|8944.6|8929.6|8945.6|8930.6|8945.6|8930.6|8944.6|8929.6|0
1627958750000|2021-08-03 02:45:50|8945.2|8930.2|8945.6|8930.6|8945.6|8930.6|8944.6|8929.6|0
1627958780000|2021-08-03 02:46:20|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|0
1627958800000|2021-08-03 02:46:40|8945.1|8930.1|8944.3|8929.3|8945.1|8930.1|8944.3|8929.3|0
1627958820000|2021-08-03 02:47:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1627958930000|2021-08-03 02:48:50|8942.9|8927.9|8944.1|8929.1|8944.1|8929.1|8942.6|8927.6|0
1627958940000|2021-08-03 02:49:00|8942.6|8927.6|8942.6|8927.6|8944.1|8929.1|8942.6|8927.6|0
1627958950000|2021-08-03 02:49:10|8943.9|8928.9|8944.1|8929.1|8944.1|8929.1|8943.7|8928.7|0
1627958960000|2021-08-03 02:49:20|8943.6|8928.6|8944.1|8929.1|8944.1|8929.1|8943.6|8928.6|0
1627958970000|2021-08-03 02:49:30|8943.7|8928.7|8942.6|8927.6|8944.1|8929.1|8942.6|8927.6|0
1627958980000|2021-08-03 02:49:40|8941.1|8926.1|8944.1|8929.1|8944.6|8929.6|8941.1|8926.1|0
1627959000000|2021-08-03 02:50:00|8942.9|8927.9|8944.1|8929.1|8944.6|8929.6|8942.6|8927.6|0
1627959130000|2021-08-03 02:52:10|8943.3|8928.3|8943.6|8928.6|8943.6|8928.6|8943.1|8928.1|0
1627959140000|2021-08-03 02:52:20|8943.1|8928.1|8944|8929|8944|8929|8943.1|8928.1|0
1627959150000|2021-08-03 02:52:30|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8943.1|8928.1|0
1627959160000|2021-08-03 02:52:40|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.1|8928.1|0
1627959170000|2021-08-03 02:52:50|8943.1|8928.1|8943.6|8928.6|8943.6|8928.6|8943.1|8928.1|0
1627959180000|2021-08-03 02:53:00|8942.1|8927.1|8940.2|8925.2|8942.6|8927.6|8940.2|8925.2|0
1627959190000|2021-08-03 02:53:10|8941.8|8926.8|8942.1|8927.1|8942.1|8927.1|8941.6|8926.6|0
1627959200000|2021-08-03 02:53:20|8943.6|8928.6|8943.1|8928.1|8943.6|8928.6|8941.6|8926.6|0
1627959210000|2021-08-03 02:53:30|8941.9|8926.9|8941.7|8926.7|8943.6|8928.6|8941.7|8926.7|0
1627959220000|2021-08-03 02:53:40|8941.6|8926.6|8943.1|8928.1|8944.1|8929.1|8941.6|8926.6|0
1627959230000|2021-08-03 02:53:50|8944|8929|8943.6|8928.6|8944.1|8929.1|8943.1|8928.1|0
1627959240000|2021-08-03 02:54:00|8943.1|8928.1|8941.6|8926.6|8943.6|8928.6|8941.6|8926.6|0
1627959250000|2021-08-03 02:54:10|8942.9|8927.9|8942.6|8927.6|8943.6|8928.6|8941.6|8926.6|0
1627959260000|2021-08-03 02:54:20|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8942.6|8927.6|0
1627959270000|2021-08-03 02:54:30|8943.6|8928.6|8942.6|8927.6|8943.6|8928.6|8942.6|8927.6|0
1627959280000|2021-08-03 02:54:40|8943.1|8928.1|8943.6|8928.6|8943.6|8928.6|8941.6|8926.6|0
1627959290000|2021-08-03 02:54:50|8944.1|8929.1|8943.6|8928.6|8944.1|8929.1|8942.1|8927.1|0
1627959300000|2021-08-03 02:55:00|8944.1|8929.1|8943.6|8928.6|8944.1|8929.1|8943.1|8928.1|0
1627959310000|2021-08-03 02:55:10|8944.1|8929.1|8943.6|8928.6|8944.1|8929.1|8943.1|8928.1|0
1627959330000|2021-08-03 02:55:30|8942.8|8927.8|8942.6|8927.6|8942.8|8927.8|8942.6|8927.6|0
1627959340000|2021-08-03 02:55:40|8943.5|8928.5|8942.6|8927.6|8943.6|8928.6|8942.6|8927.6|0
1627959350000|2021-08-03 02:55:50|8943.5|8928.5|8942.6|8927.6|8943.6|8928.6|8942.6|8927.6|0
1627959360000|2021-08-03 02:56:00|8943.6|8928.6|8941.6|8926.6|8943.6|8928.6|8941.6|8926.6|0
1627959370000|2021-08-03 02:56:10|8943.6|8928.6|8940.6|8925.6|8944.1|8929.1|8940.6|8925.6|0
1627959380000|2021-08-03 02:56:20|8942.6|8927.6|8940.6|8925.6|8943.6|8928.6|8940.6|8925.6|0
1627959390000|2021-08-03 02:56:30|8942.7|8927.7|8940.6|8925.6|8943.1|8928.1|8940.6|8925.6|0
1627959400000|2021-08-03 02:56:40|8943.1|8928.1|8940.7|8925.7|8943.1|8928.1|8940.7|8925.7|0
1627959410000|2021-08-03 02:56:50|8942|8927|8944.2|8929.2|8944.2|8929.2|8942|8927|0
1627959420000|2021-08-03 02:57:00|8942.7|8927.7|8941.1|8926.1|8944.6|8929.6|8941.1|8926.1|0
1627959430000|2021-08-03 02:57:10|8944.1|8929.1|8943.1|8928.1|8944.6|8929.6|8941.1|8926.1|0
1627959440000|2021-08-03 02:57:20|8941.5|8926.5|8944|8929|8944|8929|8941.1|8926.1|2
1627959450000|2021-08-03 02:57:30|8944.1|8929.1|8942.3|8927.3|8945.6|8930.6|8941.1|8926.1|4
1627959460000|2021-08-03 02:57:40|8942.1|8927.1|8940.2|8925.2|8942.1|8927.1|8940.2|8925.2|7
1627959480000|2021-08-03 02:58:00|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|0
1627959490000|2021-08-03 02:58:10|8941.1|8926.1|8940.6|8925.6|8941.1|8926.1|8940.6|8925.6|0
1627959500000|2021-08-03 02:58:20|8942.2|8917.2|8942.1|8917.1|8942.6|8917.6|8942.1|8917.1|33
1627959510000|2021-08-03 02:58:30|8941.6|8916.6|8942.2|8917.2|8943.1|8921.6|8935.6|8916.1|0
1627959520000|2021-08-03 02:58:40|8942.1|8917.1|8936.1|8921.1|8942.1|8921.7|8936.1|8917.1|0
1627959530000|2021-08-03 02:58:50|8935.6|8920.6|8935.1|8920.1|8942.9|8920.6|8935.1|8917.9|0
1627959540000|2021-08-03 02:59:00|8934.6|8919.6|8936.6|8921.6|8938.1|8923.1|8934.6|8919.6|0
1627959550000|2021-08-03 02:59:10|8940.4|8915.4|8936.1|8921.1|8940.4|8921.1|8936.1|8915.4|0
1627959560000|2021-08-03 02:59:20|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1627959590000|2021-08-03 02:59:50|8936.2|8921.2|8938.6|8923.6|8939.1|8924.1|8936.2|8921.2|0
1627959610000|2021-08-03 03:00:10|8938.5|8923.5|8938.6|8923.6|8943.6|8924.1|8935.8|8917.7|2
1627959620000|2021-08-03 03:00:20|8937.8|8922.8|8938.7|8923.7|8943.3|8924.1|8936.6|8918.1|0
1627959630000|2021-08-03 03:00:30|8938.6|8923.6|8938.7|8923.7|8939.1|8924.1|8937.6|8922.6|0
1627959640000|2021-08-03 03:00:40|8938.6|8923.6|8942.6|8917.6|8943.6|8924.6|8938.6|8916.6|2
1627959650000|2021-08-03 03:00:50|8942.1|8917.1|8941.1|8916.1|8942.1|8922.6|8937.6|8915.6|0
1627959660000|2021-08-03 03:01:00|8942|8917|8942.6|8917.6|8943.6|8918.6|8942|8917|0
1627959670000|2021-08-03 03:01:10|8942.2|8917.2|8941.1|8916.1|8942.6|8922.6|8937.2|8915.6|0
1627959680000|2021-08-03 03:01:20|8935.6|8920.6|8940.2|8915.2|8943.1|8920.6|8935.6|8915.2|1
1627959690000|2021-08-03 03:01:30|8940.1|8915.1|8934.2|8919.2|8940.1|8919.7|8934.2|8915.1|0
1627959700000|2021-08-03 03:01:40|8934.6|8919.6|8934.1|8919.1|8941|8921|8934.1|8916|0
1627959850000|2021-08-03 03:04:10|8933.6|8918.6|8933.1|8918.1|8933.6|8918.6|8933.1|8918.1|0
1627959860000|2021-08-03 03:04:20|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|0
1627959960000|2021-08-03 03:06:00|8930.9|8915.9|8932.6|8917.6|8932.6|8917.6|8930.9|8915.9|0
1627959970000|2021-08-03 03:06:10|8933.9|8918.9|8935.1|8920.1|8935.6|8920.6|8933.6|8918.6|0
1627959980000|2021-08-03 03:06:20|8934.7|8919.7|8935.1|8920.1|8941.1|8920.6|8934.1|8916.1|0
1627959990000|2021-08-03 03:06:30|8933.6|8918.6|8935.6|8920.6|8941|8920.6|8933.2|8916|0
1627960000000|2021-08-03 03:06:40|8935.2|8920.2|8933.6|8918.6|8935.2|8920.2|8933.6|8918.6|0
1627960010000|2021-08-03 03:06:50|8934.9|8919.9|8934.2|8919.2|8935.1|8920.1|8934.2|8919.2|0
1627960020000|2021-08-03 03:07:00|8934.1|8919.1|8933.1|8918.1|8934.1|8919.1|8933.1|8918.1|0
1627960040000|2021-08-03 03:07:20|8928.6|8913.6|8933.7|8918.7|8934.4|8919.4|8928.6|8913.6|1
1627960050000|2021-08-03 03:07:30|8933.6|8918.6|8935.1|8920.1|8935.6|8920.6|8933.6|8918.6|0
1627960060000|2021-08-03 03:07:40|8934.6|8919.6|8936.2|8921.2|8936.6|8921.6|8934.6|8919.6|0
1627960070000|2021-08-03 03:07:50|8935.7|8920.7|8935.7|8920.7|8936.6|8921.6|8935.2|8920.2|0
1627960080000|2021-08-03 03:08:00|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627960180000|2021-08-03 03:09:40|8936.1|8921.1|8936.7|8921.7|8937.1|8922.1|8935.6|8920.6|0
1627960190000|2021-08-03 03:09:50|8937.1|8922.1|8936.7|8921.7|8937.1|8922.1|8936.6|8921.6|0
1627960200000|2021-08-03 03:10:00|8936.6|8921.6|8936.7|8921.7|8937.1|8922.1|8936.6|8921.6|0
1627960210000|2021-08-03 03:10:10|8936.6|8921.6|8936.6|8921.6|8937.1|8922.1|8936.1|8921.1|0
1627960220000|2021-08-03 03:10:20|8936.1|8921.1|8936.6|8921.6|8937.1|8922.1|8935.6|8920.6|0
1627960230000|2021-08-03 03:10:30|8936.1|8921.1|8936.6|8921.6|8937.1|8922.1|8935.7|8920.7|0
1627960240000|2021-08-03 03:10:40|8936.1|8921.1|8936.6|8921.6|8937.1|8922.1|8935.6|8920.6|0
1627960250000|2021-08-03 03:10:50|8937.1|8922.1|8936.2|8921.2|8937.1|8922.1|8935.6|8920.6|0
1627960260000|2021-08-03 03:11:00|8936.1|8921.1|8936.1|8921.1|8937.1|8922.1|8936.1|8921.1|0
1627960270000|2021-08-03 03:11:10|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627960280000|2021-08-03 03:11:20|8935.1|8920.1|8936.6|8921.6|8937.1|8922.1|8935.1|8920.1|0
1627960360000|2021-08-03 03:12:40|8942.9|8917.9|8937.1|8922.1|8943.1|8922.7|8936.1|8917.9|0
1627960370000|2021-08-03 03:12:50|8936.7|8921.7|8937.2|8922.2|8937.6|8922.6|8936.6|8921.6|0
1627960380000|2021-08-03 03:13:00|8937.1|8922.1|8937.1|8922.1|8937.6|8922.6|8936.6|8921.6|0
1627960390000|2021-08-03 03:13:10|8937.6|8922.6|8937.2|8922.2|8937.6|8922.6|8937.2|8922.2|0
1627960400000|2021-08-03 03:13:20|8937.6|8922.6|8937.2|8922.2|8937.6|8922.6|8937.2|8922.2|0
1627960410000|2021-08-03 03:13:30|8937.1|8922.1|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|0
1627960420000|2021-08-03 03:13:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1627960430000|2021-08-03 03:13:50|8937.1|8922.1|8937.2|8922.2|8937.6|8922.6|8936.7|8921.7|0
1627960440000|2021-08-03 03:14:00|8937.1|8922.1|8936.6|8921.6|8937.1|8922.1|8936.6|8921.6|0
1627960450000|2021-08-03 03:14:10|8937.1|8922.1|8937.2|8922.2|8937.6|8922.6|8937.1|8922.1|0
1627960460000|2021-08-03 03:14:20|8936.7|8921.7|8936.6|8921.6|8936.7|8921.7|8936.6|8921.6|0
1627960470000|2021-08-03 03:14:30|8936.1|8921.1|8937.1|8922.1|8937.6|8922.6|8936.1|8921.1|0
1627960480000|2021-08-03 03:14:40|8937.6|8922.6|8937.2|8922.2|8937.6|8922.6|8937.2|8922.2|0
1627960490000|2021-08-03 03:14:50|8937.6|8922.6|8937.2|8922.2|8937.6|8922.6|8936.8|8921.8|0
1627960500000|2021-08-03 03:15:00|8937.1|8922.1|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|0
1627960510000|2021-08-03 03:15:10|8937.6|8922.6|8936.6|8921.6|8937.6|8922.6|8936.6|8921.6|0
1627960890000|2021-08-03 03:21:30|8942.9|8917.9|8938.1|8923.1|8943.1|8923.1|8937.6|8917.9|0
1627960900000|2021-08-03 03:21:40|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1627961040000|2021-08-03 03:24:00|8939.6|8924.6|8939.1|8924.1|8943.6|8924.6|8938.6|8918.6|1
1627961050000|2021-08-03 03:24:10|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|0
1627961070000|2021-08-03 03:24:30|8938.2|8923.2|8938.1|8923.1|8938.2|8923.2|8938.1|8923.1|0
1627961240000|2021-08-03 03:27:20|8938|8923|8934.6|8919.6|8938|8923|8934.6|8919.6|1
1627961250000|2021-08-03 03:27:30|8934.2|8919.2|8935.9|8920.9|8942.1|8920.9|8934.2|8915.1|1
1627961260000|2021-08-03 03:27:40|8935.6|8920.6|8933.7|8918.7|8940.2|8920.6|8933.7|8915.2|0
1627961270000|2021-08-03 03:27:50|8933.6|8918.6|8931.8|8916.8|8936.4|8918.6|8931.8|8911.4|1
1627961280000|2021-08-03 03:28:00|8936.4|8911.4|8930.9|8915.9|8936.4|8915.9|8930.9|8911.4|0
1627961310000|2021-08-03 03:28:30|8931.7|8916.7|8938.6|8923.6|8943.1|8923.6|8931.7|8916.7|15
1627961320000|2021-08-03 03:28:40|8938.2|8923.2|8938.1|8923.1|8938.6|8923.6|8938.1|8923.1|0
1627961330000|2021-08-03 03:28:50|8937.7|8922.7|8937.1|8922.1|8937.7|8922.7|8936.7|8921.7|0
1627961350000|2021-08-03 03:29:10|8936.6|8921.6|8936.6|8921.6|8937.1|8922.1|8936.6|8921.6|0
1627961530000|2021-08-03 03:32:10|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|0
1627961570000|2021-08-03 03:32:50|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1627961620000|2021-08-03 03:33:40|8935.2|8920.2|8935.1|8920.1|8935.2|8920.2|8935.1|8920.1|0
1627961750000|2021-08-03 03:35:50|8934.9|8919.9|8932.5|8917.5|8934.9|8919.9|8932.5|8917.5|1
1627961760000|2021-08-03 03:36:00|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|0
1627961770000|2021-08-03 03:36:10|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1627961870000|2021-08-03 03:37:50|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|0
1627962030000|2021-08-03 03:40:30|8932.6|8917.6|8932.6|8917.6|8933.1|8918.1|8932.6|8917.6|0
1627962110000|2021-08-03 03:41:50|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|0
1627962120000|2021-08-03 03:42:00|8932.6|8917.6|8933.1|8918.1|8933.1|8918.1|8932.6|8917.6|0
1627962130000|2021-08-03 03:42:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1627962230000|2021-08-03 03:43:50|8933.2|8918.2|8933.2|8918.2|8933.2|8918.2|8933.2|8918.2|1
1627962240000|2021-08-03 03:44:00|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|0
1627962540000|2021-08-03 03:49:00|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.1|8918.1|0
1627962710000|2021-08-03 03:51:50|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.2|8918.2|1
1627962720000|2021-08-03 03:52:00|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|0
1627962730000|2021-08-03 03:52:10|8933.7|8918.7|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|0
1627962740000|2021-08-03 03:52:20|8933.7|8918.7|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|0
1627962750000|2021-08-03 03:52:30|8933.7|8918.7|8933.6|8918.6|8933.7|8918.7|8933.6|8918.6|0
1627963050000|2021-08-03 03:57:30|8934|8919|8934.6|8919.6|8934.6|8919.6|8934|8919|0
1627963190000|2021-08-03 03:59:50|8934.1|8919.1|8934.2|8919.2|8934.6|8919.6|8934.1|8919.1|1
1627963200000|2021-08-03 04:00:00|8934.1|8919.1|8934.1|8919.1|8934.6|8919.6|8933.6|8918.6|0
1627963460000|2021-08-03 04:04:20|8939|8924|8938.3|8923.3|8939.6|8924.6|8938.3|8923.3|2
1627963470000|2021-08-03 04:04:30|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1627963620000|2021-08-03 04:07:00|8938.6|8923.6|8938.1|8923.1|8938.6|8923.6|8938.1|8923.1|0
1627963670000|2021-08-03 04:07:50|8938|8923|8937.6|8922.6|8938.6|8923.6|8937.6|8922.6|1
1627963680000|2021-08-03 04:08:00|8938.5|8923.5|8937.7|8922.7|8939.1|8924.1|8937.7|8922.7|0
1627963690000|2021-08-03 04:08:10|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1627963980000|2021-08-03 04:13:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1627963990000|2021-08-03 04:13:10|8940.1|8925.1|8939.2|8924.2|8940.6|8925.6|8939.1|8924.1|0
1627964010000|2021-08-03 04:13:30|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1627964090000|2021-08-03 04:14:50|8939.2|8924.2|8940.1|8925.1|8940.1|8925.1|8939.2|8924.2|1
1627964100000|2021-08-03 04:15:00|8939.7|8924.7|8939.6|8924.6|8940.1|8925.1|8939.6|8924.6|0
1627964110000|2021-08-03 04:15:10|8940.1|8925.1|8943.6|8928.6|8943.6|8928.6|8939.6|8924.6|0
1627964150000|2021-08-03 04:15:50|||||||||1
1627964190000|2021-08-03 04:16:30|8943.8|8928.8|8944.6|8929.6|8944.6|8929.6|8943.8|8928.8|1
1627964280000|2021-08-03 04:18:00|||||||||1
1627964490000|2021-08-03 04:21:30|8945|8930|8945.1|8930.1|8945.1|8930.1|8945|8930|0
1627964500000|2021-08-03 04:21:40|8945.6|8930.6|8946.1|8931.1|8946.1|8931.1|8945.6|8930.6|0
1627964630000|2021-08-03 04:23:50|||||||||1
1627964830000|2021-08-03 04:27:10|8945.1|8930.1|8945.1|8930.1|8945.6|8930.6|8945.1|8930.1|0
1627965110000|2021-08-03 04:31:50|||||||||1
1627965120000|2021-08-03 04:32:00|8945.5|8930.5|8945.6|8930.6|8945.6|8930.6|8945.5|8930.5|0
1627965130000|2021-08-03 04:32:10|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|0
1627965190000|2021-08-03 04:33:10|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1627965260000|2021-08-03 04:34:20|8945.6|8930.6|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|0
1627965270000|2021-08-03 04:34:30|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627965280000|2021-08-03 04:34:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965290000|2021-08-03 04:34:50|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965300000|2021-08-03 04:35:00|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965310000|2021-08-03 04:35:10|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965320000|2021-08-03 04:35:20|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965330000|2021-08-03 04:35:30|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965340000|2021-08-03 04:35:40|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965350000|2021-08-03 04:35:50|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627965360000|2021-08-03 04:36:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1627965370000|2021-08-03 04:36:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965380000|2021-08-03 04:36:20|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965390000|2021-08-03 04:36:30|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965400000|2021-08-03 04:36:40|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965410000|2021-08-03 04:36:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965420000|2021-08-03 04:37:00|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965430000|2021-08-03 04:37:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627965440000|2021-08-03 04:37:20|8944.8|8929.8|8944.7|8929.7|8944.8|8929.8|8944.2|8929.2|0
1627965450000|2021-08-03 04:37:30|8944.3|8929.3|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|0
1627965460000|2021-08-03 04:37:40|8944.3|8929.3|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|0
1627965470000|2021-08-03 04:37:50|8944.2|8929.2|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|0
1627965590000|2021-08-03 04:39:50|||||||||1
1627965600000|2021-08-03 04:40:00|8945.5|8930.5|8947.7|8932.7|8947.7|8932.7|8945.5|8930.5|2
1627965610000|2021-08-03 04:40:10|8947.2|8932.2|8949.2|8934.2|8949.2|8934.2|8947.2|8932.2|3
1627965620000|2021-08-03 04:40:20|8949.6|8934.6|8944.7|8929.7|8949.7|8934.7|8944.7|8929.7|1
1627965630000|2021-08-03 04:40:30|8946|8931|8944.7|8929.7|8946|8931|8944.7|8929.7|0
1627965640000|2021-08-03 04:40:40|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965650000|2021-08-03 04:40:50|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965660000|2021-08-03 04:41:00|8944.7|8929.7|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965670000|2021-08-03 04:41:10|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965680000|2021-08-03 04:41:20|8946|8931|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965690000|2021-08-03 04:41:30|8944.7|8929.7|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965700000|2021-08-03 04:41:40|8946|8931|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965710000|2021-08-03 04:41:50|8946.2|8931.2|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965720000|2021-08-03 04:42:00|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965730000|2021-08-03 04:42:10|8945.5|8930.5|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965740000|2021-08-03 04:42:20|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627965750000|2021-08-03 04:42:30|8945.7|8930.7|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965760000|2021-08-03 04:42:40|8945.5|8930.5|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965770000|2021-08-03 04:42:50|8945.5|8930.5|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965780000|2021-08-03 04:43:00|8945.7|8930.7|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965790000|2021-08-03 04:43:10|8945.5|8930.5|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965800000|2021-08-03 04:43:20|8946|8931|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627965810000|2021-08-03 04:43:30|8946|8931|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965820000|2021-08-03 04:43:40|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965830000|2021-08-03 04:43:50|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627965840000|2021-08-03 04:44:00|8944.7|8929.7|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965850000|2021-08-03 04:44:10|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965860000|2021-08-03 04:44:20|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.8|8929.8|0
1627965870000|2021-08-03 04:44:30|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.8|8929.8|0
1627965880000|2021-08-03 04:44:40|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965890000|2021-08-03 04:44:50|8945.4|8930.4|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965900000|2021-08-03 04:45:00|8945.7|8930.7|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965910000|2021-08-03 04:45:10|8945.7|8930.7|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965920000|2021-08-03 04:45:20|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965930000|2021-08-03 04:45:30|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.8|8929.8|0
1627965940000|2021-08-03 04:45:40|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965950000|2021-08-03 04:45:50|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965960000|2021-08-03 04:46:00|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.8|8929.8|0
1627965970000|2021-08-03 04:46:10|8945.7|8930.7|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965980000|2021-08-03 04:46:20|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627965990000|2021-08-03 04:46:30|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627966000000|2021-08-03 04:46:40|8945.7|8930.7|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627966010000|2021-08-03 04:46:50|8945.8|8930.8|8946.2|8931.2|8946.2|8931.2|8944.7|8929.7|0
1627966020000|2021-08-03 04:47:00|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966030000|2021-08-03 04:47:10|8946.2|8931.2|8944.8|8929.8|8946.2|8931.2|8944.8|8929.8|0
1627966040000|2021-08-03 04:47:20|8946|8931|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627966050000|2021-08-03 04:47:30|8946|8931|8944.8|8929.8|8946|8931|8944.8|8929.8|0
1627966060000|2021-08-03 04:47:40|8946.2|8931.2|8944.7|8929.7|8946.2|8931.2|8944.7|8929.7|0
1627966070000|2021-08-03 04:47:50|8946.2|8931.2|8944.2|8929.2|8946.2|8931.2|8944.2|8929.2|1
1627966080000|2021-08-03 04:48:00|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966090000|2021-08-03 04:48:10|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966100000|2021-08-03 04:48:20|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966110000|2021-08-03 04:48:30|8944.6|8929.6|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966120000|2021-08-03 04:48:40|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966130000|2021-08-03 04:48:50|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966140000|2021-08-03 04:49:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966150000|2021-08-03 04:49:10|8944.6|8929.6|8944.7|8929.7|8945.2|8930.2|8944.6|8929.6|0
1627966160000|2021-08-03 04:49:20|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966170000|2021-08-03 04:49:30|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966180000|2021-08-03 04:49:40|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966190000|2021-08-03 04:49:50|8944.7|8929.7|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966200000|2021-08-03 04:50:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966210000|2021-08-03 04:50:10|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966220000|2021-08-03 04:50:20|8945.1|8930.1|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966230000|2021-08-03 04:50:30|8944.7|8929.7|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966240000|2021-08-03 04:50:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966250000|2021-08-03 04:50:50|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966260000|2021-08-03 04:51:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966270000|2021-08-03 04:51:10|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966280000|2021-08-03 04:51:20|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966290000|2021-08-03 04:51:30|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966300000|2021-08-03 04:51:40|8944.6|8929.6|8944.7|8929.7|8945.2|8930.2|8944.6|8929.6|0
1627966310000|2021-08-03 04:51:50|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966320000|2021-08-03 04:52:00|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966330000|2021-08-03 04:52:10|8944.7|8929.7|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966340000|2021-08-03 04:52:20|8944.7|8929.7|8944.2|8929.2|8945.1|8930.1|8944.2|8929.2|0
1627966350000|2021-08-03 04:52:30|8945|8930|8945.2|8930.2|8945.2|8930.2|8945|8930|0
1627966360000|2021-08-03 04:52:40|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966370000|2021-08-03 04:52:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966380000|2021-08-03 04:53:00|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966390000|2021-08-03 04:53:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966400000|2021-08-03 04:53:20|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627966410000|2021-08-03 04:53:30|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966420000|2021-08-03 04:53:40|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966430000|2021-08-03 04:53:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627966440000|2021-08-03 04:54:00|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966450000|2021-08-03 04:54:10|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966460000|2021-08-03 04:54:20|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627966470000|2021-08-03 04:54:30|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966480000|2021-08-03 04:54:40|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966490000|2021-08-03 04:54:50|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966500000|2021-08-03 04:55:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627966510000|2021-08-03 04:55:10|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966520000|2021-08-03 04:55:20|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966530000|2021-08-03 04:55:30|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966540000|2021-08-03 04:55:40|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966550000|2021-08-03 04:55:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|1
1627966560000|2021-08-03 04:56:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966570000|2021-08-03 04:56:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966580000|2021-08-03 04:56:20|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|0
1627966590000|2021-08-03 04:56:30|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966600000|2021-08-03 04:56:40|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966610000|2021-08-03 04:56:50|8944.6|8929.6|8944.2|8929.2|8945.1|8930.1|8944.2|8929.2|0
1627966620000|2021-08-03 04:57:00|8945|8930|8944.2|8929.2|8945|8930|8944.2|8929.2|0
1627966630000|2021-08-03 04:57:10|8944.6|8929.6|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966640000|2021-08-03 04:57:20|8944.6|8929.6|8944.2|8929.2|8945.1|8930.1|8944.2|8929.2|0
1627966650000|2021-08-03 04:57:30|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966660000|2021-08-03 04:57:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966670000|2021-08-03 04:57:50|8944.7|8929.7|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966680000|2021-08-03 04:58:00|8944.2|8929.2|8944.3|8929.3|8945.2|8930.2|8944.2|8929.2|0
1627966690000|2021-08-03 04:58:10|8944.6|8929.6|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966700000|2021-08-03 04:58:20|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966710000|2021-08-03 04:58:30|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966720000|2021-08-03 04:58:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966730000|2021-08-03 04:58:50|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966740000|2021-08-03 04:59:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966750000|2021-08-03 04:59:10|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966760000|2021-08-03 04:59:20|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966770000|2021-08-03 04:59:30|8944.2|8929.2|8944.3|8929.3|8945.2|8930.2|8944.2|8929.2|0
1627966780000|2021-08-03 04:59:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966790000|2021-08-03 04:59:50|8944.7|8929.7|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966800000|2021-08-03 05:00:00|8945.1|8930.1|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966810000|2021-08-03 05:00:10|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627966820000|2021-08-03 05:00:20|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627966830000|2021-08-03 05:00:30|8944.2|8929.2|8944.7|8929.7|8945.1|8930.1|8944.2|8929.2|0
1627966840000|2021-08-03 05:00:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966850000|2021-08-03 05:00:50|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627966860000|2021-08-03 05:01:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1627966870000|2021-08-03 05:01:10|8944.7|8929.7|8945.1|8930.1|8945.1|8930.1|8944.7|8929.7|0
1627966880000|2021-08-03 05:01:20|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966890000|2021-08-03 05:01:30|8944.8|8929.8|8945.1|8930.1|8945.1|8930.1|8944.2|8929.2|0
1627966900000|2021-08-03 05:01:40|8944.4|8929.4|8945|8930|8945|8930|8944.2|8929.2|0
1627966910000|2021-08-03 05:01:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966920000|2021-08-03 05:02:00|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966930000|2021-08-03 05:02:10|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966940000|2021-08-03 05:02:20|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966950000|2021-08-03 05:02:30|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966960000|2021-08-03 05:02:40|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966970000|2021-08-03 05:02:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627966980000|2021-08-03 05:03:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966990000|2021-08-03 05:03:10|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967000000|2021-08-03 05:03:20|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627967010000|2021-08-03 05:03:30|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967020000|2021-08-03 05:03:40|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967030000|2021-08-03 05:03:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|1
1627967040000|2021-08-03 05:04:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627967050000|2021-08-03 05:04:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967060000|2021-08-03 05:04:20|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967070000|2021-08-03 05:04:30|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627967080000|2021-08-03 05:04:40|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967090000|2021-08-03 05:04:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|0
1627967100000|2021-08-03 05:05:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967110000|2021-08-03 05:05:10|8944.8|8929.8|8944.2|8929.2|8944.8|8929.8|8944.2|8929.2|0
1627967120000|2021-08-03 05:05:20|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967130000|2021-08-03 05:05:30|8945|8930|8944.3|8929.3|8945|8930|8944.3|8929.3|0
1627967140000|2021-08-03 05:05:40|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967150000|2021-08-03 05:05:50|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967160000|2021-08-03 05:06:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967170000|2021-08-03 05:06:10|8945|8930|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967180000|2021-08-03 05:06:20|8945|8930|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967190000|2021-08-03 05:06:30|8945.1|8930.1|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967200000|2021-08-03 05:06:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967210000|2021-08-03 05:06:50|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967220000|2021-08-03 05:07:00|8944.2|8929.2|8944.3|8929.3|8945.2|8930.2|8944.2|8929.2|0
1627967230000|2021-08-03 05:07:10|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967240000|2021-08-03 05:07:20|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967250000|2021-08-03 05:07:30|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967260000|2021-08-03 05:07:40|8945.1|8930.1|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967270000|2021-08-03 05:07:50|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967280000|2021-08-03 05:08:00|8944.6|8929.6|8944.7|8929.7|8945.2|8930.2|8944.6|8929.6|0
1627967290000|2021-08-03 05:08:10|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967300000|2021-08-03 05:08:20|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967310000|2021-08-03 05:08:30|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967320000|2021-08-03 05:08:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627967330000|2021-08-03 05:08:50|8945.1|8930.1|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967340000|2021-08-03 05:09:00|8944.2|8929.2|8944.3|8929.3|8945.2|8930.2|8944.2|8929.2|0
1627967350000|2021-08-03 05:09:10|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967360000|2021-08-03 05:09:20|8945.2|8930.2|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627967370000|2021-08-03 05:09:30|8944.2|8929.2|8944.3|8929.3|8945.2|8930.2|8944.2|8929.2|0
1627967380000|2021-08-03 05:09:40|8945|8930|8945.2|8930.2|8945.2|8930.2|8945|8930|0
1627967390000|2021-08-03 05:09:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967400000|2021-08-03 05:10:00|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.8|8929.8|0
1627967410000|2021-08-03 05:10:10|8944.4|8929.4|8945|8930|8945|8930|8944.2|8929.2|0
1627967420000|2021-08-03 05:10:20|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967430000|2021-08-03 05:10:30|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967440000|2021-08-03 05:10:40|8944.8|8929.8|8945.1|8930.1|8945.1|8930.1|8944.7|8929.7|0
1627967450000|2021-08-03 05:10:50|8944.7|8929.7|8945.1|8930.1|8945.1|8930.1|8944.2|8929.2|0
1627967460000|2021-08-03 05:11:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967470000|2021-08-03 05:11:10|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967480000|2021-08-03 05:11:20|8944.4|8929.4|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967490000|2021-08-03 05:11:30|8944.8|8929.8|8945.1|8930.1|8945.1|8930.1|8944.2|8929.2|0
1627967500000|2021-08-03 05:11:40|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|0
1627967510000|2021-08-03 05:11:50|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.3|8929.3|1
1627967520000|2021-08-03 05:12:00|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967530000|2021-08-03 05:12:10|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967540000|2021-08-03 05:12:20|8944.4|8929.4|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967550000|2021-08-03 05:12:30|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967560000|2021-08-03 05:12:40|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967570000|2021-08-03 05:12:50|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967580000|2021-08-03 05:13:00|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967590000|2021-08-03 05:13:10|8944.4|8929.4|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967600000|2021-08-03 05:13:20|8944.2|8929.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967610000|2021-08-03 05:13:30|8944.2|8929.2|8945|8930|8945|8930|8944.2|8929.2|0
1627967620000|2021-08-03 05:13:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967630000|2021-08-03 05:13:50|8945|8930|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967640000|2021-08-03 05:14:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627967650000|2021-08-03 05:14:10|8945.2|8930.2|8944.9|8929.9|8945.7|8930.7|8944.9|8929.9|0
1627967660000|2021-08-03 05:14:20|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967670000|2021-08-03 05:14:30|8945.5|8930.5|8944.7|8929.7|8945.5|8930.5|8944.7|8929.7|0
1627967680000|2021-08-03 05:14:40|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967690000|2021-08-03 05:14:50|8945.2|8930.2|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967700000|2021-08-03 05:15:00|8945.2|8930.2|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967710000|2021-08-03 05:15:10|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967720000|2021-08-03 05:15:20|8945.7|8930.7|8944.8|8929.8|8945.7|8930.7|8944.8|8929.8|0
1627967730000|2021-08-03 05:15:30|8944.7|8929.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967740000|2021-08-03 05:15:40|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967750000|2021-08-03 05:15:50|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967760000|2021-08-03 05:16:00|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967770000|2021-08-03 05:16:10|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967780000|2021-08-03 05:16:20|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967790000|2021-08-03 05:16:30|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967800000|2021-08-03 05:16:40|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967810000|2021-08-03 05:16:50|8945.5|8930.5|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|0
1627967820000|2021-08-03 05:17:00|8945.6|8930.6|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967830000|2021-08-03 05:17:10|8945.5|8930.5|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|0
1627967840000|2021-08-03 05:17:20|8945.6|8930.6|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967850000|2021-08-03 05:17:30|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967860000|2021-08-03 05:17:40|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967870000|2021-08-03 05:17:50|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627967880000|2021-08-03 05:18:00|8945.7|8930.7|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|0
1627967890000|2021-08-03 05:18:10|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|0
1627967900000|2021-08-03 05:18:20|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627967910000|2021-08-03 05:18:30|8945.3|8930.3|8945.7|8930.7|8945.7|8930.7|8945.3|8930.3|0
1627967920000|2021-08-03 05:18:40|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627967930000|2021-08-03 05:18:50|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627967940000|2021-08-03 05:19:00|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.9|8929.9|0
1627967950000|2021-08-03 05:19:10|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627967960000|2021-08-03 05:19:20|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627967970000|2021-08-03 05:19:30|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627967980000|2021-08-03 05:19:40|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627967990000|2021-08-03 05:19:50|8945.3|8930.3|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|1
1627968000000|2021-08-03 05:20:00|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968010000|2021-08-03 05:20:10|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968020000|2021-08-03 05:20:20|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968030000|2021-08-03 05:20:30|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968040000|2021-08-03 05:20:40|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968050000|2021-08-03 05:20:50|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968060000|2021-08-03 05:21:00|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968070000|2021-08-03 05:21:10|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968080000|2021-08-03 05:21:20|8944.9|8929.9|8945.6|8930.6|8945.6|8930.6|8944.7|8929.7|0
1627968090000|2021-08-03 05:21:30|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968100000|2021-08-03 05:21:40|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968110000|2021-08-03 05:21:50|8945.3|8930.3|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627968120000|2021-08-03 05:22:00|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968130000|2021-08-03 05:22:10|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|0
1627968330000|2021-08-03 05:25:30|8945.7|8930.7|8945.2|8930.2|8945.7|8930.7|8944.7|8929.7|0
1627968340000|2021-08-03 05:25:40|8945.6|8930.6|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968350000|2021-08-03 05:25:50|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968360000|2021-08-03 05:26:00|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968370000|2021-08-03 05:26:10|8945.2|8930.2|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968380000|2021-08-03 05:26:20|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968390000|2021-08-03 05:26:30|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968400000|2021-08-03 05:26:40|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968410000|2021-08-03 05:26:50|8945.5|8930.5|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|0
1627968420000|2021-08-03 05:27:00|8945.6|8930.6|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968430000|2021-08-03 05:27:10|8945.7|8930.7|8944.9|8929.9|8945.7|8930.7|8944.9|8929.9|0
1627968440000|2021-08-03 05:27:20|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968450000|2021-08-03 05:27:30|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.9|8929.9|0
1627968460000|2021-08-03 05:27:40|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968470000|2021-08-03 05:27:50|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|1
1627968480000|2021-08-03 05:28:00|8944.9|8929.9|8945.6|8930.6|8945.6|8930.6|8944.9|8929.9|0
1627968490000|2021-08-03 05:28:10|8945.3|8930.3|8945.6|8930.6|8945.6|8930.6|8944.7|8929.7|0
1627968500000|2021-08-03 05:28:20|8945.2|8930.2|8945.6|8930.6|8945.6|8930.6|8944.8|8929.8|0
1627968510000|2021-08-03 05:28:30|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968520000|2021-08-03 05:28:40|8944.7|8929.7|8945.6|8930.6|8945.6|8930.6|8944.7|8929.7|0
1627968530000|2021-08-03 05:28:50|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968540000|2021-08-03 05:29:00|8944.9|8929.9|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968550000|2021-08-03 05:29:10|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968560000|2021-08-03 05:29:20|8944.9|8929.9|8945.6|8930.6|8945.6|8930.6|8944.7|8929.7|0
1627968570000|2021-08-03 05:29:30|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968580000|2021-08-03 05:29:40|8944.7|8929.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968590000|2021-08-03 05:29:50|8944.7|8929.7|8945.6|8930.6|8945.6|8930.6|8944.7|8929.7|0
1627968600000|2021-08-03 05:30:00|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|0
1627968610000|2021-08-03 05:30:10|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627968620000|2021-08-03 05:30:20|8945.3|8930.3|8945.7|8930.7|8945.7|8930.7|8944.8|8929.8|0
1627968630000|2021-08-03 05:30:30|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8945.2|8930.2|0
1627968640000|2021-08-03 05:30:40|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627968650000|2021-08-03 05:30:50|8945.1|8930.1|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968660000|2021-08-03 05:31:00|8945.2|8930.2|8944.7|8929.7|8945.6|8930.6|8944.7|8929.7|11
1627968670000|2021-08-03 05:31:10|8945.2|8930.2|8942.2|8927.2|8945.2|8930.2|8942.2|8927.2|0
1627968680000|2021-08-03 05:31:20|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|0
1627968890000|2021-08-03 05:34:50|8943.7|8928.7|8942.7|8927.7|8943.7|8928.7|8942.7|8927.7|1
1627968900000|2021-08-03 05:35:00|8943.1|8928.1|8943.2|8928.2|8944.2|8929.2|8943.1|8928.1|1
1627968910000|2021-08-03 05:35:10|8944.2|8929.2|8943.9|8928.9|8944.7|8929.7|8943.9|8928.9|0
1627968920000|2021-08-03 05:35:20|8944.7|8929.7|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627968930000|2021-08-03 05:35:30|8944.7|8929.7|8944.3|8929.3|8945.2|8930.2|8944.3|8929.3|0
1627968940000|2021-08-03 05:35:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627968950000|2021-08-03 05:35:50|8945|8930|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|1
1627968960000|2021-08-03 05:36:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627968970000|2021-08-03 05:36:10|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627968980000|2021-08-03 05:36:20|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1627968990000|2021-08-03 05:36:30|8944.6|8929.6|8944.3|8929.3|8945.1|8930.1|8944.3|8929.3|0
1627969000000|2021-08-03 05:36:40|8944.6|8929.6|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627969010000|2021-08-03 05:36:50|8944.6|8929.6|8944.3|8929.3|8945.1|8930.1|8944.3|8929.3|0
1627969020000|2021-08-03 05:37:00|8944.2|8929.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627969030000|2021-08-03 05:37:10|8944.7|8929.7|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627969040000|2021-08-03 05:37:20|8944.6|8929.6|8944.7|8929.7|8945.1|8930.1|8944.6|8929.6|0
1627969050000|2021-08-03 05:37:30|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|0
1627969060000|2021-08-03 05:37:40|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627969070000|2021-08-03 05:37:50|8944.7|8929.7|8944.7|8929.7|8945.1|8930.1|8944.7|8929.7|1
1627969080000|2021-08-03 05:38:00|8945.2|8930.2|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|0
1627969090000|2021-08-03 05:38:10|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.7|8929.7|2
1627969100000|2021-08-03 05:38:20|8944.4|8929.4|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|1
1627969110000|2021-08-03 05:38:30|8944.8|8929.8|8945.2|8930.2|8945.2|8930.2|8944.8|8929.8|1
1627969120000|2021-08-03 05:38:40|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|1
1627969130000|2021-08-03 05:38:50|8944.3|8929.3|8939.7|8924.7|8944.3|8929.3|8939.7|8924.7|6
1627969230000|2021-08-03 05:40:30|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|2
1627969250000|2021-08-03 05:40:50|8937.2|8922.2|8936.7|8921.7|8937.2|8922.2|8936.7|8921.7|0
1627969270000|2021-08-03 05:41:10|8936.3|8921.3|8931.2|8916.2|8936.3|8921.3|8931.2|8916.2|2
1627969310000|2021-08-03 05:41:50|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|3
1627969330000|2021-08-03 05:42:10|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8
1627969340000|2021-08-03 05:42:20|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1627969350000|2021-08-03 05:42:30|8929.1|8914.1|8929.7|8914.7|8929.7|8914.7|8929.1|8914.1|0
1627969360000|2021-08-03 05:42:40|8930.2|8915.2|8930.7|8915.7|8930.7|8915.7|8930.2|8915.2|0
1627969370000|2021-08-03 05:42:50|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|0
1627969380000|2021-08-03 05:43:00|8932.5|8917.5|8933.7|8918.7|8933.7|8918.7|8932.5|8917.5|0
1627969410000|2021-08-03 05:43:30|8933.3|8918.3|8934.2|8919.2|8934.2|8919.2|8933.3|8918.3|1
1627969430000|2021-08-03 05:43:50|8932.2|8917.2|8932.7|8917.7|8932.7|8917.7|8932.2|8917.2|1
1627969500000|2021-08-03 05:45:00|8931.7|8916.7|8927.2|8912.2|8931.7|8916.7|8927.2|8912.2|3
1627969510000|2021-08-03 05:45:10|||||||||1
1627969520000|2021-08-03 05:45:20|8926.9|8911.9|8924.9|8909.9|8926.9|8911.9|8924.9|8909.9|1
1627969570000|2021-08-03 05:46:10|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|6
1627969580000|2021-08-03 05:46:20|||||||||22
1627969590000|2021-08-03 05:46:30|8923.1|8908.1|8923.5|8908.5|8923.5|8908.5|8923.1|8908.1|1
1627969600000|2021-08-03 05:46:40|8922.9|8907.9|8920.9|8905.9|8922.9|8907.9|8920.9|8905.9|1
1627969610000|2021-08-03 05:46:50|8918.6|8903.6|8920|8905|8920|8905|8918.6|8903.6|1
1627969620000|2021-08-03 05:47:00|||||||||1
1627969660000|2021-08-03 05:47:40|8919.4|8904.4|8917.3|8902.3|8919.4|8904.4|8917.3|8902.3|2
1627969680000|2021-08-03 05:48:00|8932.9|8907.9|8931.2|8906.2|8933.2|8908.2|8931.2|8906.2|5
1627969700000|2021-08-03 05:48:20|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1627969710000|2021-08-03 05:48:30|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627969760000|2021-08-03 05:49:20|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|44
1627969770000|2021-08-03 05:49:30|8925.2|8910.2|8924.8|8909.8|8931.2|8910.7|8924.3|8906.2|88
1627969790000|2021-08-03 05:49:50|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627969800000|2021-08-03 05:50:00|8930.8|8905.8|8930.8|8905.8|8930.8|8910.4|8925.4|8905.8|0
1627969810000|2021-08-03 05:50:10|8931.2|8906.2|8924.2|8909.2|8931.2|8910.2|8924.2|8906.2|0
1627969910000|2021-08-03 05:51:50|||||||||1
1627969920000|2021-08-03 05:52:00|8924.6|8909.6|8924.7|8909.7|8924.7|8909.7|8924.6|8909.6|0
1627969930000|2021-08-03 05:52:10|8925.1|8910.1|8925.2|8910.2|8925.2|8910.2|8925.1|8910.1|0
1627970040000|2021-08-03 05:54:00|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627970240000|2021-08-03 05:57:20|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627970260000|2021-08-03 05:57:40|||||||||1
1627970280000|2021-08-03 05:58:00|8926.2|8911.2|8926.7|8911.7|8926.7|8911.7|8926.2|8911.2|1
1627970290000|2021-08-03 05:58:10|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|0
1627970390000|2021-08-03 05:59:50|||||||||1
1627970400000|2021-08-03 06:00:00|8927.3|8912.3|8925.7|8910.7|8927.3|8912.3|8925.7|8910.7|0
1627970420000|2021-08-03 06:00:20|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|0
1627970450000|2021-08-03 06:00:50|8927.1|8912.1|8927.7|8912.7|8927.7|8912.7|8927.1|8912.1|0
1627970460000|2021-08-03 06:01:00|8928.1|8913.1|8928.2|8913.2|8928.2|8913.2|8928.1|8913.1|0
1627970470000|2021-08-03 06:01:10|8928.6|8913.6|8928.7|8913.7|8928.7|8913.7|8928.6|8913.6|0
1627970510000|2021-08-03 06:01:50|8926.2|8911.2|8925.8|8910.8|8926.2|8911.2|8925.8|8910.8|6
1627970530000|2021-08-03 06:02:10|8928.7|8913.7|8925.2|8910.2|8928.7|8913.7|8925.2|8910.2|1
1627970570000|2021-08-03 06:02:50|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|0
1627970580000|2021-08-03 06:03:00|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|0
1627970590000|2021-08-03 06:03:10|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627970670000|2021-08-03 06:04:30|8925.2|8910.2|8924.8|8909.8|8925.2|8910.2|8924.8|8909.8|1
1627970680000|2021-08-03 06:04:40|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627970800000|2021-08-03 06:06:40|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|1
1627970870000|2021-08-03 06:07:50|||||||||1
1627970950000|2021-08-03 06:09:10|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|0
1627971110000|2021-08-03 06:11:50|8923.2|8908.2|8923.1|8908.1|8923.2|8908.2|8922.7|8907.7|1
1627971120000|2021-08-03 06:12:00|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|0
1627971220000|2021-08-03 06:13:40|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|0
1627971250000|2021-08-03 06:14:10|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|0
1627971270000|2021-08-03 06:14:30|8922.8|8907.8|8922.7|8907.7|8922.8|8907.8|8922.7|8907.7|0
1627971300000|2021-08-03 06:15:00|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|0
1627971310000|2021-08-03 06:15:10|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|0
1627971350000|2021-08-03 06:15:50|||||||||1
1627971400000|2021-08-03 06:16:40|8920.9|8905.9|8920.7|8905.7|8920.9|8905.9|8920.7|8905.7|0
1627971430000|2021-08-03 06:17:10|8919.2|8904.2|8918.8|8903.8|8919.2|8904.2|8918.8|8903.8|6
1627971490000|2021-08-03 06:18:10|8922.8|8907.8|8923.6|8908.6|8923.6|8908.6|8922.8|8907.8|15
1627971510000|2021-08-03 06:18:30|8923.7|8908.7|8924.7|8909.7|8924.7|8909.7|8923.7|8908.7|0
1627971600000|2021-08-03 06:20:00|8925.1|8910.1|8925.2|8910.2|8925.2|8910.2|8925.1|8910.1|0
1627971670000|2021-08-03 06:21:10|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627971690000|2021-08-03 06:21:30|8927.7|8912.7|8929.7|8914.7|8929.7|8914.7|8927.7|8912.7|46
1627971700000|2021-08-03 06:21:40|||||||||1
1627971710000|2021-08-03 06:21:50|8924.4|8909.4|8923.7|8908.7|8924.4|8909.4|8923.7|8908.7|1
1627971760000|2021-08-03 06:22:40|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|0
1627971770000|2021-08-03 06:22:50|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|3
1627971790000|2021-08-03 06:23:10|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|0
1627971820000|2021-08-03 06:23:40|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|43
1627971830000|2021-08-03 06:23:50|8926.4|8911.4|8925.8|8910.8|8926.4|8911.4|8925.8|8910.8|1
1627971840000|2021-08-03 06:24:00|8926.2|8911.2|8926.3|8911.3|8926.3|8911.3|8925.8|8910.8|0
1627971850000|2021-08-03 06:24:10|8925.8|8910.8|8925.7|8910.7|8926.3|8911.3|8924.8|8909.8|0
1627971860000|2021-08-03 06:24:20|8925.8|8910.8|8926.3|8911.3|8926.3|8911.3|8925.3|8910.3|0
1627971870000|2021-08-03 06:24:30|8925.8|8910.8|8925.8|8910.8|8926.3|8911.3|8925.8|8910.8|0
1627971880000|2021-08-03 06:24:40|8926.2|8911.2|8925.9|8910.9|8926.3|8911.3|8925.9|8910.9|0
1627971890000|2021-08-03 06:24:50|8926.3|8911.3|8925.8|8910.8|8926.3|8911.3|8925.8|8910.8|0
1627971900000|2021-08-03 06:25:00|8926.2|8911.2|8926.2|8911.2|8926.3|8911.3|8925.8|8910.8|0
1627971910000|2021-08-03 06:25:10|8925.9|8910.9|8926.3|8911.3|8926.8|8911.8|8925.8|8910.8|0
1627971920000|2021-08-03 06:25:20|8925.8|8910.8|8925.8|8910.8|8926.3|8911.3|8925.8|8910.8|0
1627971930000|2021-08-03 06:25:30|8926.3|8911.3|8926.7|8911.7|8926.8|8911.8|8926.2|8911.2|0
1627971940000|2021-08-03 06:25:40|8926.8|8911.8|8925.8|8910.8|8926.8|8911.8|8925.8|8910.8|0
1627971960000|2021-08-03 06:26:00|8925.4|8910.4|8924.8|8909.8|8925.4|8910.4|8924.8|8909.8|0
1627971970000|2021-08-03 06:26:10|8925.2|8910.2|8924.9|8909.9|8925.3|8910.3|8924.8|8909.8|0
1627971980000|2021-08-03 06:26:20|8925.2|8910.2|8922.8|8907.8|8925.3|8910.3|8922.8|8907.8|1
1627971990000|2021-08-03 06:26:30|8922.3|8907.3|8925.6|8910.6|8930.3|8915.3|8922.3|8907.3|24
1627972000000|2021-08-03 06:26:40|8925.3|8910.3|8925.3|8910.3|8925.8|8910.8|8925.3|8910.3|0
1627972010000|2021-08-03 06:26:50|8923.8|8908.8|8925.8|8910.8|8926.3|8911.3|8923.8|8908.8|0
1627972020000|2021-08-03 06:27:00|8925.4|8910.4|8926.8|8911.8|8926.8|8911.8|8925.3|8910.3|0
1627972030000|2021-08-03 06:27:10|8927.2|8912.2|8927.3|8912.3|8927.3|8912.3|8926.8|8911.8|0
1627972040000|2021-08-03 06:27:20|||||||||2
1627972050000|2021-08-03 06:27:30|8926.8|8911.8|8926.8|8911.8|8927.8|8912.8|8926.8|8911.8|0
1627972070000|2021-08-03 06:27:50|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|0
1627972080000|2021-08-03 06:28:00|8926.8|8911.8|8925.3|8910.3|8926.8|8911.8|8925.3|8910.3|5
1627972090000|2021-08-03 06:28:10|8924.9|8909.9|8925.2|8910.2|8925.2|8910.2|8924.8|8909.8|0
1627972110000|2021-08-03 06:28:30|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627972120000|2021-08-03 06:28:40|8932.3|8917.3|8932.8|8917.8|8933.8|8918.8|8932.3|8917.3|4
1627972130000|2021-08-03 06:28:50|||||||||3
1627972140000|2021-08-03 06:29:00|8933.3|8918.3|8932.9|8917.9|8933.3|8918.3|8932.9|8917.9|5
1627972150000|2021-08-03 06:29:10|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|3
1627972160000|2021-08-03 06:29:20|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8932.8|8917.8|5
1627972170000|2021-08-03 06:29:30|8926.9|8911.9|8926.7|8911.7|8926.9|8911.9|8926.3|8911.3|9
1627972180000|2021-08-03 06:29:40|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1627972190000|2021-08-03 06:29:50|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1627972230000|2021-08-03 06:30:30|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1627972240000|2021-08-03 06:30:40|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|1
1627972250000|2021-08-03 06:30:50|||||||||1
1627972310000|2021-08-03 06:31:50|||||||||2
1627972330000|2021-08-03 06:32:10|||||||||3
1627972380000|2021-08-03 06:33:00|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|1
1627972440000|2021-08-03 06:34:00|8933.3|8918.3|8932.8|8917.8|8933.3|8918.3|8932.8|8917.8|4
1627972470000|2021-08-03 06:34:30|||||||||1
1627972500000|2021-08-03 06:35:00|8932.3|8917.3|8932.8|8917.8|8932.8|8917.8|8932.3|8917.3|3
1627972510000|2021-08-03 06:35:10|8933.2|8918.2|8933.8|8918.8|8933.8|8918.8|8933.2|8918.2|0
1627972520000|2021-08-03 06:35:20|8934.2|8919.2|8934.3|8919.3|8934.3|8919.3|8934.2|8919.2|0
1627972530000|2021-08-03 06:35:30|8934.7|8919.7|8934.8|8919.8|8934.8|8919.8|8934.7|8919.7|0
1627972600000|2021-08-03 06:36:40|||||||||3
1627972610000|2021-08-03 06:36:50|||||||||1
1627972740000|2021-08-03 06:39:00|8934.4|8919.4|8939.8|8924.8|8939.8|8924.8|8934.3|8919.3|13
1627972760000|2021-08-03 06:39:20|||||||||1
1627972790000|2021-08-03 06:39:50|||||||||1
1627972800000|2021-08-03 06:40:00|8936.9|8921.9|8936.4|8921.4|8936.9|8921.9|8936.4|8921.4|5
1627972810000|2021-08-03 06:40:10|8935.1|8920.1|8934.3|8919.3|8935.1|8920.1|8934.3|8919.3|1
1627972870000|2021-08-03 06:41:10|8933.1|8918.1|8932.8|8917.8|8933.1|8918.1|8932.8|8917.8|0
1627972910000|2021-08-03 06:41:50|8932.6|8917.6|8931.8|8916.8|8932.6|8917.6|8931.8|8916.8|1
1627972980000|2021-08-03 06:43:00|8930.6|8915.6|8930.3|8915.3|8930.6|8915.6|8930.3|8915.3|0
1627973030000|2021-08-03 06:43:50|8930.8|8915.8|8931.8|8916.8|8931.8|8916.8|8930.8|8915.8|1
1627973060000|2021-08-03 06:44:20|8928.5|8913.5|8925.3|8910.3|8928.5|8913.5|8925.3|8910.3|2
1627973070000|2021-08-03 06:44:30|8925.8|8910.8|8928.2|8913.2|8928.3|8913.3|8923.5|8908.5|0
1627973080000|2021-08-03 06:44:40|8928.3|8913.3|8928.4|8913.4|8928.4|8913.4|8928|8913|5
1627973100000|2021-08-03 06:45:00|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|0
1627973120000|2021-08-03 06:45:20|8929.2|8914.2|8929.3|8914.3|8929.3|8914.3|8929.2|8914.2|0
1627973130000|2021-08-03 06:45:30|8929.7|8914.7|8929.8|8914.8|8929.8|8914.8|8929.7|8914.7|0
1627973200000|2021-08-03 06:46:40|8933.8|8918.8|8935.3|8920.3|8935.3|8920.3|8933.8|8918.8|1
1627973270000|2021-08-03 06:47:50|8934.7|8919.7|8931.8|8916.8|8934.7|8919.7|8931.8|8916.8|1
1627973280000|2021-08-03 06:48:00|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1627973340000|2021-08-03 06:49:00|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8931.4|8916.4|0
1627973400000|2021-08-03 06:50:00|8932.8|8917.8|8931.8|8916.8|8932.8|8917.8|8931.8|8916.8|0
1627973410000|2021-08-03 06:50:10|8931.3|8916.3|8931.8|8916.8|8931.8|8916.8|8931.3|8916.3|0
1627973440000|2021-08-03 06:50:40|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1627973460000|2021-08-03 06:51:00|8930.9|8915.9|8930.8|8915.8|8930.9|8915.9|8930.8|8915.8|0
1627973490000|2021-08-03 06:51:30|8929.8|8914.8|8929.8|8914.8|8931.3|8916.3|8929.8|8914.8|0
1627973500000|2021-08-03 06:51:40|8930.8|8915.8|8930.8|8915.8|8931.3|8916.3|8929.8|8914.8|0
1627973510000|2021-08-03 06:51:50|8931.3|8916.3|8929.8|8914.8|8931.3|8916.3|8929.8|8914.8|0
1627973520000|2021-08-03 06:52:00|8929.4|8914.4|8929.3|8914.3|8929.4|8914.4|8929.3|8914.3|0
1627973540000|2021-08-03 06:52:20|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1627973560000|2021-08-03 06:52:40|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|0
1627973580000|2021-08-03 06:53:00|8927.8|8912.8|8927.3|8912.3|8928.2|8913.2|8927.3|8912.3|0
1627973590000|2021-08-03 06:53:10|8925.7|8910.7|8926.2|8911.2|8926.2|8911.2|8925.7|8910.7|1
1627973640000|2021-08-03 06:54:00|8929.2|8914.2|8929.7|8914.7|8930|8915|8929.2|8914.2|0
1627973660000|2021-08-03 06:54:20|8927.2|8912.2|8927.1|8912.1|8927.2|8912.2|8926.8|8911.8|0
1627973670000|2021-08-03 06:54:30|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|0
1627973700000|2021-08-03 06:55:00|8927.7|8912.7|8927.2|8912.2|8927.7|8912.7|8927.2|8912.2|0
1627973750000|2021-08-03 06:55:50|8927.6|8912.6|8927.6|8912.6|8927.6|8912.6|8927.6|8912.6|1
1627973760000|2021-08-03 06:56:00|8927.7|8912.7|8926.7|8911.7|8928.1|8913.1|8926.7|8911.7|0
1627973820000|2021-08-03 06:57:00|8927.5|8912.5|8926.7|8911.7|8927.7|8912.7|8926.7|8911.7|0
1627973880000|2021-08-03 06:58:00|8927.1|8912.1|8926.7|8911.7|8927.6|8912.6|8926.7|8911.7|1
1627973940000|2021-08-03 06:59:00|8927.1|8912.1|8926.7|8911.7|8927.6|8912.6|8926.7|8911.7|1
1627973990000|2021-08-03 06:59:50|8927.2|8912.2|8930.2|8915.2|8930.2|8915.2|8926.7|8911.7|6
1627974000000|2021-08-03 07:00:00|8929.4|8914.4|8929.7|8914.7|8929.7|8914.7|8928.6|8913.6|2
1627974040000|2021-08-03 07:00:40|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|0
1627974060000|2021-08-03 07:01:00|8930.2|8915.2|8928.5|8913.5|8930.2|8915.2|8928.5|8913.5|0
1627974070000|2021-08-03 07:01:10|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|0
1627974080000|2021-08-03 07:01:20|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1627974090000|2021-08-03 07:01:30|8929.6|8914.6|8929.7|8914.7|8929.7|8914.7|8929.6|8914.6|0
1627974120000|2021-08-03 07:02:00|8930.2|8915.2|8929.2|8914.2|8930.2|8915.2|8929.2|8914.2|0
1627974180000|2021-08-03 07:03:00|8929.6|8914.6|8929.2|8914.2|8929.7|8914.7|8929.2|8914.2|0
1627974230000|2021-08-03 07:03:50|||||||||1
1627974240000|2021-08-03 07:04:00|8929.6|8914.6|8929.3|8914.3|8929.6|8914.6|8929.3|8914.3|0
1627974250000|2021-08-03 07:04:10|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|0
1627974300000|2021-08-03 07:05:00|8929.6|8914.6|8929.2|8914.2|8929.6|8914.6|8929.2|8914.2|0
1627974360000|2021-08-03 07:06:00|8929.6|8914.6|8929.2|8914.2|8929.6|8914.6|8929.2|8914.2|0
1627974420000|2021-08-03 07:07:00|8928.8|8913.8|8928.7|8913.7|8928.8|8913.8|8928.7|8913.7|0
1627974440000|2021-08-03 07:07:20|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|1
1627974480000|2021-08-03 07:08:00|8927.8|8912.8|8927.7|8912.7|8927.8|8912.8|8927.7|8912.7|2
1627974500000|2021-08-03 07:08:20|||||||||1
1627974540000|2021-08-03 07:09:00|8927.3|8912.3|8927.2|8912.2|8927.3|8912.3|8927.2|8912.2|9
1627974600000|2021-08-03 07:10:00|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|6
1627974610000|2021-08-03 07:10:10|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|0
1627974630000|2021-08-03 07:10:30|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|8924.5|8909.5|1
1627974660000|2021-08-03 07:11:00|8924|8909|8924|8909|8924|8909|8924|8909|0
1627974670000|2021-08-03 07:11:10|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|0
1627974710000|2021-08-03 07:11:50|8923|8908|8923|8908|8923|8908|8923|8908|1
1627974720000|2021-08-03 07:12:00|8922.6|8907.6|8922.5|8907.5|8922.6|8907.6|8922.5|8907.5|0
1627974750000|2021-08-03 07:12:30|8921.3|8906.3|8923.1|8908.1|8923.1|8908.1|8921.3|8906.3|5
1627974780000|2021-08-03 07:13:00|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|0
1627974840000|2021-08-03 07:14:00|8923|8908|8923.6|8908.6|8923.6|8908.6|8923|8908|6
1627974850000|2021-08-03 07:14:10|8924|8909|8924.1|8909.1|8924.1|8909.1|8924|8909|0
1627974890000|2021-08-03 07:14:50|||||||||1
1627974900000|2021-08-03 07:15:00|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1627974930000|2021-08-03 07:15:30|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|1
1627974960000|2021-08-03 07:16:00|8924.2|8909.2|8924.1|8909.1|8924.2|8909.2|8924.1|8909.1|0
1627974970000|2021-08-03 07:16:10|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|1
1627974980000|2021-08-03 07:16:20|8927.3|8912.3|8930.6|8915.6|8930.6|8915.6|8927.3|8912.3|1
1627974990000|2021-08-03 07:16:30|8931.1|8916.1|8930.7|8915.7|8931.6|8916.6|8930.7|8915.7|0
1627975000000|2021-08-03 07:16:40|8930.6|8915.6|8925.6|8910.6|8930.6|8915.6|8925.6|8910.6|6
1627975050000|2021-08-03 07:17:30|8926.4|8911.4|8927.1|8912.1|8927.1|8912.1|8926.4|8911.4|0
1627975060000|2021-08-03 07:17:40|8926.6|8911.6|8926.7|8911.7|8926.7|8911.7|8926.6|8911.6|3
1627975080000|2021-08-03 07:18:00|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|8926.6|8911.6|0
1627975190000|2021-08-03 07:19:50|||||||||1
1627975270000|2021-08-03 07:21:10|8919.7|8904.7|8920.1|8905.1|8920.1|8905.1|8919.7|8904.7|1
1627975280000|2021-08-03 07:21:20|8920.6|8905.6|8920.6|8905.6|8920.6|8905.6|8920.6|8905.6|0
1627975290000|2021-08-03 07:21:30|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|4
1627975310000|2021-08-03 07:21:50|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|10
1627975350000|2021-08-03 07:22:30|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|0
1627975370000|2021-08-03 07:22:50|||||||||2
1627975380000|2021-08-03 07:23:00|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|8920.8|8905.8|1
1627975400000|2021-08-03 07:23:20|||||||||4
1627975420000|2021-08-03 07:23:40|8920.6|8905.6|8919.4|8904.4|8920.6|8905.6|8919.4|8904.4|1
1627975440000|2021-08-03 07:24:00|||||||||2
1627975570000|2021-08-03 07:26:10|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|0
1627975630000|2021-08-03 07:27:10|||||||||1
1627975670000|2021-08-03 07:27:50|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|1
1627975740000|2021-08-03 07:29:00|8919.6|8904.6|8920.4|8905.4|8920.4|8905.4|8919.6|8904.6|1
1627975750000|2021-08-03 07:29:10|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|1
1627975800000|2021-08-03 07:30:00|8920.4|8905.4|8920.4|8905.4|8920.4|8905.4|8920.4|8905.4|1
1627975830000|2021-08-03 07:30:30|||||||||1
1627975840000|2021-08-03 07:30:40|||||||||1
1627975930000|2021-08-03 07:32:10|8919.9|8904.9|8917.9|8902.9|8919.9|8904.9|8917.9|8902.9|9
1627976030000|2021-08-03 07:33:50|8918.4|8903.4|8924.3|8909.3|8924.3|8909.3|8918.4|8903.4|2
1627976150000|2021-08-03 07:35:50|8925.1|8910.1|8924.8|8909.8|8925.8|8910.8|8924.8|8909.8|1
1627976170000|2021-08-03 07:36:10|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627976180000|2021-08-03 07:36:20|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1627976210000|2021-08-03 07:36:50|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627976270000|2021-08-03 07:37:50|8925.7|8910.7|8924.8|8909.8|8925.8|8910.8|8924.8|8909.8|0
1627976290000|2021-08-03 07:38:10|8925|8910|8925.8|8910.8|8925.8|8910.8|8925|8910|2
1627976300000|2021-08-03 07:38:20|8925|8910|8924.8|8909.8|8925|8910|8924.8|8909.8|0
1627976340000|2021-08-03 07:39:00|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|0
1627976400000|2021-08-03 07:40:00|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1627976460000|2021-08-03 07:41:00|8925.4|8910.4|8925.7|8910.7|8925.7|8910.7|8925.3|8910.3|0
1627976470000|2021-08-03 07:41:10|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1627976510000|2021-08-03 07:41:50|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|3
1627976520000|2021-08-03 07:42:00|8928.6|8913.6|8929.1|8914.1|8929.1|8914.1|8928.6|8913.6|0
1627976540000|2021-08-03 07:42:20|8929.6|8914.6|8930.1|8915.1|8930.1|8915.1|8929.6|8914.6|1
1627976580000|2021-08-03 07:43:00|8928.1|8913.1|8926.6|8911.6|8928.1|8913.1|8926.6|8911.6|1
1627976630000|2021-08-03 07:43:50|8926.4|8911.4|8925.6|8910.6|8926.4|8911.4|8925.6|8910.6|1
1627976660000|2021-08-03 07:44:20|8926|8911|8926.1|8911.1|8926.1|8911.1|8926|8911|0
1627976700000|2021-08-03 07:45:00|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|0
1627976840000|2021-08-03 07:47:20|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|1
1627976850000|2021-08-03 07:47:30|||||||||2
1627976960000|2021-08-03 07:49:20|8920|8905|8920|8905|8920|8905|8920|8905|1
1627976980000|2021-08-03 07:49:40|||||||||1
1627976990000|2021-08-03 07:49:50|||||||||1
1627977000000|2021-08-03 07:50:00|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|10
1627977030000|2021-08-03 07:50:30|||||||||10
1627977040000|2021-08-03 07:50:40|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|10
1627977070000|2021-08-03 07:51:10|8916|8901|8916|8901|8916|8901|8916|8901|13
1627977100000|2021-08-03 07:51:40|8915.6|8900.6|8914.3|8899.3|8915.6|8900.6|8914.3|8899.3|7
1627977110000|2021-08-03 07:51:50|8914.4|8899.4|8914.4|8899.4|8914.4|8899.4|8914.4|8899.4|2
1627977120000|2021-08-03 07:52:00|||||||||33
1627977130000|2021-08-03 07:52:10|8913.9|8898.9|8913.5|8898.5|8913.9|8898.9|8913.5|8898.5|37
1627977170000|2021-08-03 07:52:50|||||||||5
1627977190000|2021-08-03 07:53:10|||||||||10
1627977260000|2021-08-03 07:54:20|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|1
1627977280000|2021-08-03 07:54:40|8913|8898|8913|8898|8913|8898|8913|8898|0
1627977320000|2021-08-03 07:55:20|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|0
1627977350000|2021-08-03 07:55:50|8913|8898|8913|8898|8913|8898|8913|8898|9
1627977470000|2021-08-03 07:57:50|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|0
1627977520000|2021-08-03 07:58:40|||||||||1
1627977590000|2021-08-03 07:59:50|8913|8898|8912.9|8897.9|8913|8898|8912.9|8897.9|1
1627977630000|2021-08-03 08:00:30|||||||||4
1627977650000|2021-08-03 08:00:50|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|2
1627977690000|2021-08-03 08:01:30|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|1
1627977700000|2021-08-03 08:01:40|8915.4|8900.4|8915.7|8900.7|8915.7|8900.7|8915.3|8900.3|1
1627977740000|2021-08-03 08:02:20|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|1
1627977750000|2021-08-03 08:02:30|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|0
1627977760000|2021-08-03 08:02:40|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|0
1627977790000|2021-08-03 08:03:10|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|0
1627977850000|2021-08-03 08:04:10|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|2
1627977870000|2021-08-03 08:04:30|8913.2|8898.2|8913.2|8898.2|8913.2|8898.2|8913.2|8898.2|1
1627977880000|2021-08-03 08:04:40|8913.1|8898.1|8912.7|8897.7|8913.1|8898.1|8912.7|8897.7|2
1627977950000|2021-08-03 08:05:50|||||||||2
1627978020000|2021-08-03 08:07:00|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|3
1627978030000|2021-08-03 08:07:10|8912.7|8897.7|8912.7|8897.7|8912.7|8897.7|8912.7|8897.7|0
1627978070000|2021-08-03 08:07:50|||||||||1
1627978130000|2021-08-03 08:08:50|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|6
1627978140000|2021-08-03 08:09:00|||||||||10
1627978150000|2021-08-03 08:09:10|||||||||1
1627978170000|2021-08-03 08:09:30|||||||||2
1627978190000|2021-08-03 08:09:50|||||||||7
1627978360000|2021-08-03 08:12:40|8913.7|8898.7|8914.3|8899.3|8914.3|8899.3|8913.7|8898.7|13
1627978370000|2021-08-03 08:12:50|8913.9|8898.9|8913.7|8898.7|8913.9|8898.9|8913.7|8898.7|0
1627978380000|2021-08-03 08:13:00|||||||||10
1627978490000|2021-08-03 08:14:50|8913.9|8898.9|8914.3|8899.3|8914.3|8899.3|8913.9|8898.9|1
1627978500000|2021-08-03 08:15:00|8914.2|8899.2|8913.2|8898.2|8914.2|8899.2|8913.2|8898.2|2
1627978510000|2021-08-03 08:15:10|8913.1|8898.1|8912.7|8897.7|8913.1|8898.1|8912.7|8897.7|10
1627978520000|2021-08-03 08:15:20|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|11
1627978540000|2021-08-03 08:15:40|||||||||2
1627978550000|2021-08-03 08:15:50|||||||||4
1627978560000|2021-08-03 08:16:00|8911.8|8896.8|8915.8|8900.8|8915.8|8900.8|8911.7|8896.7|9
1627978570000|2021-08-03 08:16:10|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|0
1627978580000|2021-08-03 08:16:20|||||||||2
1627978590000|2021-08-03 08:16:30|8916.1|8901.1|8918.3|8903.3|8918.3|8903.3|8916.1|8901.1|3
1627978600000|2021-08-03 08:16:40|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|0
1627978610000|2021-08-03 08:16:50|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|3
1627978630000|2021-08-03 08:17:10|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|2
1627978640000|2021-08-03 08:17:20|8922.8|8907.8|8922.6|8907.6|8922.8|8907.8|8922.1|8907.1|14
1627978650000|2021-08-03 08:17:30|8924.1|8909.1|8925.8|8910.8|8925.8|8910.8|8924.1|8909.1|10
1627978670000|2021-08-03 08:17:50|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|1
1627978680000|2021-08-03 08:18:00|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|0
1627978710000|2021-08-03 08:18:30|8925.1|8910.1|8926|8911|8926|8911|8925.1|8910.1|2
1627978720000|2021-08-03 08:18:40|8925.6|8910.6|8926.6|8911.6|8926.6|8911.6|8925.6|8910.6|0
1627978730000|2021-08-03 08:18:50|8926.2|8911.2|8926.1|8911.1|8926.2|8911.2|8926.1|8911.1|0
1627978760000|2021-08-03 08:19:20|8926.3|8911.3|8925.6|8910.6|8926.3|8911.3|8925.6|8910.6|2
1627978780000|2021-08-03 08:19:40|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627978800000|2021-08-03 08:20:00|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|0
1627978810000|2021-08-03 08:20:10|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|3
1627978820000|2021-08-03 08:20:20|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|1
1627978840000|2021-08-03 08:20:40|8927.9|8912.9|8928.1|8913.1|8928.1|8913.1|8927.9|8912.9|0
1627978850000|2021-08-03 08:20:50|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|0
1627979020000|2021-08-03 08:23:40|8928.7|8913.7|8929.2|8914.2|8929.2|8914.2|8928.7|8913.7|1
1627979030000|2021-08-03 08:23:50|8929.6|8914.6|8929.7|8914.7|8929.7|8914.7|8929.6|8914.6|2
1627979040000|2021-08-03 08:24:00|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1627979050000|2021-08-03 08:24:10|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1627979080000|2021-08-03 08:24:40|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|0
1627979100000|2021-08-03 08:25:00|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|8930.7|8915.7|4
1627979130000|2021-08-03 08:25:30|||||||||14
1627979160000|2021-08-03 08:26:00|8930.9|8915.9|8932.1|8917.1|8932.1|8917.1|8930.9|8915.9|6
1627979170000|2021-08-03 08:26:10|8932.2|8917.2|8932.6|8917.6|8932.6|8917.6|8932.2|8917.2|1
1627979180000|2021-08-03 08:26:20|8933|8918|8933.1|8918.1|8933.1|8918.1|8933|8918|0
1627979190000|2021-08-03 08:26:30|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|6
1627979210000|2021-08-03 08:26:50|8935.4|8920.4|8932.6|8917.6|8935.4|8920.4|8932.6|8917.6|2
1627979230000|2021-08-03 08:27:10|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|0
1627979290000|2021-08-03 08:28:10|||||||||1
1627979300000|2021-08-03 08:28:20|8925.6|8910.6|8927.6|8912.6|8927.6|8912.6|8925.6|8910.6|1
1627979320000|2021-08-03 08:28:40|8928|8913|8929.2|8914.2|8929.6|8914.6|8928|8913|0
1627979330000|2021-08-03 08:28:50|8929.6|8914.6|8929.1|8914.1|8929.6|8914.6|8929.1|8914.1|0
1627979470000|2021-08-03 08:31:10|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|0
1627979510000|2021-08-03 08:31:50|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|1
1627979580000|2021-08-03 08:33:00|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|0
1627979750000|2021-08-03 08:35:50|8924.4|8909.4|8924.2|8909.2|8924.4|8909.4|8923.2|8908.2|11
1627979780000|2021-08-03 08:36:20|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|0
1627979800000|2021-08-03 08:36:40|8923.4|8908.4|8923.3|8908.3|8923.4|8908.4|8923.3|8908.3|0
1627979870000|2021-08-03 08:37:50|||||||||4
1627979970000|2021-08-03 08:39:30|8923.4|8908.4|8923.8|8908.8|8923.8|8908.8|8923.4|8908.4|1
1627979980000|2021-08-03 08:39:40|8927.3|8912.3|8925.8|8910.8|8927.3|8912.3|8925.8|8910.8|2
1627979990000|2021-08-03 08:39:50|||||||||1
1627980000000|2021-08-03 08:40:00|8926.2|8911.2|8926.3|8911.3|8926.3|8911.3|8926.2|8911.2|0
1627980260000|2021-08-03 08:44:20|||||||||1
1627980300000|2021-08-03 08:45:00|8925.8|8910.8|8922.9|8907.9|8925.8|8910.8|8922.9|8907.9|4
1627980310000|2021-08-03 08:45:10|8923.3|8908.3|8920.3|8905.3|8923.3|8908.3|8920.3|8905.3|2
1627980320000|2021-08-03 08:45:20|8919.9|8904.9|8919.8|8904.8|8919.9|8904.9|8919.8|8904.8|0
1627980410000|2021-08-03 08:46:50|8915.9|8900.9|8918.3|8903.3|8918.3|8903.3|8915.9|8900.9|3
1627980450000|2021-08-03 08:47:30|8918.2|8903.2|8917.8|8902.8|8918.2|8903.2|8917.8|8902.8|1
1627980470000|2021-08-03 08:47:50|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|1
1627980480000|2021-08-03 08:48:00|8917.3|8902.3|8917.8|8902.8|8918.2|8903.2|8917.3|8902.3|0
1627980490000|2021-08-03 08:48:10|8918.3|8903.3|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|2
1627980500000|2021-08-03 08:48:20|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|0
1627980510000|2021-08-03 08:48:30|8916.9|8901.9|8917.3|8902.3|8917.3|8902.3|8916.9|8901.9|1
1627980520000|2021-08-03 08:48:40|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|1
1627980540000|2021-08-03 08:49:00|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|0
1627980610000|2021-08-03 08:50:10|8917.2|8902.2|8916.8|8901.8|8917.2|8902.2|8916.8|8901.8|1
1627980620000|2021-08-03 08:50:20|8917.2|8902.2|8916.4|8901.4|8917.3|8902.3|8916.4|8901.4|1
1627980630000|2021-08-03 08:50:30|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|8916.4|8901.4|0
1627980640000|2021-08-03 08:50:40|8917.2|8902.2|8916.8|8901.8|8917.3|8902.3|8916.8|8901.8|1
1627980650000|2021-08-03 08:50:50|8917.3|8902.3|8916.3|8901.3|8917.3|8902.3|8916.3|8901.3|2
1627980670000|2021-08-03 08:51:10|8915.9|8900.9|8915.8|8900.8|8915.9|8900.9|8915.3|8900.3|1
1627980680000|2021-08-03 08:51:20|8915.3|8900.3|8915.8|8900.8|8915.8|8900.8|8915.3|8900.3|0
1627980730000|2021-08-03 08:52:10|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|0
1627980740000|2021-08-03 08:52:20|8914.9|8899.9|8913.8|8898.8|8914.9|8899.9|8913.8|8898.8|1
1627980750000|2021-08-03 08:52:30|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|8912.9|8897.9|1
1627980760000|2021-08-03 08:52:40|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|4
1627980770000|2021-08-03 08:52:50|||||||||11
1627980790000|2021-08-03 08:53:10|||||||||1
1627980810000|2021-08-03 08:53:30|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|0
1627980820000|2021-08-03 08:53:40|||||||||1
1627980830000|2021-08-03 08:53:50|||||||||28
1627980840000|2021-08-03 08:54:00|||||||||11
1627980850000|2021-08-03 08:54:10|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|1
1627980870000|2021-08-03 08:54:30|||||||||21
1627980880000|2021-08-03 08:54:40|||||||||5
1627980890000|2021-08-03 08:54:50|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|15
1627980900000|2021-08-03 08:55:00|||||||||1
1627980910000|2021-08-03 08:55:10|8909.1|8894.1|8909.3|8894.3|8909.3|8894.3|8909.1|8894.1|1
1627980920000|2021-08-03 08:55:20|||||||||5
1627980950000|2021-08-03 08:55:50|||||||||1
1627981010000|2021-08-03 08:56:50|||||||||2
1627981020000|2021-08-03 08:57:00|8908.8|8893.8|8908.8|8893.8|8908.8|8893.8|8908.8|8893.8|0
1627981030000|2021-08-03 08:57:10|||||||||1
1627981080000|2021-08-03 08:58:00|8910.3|8895.3|8911.6|8896.6|8911.6|8896.6|8910.3|8895.3|2
1627981090000|2021-08-03 08:58:10|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|0
1627981100000|2021-08-03 08:58:20|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|0
1627981160000|2021-08-03 08:59:20|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|3
1627981350000|2021-08-03 09:02:30|||||||||6
1627981360000|2021-08-03 09:02:40|8915|8900|8915.3|8900.3|8915.3|8900.3|8915|8900|13
1627981370000|2021-08-03 09:02:50|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|9
1627981430000|2021-08-03 09:03:50|||||||||1
1627981470000|2021-08-03 09:04:30|8916.5|8901.5|8916.3|8901.3|8916.5|8901.5|8916.3|8901.3|0
1627981560000|2021-08-03 09:06:00|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|2
1627981600000|2021-08-03 09:06:40|8917.7|8902.7|8917.8|8902.8|8917.8|8902.8|8917.7|8902.7|1
1627981620000|2021-08-03 09:07:00|||||||||1
1627981630000|2021-08-03 09:07:10|8919.3|8904.3|8919.3|8904.3|8919.7|8904.7|8919.3|8904.3|5
1627981650000|2021-08-03 09:07:30|||||||||1
1627981710000|2021-08-03 09:08:30|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|0
1627981720000|2021-08-03 09:08:40|||||||||2
1627981730000|2021-08-03 09:08:50|||||||||2
1627981740000|2021-08-03 09:09:00|||||||||1
1627981750000|2021-08-03 09:09:10|8919.3|8904.3|8918.8|8903.8|8919.3|8904.3|8918.8|8903.8|2
1627981910000|2021-08-03 09:11:50|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|1
1627981920000|2021-08-03 09:12:00|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|3
1627981990000|2021-08-03 09:13:10|8918.2|8903.2|8918.3|8903.3|8918.3|8903.3|8918.2|8903.2|0
1627982000000|2021-08-03 09:13:20|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|1
1627982390000|2021-08-03 09:19:50|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|1
1627982510000|2021-08-03 09:21:50|8916.8|8901.8|8915.4|8900.4|8916.8|8901.8|8915.4|8900.4|5
1627982520000|2021-08-03 09:22:00|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|0
1627982540000|2021-08-03 09:22:20|||||||||1
1627982590000|2021-08-03 09:23:10|8914.8|8899.8|8915.4|8900.4|8915.8|8900.8|8914.8|8899.8|0
1627982610000|2021-08-03 09:23:30|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|0
1627982680000|2021-08-03 09:24:40|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|1
1627982720000|2021-08-03 09:25:20|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|8913.8|8898.8|2
1627982810000|2021-08-03 09:26:50|8913.5|8898.5|8910.8|8895.8|8913.5|8898.5|8910.8|8895.8|2
1627982860000|2021-08-03 09:27:40|8910.6|8895.6|8908.9|8893.9|8910.6|8895.6|8908.9|8893.9|1
1627982870000|2021-08-03 09:27:50|8908.8|8893.8|8908.8|8893.8|8908.8|8893.8|8908.8|8893.8|3
1627982980000|2021-08-03 09:29:40|||||||||1
1627983030000|2021-08-03 09:30:30|8909.8|8894.8|8910.8|8895.8|8910.8|8895.8|8909.8|8894.8|2
1627983080000|2021-08-03 09:31:20|8911.2|8896.2|8911.3|8896.3|8911.3|8896.3|8911.2|8896.2|0
1627983090000|2021-08-03 09:31:30|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|0
1627983100000|2021-08-03 09:31:40|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|4
1627983250000|2021-08-03 09:34:10|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|0
1627983260000|2021-08-03 09:34:20|8912.6|8897.6|8912.8|8897.8|8912.8|8897.8|8912.6|8897.6|0
1627983350000|2021-08-03 09:35:50|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|1
1627983360000|2021-08-03 09:36:00|8912.3|8897.3|8912.8|8897.8|8912.8|8897.8|8912.3|8897.3|1
1627983390000|2021-08-03 09:36:30|8913.2|8898.2|8913.3|8898.3|8913.3|8898.3|8913.2|8898.2|0
1627983400000|2021-08-03 09:36:40|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|2
1627983410000|2021-08-03 09:36:50|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|8912.8|8897.8|0
1627983450000|2021-08-03 09:37:30|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|0
1627983510000|2021-08-03 09:38:30|8913.5|8898.5|8913.4|8898.4|8913.5|8898.5|8913.4|8898.4|1
1627983520000|2021-08-03 09:38:40|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|0
1627983570000|2021-08-03 09:39:30|8913.7|8898.7|8913.8|8898.8|8913.8|8898.8|8913.7|8898.7|0
1627983630000|2021-08-03 09:40:30|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|0
1627983660000|2021-08-03 09:41:00|8914.7|8899.7|8915.2|8900.2|8915.2|8900.2|8914.7|8899.7|0
1627983670000|2021-08-03 09:41:10|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|0
1627983680000|2021-08-03 09:41:20|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|0
1627983700000|2021-08-03 09:41:40|||||||||2
1627983720000|2021-08-03 09:42:00|8916.3|8901.3|8916.7|8901.7|8916.7|8901.7|8916.3|8901.3|0
1627983730000|2021-08-03 09:42:10|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|8916.8|8901.8|0
1627983780000|2021-08-03 09:43:00|8916.4|8901.4|8917.8|8902.8|8917.8|8902.8|8916.4|8901.4|0
1627983800000|2021-08-03 09:43:20|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|0
1627983810000|2021-08-03 09:43:30|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|0
1627983820000|2021-08-03 09:43:40|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|0
1627983830000|2021-08-03 09:43:50|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|1
1627983840000|2021-08-03 09:44:00|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|0
1627983900000|2021-08-03 09:45:00|8917.9|8902.9|8918.6|8903.6|8918.6|8903.6|8917.9|8902.9|0
1627983910000|2021-08-03 09:45:10|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|0
1627983960000|2021-08-03 09:46:00|8917.8|8902.8|8918.3|8903.3|8918.3|8903.3|8917.8|8902.8|2
1627983970000|2021-08-03 09:46:10|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|0
1627984000000|2021-08-03 09:46:40|||||||||2
1627984020000|2021-08-03 09:47:00|8917.3|8902.3|8917.7|8902.7|8917.7|8902.7|8917.3|8902.3|0
1627984030000|2021-08-03 09:47:10|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|0
1627984060000|2021-08-03 09:47:40|||||||||1
1627984160000|2021-08-03 09:49:20|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|5
1627984170000|2021-08-03 09:49:30|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627984180000|2021-08-03 09:49:40|8917.3|8902.3|8917.2|8902.2|8917.3|8902.3|8917.2|8902.2|1
1627984200000|2021-08-03 09:50:00|||||||||1
1627984270000|2021-08-03 09:51:10|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|0
1627984300000|2021-08-03 09:51:40|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|1
1627984310000|2021-08-03 09:51:50|||||||||1
1627984420000|2021-08-03 09:53:40|||||||||1
1627984540000|2021-08-03 09:55:40|||||||||1
1627984660000|2021-08-03 09:57:40|8917|8902|8915.9|8900.9|8917|8902|8915.3|8900.3|1
1627984680000|2021-08-03 09:58:00|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|0
1627984780000|2021-08-03 09:59:40|||||||||1
1627984790000|2021-08-03 09:59:50|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|1
1627984900000|2021-08-03 10:01:40|||||||||1
1627984920000|2021-08-03 10:02:00|||||||||2
1627984940000|2021-08-03 10:02:20|8914.9|8899.9|8915.3|8900.3|8915.3|8900.3|8914.9|8899.9|2
1627984950000|2021-08-03 10:02:30|8916.3|8901.3|8915.9|8900.9|8916.3|8901.3|8915.9|8900.9|0
1627984960000|2021-08-03 10:02:40|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|0
1627985020000|2021-08-03 10:03:40|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|1
1627985040000|2021-08-03 10:04:00|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|8915.3|8900.3|0
1627985140000|2021-08-03 10:05:40|||||||||1
1627985180000|2021-08-03 10:06:20|||||||||1
1627985260000|2021-08-03 10:07:40|||||||||1
1627985270000|2021-08-03 10:07:50|||||||||1
1627985330000|2021-08-03 10:08:50|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|8915.8|8900.8|0
1627985340000|2021-08-03 10:09:00|8916.8|8901.8|8917.8|8902.8|8917.8|8902.8|8916.3|8901.3|5
1627985380000|2021-08-03 10:09:40|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|1
1627985500000|2021-08-03 10:11:40|||||||||1
1627985510000|2021-08-03 10:11:50|8917.7|8902.7|8917.8|8902.8|8917.8|8902.8|8917.7|8902.7|0
1627985520000|2021-08-03 10:12:00|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|0
1627985530000|2021-08-03 10:12:10|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|0
1627985620000|2021-08-03 10:13:40|8916.8|8901.8|8916.3|8901.3|8916.8|8901.8|8916.3|8901.3|1
1627985630000|2021-08-03 10:13:50|8919.8|8904.8|8919.3|8904.3|8920.5|8905.5|8918.8|8903.8|10
1627985740000|2021-08-03 10:15:40|8919.2|8904.2|8918.4|8903.4|8919.2|8904.2|8918.4|8903.4|1
1627985750000|2021-08-03 10:15:50|8917.5|8902.5|8918.3|8903.3|8918.3|8903.3|8917.5|8902.5|1
1627985760000|2021-08-03 10:16:00|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|0
1627985860000|2021-08-03 10:17:40|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|1
1627985870000|2021-08-03 10:17:50|8918.8|8903.8|8920.3|8905.3|8920.3|8905.3|8918.8|8903.8|1
1627985880000|2021-08-03 10:18:00|8919.4|8904.4|8919.3|8904.3|8919.4|8904.4|8919.3|8904.3|1
1627985890000|2021-08-03 10:18:10|8919.7|8904.7|8919.8|8904.8|8919.8|8904.8|8919.7|8904.7|0
1627985940000|2021-08-03 10:19:00|8920.8|8905.8|8922.3|8907.3|8922.3|8907.3|8920.8|8905.8|6
1627985950000|2021-08-03 10:19:10|8921.3|8906.3|8920.8|8905.8|8921.3|8906.3|8920.8|8905.8|0
1627985960000|2021-08-03 10:19:20|8920.4|8905.4|8921.3|8906.3|8922.3|8907.3|8920.4|8905.4|2
1627985970000|2021-08-03 10:19:30|8920.9|8905.9|8919.8|8904.8|8920.9|8905.9|8919.8|8904.8|0
1627985980000|2021-08-03 10:19:40|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|1
1627986000000|2021-08-03 10:20:00|8919.6|8904.6|8920.3|8905.3|8921.3|8906.3|8919.6|8904.6|1
1627986010000|2021-08-03 10:20:10|8921.1|8906.1|8921.3|8906.3|8921.3|8906.3|8921.1|8906.1|1
1627986040000|2021-08-03 10:20:40|8921.7|8906.7|8921.8|8906.8|8921.8|8906.8|8921.7|8906.7|0
1627986100000|2021-08-03 10:21:40|8920.9|8905.9|8921.3|8906.3|8921.3|8906.3|8920.8|8905.8|1
1627986220000|2021-08-03 10:23:40|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|1
1627986230000|2021-08-03 10:23:50|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|8920.3|8905.3|1
1627986300000|2021-08-03 10:25:00|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|8919.8|8904.8|0
1627986320000|2021-08-03 10:25:20|8919.7|8904.7|8918.3|8903.3|8919.7|8904.7|8918.3|8903.3|10
1627986340000|2021-08-03 10:25:40|8915.3|8900.3|8914.7|8899.7|8915.3|8900.3|8914.7|8899.7|10
1627986350000|2021-08-03 10:25:50|||||||||1
1627986360000|2021-08-03 10:26:00|8916.7|8901.7|8917.7|8902.7|8917.7|8902.7|8916.7|8901.7|2
1627986370000|2021-08-03 10:26:10|8916.7|8901.7|8917.2|8902.2|8917.2|8902.2|8916.7|8901.7|5
1627986380000|2021-08-03 10:26:20|8915.2|8900.2|8917.2|8902.2|8917.2|8902.2|8915.2|8900.2|5
1627986410000|2021-08-03 10:26:50|8917.6|8902.6|8917.7|8902.7|8917.7|8902.7|8917.6|8902.6|0
1627986460000|2021-08-03 10:27:40|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|1
1627986470000|2021-08-03 10:27:50|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|0
1627986540000|2021-08-03 10:29:00|8920.1|8905.1|8920.7|8905.7|8920.7|8905.7|8920.1|8905.1|1
1627986580000|2021-08-03 10:29:40|||||||||1
1627986700000|2021-08-03 10:31:40|||||||||1
1627986710000|2021-08-03 10:31:50|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|1
1627986820000|2021-08-03 10:33:40|||||||||1
1627986940000|2021-08-03 10:35:40|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|1
1627986960000|2021-08-03 10:36:00|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1627987060000|2021-08-03 10:37:40|||||||||1
1627987130000|2021-08-03 10:38:50|8921|8906|8921.2|8906.2|8921.2|8906.2|8921|8906|0
1627987150000|2021-08-03 10:39:10|8922|8907|8922.2|8907.2|8922.2|8907.2|8922|8907|0
1627987180000|2021-08-03 10:39:40|8922.6|8907.6|8922.7|8907.7|8922.7|8907.7|8922.6|8907.6|1
1627987190000|2021-08-03 10:39:50|||||||||1
1627987300000|2021-08-03 10:41:40|||||||||1
1627987420000|2021-08-03 10:43:40|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|1
1627987540000|2021-08-03 10:45:40|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|1
1627987560000|2021-08-03 10:46:00|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|0
1627987660000|2021-08-03 10:47:40|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|1
1627987670000|2021-08-03 10:47:50|8922.2|8907.2|8921.7|8906.7|8922.2|8907.2|8921.7|8906.7|1
1627987780000|2021-08-03 10:49:40|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|1
1627987900000|2021-08-03 10:51:40|||||||||1
1627987920000|2021-08-03 10:52:00|8920.9|8905.9|8919.7|8904.7|8920.9|8905.9|8919.3|8904.3|3
1627988020000|2021-08-03 10:53:40|8919.6|8904.6|8918.3|8903.3|8919.6|8904.6|8918.3|8903.3|3
1627988040000|2021-08-03 10:54:00|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|0
1627988080000|2021-08-03 10:54:40|8917.8|8902.8|8917.7|8902.7|8917.8|8902.8|8917.7|8902.7|0
1627988130000|2021-08-03 10:55:30|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|0
1627988140000|2021-08-03 10:55:40|8917.4|8902.4|8916.6|8901.6|8917.4|8902.4|8916.6|8901.6|1
1627988150000|2021-08-03 10:55:50|||||||||1
1627988260000|2021-08-03 10:57:40|||||||||1
1627988380000|2021-08-03 10:59:40|||||||||1
1627988400000|2021-08-03 11:00:00|||||||||1
1627988500000|2021-08-03 11:01:40|||||||||1
1627988620000|2021-08-03 11:03:40|8916.5|8901.5|8916.1|8901.1|8916.5|8901.5|8916.1|8901.1|2
1627988630000|2021-08-03 11:03:50|||||||||1
1627988730000|2021-08-03 11:05:30|||||||||1
1627988740000|2021-08-03 11:05:40|8915.3|8900.3|8915.1|8900.1|8915.3|8900.3|8915.1|8900.1|1
1627988860000|2021-08-03 11:07:40|||||||||1
1627988980000|2021-08-03 11:09:40|||||||||1
1627989100000|2021-08-03 11:11:40|||||||||1
1627989110000|2021-08-03 11:11:50|||||||||1
1627989220000|2021-08-03 11:13:40|||||||||1
1627989340000|2021-08-03 11:15:40|||||||||1
1627989360000|2021-08-03 11:16:00|8914.6|8899.6|8914.6|8899.6|8914.6|8899.6|8914.6|8899.6|0
1627989370000|2021-08-03 11:16:10|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|15
1627989390000|2021-08-03 11:16:30|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|0
1627989400000|2021-08-03 11:16:40|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|0
1627989460000|2021-08-03 11:17:40|||||||||1
1627989530000|2021-08-03 11:18:50|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|1
1627989540000|2021-08-03 11:19:00|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|0
1627989570000|2021-08-03 11:19:30|8920.5|8905.5|8920.6|8905.6|8920.6|8905.6|8920.5|8905.5|0
1627989580000|2021-08-03 11:19:40|8920.1|8905.1|8920.6|8905.6|8920.6|8905.6|8920.1|8905.1|1
1627989590000|2021-08-03 11:19:50|8920.5|8905.5|8920.1|8905.1|8920.5|8905.5|8920.1|8905.1|1
1627989690000|2021-08-03 11:21:30|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|3
1627989700000|2021-08-03 11:21:40|8917.4|8902.4|8916.6|8901.6|8917.4|8902.4|8916.6|8901.6|1
1627989710000|2021-08-03 11:21:50|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|0
1627989770000|2021-08-03 11:22:50|8916.7|8901.7|8916.6|8901.6|8916.7|8901.7|8916.6|8901.6|0
1627989780000|2021-08-03 11:23:00|8917.4|8902.4|8917.6|8902.6|8917.6|8902.6|8917.4|8902.4|0
1627989820000|2021-08-03 11:23:40|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8916.6|8901.6|1
1627989900000|2021-08-03 11:25:00|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|8917.5|8902.5|0
1627989910000|2021-08-03 11:25:10|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|0
1627989940000|2021-08-03 11:25:40|||||||||1
1627990070000|2021-08-03 11:27:50|8918|8903|8917.6|8902.6|8918.1|8903.1|8917.6|8902.6|1
1627990260000|2021-08-03 11:31:00|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|0
1627990270000|2021-08-03 11:31:10|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|0
1627990550000|2021-08-03 11:35:50|8917.4|8902.4|8916.6|8901.6|8917.4|8902.4|8916.6|8901.6|1
1627990590000|2021-08-03 11:36:30|8914.6|8899.6|8914.6|8899.6|8914.6|8899.6|8914.6|8899.6|0
1627990890000|2021-08-03 11:41:30|8915|8900|8915.1|8900.1|8915.1|8900.1|8915|8900|0
1627991030000|2021-08-03 11:43:50|||||||||2
1627991180000|2021-08-03 11:46:20|8915.2|8900.2|8919.6|8904.6|8919.6|8904.6|8915.2|8900.2|8
1627991200000|2021-08-03 11:46:40|8919.7|8904.7|8918.7|8903.7|8919.7|8904.7|8918.7|8903.7|1
1627991240000|2021-08-03 11:47:20|8918.2|8903.2|8917.7|8902.7|8918.2|8903.2|8917.7|8902.7|1
1627991280000|2021-08-03 11:48:00|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627991340000|2021-08-03 11:49:00|8916.7|8901.7|8916.2|8901.2|8916.7|8901.7|8916.2|8901.2|0
1627991400000|2021-08-03 11:50:00|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|0
1627991450000|2021-08-03 11:50:50|8915.6|8900.6|8915.2|8900.2|8915.6|8900.6|8915.2|8900.2|1
1627991460000|2021-08-03 11:51:00|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|1
1627991510000|2021-08-03 11:51:50|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|3
1627991540000|2021-08-03 11:52:20|8915.6|8900.6|8915.7|8900.7|8915.7|8900.7|8915.6|8900.6|0
1627991560000|2021-08-03 11:52:40|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|2
1627991670000|2021-08-03 11:54:30|||||||||1
1627991680000|2021-08-03 11:54:40|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627991700000|2021-08-03 11:55:00|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|0
1627991750000|2021-08-03 11:55:50|||||||||2
1627991760000|2021-08-03 11:56:00|8916.8|8901.8|8916.7|8901.7|8917.7|8902.7|8916.7|8901.7|1
1627991810000|2021-08-03 11:56:50|||||||||1
1627991820000|2021-08-03 11:57:00|||||||||1
1627991830000|2021-08-03 11:57:10|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627991870000|2021-08-03 11:57:50|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|1
1627991890000|2021-08-03 11:58:10|8918.5|8903.5|8918.7|8903.7|8918.7|8903.7|8918.5|8903.5|0
1627991930000|2021-08-03 11:58:50|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|1
1627991990000|2021-08-03 11:59:50|8919.2|8904.2|8918.2|8903.2|8919.2|8904.2|8918.2|8903.2|3
1627992000000|2021-08-03 12:00:00|8919.2|8904.2|8916.6|8901.6|8919.2|8904.2|8916.2|8901.2|8
1627992010000|2021-08-03 12:00:10|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|8916.7|8901.7|0
1627992030000|2021-08-03 12:00:30|8916.6|8901.6|8916.2|8901.2|8916.6|8901.6|8916.2|8901.2|1
1627992050000|2021-08-03 12:00:50|8917.2|8902.2|8918.1|8903.1|8918.2|8903.2|8917.2|8902.2|1
1627992060000|2021-08-03 12:01:00|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|8918.2|8903.2|0
1627992070000|2021-08-03 12:01:10|||||||||4
1627992110000|2021-08-03 12:01:50|8916.7|8901.7|8915.9|8900.9|8916.7|8901.7|8915.9|8900.9|3
1627992120000|2021-08-03 12:02:00|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|1
1627992130000|2021-08-03 12:02:10|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|3
1627992140000|2021-08-03 12:02:20|8917.7|8902.7|8919.7|8904.7|8919.7|8904.7|8917.7|8902.7|7
1627992160000|2021-08-03 12:02:40|8920|8905|8925.4|8910.4|8925.4|8910.4|8920|8905|8
1627992170000|2021-08-03 12:02:50|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|0
1627992230000|2021-08-03 12:03:50|8925.8|8910.8|8924.2|8909.2|8925.8|8910.8|8924.2|8909.2|2
1627992240000|2021-08-03 12:04:00|8924.6|8909.6|8924.2|8909.2|8924.6|8909.6|8924.2|8909.2|0
1627992280000|2021-08-03 12:04:40|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|3
1627992300000|2021-08-03 12:05:00|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|0
1627992310000|2021-08-03 12:05:10|8926.6|8911.6|8927.2|8912.2|8927.2|8912.2|8926.6|8911.6|30
1627992320000|2021-08-03 12:05:20|8927.6|8912.6|8927.7|8912.7|8927.7|8912.7|8927.6|8912.6|0
1627992340000|2021-08-03 12:05:40|8927.2|8912.2|8927.7|8912.7|8927.7|8912.7|8927.2|8912.2|6
1627992350000|2021-08-03 12:05:50|8927.6|8912.6|8927.2|8912.2|8927.6|8912.6|8927.2|8912.2|1
1627992360000|2021-08-03 12:06:00|8927|8912|8922.2|8907.2|8927|8912|8922.2|8907.2|4
1627992370000|2021-08-03 12:06:10|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|2
1627992400000|2021-08-03 12:06:40|8924.7|8909.7|8925.7|8910.7|8925.7|8910.7|8924.7|8909.7|0
1627992420000|2021-08-03 12:07:00|8926.2|8911.2|8925.2|8910.2|8926.2|8911.2|8925.2|8910.2|7
1627992450000|2021-08-03 12:07:30|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627992460000|2021-08-03 12:07:40|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|1
1627992470000|2021-08-03 12:07:50|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|1
1627992480000|2021-08-03 12:08:00|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|8923.8|8908.8|1
1627992490000|2021-08-03 12:08:10|8923.7|8908.7|8925.2|8910.2|8925.7|8910.7|8923.7|8908.7|2
1627992500000|2021-08-03 12:08:20|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627992510000|2021-08-03 12:08:30|8924.6|8909.6|8924.2|8909.2|8924.6|8909.6|8924.2|8909.2|1
1627992520000|2021-08-03 12:08:40|8923.8|8908.8|8921.7|8906.7|8923.8|8908.8|8921.7|8906.7|4
1627992530000|2021-08-03 12:08:50|8921.2|8906.2|8920.2|8905.2|8921.2|8906.2|8920.2|8905.2|2
1627992550000|2021-08-03 12:09:10|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|0
1627992560000|2021-08-03 12:09:20|8919.6|8904.6|8918.2|8903.2|8919.6|8904.6|8918.2|8903.2|5
1627992570000|2021-08-03 12:09:30|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|1
1627992590000|2021-08-03 12:09:50|8916.9|8901.9|8918|8903|8918|8903|8916.7|8901.7|3
1627992600000|2021-08-03 12:10:00|8918.2|8903.2|8917.7|8902.7|8918.2|8903.2|8917.7|8902.7|0
1627992610000|2021-08-03 12:10:10|8918.2|8903.2|8920.2|8905.2|8920.2|8905.2|8918.2|8903.2|2
1627992640000|2021-08-03 12:10:40|8919.7|8904.7|8919.2|8904.2|8919.7|8904.7|8919.2|8904.2|0
1627992650000|2021-08-03 12:10:50|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|2
1627992670000|2021-08-03 12:11:10|8919.7|8904.7|8918.2|8903.2|8919.7|8904.7|8918.2|8903.2|3
1627992680000|2021-08-03 12:11:20|||||||||1
1627992690000|2021-08-03 12:11:30|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|0
1627992700000|2021-08-03 12:11:40|8917.2|8902.2|8916.7|8901.7|8917.2|8902.2|8916.7|8901.7|4
1627992710000|2021-08-03 12:11:50|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|8917.2|8902.2|0
1627992730000|2021-08-03 12:12:10|8916.3|8901.3|8915.7|8900.7|8916.3|8901.3|8915.7|8900.7|0
1627992740000|2021-08-03 12:12:20|8915.2|8900.2|8915.7|8900.7|8915.7|8900.7|8915.2|8900.2|2
1627992750000|2021-08-03 12:12:30|8916|8901|8917.2|8902.2|8917.2|8902.2|8916|8901|2
1627992780000|2021-08-03 12:13:00|8916.2|8901.2|8915.2|8900.2|8916.2|8901.2|8915.2|8900.2|5
1627992790000|2021-08-03 12:13:10|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|1
1627992810000|2021-08-03 12:13:30|8914.3|8899.3|8914.7|8899.7|8915.2|8900.2|8914.2|8899.2|7
1627992830000|2021-08-03 12:13:50|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|14
1627992840000|2021-08-03 12:14:00|8912.7|8897.7|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|3
1627992850000|2021-08-03 12:14:10|8913.2|8898.2|8913.2|8898.2|8913.2|8898.2|8913.2|8898.2|3
1627992860000|2021-08-03 12:14:20|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|6
1627992870000|2021-08-03 12:14:30|8909.8|8894.8|8909.2|8894.2|8909.8|8894.8|8908.7|8893.7|5
1627992880000|2021-08-03 12:14:40|8909.7|8894.7|8910.2|8895.2|8910.2|8895.2|8909.7|8894.7|1
1627992900000|2021-08-03 12:15:00|8910.3|8895.3|8909.8|8894.8|8910.3|8895.3|8909.8|8894.8|3
1627992910000|2021-08-03 12:15:10|8909.3|8894.3|8909.8|8894.8|8910.2|8895.2|8908.7|8893.7|5
1627992930000|2021-08-03 12:15:30|8909.3|8894.3|8908.8|8893.8|8909.3|8894.3|8908.8|8893.8|0
1627992940000|2021-08-03 12:15:40|||||||||1
1627992950000|2021-08-03 12:15:50|||||||||10
1627992960000|2021-08-03 12:16:00|8908.7|8893.7|8908.2|8893.2|8908.7|8893.7|8908.2|8893.2|36
1627992970000|2021-08-03 12:16:10|||||||||19
1627992980000|2021-08-03 12:16:20|||||||||1
1627992990000|2021-08-03 12:16:30|8908.3|8893.3|8908.7|8893.7|8908.7|8893.7|8908.3|8893.3|8
1627993000000|2021-08-03 12:16:40|8908.2|8893.2|8908.7|8893.7|8908.7|8893.7|8908.2|8893.2|4
1627993010000|2021-08-03 12:16:50|8909.7|8894.7|8910.7|8895.7|8910.7|8895.7|8909.7|8894.7|7
1627993020000|2021-08-03 12:17:00|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|1
1627993030000|2021-08-03 12:17:10|8908.8|8893.8|8908.7|8893.7|8908.8|8893.8|8908.7|8893.7|4
1627993040000|2021-08-03 12:17:20|8908.2|8893.2|8908.7|8893.7|8908.7|8893.7|8908.2|8893.2|2
1627993050000|2021-08-03 12:17:30|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|1
1627993070000|2021-08-03 12:17:50|||||||||1
1627993090000|2021-08-03 12:18:10|||||||||5
1627993120000|2021-08-03 12:18:40|||||||||1
1627993180000|2021-08-03 12:19:40|||||||||1
1627993190000|2021-08-03 12:19:50|8909.6|8894.6|8910.8|8895.8|8911.2|8896.2|8909.6|8894.6|10
1627993200000|2021-08-03 12:20:00|8910.7|8895.7|8909.7|8894.7|8910.7|8895.7|8909.7|8894.7|0
1627993210000|2021-08-03 12:20:10|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|8909.3|8894.3|0
1627993220000|2021-08-03 12:20:20|8908.8|8893.8|8907.7|8892.7|8908.8|8893.8|8907.7|8892.7|34
1627993230000|2021-08-03 12:20:30|||||||||1
1627993240000|2021-08-03 12:20:40|8907.3|8892.3|8909.7|8894.7|8909.7|8894.7|8907.3|8892.3|5
1627993250000|2021-08-03 12:20:50|8910.7|8895.7|8910.2|8895.2|8910.7|8895.7|8910.2|8895.2|1
1627993260000|2021-08-03 12:21:00|8909.7|8894.7|8909.2|8894.2|8909.7|8894.7|8909.2|8894.2|1
1627993270000|2021-08-03 12:21:10|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|8908.3|8893.3|2
1627993280000|2021-08-03 12:21:20|8907.9|8892.9|8907.7|8892.7|8907.9|8892.9|8907.7|8892.7|7
1627993290000|2021-08-03 12:21:30|||||||||6
1627993300000|2021-08-03 12:21:40|8907.3|8892.3|8906.7|8891.7|8907.3|8892.3|8906.7|8891.7|8
1627993320000|2021-08-03 12:22:00|||||||||1
1627993350000|2021-08-03 12:22:30|||||||||2
1627993360000|2021-08-03 12:22:40|||||||||5
1627993370000|2021-08-03 12:22:50|||||||||1
1627993380000|2021-08-03 12:23:00|8906.2|8891.2|8905.2|8890.2|8906.2|8891.2|8905.2|8890.2|36
1627993390000|2021-08-03 12:23:10|||||||||2
1627993400000|2021-08-03 12:23:20|||||||||4
1627993410000|2021-08-03 12:23:30|8905.7|8890.7|8907.2|8892.2|8907.2|8892.2|8905.7|8890.7|7
1627993420000|2021-08-03 12:23:40|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|1
1627993430000|2021-08-03 12:23:50|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|2
1627993440000|2021-08-03 12:24:00|8906.3|8891.3|8905.7|8890.7|8906.3|8891.3|8905.7|8890.7|2
1627993470000|2021-08-03 12:24:30|||||||||4
1627993490000|2021-08-03 12:24:50|||||||||1
1627993500000|2021-08-03 12:25:00|||||||||9
1627993510000|2021-08-03 12:25:10|8907|8892|8907.7|8892.7|8907.7|8892.7|8907|8892|3
1627993530000|2021-08-03 12:25:30|8907.3|8892.3|8905.2|8890.2|8907.3|8892.3|8905.2|8890.2|1
1627993540000|2021-08-03 12:25:40|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|16
1627993550000|2021-08-03 12:25:50|8905.7|8890.7|8905.7|8890.7|8905.7|8890.7|8905.7|8890.7|0
1627993560000|2021-08-03 12:26:00|||||||||7
1627993570000|2021-08-03 12:26:10|||||||||1
1627993580000|2021-08-03 12:26:20|||||||||2
1627993590000|2021-08-03 12:26:30|||||||||1
1627993600000|2021-08-03 12:26:40|8906|8891|8907.2|8892.2|8907.3|8892.3|8906|8891|1
1627993610000|2021-08-03 12:26:50|||||||||2
1627993620000|2021-08-03 12:27:00|8906.8|8891.8|8906.7|8891.7|8906.8|8891.8|8906.7|8891.7|0
1627993650000|2021-08-03 12:27:30|8907.3|8892.3|8907.3|8892.3|8907.3|8892.3|8907.3|8892.3|3
1627993660000|2021-08-03 12:27:40|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|8907.2|8892.2|0
1627993670000|2021-08-03 12:27:50|8909.2|8894.2|8910.2|8895.2|8910.2|8895.2|8909.2|8894.2|2
1627993680000|2021-08-03 12:28:00|||||||||2
1627993720000|2021-08-03 12:28:40|8910.7|8895.7|8913.7|8898.7|8913.7|8898.7|8910.7|8895.7|3
1627993730000|2021-08-03 12:28:50|8914.2|8899.2|8918.2|8903.2|8918.2|8903.2|8914.2|8899.2|4
1627993740000|2021-08-03 12:29:00|8917.9|8902.9|8916.2|8901.2|8917.9|8902.9|8916.2|8901.2|3
1627993750000|2021-08-03 12:29:10|8917.2|8902.2|8915.7|8900.7|8917.2|8902.2|8915.7|8900.7|3
1627993760000|2021-08-03 12:29:20|8914.7|8899.7|8914.7|8899.7|8914.8|8899.8|8914.7|8899.7|1
1627993780000|2021-08-03 12:29:40|||||||||1
1627993800000|2021-08-03 12:30:00|8914.2|8899.2|8912.7|8897.7|8914.2|8899.2|8912.7|8897.7|2
1627993810000|2021-08-03 12:30:10|8912.3|8897.3|8912.2|8897.2|8912.3|8897.3|8912.2|8897.2|0
1627993840000|2021-08-03 12:30:40|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|1
1627993860000|2021-08-03 12:31:00|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|8911.3|8896.3|2
1627993890000|2021-08-03 12:31:30|8914.3|8899.3|8916.3|8901.3|8916.8|8901.8|8914.3|8899.3|5
1627993900000|2021-08-03 12:31:40|8916.8|8901.8|8917.3|8902.3|8917.3|8902.3|8916.8|8901.8|4
1627993910000|2021-08-03 12:31:50|8916.9|8901.9|8916.8|8901.8|8916.9|8901.9|8916.8|8901.8|1
1627993920000|2021-08-03 12:32:00|8916.4|8901.4|8914.7|8899.7|8916.4|8901.4|8914.3|8899.3|1
1627993930000|2021-08-03 12:32:10|8914.4|8899.4|8914.3|8899.3|8914.4|8899.4|8914.3|8899.3|0
1627993960000|2021-08-03 12:32:40|8916.3|8901.3|8916.3|8901.3|8916.3|8901.3|8916.3|8901.3|2
1627993970000|2021-08-03 12:32:50|8917.8|8902.8|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|1
1627993990000|2021-08-03 12:33:10|||||||||3
1627994020000|2021-08-03 12:33:40|||||||||1
1627994030000|2021-08-03 12:33:50|||||||||1
1627994040000|2021-08-03 12:34:00|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|8918.3|8903.3|0
1627994090000|2021-08-03 12:34:50|8921.8|8906.8|8921.3|8906.3|8921.8|8906.8|8921.3|8906.3|4
1627994100000|2021-08-03 12:35:00|8920.9|8905.9|8921.3|8906.3|8921.3|8906.3|8919.3|8904.3|22
1627994110000|2021-08-03 12:35:10|8920.9|8905.9|8920.8|8905.8|8920.9|8905.9|8920.8|8905.8|2
1627994130000|2021-08-03 12:35:30|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|8921.3|8906.3|0
1627994160000|2021-08-03 12:36:00|8920.8|8905.8|8920.3|8905.3|8920.8|8905.8|8920.3|8905.3|0
1627994170000|2021-08-03 12:36:10|8919.9|8904.9|8919.8|8904.8|8919.9|8904.9|8919.8|8904.8|0
1627994180000|2021-08-03 12:36:20|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|8918.8|8903.8|2
1627994190000|2021-08-03 12:36:30|8917.3|8902.3|8915.9|8900.9|8917.3|8902.3|8915.9|8900.9|9
1627994200000|2021-08-03 12:36:40|8913.3|8898.3|8913.3|8898.3|8914.6|8899.6|8912.3|8897.3|1
1627994210000|2021-08-03 12:36:50|8910.3|8895.3|8909.8|8894.8|8910.3|8895.3|8909.8|8894.8|1
1627994250000|2021-08-03 12:37:30|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|8913.3|8898.3|7
1627994260000|2021-08-03 12:37:40|8914.2|8899.2|8914.3|8899.3|8914.8|8899.8|8914.2|8899.2|5
1627994270000|2021-08-03 12:37:50|||||||||1
1627994280000|2021-08-03 12:38:00|8914.7|8899.7|8914.8|8899.8|8914.8|8899.8|8914.7|8899.7|0
1627994320000|2021-08-03 12:38:40|8914.7|8899.7|8913.8|8898.8|8914.7|8899.7|8913.8|8898.8|1
1627994330000|2021-08-03 12:38:50|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|4
1627994340000|2021-08-03 12:39:00|8915.8|8900.8|8914.8|8899.8|8915.8|8900.8|8914.8|8899.8|18
1627994350000|2021-08-03 12:39:10|8914.4|8899.4|8911.3|8896.3|8914.4|8899.4|8911.3|8896.3|6
1627994360000|2021-08-03 12:39:20|8910.9|8895.9|8909.3|8894.3|8910.9|8895.9|8909.3|8894.3|1
1627994370000|2021-08-03 12:39:30|8908.1|8893.1|8908.1|8893.1|8908.1|8893.1|8908.1|8893.1|0
1627994380000|2021-08-03 12:39:40|8907.8|8892.8|8907.8|8892.8|8907.8|8892.8|8907.8|8892.8|3
1627994390000|2021-08-03 12:39:50|||||||||3
1627994400000|2021-08-03 12:40:00|8908.2|8893.2|8909.3|8894.3|8909.3|8894.3|8907.8|8892.8|10
1627994420000|2021-08-03 12:40:20|8910.8|8895.8|8910.8|8895.8|8910.8|8895.8|8910.8|8895.8|7
1627994430000|2021-08-03 12:40:30|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|0
1627994440000|2021-08-03 12:40:40|8910.8|8895.8|8910.8|8895.8|8910.8|8895.8|8910.8|8895.8|0
1627994470000|2021-08-03 12:41:10|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|0
1627994480000|2021-08-03 12:41:20|8909.3|8894.3|8908.8|8893.8|8909.3|8894.3|8908.8|8893.8|0
1627994490000|2021-08-03 12:41:30|8910.1|8895.1|8910.3|8895.3|8910.3|8895.3|8910.1|8895.1|7
1627994500000|2021-08-03 12:41:40|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|34
1627994520000|2021-08-03 12:42:00|8910|8895|8910|8895|8910|8895|8910|8895|1
1627994550000|2021-08-03 12:42:30|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|0
1627994560000|2021-08-03 12:42:40|8911|8896|8911|8896|8911|8896|8911|8896|1
1627994570000|2021-08-03 12:42:50|8911.4|8896.4|8912|8897|8912|8897|8911.4|8896.4|6
1627994580000|2021-08-03 12:43:00|8911.5|8896.5|8911.5|8896.5|8911.5|8896.5|8911.5|8896.5|0
1627994600000|2021-08-03 12:43:20|||||||||1
1627994630000|2021-08-03 12:43:50|8912.5|8897.5|8912.5|8897.5|8912.5|8897.5|8912.5|8897.5|4
1627994640000|2021-08-03 12:44:00|8912.9|8897.9|8912|8897|8913|8898|8912|8897|2
1627994670000|2021-08-03 12:44:30|8912.1|8897.1|8913.5|8898.5|8913.5|8898.5|8912.1|8897.1|2
1627994680000|2021-08-03 12:44:40|8914|8899|8914|8899|8914|8899|8914|8899|1
1627994700000|2021-08-03 12:45:00|||||||||2
1627994720000|2021-08-03 12:45:20|||||||||1
1627994750000|2021-08-03 12:45:50|||||||||2
1627994760000|2021-08-03 12:46:00|8913.6|8898.6|8912.1|8897.1|8913.6|8898.6|8912.1|8897.1|6
1627994770000|2021-08-03 12:46:10|8913|8898|8911.8|8896.8|8913|8898|8911.6|8896.6|16
1627994780000|2021-08-03 12:46:20|8911.7|8896.7|8911.5|8896.5|8912.5|8897.5|8911.5|8896.5|50
1627994790000|2021-08-03 12:46:30|||||||||4
1627994800000|2021-08-03 12:46:40|||||||||3
1627994810000|2021-08-03 12:46:50|8912.3|8897.3|8912.6|8897.6|8912.6|8897.6|8912.3|8897.3|11
1627994820000|2021-08-03 12:47:00|8912.2|8897.2|8911.5|8896.5|8912.2|8897.2|8911.5|8896.5|6
1627994830000|2021-08-03 12:47:10|8911.9|8896.9|8912|8897|8912|8897|8911.9|8896.9|0
1627994850000|2021-08-03 12:47:30|8912.1|8897.1|8912.5|8897.5|8912.5|8897.5|8912.1|8897.1|14
1627994860000|2021-08-03 12:47:40|8913.3|8898.3|8914|8899|8914|8899|8913.3|8898.3|12
1627994870000|2021-08-03 12:47:50|8913.5|8898.5|8913.5|8898.5|8913.5|8898.5|8913.5|8898.5|1
1627994880000|2021-08-03 12:48:00|8913|8898|8912.5|8897.5|8913|8898|8912.5|8897.5|3
1627994890000|2021-08-03 12:48:10|8911|8896|8911|8896|8911|8896|8911|8896|9
1627994920000|2021-08-03 12:48:40|||||||||1
1627994930000|2021-08-03 12:48:50|||||||||6
1627994940000|2021-08-03 12:49:00|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|3
1627994980000|2021-08-03 12:49:40|8911|8896|8911|8896|8911|8896|8911|8896|4
1627995000000|2021-08-03 12:50:00|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|14
1627995010000|2021-08-03 12:50:10|8911|8896|8911|8896|8911|8896|8911|8896|3
1627995040000|2021-08-03 12:50:40|8911.5|8896.5|8911.5|8896.5|8911.5|8896.5|8911.5|8896.5|1
1627995050000|2021-08-03 12:50:50|||||||||32
1627995060000|2021-08-03 12:51:00|||||||||14
1627995080000|2021-08-03 12:51:20|||||||||12
1627995090000|2021-08-03 12:51:30|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|28
1627995100000|2021-08-03 12:51:40|||||||||38
1627995110000|2021-08-03 12:51:50|||||||||2
1627995120000|2021-08-03 12:52:00|8911.3|8896.3|8910.9|8895.9|8911.3|8896.3|8910.4|8895.4|26
1627995130000|2021-08-03 12:52:10|||||||||5
1627995140000|2021-08-03 12:52:20|||||||||2
1627995150000|2021-08-03 12:52:30|||||||||7
1627995160000|2021-08-03 12:52:40|||||||||26
1627995170000|2021-08-03 12:52:50|8910.5|8895.5|8909.4|8894.4|8910.5|8895.5|8909.4|8894.4|2
1627995200000|2021-08-03 12:53:20|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|8910.3|8895.3|2
1627995210000|2021-08-03 12:53:30|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|1
1627995230000|2021-08-03 12:53:50|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|3
1627995260000|2021-08-03 12:54:20|8909.5|8894.5|8909.4|8894.4|8909.5|8894.5|8909.4|8894.4|3
1627995270000|2021-08-03 12:54:30|||||||||7
1627995290000|2021-08-03 12:54:50|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|4
1627995300000|2021-08-03 12:55:00|8909.4|8894.4|8909.9|8894.9|8909.9|8894.9|8909.4|8894.4|5
1627995320000|2021-08-03 12:55:20|8910.4|8895.4|8910.9|8895.9|8910.9|8895.9|8910.4|8895.4|4
1627995330000|2021-08-03 12:55:30|||||||||2
1627995340000|2021-08-03 12:55:40|||||||||2
1627995350000|2021-08-03 12:55:50|8910.4|8895.4|8910.9|8895.9|8910.9|8895.9|8910.4|8895.4|3
1627995360000|2021-08-03 12:56:00|||||||||2
1627995370000|2021-08-03 12:56:10|||||||||5
1627995390000|2021-08-03 12:56:30|8910.5|8895.5|8910.9|8895.9|8910.9|8895.9|8910.4|8895.4|4
1627995400000|2021-08-03 12:56:40|||||||||5
1627995410000|2021-08-03 12:56:50|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|50
1627995430000|2021-08-03 12:57:10|||||||||36
1627995440000|2021-08-03 12:57:20|||||||||25
1627995460000|2021-08-03 12:57:40|8911|8896|8910.9|8895.9|8911|8896|8910.9|8895.9|4
1627995480000|2021-08-03 12:58:00|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|9
1627995490000|2021-08-03 12:58:10|8909.5|8894.5|8909.5|8894.5|8909.5|8894.5|8909.5|8894.5|6
1627995500000|2021-08-03 12:58:20|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|3
1627995530000|2021-08-03 12:58:50|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|7
1627995580000|2021-08-03 12:59:40|8910.9|8895.9|8910.9|8895.9|8911.4|8896.4|8910.9|8895.9|19
1627995590000|2021-08-03 12:59:50|||||||||3
1627995600000|2021-08-03 13:00:00|8909.9|8894.9|8907.5|8892.5|8910|8895|8907.5|8892.5|56
1627995610000|2021-08-03 13:00:10|8907.6|8892.6|8908|8893|8908.5|8893.5|8907.6|8892.6|11
1627995620000|2021-08-03 13:00:20|8908.8|8893.8|8910|8895|8910|8895|8908.8|8893.8|12
1627995630000|2021-08-03 13:00:30|8909|8894|8909|8894|8909|8894|8908.5|8893.5|2
1627995660000|2021-08-03 13:01:00|||||||||11
1627995670000|2021-08-03 13:01:10|8908|8893|8907.5|8892.5|8908|8893|8907.5|8892.5|14
1627995680000|2021-08-03 13:01:20|8907.6|8892.6|8908|8893|8908|8893|8907.6|8892.6|9
1627995710000|2021-08-03 13:01:50|8908.4|8893.4|8908.8|8893.8|8909|8894|8908.4|8893.4|4
1627995720000|2021-08-03 13:02:00|8909|8894|8908|8893|8909|8894|8908|8893|1
1627995750000|2021-08-03 13:02:30|||||||||15
1627995770000|2021-08-03 13:02:50|||||||||6
1627995780000|2021-08-03 13:03:00|8907.5|8892.5|8908.3|8893.3|8908.3|8893.3|8907.5|8892.5|12
1627995790000|2021-08-03 13:03:10|8908.5|8893.5|8907.5|8892.5|8908.5|8893.5|8907.5|8892.5|3
1627995800000|2021-08-03 13:03:20|8907.6|8892.6|8909|8894|8909.5|8894.5|8907.6|8892.6|45
1627995810000|2021-08-03 13:03:30|8909.8|8894.8|8909.8|8894.8|8909.8|8894.8|8909.8|8894.8|1
1627995820000|2021-08-03 13:03:40|8910|8895|8910|8895|8910.5|8895.5|8910|8895|2
1627995830000|2021-08-03 13:03:50|8909.5|8894.5|8911|8896|8911.5|8896.5|8909.5|8894.5|61
1627995880000|2021-08-03 13:04:40|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|1
1627995890000|2021-08-03 13:04:50|||||||||5
1627995900000|2021-08-03 13:05:00|8911|8896|8911|8896|8911|8896|8911|8896|10
1627995910000|2021-08-03 13:05:10|8910.1|8895.1|8910.1|8895.1|8910.1|8895.1|8910.1|8895.1|52
1627995920000|2021-08-03 13:05:20|8909.6|8894.6|8910.6|8895.6|8911|8896|8909.6|8894.6|8
1627995930000|2021-08-03 13:05:30|||||||||5
1627995950000|2021-08-03 13:05:50|8911|8896|8911|8896|8911|8896|8911|8896|0
1627995960000|2021-08-03 13:06:00|||||||||1
1627995970000|2021-08-03 13:06:10|||||||||87
1627995990000|2021-08-03 13:06:30|||||||||15
1627996000000|2021-08-03 13:06:40|8911.1|8896.1|8911.5|8896.5|8911.5|8896.5|8911.1|8896.1|2
1627996010000|2021-08-03 13:06:50|||||||||108
1627996020000|2021-08-03 13:07:00|||||||||43
1627996030000|2021-08-03 13:07:10|8912.3|8897.3|8912.5|8897.5|8912.5|8897.5|8912.3|8897.3|44
1627996050000|2021-08-03 13:07:30|8917|8902|8918.5|8903.5|8918.5|8903.5|8917|8902|18
1627996060000|2021-08-03 13:07:40|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|5
1627996070000|2021-08-03 13:07:50|8920.3|8905.3|8920.5|8905.5|8920.5|8905.5|8919.9|8904.9|2
1627996090000|2021-08-03 13:08:10|8920|8905|8920|8905|8920|8905|8920|8905|0
1627996100000|2021-08-03 13:08:20|8920.5|8905.5|8918|8903|8920.5|8905.5|8917.6|8902.6|35
1627996110000|2021-08-03 13:08:30|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|0
1627996120000|2021-08-03 13:08:40|8919.1|8904.1|8919.1|8904.1|8919.1|8904.1|8919.1|8904.1|1
1627996130000|2021-08-03 13:08:50|8918.7|8903.7|8917.5|8902.5|8918.7|8903.7|8917.5|8902.5|0
1627996140000|2021-08-03 13:09:00|8918.7|8903.7|8919|8904|8919.5|8904.5|8918.7|8903.7|1
1627996150000|2021-08-03 13:09:10|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|0
1627996160000|2021-08-03 13:09:20|8919.1|8904.1|8919.5|8904.5|8919.5|8904.5|8918.5|8903.5|2
1627996170000|2021-08-03 13:09:30|8919|8904|8919.5|8904.5|8919.5|8904.5|8918.5|8903.5|0
1627996180000|2021-08-03 13:09:40|8919|8904|8919|8904|8919|8904|8919|8904|0
1627996190000|2021-08-03 13:09:50|8920|8905|8920.5|8905.5|8920.5|8905.5|8920|8905|3
1627996200000|2021-08-03 13:10:00|8920.9|8905.9|8921.4|8906.4|8921.4|8906.4|8920.9|8905.9|1
1627996260000|2021-08-03 13:11:00|8921|8906|8921|8906|8921|8906|8921|8906|1
1627996270000|2021-08-03 13:11:10|8919.5|8904.5|8920|8905|8920|8905|8919|8904|5
1627996280000|2021-08-03 13:11:20|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|0
1627996300000|2021-08-03 13:11:40|8919.1|8904.1|8919|8904|8919.1|8904.1|8919|8904|0
1627996310000|2021-08-03 13:11:50|8920|8905|8919.5|8904.5|8920|8905|8919.5|8904.5|7
1627996330000|2021-08-03 13:12:10|||||||||1
1627996350000|2021-08-03 13:12:30|8920.4|8905.4|8920.5|8905.5|8920.5|8905.5|8920.4|8905.4|8
1627996370000|2021-08-03 13:12:50|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|0
1627996380000|2021-08-03 13:13:00|8921.4|8906.4|8923.6|8908.6|8923.6|8908.6|8921.4|8906.4|9
1627996390000|2021-08-03 13:13:10|8924|8909|8924.5|8909.5|8927|8912|8923.5|8908.5|2
1627996400000|2021-08-03 13:13:20|8924.9|8909.9|8925|8910|8925|8910|8924.9|8909.9|0
1627996410000|2021-08-03 13:13:30|8925.5|8910.5|8924.5|8909.5|8925.5|8910.5|8924.5|8909.5|1
1627996430000|2021-08-03 13:13:50|8924.9|8909.9|8925.5|8910.5|8925.5|8910.5|8924.1|8909.1|4
1627996440000|2021-08-03 13:14:00|8925|8910|8925.1|8910.1|8925.5|8910.5|8925|8910|0
1627996450000|2021-08-03 13:14:10|8924.1|8909.1|8925|8910|8925|8910|8924.1|8909.1|0
1627996470000|2021-08-03 13:14:30|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|1
1627996480000|2021-08-03 13:14:40|8925.1|8910.1|8926|8911|8926|8911|8925.1|8910.1|0
1627996530000|2021-08-03 13:15:30|8926.8|8911.8|8929.5|8914.5|8929.5|8914.5|8926.5|8911.5|9
1627996540000|2021-08-03 13:15:40|8930|8915|8931.9|8916.9|8931.9|8916.9|8930|8915|12
1627996560000|2021-08-03 13:16:00|8932.4|8917.4|8933.5|8918.5|8933.7|8918.7|8932.4|8917.4|1
1627996570000|2021-08-03 13:16:10|8933.3|8918.3|8933.4|8918.4|8933.4|8918.4|8932.5|8917.5|5
1627996580000|2021-08-03 13:16:20|8933.1|8918.1|8933|8918|8933.1|8918.1|8932|8917|0
1627996600000|2021-08-03 13:16:40|8932.9|8917.9|8929.4|8914.4|8932.9|8917.9|8927.9|8912.9|11
1627996610000|2021-08-03 13:16:50|8927.9|8912.9|8929.9|8914.9|8929.9|8914.9|8927.9|8912.9|0
1627996620000|2021-08-03 13:17:00|8928.7|8913.7|8929.4|8914.4|8929.4|8914.4|8928.7|8913.7|0
1627996650000|2021-08-03 13:17:30|8929.5|8914.5|8929.5|8914.5|8929.5|8914.5|8929.5|8914.5|0
1627996660000|2021-08-03 13:17:40|8930.8|8915.8|8936.4|8921.4|8936.4|8921.4|8930.8|8915.8|2
1627996680000|2021-08-03 13:18:00|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|4
1627996690000|2021-08-03 13:18:10|8936.5|8921.5|8936.9|8921.9|8936.9|8921.9|8936.4|8921.4|1
1627996700000|2021-08-03 13:18:20|8936.4|8921.4|8934.8|8919.8|8936.4|8921.4|8934.8|8919.8|47
1627996710000|2021-08-03 13:18:30|8934.3|8919.3|8934.9|8919.9|8935.2|8920.2|8934.3|8919.3|0
1627996720000|2021-08-03 13:18:40|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|0
1627996740000|2021-08-03 13:19:00|8935.6|8920.6|8931.9|8916.9|8935.6|8920.6|8931.9|8916.9|2
1627996750000|2021-08-03 13:19:10|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1627996760000|2021-08-03 13:19:20|8930.9|8915.9|8928.6|8913.6|8930.9|8915.9|8928.6|8913.6|1
1627996790000|2021-08-03 13:19:50|8928.3|8913.3|8927.4|8912.4|8928.3|8913.3|8927|8912|2
1627996800000|2021-08-03 13:20:00|8927.5|8912.5|8927|8912|8927.5|8912.5|8927|8912|3
1627996830000|2021-08-03 13:20:30|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1627996840000|2021-08-03 13:20:40|8928|8913|8928|8913|8928|8913|8928|8913|0
1627996880000|2021-08-03 13:21:20|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|8927.5|8912.5|0
1627996890000|2021-08-03 13:21:30|8925.9|8910.9|8925.5|8910.5|8926.5|8911.5|8925.5|8910.5|4
1627996900000|2021-08-03 13:21:40|8926|8911|8926|8911|8926|8911|8925.5|8910.5|0
1627996910000|2021-08-03 13:21:50|8925.5|8910.5|8926|8911|8926|8911|8925.5|8910.5|5
1627996920000|2021-08-03 13:22:00|8925.6|8910.6|8924.7|8909.7|8926|8911|8924.7|8909.7|1
1627996930000|2021-08-03 13:22:10|8924.1|8909.1|8924.5|8909.5|8926|8911|8924|8909|8
1627996970000|2021-08-03 13:22:50|8924.6|8909.6|8924.5|8909.5|8925|8910|8924.5|8909.5|3
1627996980000|2021-08-03 13:23:00|8925|8910|8925|8910|8925|8910|8925|8910|0
1627997000000|2021-08-03 13:23:20|8927.4|8912.4|8928|8913|8928|8913|8927.4|8912.4|13
1627997010000|2021-08-03 13:23:30|8929|8914|8929|8914|8929|8914|8929|8914|0
1627997020000|2021-08-03 13:23:40|8929.8|8914.8|8927|8912|8929.8|8914.8|8927|8912|3
1627997030000|2021-08-03 13:23:50|8926.5|8911.5|8925.5|8910.5|8926.5|8911.5|8925.5|8910.5|0
1627997040000|2021-08-03 13:24:00|8926.3|8911.3|8927|8912|8927|8912|8926.3|8911.3|0
1627997070000|2021-08-03 13:24:30|8929|8914|8929|8914|8929|8914|8929|8914|1
1627997080000|2021-08-03 13:24:40|8928.6|8913.6|8928.5|8913.5|8928.6|8913.6|8928.5|8913.5|0
1627997110000|2021-08-03 13:25:10|8931|8916|8930.5|8915.5|8931|8916|8930.5|8915.5|1
1627997150000|2021-08-03 13:25:50|8931.3|8916.3|8931|8916|8931.5|8916.5|8931|8916|0
1627997160000|2021-08-03 13:26:00|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|0
1627997170000|2021-08-03 13:26:10|8931.1|8916.1|8931|8916|8931.1|8916.1|8931|8916|0
1627997200000|2021-08-03 13:26:40|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|18
1627997210000|2021-08-03 13:26:50|8929.5|8914.5|8931|8916|8931|8916|8929.5|8914.5|0
1627997220000|2021-08-03 13:27:00|8930.5|8915.5|8934.8|8919.8|8934.8|8919.8|8930.5|8915.5|5
1627997230000|2021-08-03 13:27:10|8935|8920|8935|8920|8935|8920|8935|8920|0
1627997240000|2021-08-03 13:27:20|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|2
1627997250000|2021-08-03 13:27:30|8936.9|8921.9|8932.5|8917.5|8937.3|8922.3|8932.5|8917.5|52
1627997260000|2021-08-03 13:27:40|8931.7|8916.7|8931.5|8916.5|8931.7|8916.7|8931.5|8916.5|0
1627997330000|2021-08-03 13:28:50|||||||||40
1627997340000|2021-08-03 13:29:00|8931|8916|8926.5|8911.5|8931|8916|8926.5|8911.5|3
1627997350000|2021-08-03 13:29:10|8927|8912|8927|8912|8927|8912|8927|8912|1
1627997380000|2021-08-03 13:29:40|8927.4|8912.4|8927.6|8912.6|8927.9|8912.9|8927|8912|0
1627997400000|2021-08-03 13:30:00|8927.5|8912.5|8939.9|8924.9|8939.9|8924.9|8927.5|8912.5|15
1627997410000|2021-08-03 13:30:10|8940.3|8925.3|8939.4|8924.4|8940.3|8925.3|8938|8923|7
1627997420000|2021-08-03 13:30:20|8939.9|8924.9|8938|8923|8939.9|8924.9|8938|8923|6
1627997440000|2021-08-03 13:30:40|8938.5|8923.5|8938.9|8923.9|8938.9|8923.9|8938.5|8923.5|4
1627997450000|2021-08-03 13:30:50|8941.4|8926.4|8941.2|8926.2|8941.6|8926.6|8940.8|8925.8|4
1627997460000|2021-08-03 13:31:00|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|1
1627997470000|2021-08-03 13:31:10|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|14
1627997480000|2021-08-03 13:31:20|8936.9|8921.9|8936.5|8921.5|8938.1|8923.1|8935.6|8920.6|1
1627997500000|2021-08-03 13:31:40|8936.9|8921.9|8937|8922|8937|8922|8936.9|8921.9|0
1627997510000|2021-08-03 13:31:50|8937.9|8922.9|8940.4|8925.4|8940.4|8925.4|8937.9|8922.9|14
1627997520000|2021-08-03 13:32:00|8940|8925|8939|8924|8940|8925|8939|8924|10
1627997530000|2021-08-03 13:32:10|8938.5|8923.5|8937|8922|8939.4|8924.4|8937|8922|6
1627997550000|2021-08-03 13:32:30|8938.6|8923.6|8938|8923|8939.4|8924.4|8938|8923|1
1627997570000|2021-08-03 13:32:50|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|2
1627997580000|2021-08-03 13:33:00|8938.9|8923.9|8939|8924|8939|8924|8936.5|8921.5|11
1627997590000|2021-08-03 13:33:10|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|1
1627997610000|2021-08-03 13:33:30|8940.9|8925.9|8941|8926|8943.1|8928.1|8940.9|8925.9|3
1627997620000|2021-08-03 13:33:40|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8941|8926|6
1627997630000|2021-08-03 13:33:50|8943.1|8928.1|8943|8928|8943.1|8928.1|8943|8928|0
1627997640000|2021-08-03 13:34:00|8942.5|8927.5|8936.5|8921.5|8942.5|8927.5|8936.5|8921.5|8
1627997660000|2021-08-03 13:34:20|8937.3|8922.3|8940.5|8925.5|8940.5|8925.5|8937.3|8922.3|2
1627997680000|2021-08-03 13:34:40|8941|8926|8941.5|8926.5|8943|8928|8941|8926|1
1627997690000|2021-08-03 13:34:50|8941|8926|8941.4|8926.4|8941.4|8926.4|8941|8926|0
1627997700000|2021-08-03 13:35:00|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8940.5|8925.5|2
1627997730000|2021-08-03 13:35:30|8940.9|8925.9|8938.7|8923.7|8941|8926|8937.1|8922.1|23
1627997740000|2021-08-03 13:35:40|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|0
1627997760000|2021-08-03 13:36:00|8939|8924|8940.5|8925.5|8940.5|8925.5|8939|8924|2
1627997770000|2021-08-03 13:36:10|8940.1|8925.1|8941|8926|8941|8926|8940|8925|1
1627997810000|2021-08-03 13:36:50|8941.8|8926.8|8939.5|8924.5|8942|8927|8939.4|8924.4|54
1627997820000|2021-08-03 13:37:00|8939.6|8924.6|8939.1|8924.1|8939.6|8924.6|8939.1|8924.1|0
1627997830000|2021-08-03 13:37:10|8938.7|8923.7|8939.6|8924.6|8939.6|8924.6|8938.6|8923.6|4
1627997840000|2021-08-03 13:37:20|8939.1|8924.1|8939|8924|8939.1|8924.1|8939|8924|0
1627997850000|2021-08-03 13:37:30|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|0
1627997860000|2021-08-03 13:37:40|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|8940.5|8925.5|0
1627997880000|2021-08-03 13:38:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|5
1627997900000|2021-08-03 13:38:20|8943|8928|8943|8928|8943|8928|8943|8928|0
1627997930000|2021-08-03 13:38:50|8941.5|8926.5|8940.5|8925.5|8941.5|8926.5|8940.5|8925.5|4
1627997940000|2021-08-03 13:39:00|8941|8926|8943|8928|8943|8928|8941|8926|4
1627997950000|2021-08-03 13:39:10|8942.5|8927.5|8942.9|8927.9|8942.9|8927.9|8942.5|8927.5|0
1627997970000|2021-08-03 13:39:30|8943|8928|8943.5|8928.5|8943.5|8928.5|8943|8928|0
1627997980000|2021-08-03 13:39:40|8944|8929|8945.4|8930.4|8945.4|8930.4|8944|8929|2
1627998000000|2021-08-03 13:40:00|8945.5|8930.5|8944.5|8929.5|8945.5|8930.5|8943|8928|4
1627998020000|2021-08-03 13:40:20|||||||||1
1627998030000|2021-08-03 13:40:30|8944.9|8929.9|8945|8930|8945|8930|8944.9|8929.9|0
1627998040000|2021-08-03 13:40:40|8944.8|8929.8|8942.1|8927.1|8944.8|8929.8|8942.1|8927.1|2
1627998050000|2021-08-03 13:40:50|8939|8924|8939|8924|8939|8924|8939|8924|2
1627998060000|2021-08-03 13:41:00|8940|8925|8940|8925|8940|8925|8940|8925|0
1627998070000|2021-08-03 13:41:10|8941.5|8926.5|8943.5|8928.5|8943.5|8928.5|8941.5|8926.5|1
1627998080000|2021-08-03 13:41:20|8943.9|8928.9|8945.4|8930.4|8945.4|8930.4|8943.5|8928.5|0
1627998090000|2021-08-03 13:41:30|8945.5|8930.5|8948|8933|8948.4|8933.4|8945.5|8930.5|5
1627998100000|2021-08-03 13:41:40|8947.9|8932.9|8947.5|8932.5|8947.9|8932.9|8947.5|8932.5|0
1627998110000|2021-08-03 13:41:50|||||||||1
1627998120000|2021-08-03 13:42:00|8948.3|8933.3|8954.8|8939.8|8954.8|8939.8|8948.3|8933.3|32
1627998130000|2021-08-03 13:42:10|8955.2|8940.2|8956.4|8941.4|8956.4|8941.4|8955.2|8940.2|0
1627998150000|2021-08-03 13:42:30|8956.8|8941.8|8956.9|8941.9|8956.9|8941.9|8956.8|8941.8|1
1627998160000|2021-08-03 13:42:40|8956.5|8941.5|8950.9|8935.9|8956.9|8941.9|8950.9|8935.9|7
1627998170000|2021-08-03 13:42:50|8951.4|8936.4|8950.4|8935.4|8951.4|8936.4|8950.4|8935.4|0
1627998180000|2021-08-03 13:43:00|8950.2|8935.2|8948.1|8933.1|8950.2|8935.2|8948.1|8933.1|1
1627998190000|2021-08-03 13:43:10|8947.6|8932.6|8947.1|8932.1|8947.6|8932.6|8947.1|8932.1|0
1627998210000|2021-08-03 13:43:30|8946.5|8931.5|8944.6|8929.6|8946.5|8931.5|8944.6|8929.6|2
1627998230000|2021-08-03 13:43:50|8944.8|8929.8|8946|8931|8946.4|8931.4|8944.8|8929.8|1
1627998240000|2021-08-03 13:44:00|8946.8|8931.8|8946.4|8931.4|8946.9|8931.9|8946.4|8931.4|1
1627998250000|2021-08-03 13:44:10|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.1|8933.1|3
1627998270000|2021-08-03 13:44:30|8945.1|8930.1|8939.9|8924.9|8945.1|8930.1|8939.5|8924.5|4
1627998280000|2021-08-03 13:44:40|8939.6|8924.6|8940.5|8925.5|8940.5|8925.5|8939.6|8924.6|1
1627998290000|2021-08-03 13:44:50|8943|8928|8944.5|8929.5|8944.5|8929.5|8943|8928|2
1627998300000|2021-08-03 13:45:00|8944|8929|8940|8925|8944|8929|8940|8925|8
1627998310000|2021-08-03 13:45:10|8936.9|8921.9|8936.9|8921.9|8938.7|8923.7|8936.9|8921.9|7
1627998320000|2021-08-03 13:45:20|8937.8|8922.8|8938|8923|8938|8923|8937.8|8922.8|0
1627998330000|2021-08-03 13:45:30|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|3
1627998340000|2021-08-03 13:45:40|8934.5|8919.5|8932.9|8917.9|8934.5|8919.5|8931.5|8916.5|1
1627998350000|2021-08-03 13:45:50|8933|8918|8933|8918|8933|8918|8933|8918|0
1627998360000|2021-08-03 13:46:00|8928.5|8913.5|8927|8912|8928.5|8913.5|8927|8912|10
1627998370000|2021-08-03 13:46:10|8926.6|8911.6|8926.5|8911.5|8926.6|8911.6|8926.5|8911.5|0
1627998380000|2021-08-03 13:46:20|8927|8912|8927.5|8912.5|8927.5|8912.5|8927|8912|0
1627998390000|2021-08-03 13:46:30|8928|8913|8926.3|8911.3|8928|8913|8926.3|8911.3|2
1627998400000|2021-08-03 13:46:40|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|0
1627998410000|2021-08-03 13:46:50|8926.9|8911.9|8929.9|8914.9|8930.4|8915.4|8926.9|8911.9|40
1627998420000|2021-08-03 13:47:00|8930.3|8915.3|8932|8917|8933.5|8918.5|8930.3|8915.3|9
1627998430000|2021-08-03 13:47:10|8931|8916|8929|8914|8931|8916|8927.9|8912.9|3
1627998440000|2021-08-03 13:47:20|8929.4|8914.4|8929.5|8914.5|8929.5|8914.5|8929.4|8914.4|0
1627998450000|2021-08-03 13:47:30|8929|8914|8928.5|8913.5|8929|8914|8928.5|8913.5|6
1627998470000|2021-08-03 13:47:50|||||||||2
1627998480000|2021-08-03 13:48:00|||||||||1
1627998490000|2021-08-03 13:48:10|8930.5|8915.5|8931.5|8916.5|8931.5|8916.5|8929|8914|3
1627998500000|2021-08-03 13:48:20|8932.3|8917.3|8930.5|8915.5|8932.5|8917.5|8930.5|8915.5|4
1627998520000|2021-08-03 13:48:40|8931|8916|8931|8916|8931|8916|8930.5|8915.5|0
1627998530000|2021-08-03 13:48:50|8929.8|8914.8|8929.5|8914.5|8930.9|8915.9|8929.5|8914.5|10
1627998540000|2021-08-03 13:49:00|8930.3|8915.3|8930.5|8915.5|8930.5|8915.5|8930.3|8915.3|0
1627998550000|2021-08-03 13:49:10|8930|8915|8930|8915|8930|8915|8930|8915|35
1627998560000|2021-08-03 13:49:20|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|7
1627998570000|2021-08-03 13:49:30|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|1
1627998580000|2021-08-03 13:49:40|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|2
1627998590000|2021-08-03 13:49:50|8927.1|8912.1|8926.1|8911.1|8927.1|8912.1|8926.1|8911.1|14
1627998600000|2021-08-03 13:50:00|8925.1|8910.1|8924.2|8909.2|8925.1|8910.1|8924.2|8909.2|3
1627998650000|2021-08-03 13:50:50|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627998690000|2021-08-03 13:51:30|8926.2|8911.2|8927.7|8912.7|8927.9|8912.9|8926.2|8911.2|9
1627998700000|2021-08-03 13:51:40|8928.1|8913.1|8928.2|8913.2|8928.2|8913.2|8928.1|8913.1|1
1627998710000|2021-08-03 13:51:50|8927.8|8912.8|8928.2|8913.2|8928.2|8913.2|8927.7|8912.7|0
1627998720000|2021-08-03 13:52:00|8929.8|8914.8|8930.2|8915.2|8932.2|8917.2|8929.7|8914.7|14
1627998730000|2021-08-03 13:52:10|8930|8915|8926.7|8911.7|8930|8915|8926.7|8911.7|43
1627998740000|2021-08-03 13:52:20|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.2|8910.2|0
1627998750000|2021-08-03 13:52:30|8926.1|8911.1|8925.8|8910.8|8926.1|8911.1|8925.8|8910.8|1
1627998760000|2021-08-03 13:52:40|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627998770000|2021-08-03 13:52:50|||||||||1
1627998780000|2021-08-03 13:53:00|8923.7|8908.7|8923.7|8908.7|8924.2|8909.2|8923.7|8908.7|14
1627998790000|2021-08-03 13:53:10|8923.2|8908.2|8921.2|8906.2|8923.2|8908.2|8921.2|8906.2|22
1627998800000|2021-08-03 13:53:20|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|0
1627998810000|2021-08-03 13:53:30|8921.3|8906.3|8924.2|8909.2|8924.2|8909.2|8921.2|8906.2|6
1627998820000|2021-08-03 13:53:40|8924.6|8909.6|8925.2|8910.2|8925.6|8910.6|8924.6|8909.6|1
1627998830000|2021-08-03 13:53:50|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|8924.7|8909.7|0
1627998840000|2021-08-03 13:54:00|8925.2|8910.2|8924.7|8909.7|8925.2|8910.2|8924.7|8909.7|1
1627998850000|2021-08-03 13:54:10|8924.2|8909.2|8924.2|8909.2|8924.6|8909.6|8924.2|8909.2|1
1627998860000|2021-08-03 13:54:20|8925.8|8910.8|8926.7|8911.7|8926.7|8911.7|8925.8|8910.8|3
1627998870000|2021-08-03 13:54:30|8927.9|8912.9|8927.7|8912.7|8928.3|8913.3|8927.2|8912.2|2
1627998880000|2021-08-03 13:54:40|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|4
1627998890000|2021-08-03 13:54:50|8926.8|8911.8|8925.2|8910.2|8926.8|8911.8|8924.7|8909.7|1
1627998900000|2021-08-03 13:55:00|8924.8|8909.8|8922.2|8907.2|8924.8|8909.8|8922.2|8907.2|0
1627998910000|2021-08-03 13:55:10|8923.2|8908.2|8922.7|8907.7|8923.7|8908.7|8922.7|8907.7|6
1627998920000|2021-08-03 13:55:20|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.3|8908.3|0
1627998930000|2021-08-03 13:55:30|8923.3|8908.3|8923.1|8908.1|8923.3|8908.3|8921.7|8906.7|8
1627998940000|2021-08-03 13:55:40|8923.5|8908.5|8927.1|8912.1|8927.1|8912.1|8923.2|8908.2|2
1627998950000|2021-08-03 13:55:50|8927.6|8912.6|8932.2|8917.2|8932.7|8917.7|8927.6|8912.6|26
1627998960000|2021-08-03 13:56:00|8931.4|8916.4|8925.8|8910.8|8931.6|8916.6|8925.8|8910.8|6
1627998970000|2021-08-03 13:56:10|8926.1|8911.1|8925.3|8910.3|8926.2|8911.2|8925.3|8910.3|0
1627998980000|2021-08-03 13:56:20|8925.6|8910.6|8925.8|8910.8|8926.2|8911.2|8925.6|8910.6|0
1627998990000|2021-08-03 13:56:30|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1627999000000|2021-08-03 13:56:40|||||||||1
1627999010000|2021-08-03 13:56:50|8928.2|8913.2|8930.7|8915.7|8930.7|8915.7|8928.2|8913.2|10
1627999020000|2021-08-03 13:57:00|8930.2|8915.2|8930.1|8915.1|8930.2|8915.2|8930.1|8915.1|2
1627999030000|2021-08-03 13:57:10|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|1
1627999040000|2021-08-03 13:57:20|8930.7|8915.7|8933.6|8918.6|8933.6|8918.6|8930.7|8915.7|1
1627999050000|2021-08-03 13:57:30|8933.7|8918.7|8934.7|8919.7|8934.7|8919.7|8933.7|8918.7|1
1627999060000|2021-08-03 13:57:40|8933.2|8918.2|8933.2|8918.2|8933.2|8918.2|8931.3|8916.3|6
1627999070000|2021-08-03 13:57:50|8932.8|8917.8|8932.2|8917.2|8933.2|8918.2|8932.2|8917.2|0
1627999080000|2021-08-03 13:58:00|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|0
1627999090000|2021-08-03 13:58:10|8931.2|8916.2|8930.2|8915.2|8931.2|8916.2|8930.2|8915.2|3
1627999100000|2021-08-03 13:58:20|8933.2|8918.2|8932.7|8917.7|8933.2|8918.2|8932.7|8917.7|2
1627999110000|2021-08-03 13:58:30|8933.1|8918.1|8933.2|8918.2|8933.7|8918.7|8933.1|8918.1|0
1627999120000|2021-08-03 13:58:40|8932.7|8917.7|8932.7|8917.7|8933.2|8918.2|8932.7|8917.7|0
1627999130000|2021-08-03 13:58:50|8932.8|8917.8|8933.2|8918.2|8933.2|8918.2|8932.8|8917.8|1
1627999140000|2021-08-03 13:59:00|8932.7|8917.7|8931.7|8916.7|8932.7|8917.7|8931.6|8916.6|3
1627999190000|2021-08-03 13:59:50|||||||||2
1627999200000|2021-08-03 14:00:00|8931.6|8916.6|8928.7|8913.7|8931.6|8916.6|8928.7|8913.7|6
1627999210000|2021-08-03 14:00:10|8928.3|8913.3|8932.2|8917.2|8932.2|8917.2|8926.7|8911.7|2
1627999220000|2021-08-03 14:00:20|8931.4|8916.4|8932.2|8917.2|8932.7|8917.7|8930.7|8915.7|0
1627999230000|2021-08-03 14:00:30|8932.7|8917.7|8929.2|8914.2|8932.7|8917.7|8929.2|8914.2|12
1627999240000|2021-08-03 14:00:40|8929.6|8914.6|8927.7|8912.7|8930.2|8915.2|8927.7|8912.7|1
1627999250000|2021-08-03 14:00:50|8927.3|8912.3|8927.2|8912.2|8927.3|8912.3|8927.2|8912.2|0
1627999260000|2021-08-03 14:01:00|8928.2|8913.2|8931.3|8916.3|8932.2|8917.2|8928.2|8913.2|7
1627999270000|2021-08-03 14:01:10|8931.7|8916.7|8932.6|8917.6|8934.2|8919.2|8931.7|8916.7|4
1627999280000|2021-08-03 14:01:20|8933.1|8918.1|8933.2|8918.2|8933.2|8918.2|8933.1|8918.1|0
1627999290000|2021-08-03 14:01:30|8932.8|8917.8|8932.7|8917.7|8932.8|8917.8|8932.7|8917.7|4
1627999300000|2021-08-03 14:01:40|8933.1|8918.1|8932.2|8917.2|8933.7|8918.7|8932.2|8917.2|2
1627999310000|2021-08-03 14:01:50|8932.7|8917.7|8934.2|8919.2|8934.7|8919.7|8932.7|8917.7|6
1627999320000|2021-08-03 14:02:00|8933.8|8918.8|8938.6|8923.6|8939.1|8924.1|8933.8|8918.8|8
1627999330000|2021-08-03 14:02:10|8938.2|8923.2|8938.2|8923.2|8938.6|8923.6|8937.7|8922.7|1
1627999340000|2021-08-03 14:02:20|8938.3|8923.3|8938.2|8923.2|8938.3|8923.3|8938.2|8923.2|1
1627999360000|2021-08-03 14:02:40|8939.1|8924.1|8938.3|8923.3|8939.1|8924.1|8938.3|8923.3|1
1627999370000|2021-08-03 14:02:50|8938.6|8923.6|8942.7|8927.7|8942.7|8927.7|8938.6|8923.6|4
1627999380000|2021-08-03 14:03:00|8943.2|8928.2|8942.8|8927.8|8943.2|8928.2|8942.7|8927.7|0
1627999390000|2021-08-03 14:03:10|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|1
1627999400000|2021-08-03 14:03:20|8942.6|8927.6|8942.7|8927.7|8942.7|8927.7|8942.6|8927.6|0
1627999410000|2021-08-03 14:03:30|8942.3|8927.3|8942.7|8927.7|8942.7|8927.7|8942.3|8927.3|0
1627999420000|2021-08-03 14:03:40|8942.8|8927.8|8944.2|8929.2|8944.2|8929.2|8942.8|8927.8|7
1627999440000|2021-08-03 14:04:00|8943.8|8928.8|8938.7|8923.7|8943.8|8928.8|8936.2|8921.2|12
1627999450000|2021-08-03 14:04:10|8940.3|8925.3|8940.7|8925.7|8940.7|8925.7|8940.3|8925.3|2
1627999460000|2021-08-03 14:04:20|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|1
1627999520000|2021-08-03 14:05:20|8938.2|8923.2|8937.2|8922.2|8938.2|8923.2|8936.7|8921.7|3
1627999530000|2021-08-03 14:05:30|8936.8|8921.8|8937.2|8922.2|8937.2|8922.2|8936.7|8921.7|0
1627999540000|2021-08-03 14:05:40|8937.6|8922.6|8937.7|8922.7|8937.7|8922.7|8937.6|8922.6|0
1627999550000|2021-08-03 14:05:50|8938.1|8923.1|8938.7|8923.7|8938.7|8923.7|8938.1|8923.1|1
1627999560000|2021-08-03 14:06:00|8939.1|8924.1|8941.6|8926.6|8941.6|8926.6|8939.1|8924.1|2
1627999580000|2021-08-03 14:06:20|8942|8927|8942.1|8927.1|8942.7|8927.7|8942|8927|5
1627999590000|2021-08-03 14:06:30|8942.6|8927.6|8943|8928|8943|8928|8942.6|8927.6|0
1627999600000|2021-08-03 14:06:40|8943.1|8928.1|8944.7|8929.7|8944.7|8929.7|8943.1|8928.1|2
1627999610000|2021-08-03 14:06:50|8945.2|8930.2|8944.7|8929.7|8945.2|8930.2|8944.7|8929.7|3
1627999620000|2021-08-03 14:07:00|8944.3|8929.3|8944.2|8929.2|8944.3|8929.3|8944.2|8929.2|3
1627999640000|2021-08-03 14:07:20|8944.7|8929.7|8946|8931|8946|8931|8944.7|8929.7|1
1627999650000|2021-08-03 14:07:30|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|0
1627999660000|2021-08-03 14:07:40|||||||||2
1627999680000|2021-08-03 14:08:00|8947.1|8932.1|8944.2|8929.2|8947.1|8932.1|8943.4|8928.4|4
1627999740000|2021-08-03 14:09:00|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|0
1627999750000|2021-08-03 14:09:10|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627999790000|2021-08-03 14:09:50|||||||||1
1627999800000|2021-08-03 14:10:00|8943.2|8928.2|8942.7|8927.7|8943.2|8928.2|8942.7|8927.7|2
1627999810000|2021-08-03 14:10:10|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|3
1627999820000|2021-08-03 14:10:20|8938.8|8923.8|8939.2|8924.2|8939.2|8924.2|8938.7|8923.7|1
1627999830000|2021-08-03 14:10:30|8941.2|8926.2|8942.2|8927.2|8942.2|8927.2|8941.2|8926.2|0
1627999840000|2021-08-03 14:10:40|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|0
1627999860000|2021-08-03 14:11:00|8943.2|8928.2|8944.6|8929.6|8944.6|8929.6|8943.2|8928.2|6
1627999880000|2021-08-03 14:11:20|8946.2|8931.2|8946.8|8931.8|8947.2|8932.2|8946.2|8931.2|5
1627999890000|2021-08-03 14:11:30|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|0
1627999900000|2021-08-03 14:11:40|8948.1|8933.1|8950.5|8935.5|8950.5|8935.5|8948.1|8933.1|10
1627999910000|2021-08-03 14:11:50|8955.3|8940.3|8953.5|8938.5|8956.9|8941.9|8953.5|8938.5|18
1627999920000|2021-08-03 14:12:00|8953.4|8938.4|8955.3|8940.3|8955.3|8940.3|8953.4|8938.4|1
1627999930000|2021-08-03 14:12:10|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|0
1627999940000|2021-08-03 14:12:20|8955.9|8940.9|8956.3|8941.3|8956.3|8941.3|8955.9|8940.9|1
1627999950000|2021-08-03 14:12:30|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8954.4|8939.4|5
1627999970000|2021-08-03 14:12:50|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|8955.8|8940.8|0
1627999980000|2021-08-03 14:13:00|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1627999990000|2021-08-03 14:13:10|8955.8|8940.8|8956.8|8941.8|8956.8|8941.8|8955.8|8940.8|1
1628000010000|2021-08-03 14:13:30|8956.9|8941.9|8957.3|8942.3|8957.3|8942.3|8956.9|8941.9|0
1628000020000|2021-08-03 14:13:40|8957.4|8942.4|8956.4|8941.4|8957.4|8942.4|8956.4|8941.4|2
1628000040000|2021-08-03 14:14:00|8956.9|8941.9|8956.7|8941.7|8956.9|8941.9|8956.5|8941.5|0
1628000050000|2021-08-03 14:14:10|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|8955.7|8940.7|4
1628000060000|2021-08-03 14:14:20|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|1
1628000080000|2021-08-03 14:14:40|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|0
1628000100000|2021-08-03 14:15:00|8954.4|8939.4|8954.4|8939.4|8954.9|8939.9|8954.4|8939.4|2
1628000130000|2021-08-03 14:15:30|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|0
1628000140000|2021-08-03 14:15:40|8954.9|8939.9|8954.4|8939.4|8955.4|8940.4|8954.4|8939.4|12
1628000150000|2021-08-03 14:15:50|8954.9|8939.9|8954.4|8939.4|8954.9|8939.9|8953.9|8938.9|2
1628000160000|2021-08-03 14:16:00|8954.9|8939.9|8954.5|8939.5|8954.9|8939.9|8954.5|8939.5|0
1628000170000|2021-08-03 14:16:10|8954.9|8939.9|8953.4|8938.4|8955.4|8940.4|8953.1|8938.1|13
1628000180000|2021-08-03 14:16:20|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|1
1628000190000|2021-08-03 14:16:30|8950.9|8935.9|8950.4|8935.4|8951.9|8936.9|8949.9|8934.9|7
1628000200000|2021-08-03 14:16:40|8951.4|8936.4|8953.9|8938.9|8953.9|8938.9|8951.4|8936.4|5
1628000210000|2021-08-03 14:16:50|8954.3|8939.3|8954.4|8939.4|8954.4|8939.4|8954.3|8939.3|0
1628000220000|2021-08-03 14:17:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|5
1628000230000|2021-08-03 14:17:10|||||||||1
1628000250000|2021-08-03 14:17:30|||||||||1
1628000270000|2021-08-03 14:17:50|8955.4|8940.4|8954.9|8939.9|8955.4|8940.4|8954.9|8939.9|12
1628000280000|2021-08-03 14:18:00|8951.9|8936.9|8954.4|8939.4|8954.4|8939.4|8951.9|8936.9|11
1628000310000|2021-08-03 14:18:30|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|1
1628000330000|2021-08-03 14:18:50|8954.4|8939.4|8952.4|8937.4|8954.4|8939.4|8952.4|8937.4|1
1628000340000|2021-08-03 14:19:00|8948.3|8933.3|8949.9|8934.9|8949.9|8934.9|8948.3|8933.3|21
1628000350000|2021-08-03 14:19:10|8953.4|8938.4|8954.4|8939.4|8954.4|8939.4|8953.4|8938.4|1
1628000360000|2021-08-03 14:19:20|8954.9|8939.9|8962|8947|8962|8947|8954.9|8939.9|74
1628000370000|2021-08-03 14:19:30|8962.3|8947.3|8974.5|8959.5|8976.8|8961.8|8962.3|8947.3|66
1628000380000|2021-08-03 14:19:40|8974.8|8959.8|8970.3|8955.3|8974.8|8959.8|8969.8|8954.8|2
1628000390000|2021-08-03 14:19:50|8969.9|8954.9|8970.8|8955.8|8970.8|8955.8|8969.8|8954.8|0
1628000400000|2021-08-03 14:20:00|8970.4|8955.4|8970.2|8955.2|8970.8|8955.8|8970.2|8955.2|0
1628000410000|2021-08-03 14:20:10|8970.8|8955.8|8972.7|8957.7|8973.2|8958.2|8970.8|8955.8|2
1628000430000|2021-08-03 14:20:30|8974|8959|8970.2|8955.2|8974.1|8959.1|8970.2|8955.2|9
1628000440000|2021-08-03 14:20:40|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|0
1628000460000|2021-08-03 14:21:00|8973|8958|8972.7|8957.7|8974.6|8959.6|8970.7|8955.7|12
1628000470000|2021-08-03 14:21:10|8972.8|8957.8|8973.8|8958.8|8973.8|8958.8|8972.3|8957.3|2
1628000480000|2021-08-03 14:21:20|8973.6|8958.6|8972.3|8957.3|8973.6|8958.6|8970.8|8955.8|13
1628000490000|2021-08-03 14:21:30|8973.4|8958.4|8970.2|8955.2|8974.2|8959.2|8970.2|8955.2|8
1628000510000|2021-08-03 14:21:50|8970.8|8955.8|8970.4|8955.4|8970.8|8955.8|8970.4|8955.4|2
1628000520000|2021-08-03 14:22:00|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|8970.8|8955.8|0
1628000540000|2021-08-03 14:22:20|8972|8957|8972.7|8957.7|8972.7|8957.7|8971.8|8956.8|2
1628000550000|2021-08-03 14:22:30|8973.2|8958.2|8972.5|8957.5|8973.2|8958.2|8971.2|8956.2|2
1628000560000|2021-08-03 14:22:40|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|0
1628000580000|2021-08-03 14:23:00|8973.2|8958.2|8973.2|8958.2|8973.2|8958.2|8969.9|8954.9|8
1628000590000|2021-08-03 14:23:10|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|10
1628000600000|2021-08-03 14:23:20|8974.2|8959.2|8973.2|8958.2|8974.2|8959.2|8973.2|8958.2|10
1628000640000|2021-08-03 14:24:00|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|0
1628000650000|2021-08-03 14:24:10|8973.3|8958.3|8972.2|8957.2|8973.3|8958.3|8972.2|8957.2|1
1628000660000|2021-08-03 14:24:20|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|2
1628000670000|2021-08-03 14:24:30|8970.2|8955.2|8970.7|8955.7|8970.7|8955.7|8970.2|8955.2|1
1628000680000|2021-08-03 14:24:40|||||||||1
1628000720000|2021-08-03 14:25:20|8965.9|8950.9|8969.3|8954.3|8969.3|8954.3|8965.9|8950.9|6
1628000730000|2021-08-03 14:25:30|8969.8|8954.8|8967.8|8952.8|8969.8|8954.8|8967.8|8952.8|1
1628000740000|2021-08-03 14:25:40|8966.6|8951.6|8966.3|8951.3|8966.6|8951.6|8966.3|8951.3|0
1628000750000|2021-08-03 14:25:50|8966.5|8951.5|8966.8|8951.8|8967.8|8952.8|8966.5|8951.5|2
1628000760000|2021-08-03 14:26:00|8967.3|8952.3|8966.8|8951.8|8967.8|8952.8|8966.8|8951.8|0
1628000770000|2021-08-03 14:26:10|8966.3|8951.3|8965.8|8950.8|8966.3|8951.3|8965.8|8950.8|2
1628000780000|2021-08-03 14:26:20|8964.9|8949.9|8965.8|8950.8|8965.8|8950.8|8964.4|8949.4|0
1628000790000|2021-08-03 14:26:30|8966.2|8951.2|8966.8|8951.8|8967.3|8952.3|8966.2|8951.2|5
1628000800000|2021-08-03 14:26:40|8966.4|8951.4|8961.3|8946.3|8966.4|8951.4|8961.3|8946.3|9
1628000810000|2021-08-03 14:26:50|8960.9|8945.9|8961.2|8946.2|8961.3|8946.3|8960.3|8945.3|3
1628000820000|2021-08-03 14:27:00|8961.3|8946.3|8960.7|8945.7|8961.3|8946.3|8960.3|8945.3|1
1628000830000|2021-08-03 14:27:10|8960.8|8945.8|8966.6|8951.6|8966.6|8951.6|8960.8|8945.8|6
1628000840000|2021-08-03 14:27:20|8966.8|8951.8|8967.3|8952.3|8967.3|8952.3|8966.3|8951.3|2
1628000850000|2021-08-03 14:27:30|||||||||1
1628000860000|2021-08-03 14:27:40|8966.9|8951.9|8968.8|8953.8|8968.8|8953.8|8966.9|8951.9|4
1628000870000|2021-08-03 14:27:50|8969.2|8954.2|8970.8|8955.8|8970.8|8955.8|8969.2|8954.2|4
1628000880000|2021-08-03 14:28:00|8969.8|8954.8|8969.8|8954.8|8971.2|8956.2|8969.8|8954.8|10
1628000890000|2021-08-03 14:28:10|8969.4|8954.4|8969.8|8954.8|8969.8|8954.8|8969.4|8954.4|0
1628000900000|2021-08-03 14:28:20|8972.9|8957.9|8973.4|8958.4|8973.4|8958.4|8972.9|8957.9|5
1628000910000|2021-08-03 14:28:30|8970.4|8955.4|8969|8954|8970.4|8955.4|8968.5|8953.5|12
1628000920000|2021-08-03 14:28:40|8969.5|8954.5|8970|8955|8971|8956|8969.5|8954.5|0
1628000930000|2021-08-03 14:28:50|8970.4|8955.4|8970.1|8955.1|8971.2|8956.2|8970.1|8955.1|10
1628000940000|2021-08-03 14:29:00|8970.6|8955.6|8970.1|8955.1|8971|8956|8969.7|8954.7|4
1628000950000|2021-08-03 14:29:10|8970.9|8955.9|8971.7|8956.7|8972.3|8957.3|8970.9|8955.9|4
1628000960000|2021-08-03 14:29:20|8972|8957|8970.5|8955.5|8972.6|8957.6|8970.5|8955.5|2
1628000970000|2021-08-03 14:29:30|8971|8956|8970.4|8955.4|8971|8956|8970|8955|1
1628000980000|2021-08-03 14:29:40|8970.5|8955.5|8969.5|8954.5|8970.5|8955.5|8969.5|8954.5|1
1628000990000|2021-08-03 14:29:50|8969|8954|8963.7|8948.7|8969|8954|8963.7|8948.7|4
1628001000000|2021-08-03 14:30:00|8963.5|8948.5|8964.9|8949.9|8965.4|8950.4|8962.9|8947.9|10
1628001010000|2021-08-03 14:30:10|8964.4|8949.4|8961.5|8946.5|8964.4|8949.4|8961.4|8946.4|15
1628001020000|2021-08-03 14:30:20|8961.8|8946.8|8961.9|8946.9|8962.4|8947.4|8961.4|8946.4|3
1628001030000|2021-08-03 14:30:30|8960.7|8945.7|8960|8945|8960.7|8945.7|8960|8945|2
1628001040000|2021-08-03 14:30:40|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|0
1628001050000|2021-08-03 14:30:50|8959.7|8944.7|8958.4|8943.4|8959.7|8944.7|8958.4|8943.4|2
1628001060000|2021-08-03 14:31:00|8958.9|8943.9|8958.9|8943.9|8959.4|8944.4|8958.9|8943.9|4
1628001070000|2021-08-03 14:31:10|8960.1|8945.1|8961.7|8946.7|8963.4|8948.4|8960.1|8945.1|25
1628001090000|2021-08-03 14:31:30|8961.4|8946.4|8962.9|8947.9|8962.9|8947.9|8961.4|8946.4|3
1628001100000|2021-08-03 14:31:40|8963.5|8948.5|8965.9|8950.9|8967.9|8952.9|8963.5|8948.5|2
1628001110000|2021-08-03 14:31:50|8966.9|8951.9|8967.4|8952.4|8967.4|8952.4|8966.9|8951.9|0
1628001120000|2021-08-03 14:32:00|8968.2|8953.2|8968.4|8953.4|8968.4|8953.4|8968.2|8953.2|0
1628001130000|2021-08-03 14:32:10|8967.4|8952.4|8968.4|8953.4|8968.4|8953.4|8967.4|8952.4|4
1628001140000|2021-08-03 14:32:20|||||||||1
1628001180000|2021-08-03 14:33:00|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1628001190000|2021-08-03 14:33:10|8970.4|8955.4|8971.9|8956.9|8971.9|8956.9|8970.4|8955.4|3
1628001200000|2021-08-03 14:33:20|8972.7|8957.7|8973.2|8958.2|8973.2|8958.2|8972.7|8957.7|4
1628001220000|2021-08-03 14:33:40|8973.3|8958.3|8972.4|8957.4|8974.3|8959.3|8972|8957|15
1628001230000|2021-08-03 14:33:50|8972.3|8957.3|8970.4|8955.4|8972.4|8957.4|8970.4|8955.4|1
1628001240000|2021-08-03 14:34:00|8968.4|8953.4|8968.3|8953.3|8968.9|8953.9|8967.4|8952.4|4
1628001250000|2021-08-03 14:34:10|8967.5|8952.5|8967.5|8952.5|8967.9|8952.9|8967.4|8952.4|1
1628001260000|2021-08-03 14:34:20|8966.9|8951.9|8964.9|8949.9|8966.9|8951.9|8964.9|8949.9|1
1628001270000|2021-08-03 14:34:30|8964.8|8949.8|8964.9|8949.9|8964.9|8949.9|8964.4|8949.4|0
1628001280000|2021-08-03 14:34:40|8964.5|8949.5|8963.5|8948.5|8964.5|8949.5|8963.2|8948.2|0
1628001290000|2021-08-03 14:34:50|8963|8948|8962|8947|8963|8948|8961.7|8946.7|0
1628001300000|2021-08-03 14:35:00|8962.1|8947.1|8962.5|8947.5|8962.5|8947.5|8962.1|8947.1|0
1628001320000|2021-08-03 14:35:20|8964.5|8949.5|8966|8951|8966|8951|8964.5|8949.5|2
1628001330000|2021-08-03 14:35:30|8966.2|8951.2|8968.4|8953.4|8971.1|8956.1|8966.2|8951.2|11
1628001340000|2021-08-03 14:35:40|8969.2|8954.2|8969.9|8954.9|8969.9|8954.9|8969.2|8954.2|0
1628001360000|2021-08-03 14:36:00|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|8970.4|8955.4|0
1628001370000|2021-08-03 14:36:10|||||||||1
1628001380000|2021-08-03 14:36:20|8969.4|8954.4|8966.9|8951.9|8969.4|8954.4|8965.4|8950.4|17
1628001400000|2021-08-03 14:36:40|8966.5|8951.5|8963.5|8948.5|8966.5|8951.5|8963.1|8948.1|7
1628001410000|2021-08-03 14:36:50|8964|8949|8963.5|8948.5|8964|8949|8963.5|8948.5|0
1628001420000|2021-08-03 14:37:00|8965|8950|8964.4|8949.4|8965|8950|8964|8949|8
1628001430000|2021-08-03 14:37:10|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1628001440000|2021-08-03 14:37:20|8964.1|8949.1|8963.5|8948.5|8964.1|8949.1|8963.2|8948.2|11
1628001450000|2021-08-03 14:37:30|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|8964.1|8949.1|1
1628001460000|2021-08-03 14:37:40|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|8963.5|8948.5|0
1628001470000|2021-08-03 14:37:50|8965.5|8950.5|8969.6|8954.6|8969.9|8954.9|8965.5|8950.5|3
1628001480000|2021-08-03 14:38:00|8969.5|8954.5|8970.5|8955.5|8970.5|8955.5|8968.5|8953.5|2
1628001490000|2021-08-03 14:38:10|||||||||1
1628001510000|2021-08-03 14:38:30|8970|8955|8965.5|8950.5|8970|8955|8964.5|8949.5|12
1628001520000|2021-08-03 14:38:40|8965|8950|8966|8951|8966.5|8951.5|8965|8950|0
1628001530000|2021-08-03 14:38:50|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1628001540000|2021-08-03 14:39:00|8967|8952|8968.5|8953.5|8968.5|8953.5|8967|8952|0
1628001550000|2021-08-03 14:39:10|8971|8956|8971|8956|8971|8956|8971|8956|10
1628001560000|2021-08-03 14:39:20|8968.9|8953.9|8968.5|8953.5|8968.9|8953.9|8967.7|8952.7|4
1628001570000|2021-08-03 14:39:30|8969|8954|8967.5|8952.5|8969|8954|8967.5|8952.5|0
1628001580000|2021-08-03 14:39:40|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1628001600000|2021-08-03 14:40:00|8967.5|8952.5|8969|8954|8969.5|8954.5|8967.5|8952.5|3
1628001610000|2021-08-03 14:40:10|8968|8953|8968|8953|8968|8953|8968|8953|3
1628001620000|2021-08-03 14:40:20|8967.5|8952.5|8965.5|8950.5|8967.5|8952.5|8965.5|8950.5|9
1628001630000|2021-08-03 14:40:30|8964.7|8949.7|8964|8949|8964.7|8949.7|8964|8949|6
1628001650000|2021-08-03 14:40:50|8964.4|8949.4|8964.5|8949.5|8964.5|8949.5|8964.4|8949.4|1
1628001660000|2021-08-03 14:41:00|8964.8|8949.8|8967.5|8952.5|8967.5|8952.5|8964.8|8949.8|5
1628001670000|2021-08-03 14:41:10|||||||||1
1628001690000|2021-08-03 14:41:30|8967|8952|8966|8951|8967|8952|8966|8951|3
1628001720000|2021-08-03 14:42:00|8964|8949|8966|8951|8966.4|8951.4|8964|8949|10
1628001730000|2021-08-03 14:42:10|8965.4|8950.4|8963.5|8948.5|8965.4|8950.4|8963.5|8948.5|4
1628001740000|2021-08-03 14:42:20|8964|8949|8964|8949|8964|8949|8964|8949|1
1628001750000|2021-08-03 14:42:30|8964.4|8949.4|8964.5|8949.5|8964.5|8949.5|8964.1|8949.1|8
1628001770000|2021-08-03 14:42:50|8964.1|8949.1|8965|8950|8965|8950|8964.1|8949.1|0
1628001780000|2021-08-03 14:43:00|8965.4|8950.4|8965|8950|8965.4|8950.4|8964.5|8949.5|11
1628001790000|2021-08-03 14:43:10|||||||||1
1628001810000|2021-08-03 14:43:30|||||||||1
1628001830000|2021-08-03 14:43:50|||||||||1
1628001840000|2021-08-03 14:44:00|8965.3|8950.3|8967|8952|8967|8952|8965.3|8950.3|5
1628001850000|2021-08-03 14:44:10|8966|8951|8964.5|8949.5|8966|8951|8964.5|8949.5|5
1628001860000|2021-08-03 14:44:20|8964.9|8949.9|8965|8950|8965|8950|8964.9|8949.9|19
1628001880000|2021-08-03 14:44:40|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|2
1628001890000|2021-08-03 14:44:50|||||||||4
1628001900000|2021-08-03 14:45:00|8967|8952|8969.5|8954.5|8970|8955|8967|8952|8
1628001910000|2021-08-03 14:45:10|8967.9|8952.9|8967|8952|8968|8953|8967|8952|11
1628001920000|2021-08-03 14:45:20|8967.4|8952.4|8967.5|8952.5|8967.5|8952.5|8967.4|8952.4|1
1628001930000|2021-08-03 14:45:30|8967.4|8952.4|8967|8952|8967.5|8952.5|8967|8952|2
1628001940000|2021-08-03 14:45:40|8969|8954|8969|8954|8969|8954|8969|8954|10
1628001950000|2021-08-03 14:45:50|8969.1|8954.1|8969.5|8954.5|8969.5|8954.5|8969.1|8954.1|1
1628001960000|2021-08-03 14:46:00|8970.3|8955.3|8969.1|8954.1|8970.3|8955.3|8969.1|8954.1|6
1628001970000|2021-08-03 14:46:10|8969|8954|8969|8954|8969|8954|8969|8954|7
1628001980000|2021-08-03 14:46:20|8968.9|8953.9|8968.5|8953.5|8968.9|8953.9|8968.5|8953.5|5
1628001990000|2021-08-03 14:46:30|8967.1|8952.1|8968.5|8953.5|8968.5|8953.5|8966.6|8951.6|9
1628002000000|2021-08-03 14:46:40|8969|8954|8969|8954|8969|8954|8968.5|8953.5|2
1628002010000|2021-08-03 14:46:50|8968.2|8953.2|8967|8952|8968.2|8953.2|8967|8952|6
1628002020000|2021-08-03 14:47:00|8967.2|8952.2|8968.8|8953.8|8968.8|8953.8|8967.2|8952.2|3
1628002030000|2021-08-03 14:47:10|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|0
1628002050000|2021-08-03 14:47:30|||||||||1
1628002060000|2021-08-03 14:47:40|8968.1|8953.1|8968|8953|8968.1|8953.1|8968|8953|2
1628002070000|2021-08-03 14:47:50|||||||||2
1628002080000|2021-08-03 14:48:00|8968.9|8953.9|8968.5|8953.5|8968.9|8953.9|8968.5|8953.5|3
1628002090000|2021-08-03 14:48:10|8969.3|8954.3|8968.3|8953.3|8969.5|8954.5|8968.3|8953.3|7
1628002100000|2021-08-03 14:48:20|8967.9|8952.9|8968.4|8953.4|8968.9|8953.9|8967.9|8952.9|0
1628002110000|2021-08-03 14:48:30|8968.9|8953.9|8968.4|8953.4|8968.9|8953.9|8968.4|8953.4|1
1628002140000|2021-08-03 14:49:00|||||||||1
1628002170000|2021-08-03 14:49:30|8968.6|8953.6|8969.5|8954.5|8969.5|8954.5|8968.6|8953.6|5
1628002180000|2021-08-03 14:49:40|8968|8953|8968|8953|8968|8953|8968|8953|4
1628002190000|2021-08-03 14:49:50|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|6
1628002200000|2021-08-03 14:50:00|8968.9|8953.9|8969|8954|8969|8954|8968.9|8953.9|0
1628002210000|2021-08-03 14:50:10|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|3
1628002220000|2021-08-03 14:50:20|8968.3|8953.3|8968.7|8953.7|8968.7|8953.7|8968.3|8953.3|11
1628002230000|2021-08-03 14:50:30|8968.8|8953.8|8968.4|8953.4|8968.8|8953.8|8968.4|8953.4|0
1628002240000|2021-08-03 14:50:40|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|1
1628002290000|2021-08-03 14:51:30|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|0
1628002300000|2021-08-03 14:51:40|||||||||5
1628002320000|2021-08-03 14:52:00|8968|8953|8968.8|8953.8|8969.3|8954.3|8968|8953|14
1628002330000|2021-08-03 14:52:10|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|1
1628002350000|2021-08-03 14:52:30|8967.3|8952.3|8964.7|8949.7|8967.7|8952.7|8963.4|8948.4|13
1628002360000|2021-08-03 14:52:40|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|1
1628002380000|2021-08-03 14:53:00|8964.7|8949.7|8967.7|8952.7|8967.7|8952.7|8964.7|8949.7|0
1628002390000|2021-08-03 14:53:10|8968.1|8953.1|8968.2|8953.2|8968.2|8953.2|8968.1|8953.1|0
1628002420000|2021-08-03 14:53:40|8968.3|8953.3|8968.8|8953.8|8968.8|8953.8|8968.3|8953.3|0
1628002430000|2021-08-03 14:53:50|8968.9|8953.9|8967.8|8952.8|8968.9|8953.9|8967.8|8952.8|6
1628002440000|2021-08-03 14:54:00|8967|8952|8965.8|8950.8|8967.2|8952.2|8965.8|8950.8|1
1628002450000|2021-08-03 14:54:10|8965.9|8950.9|8961.4|8946.4|8965.9|8950.9|8961.3|8946.3|7
1628002460000|2021-08-03 14:54:20|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|1
1628002490000|2021-08-03 14:54:50|8962|8947|8964|8949|8964|8949|8962|8947|1
1628002520000|2021-08-03 14:55:20|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|6
1628002570000|2021-08-03 14:56:10|8962.4|8947.4|8962|8947|8962.4|8947.4|8962|8947|1
1628002580000|2021-08-03 14:56:20|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|0
1628002590000|2021-08-03 14:56:30|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1628002610000|2021-08-03 14:56:50|||||||||1
1628002620000|2021-08-03 14:57:00|8962.8|8947.8|8964.4|8949.4|8964.9|8949.9|8962.8|8947.8|2
1628002630000|2021-08-03 14:57:10|8963.9|8948.9|8964.9|8949.9|8964.9|8949.9|8963.9|8948.9|3
1628002640000|2021-08-03 14:57:20|8964.8|8949.8|8964.4|8949.4|8964.8|8949.8|8964.4|8949.4|2
1628002670000|2021-08-03 14:57:50|8964.2|8949.2|8961.4|8946.4|8964.2|8949.2|8960.9|8945.9|3
1628002690000|2021-08-03 14:58:10|8959.4|8944.4|8957.3|8942.3|8959.4|8944.4|8955.9|8940.9|7
1628002710000|2021-08-03 14:58:30|8957.4|8942.4|8958.6|8943.6|8959|8944|8957.4|8942.4|0
1628002720000|2021-08-03 14:58:40|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|0
1628002740000|2021-08-03 14:59:00|||||||||1
1628002760000|2021-08-03 14:59:20|8958.3|8943.3|8956|8941|8958.3|8943.3|8956|8941|2
1628002770000|2021-08-03 14:59:30|8955|8940|8953.5|8938.5|8955|8940|8953.5|8938.5|1
1628002780000|2021-08-03 14:59:40|8953.9|8938.9|8953|8938|8954|8939|8952.5|8937.5|3
1628002790000|2021-08-03 14:59:50|8952.2|8937.2|8952.4|8937.4|8952.8|8937.8|8951.5|8936.5|1
1628002800000|2021-08-03 15:00:00|8953.6|8938.6|8952.4|8937.4|8954.4|8939.4|8952.4|8937.4|1
1628002810000|2021-08-03 15:00:10|8952.8|8937.8|8952.4|8937.4|8952.9|8937.9|8952.4|8937.4|0
1628002820000|2021-08-03 15:00:20|8952.8|8937.8|8952.9|8937.9|8953.4|8938.4|8952.8|8937.8|0
1628002830000|2021-08-03 15:00:30|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|0
1628002860000|2021-08-03 15:01:00|8953.9|8938.9|8952.9|8937.9|8954.4|8939.4|8952.9|8937.9|14
1628002880000|2021-08-03 15:01:20|8952.1|8937.1|8951.9|8936.9|8952.1|8937.1|8951.9|8936.9|0
1628002900000|2021-08-03 15:01:40|8952.7|8937.7|8952.8|8937.8|8952.8|8937.8|8952.7|8937.7|0
1628002910000|2021-08-03 15:01:50|8952|8937|8951.9|8936.9|8952|8937|8951.9|8936.9|0
1628002920000|2021-08-03 15:02:00|||||||||2
1628002940000|2021-08-03 15:02:20|8950.4|8935.4|8951.5|8936.5|8951.9|8936.9|8950.4|8935.4|2
1628002950000|2021-08-03 15:02:30|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|0
1628002980000|2021-08-03 15:03:00|8953.7|8938.7|8963.7|8948.7|8963.7|8948.7|8953.7|8938.7|21
1628002990000|2021-08-03 15:03:10|8963.9|8948.9|8963.9|8948.9|8964.4|8949.4|8963.9|8948.9|0
1628003000000|2021-08-03 15:03:20|8964.3|8949.3|8963.4|8948.4|8964.4|8949.4|8963.4|8948.4|0
1628003010000|2021-08-03 15:03:30|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|0
1628003020000|2021-08-03 15:03:40|8958.8|8943.8|8957.6|8942.6|8958.8|8943.8|8957.6|8942.6|9
1628003030000|2021-08-03 15:03:50|8957.7|8942.7|8960.4|8945.4|8960.4|8945.4|8957.7|8942.7|2
1628003040000|2021-08-03 15:04:00|8966.9|8951.9|8966.4|8951.4|8968.4|8953.4|8963.4|8948.4|48
1628003050000|2021-08-03 15:04:10|8967.2|8952.2|8966.9|8951.9|8967.4|8952.4|8966.9|8951.9|0
1628003060000|2021-08-03 15:04:20|||||||||1
1628003080000|2021-08-03 15:04:40|8966.8|8951.8|8966.4|8951.4|8966.8|8951.8|8966.4|8951.4|1
1628003100000|2021-08-03 15:05:00|8966|8951|8965.9|8950.9|8966|8951|8965.9|8950.9|0
1628003110000|2021-08-03 15:05:10|8960.8|8945.8|8959.8|8944.8|8960.8|8945.8|8959.4|8944.4|10
1628003130000|2021-08-03 15:05:30|8959.9|8944.9|8965.3|8950.3|8965.4|8950.4|8959.9|8944.9|12
1628003140000|2021-08-03 15:05:40|8965.8|8950.8|8966.9|8951.9|8966.9|8951.9|8965.8|8950.8|0
1628003150000|2021-08-03 15:05:50|8967.3|8952.3|8967.8|8952.8|8968.9|8953.9|8967.3|8952.3|7
1628003160000|2021-08-03 15:06:00|8967.9|8952.9|8968.4|8953.4|8968.4|8953.4|8967.9|8952.9|0
1628003170000|2021-08-03 15:06:10|8967.5|8952.5|8966.8|8951.8|8967.5|8952.5|8966.8|8951.8|2
1628003180000|2021-08-03 15:06:20|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1628003200000|2021-08-03 15:06:40|8966.9|8951.9|8962.9|8947.9|8966.9|8951.9|8962.9|8947.9|5
1628003210000|2021-08-03 15:06:50|8963.3|8948.3|8962.9|8947.9|8963.4|8948.4|8962.9|8947.9|0
1628003220000|2021-08-03 15:07:00|8963.7|8948.7|8963.9|8948.9|8963.9|8948.9|8963.7|8948.7|0
1628003230000|2021-08-03 15:07:10|8963.7|8948.7|8962.9|8947.9|8963.7|8948.7|8962.5|8947.5|2
1628003240000|2021-08-03 15:07:20|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|3
1628003260000|2021-08-03 15:07:40|8966.9|8951.9|8966.4|8951.4|8966.9|8951.9|8966|8951|0
1628003270000|2021-08-03 15:07:50|8966.7|8951.7|8966.8|8951.8|8966.8|8951.8|8966.7|8951.7|0
1628003280000|2021-08-03 15:08:00|8965.8|8950.8|8969|8954|8969|8954|8965.8|8950.8|3
1628003290000|2021-08-03 15:08:10|8969.5|8954.5|8969|8954|8969.5|8954.5|8969|8954|0
1628003340000|2021-08-03 15:09:00|8964.4|8949.4|8961.5|8946.5|8964.4|8949.4|8961.1|8946.1|6
1628003350000|2021-08-03 15:09:10|8961.1|8946.1|8960.8|8945.8|8961.1|8946.1|8959.9|8944.9|1
1628003360000|2021-08-03 15:09:20|8961.4|8946.4|8963.4|8948.4|8964.3|8949.3|8961.4|8946.4|4
1628003380000|2021-08-03 15:09:40|8961.9|8946.9|8961.1|8946.1|8961.9|8946.9|8960.9|8945.9|1
1628003400000|2021-08-03 15:10:00|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|0
1628003410000|2021-08-03 15:10:10|8961.3|8946.3|8960.8|8945.8|8961.4|8946.4|8959.9|8944.9|3
1628003420000|2021-08-03 15:10:20|8960.5|8945.5|8960.9|8945.9|8960.9|8945.9|8960.4|8945.4|0
1628003430000|2021-08-03 15:10:30|8959.9|8944.9|8961.4|8946.4|8961.4|8946.4|8959.9|8944.9|3
1628003440000|2021-08-03 15:10:40|8961|8946|8961.4|8946.4|8961.4|8946.4|8960.9|8945.9|0
1628003450000|2021-08-03 15:10:50|8961.8|8946.8|8961.4|8946.4|8961.9|8946.9|8961.4|8946.4|2
1628003460000|2021-08-03 15:11:00|8961.8|8946.8|8964.2|8949.2|8964.2|8949.2|8961.8|8946.8|3
1628003470000|2021-08-03 15:11:10|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|0
1628003500000|2021-08-03 15:11:40|8964.8|8949.8|8965.9|8950.9|8965.9|8950.9|8964.8|8949.8|1
1628003510000|2021-08-03 15:11:50|||||||||1
1628003520000|2021-08-03 15:12:00|8966.9|8951.9|8968.4|8953.4|8968.4|8953.4|8966.9|8951.9|0
1628003540000|2021-08-03 15:12:20|8967.6|8952.6|8967.4|8952.4|8967.6|8952.6|8967.4|8952.4|0
1628003570000|2021-08-03 15:12:50|8966.4|8951.4|8968.2|8953.2|8968.2|8953.2|8966.4|8951.4|10
1628003580000|2021-08-03 15:13:00|8968.4|8953.4|8968.8|8953.8|8968.8|8953.8|8968.4|8953.4|0
1628003590000|2021-08-03 15:13:10|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1628003600000|2021-08-03 15:13:20|8969|8954|8969|8954|8969|8954|8969|8954|5
1628003610000|2021-08-03 15:13:30|8968.5|8953.5|8966.9|8951.9|8969.4|8954.4|8966.9|8951.9|17
1628003620000|2021-08-03 15:13:40|8965.9|8950.9|8966.9|8951.9|8966.9|8951.9|8965.9|8950.9|4
1628003630000|2021-08-03 15:13:50|8969.3|8954.3|8968.7|8953.7|8969.3|8954.3|8967.8|8952.8|13
1628003640000|2021-08-03 15:14:00|8968.3|8953.3|8967.7|8952.7|8968.3|8953.3|8966.7|8951.7|4
1628003660000|2021-08-03 15:14:20|8967.2|8952.2|8967.6|8952.6|8967.6|8952.6|8967.2|8952.2|1
1628003670000|2021-08-03 15:14:30|8967.2|8952.2|8967.7|8952.7|8967.7|8952.7|8967.2|8952.2|4
1628003700000|2021-08-03 15:15:00|8968.1|8953.1|8968.7|8953.7|8968.7|8953.7|8968.1|8953.1|1
1628003720000|2021-08-03 15:15:20|8968.9|8953.9|8971.1|8956.1|8971.1|8956.1|8968.9|8953.9|7
1628003730000|2021-08-03 15:15:30|8969.6|8954.6|8969.1|8954.1|8970|8955|8968.2|8953.2|2
1628003740000|2021-08-03 15:15:40|8968.7|8953.7|8968.7|8953.7|8968.9|8953.9|8967.9|8952.9|0
1628003760000|2021-08-03 15:16:00|8969.1|8954.1|8969.2|8954.2|8969.6|8954.6|8969.1|8954.1|0
1628003770000|2021-08-03 15:16:10|8968.7|8953.7|8969.2|8954.2|8969.2|8954.2|8968.7|8953.7|1
1628003780000|2021-08-03 15:16:20|8968.3|8953.3|8968.7|8953.7|8968.7|8953.7|8968.2|8953.2|4
1628003810000|2021-08-03 15:16:50|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|0
1628003830000|2021-08-03 15:17:10|8967.8|8952.8|8967.7|8952.7|8967.8|8952.8|8967.7|8952.7|0
1628003850000|2021-08-03 15:17:30|8967.6|8952.6|8967.7|8952.7|8967.7|8952.7|8967.6|8952.6|1
1628003880000|2021-08-03 15:18:00|8966.2|8951.2|8963.3|8948.3|8966.2|8951.2|8962.8|8947.8|2
1628003890000|2021-08-03 15:18:10|8963.7|8948.7|8964.3|8949.3|8964.3|8949.3|8963.7|8948.7|0
1628003920000|2021-08-03 15:18:40|8963.3|8948.3|8960.8|8945.8|8963.3|8948.3|8960.3|8945.3|9
1628003940000|2021-08-03 15:19:00|8961.6|8946.6|8961.3|8946.3|8961.6|8946.6|8961.3|8946.3|17
1628003960000|2021-08-03 15:19:20|8960.8|8945.8|8956.7|8941.7|8960.8|8945.8|8956.7|8941.7|5
1628003980000|2021-08-03 15:19:40|8955.8|8940.8|8957.2|8942.2|8958.3|8943.3|8955.8|8940.8|11
1628003990000|2021-08-03 15:19:50|8955.2|8940.2|8956.2|8941.2|8956.4|8941.4|8955.2|8940.2|1
1628004020000|2021-08-03 15:20:20|8955.7|8940.7|8955.7|8940.7|8956.2|8941.2|8955.3|8940.3|2
1628004030000|2021-08-03 15:20:30|8956.1|8941.1|8956.5|8941.5|8956.5|8941.5|8955.3|8940.3|0
1628004040000|2021-08-03 15:20:40|8956.7|8941.7|8956.7|8941.7|8956.7|8941.7|8956.7|8941.7|0
1628004090000|2021-08-03 15:21:30|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1628004120000|2021-08-03 15:22:00|8958.3|8943.3|8960.3|8945.3|8960.3|8945.3|8958.3|8943.3|4
1628004130000|2021-08-03 15:22:10|8959.5|8944.5|8959.8|8944.8|8959.8|8944.8|8959.3|8944.3|8
1628004170000|2021-08-03 15:22:50|8959.4|8944.4|8960.8|8945.8|8961.3|8946.3|8959.3|8944.3|1
1628004180000|2021-08-03 15:23:00|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1628004210000|2021-08-03 15:23:30|||||||||1
1628004250000|2021-08-03 15:24:10|8959.6|8944.6|8959.3|8944.3|8959.6|8944.6|8959.3|8944.3|3
1628004260000|2021-08-03 15:24:20|8958.8|8943.8|8959.2|8944.2|8959.2|8944.2|8958.3|8943.3|0
1628004270000|2021-08-03 15:24:30|8958.8|8943.8|8956.8|8941.8|8958.8|8943.8|8956.8|8941.8|3
1628004330000|2021-08-03 15:25:30|8957.2|8942.2|8959.8|8944.8|8960.2|8945.2|8957.2|8942.2|3
1628004360000|2021-08-03 15:26:00|8960.3|8945.3|8962.3|8947.3|8962.3|8947.3|8960.3|8945.3|3
1628004370000|2021-08-03 15:26:10|8962.4|8947.4|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|5
1628004380000|2021-08-03 15:26:20|8959.3|8944.3|8959.8|8944.8|8960.1|8945.1|8959.3|8944.3|9
1628004390000|2021-08-03 15:26:30|||||||||2
1628004410000|2021-08-03 15:26:50|8962.3|8947.3|8960.3|8945.3|8962.3|8947.3|8959.8|8944.8|13
1628004420000|2021-08-03 15:27:00|8961.1|8946.1|8960.3|8945.3|8961.1|8946.1|8960.3|8945.3|4
1628004430000|2021-08-03 15:27:10|8962.3|8947.3|8956.3|8941.3|8962.3|8947.3|8954.8|8939.8|20
1628004440000|2021-08-03 15:27:20|8956.8|8941.8|8956.4|8941.4|8956.8|8941.8|8956.4|8941.4|0
1628004450000|2021-08-03 15:27:30|8956|8941|8955.9|8940.9|8956|8941|8955.9|8940.9|0
1628004460000|2021-08-03 15:27:40|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|3
1628004520000|2021-08-03 15:28:40|8955.5|8940.5|8955.4|8940.4|8955.5|8940.5|8955.4|8940.4|1
1628004530000|2021-08-03 15:28:50|8955.9|8940.9|8955.9|8940.9|8956.4|8941.4|8955.9|8940.9|1
1628004540000|2021-08-03 15:29:00|8955.8|8940.8|8955.4|8940.4|8955.8|8940.8|8954.9|8939.9|3
1628004560000|2021-08-03 15:29:20|8955|8940|8954.9|8939.9|8955|8940|8954.9|8939.9|0
1628004570000|2021-08-03 15:29:30|8954.5|8939.5|8955.4|8940.4|8955.4|8940.4|8954.4|8939.4|0
1628004580000|2021-08-03 15:29:40|8955.5|8940.5|8959|8944|8959|8944|8955.5|8940.5|1
1628004590000|2021-08-03 15:29:50|8955|8940|8956|8941|8957.5|8942.5|8955|8940|7
1628004600000|2021-08-03 15:30:00|8956.8|8941.8|8957.6|8942.6|8957.9|8942.9|8956.8|8941.8|0
1628004610000|2021-08-03 15:30:10|8957|8942|8959.5|8944.5|8959.5|8944.5|8957|8942|3
1628004630000|2021-08-03 15:30:30|||||||||1
1628004670000|2021-08-03 15:31:10|8958.3|8943.3|8957.2|8942.2|8958.3|8943.3|8957.2|8942.2|2
1628004680000|2021-08-03 15:31:20|8956.6|8941.6|8956.5|8941.5|8956.6|8941.6|8956.5|8941.5|0
1628004720000|2021-08-03 15:32:00|||||||||7
1628004840000|2021-08-03 15:34:00|8956.4|8941.4|8956.2|8941.2|8956.4|8941.4|8955.1|8940.1|4
1628004850000|2021-08-03 15:34:10|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|0
1628004870000|2021-08-03 15:34:30|8956.1|8941.1|8956.1|8941.1|8956.4|8941.4|8956.1|8941.1|0
1628004880000|2021-08-03 15:34:40|8956|8941|8956|8941|8956|8941|8956|8941|0
1628004890000|2021-08-03 15:34:50|||||||||1
1628004900000|2021-08-03 15:35:00|8955|8940|8953.5|8938.5|8955|8940|8953|8938|2
1628004910000|2021-08-03 15:35:10|8953.9|8938.9|8954|8939|8954|8939|8953.5|8938.5|0
1628004920000|2021-08-03 15:35:20|8953|8938|8952.9|8937.9|8953|8938|8952.6|8937.6|2
1628004930000|2021-08-03 15:35:30|8953|8938|8953.1|8938.1|8955.7|8940.7|8952|8937|39
1628004940000|2021-08-03 15:35:40|8953|8938|8953|8938|8953|8938|8953|8938|0
1628004970000|2021-08-03 15:36:10|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|2
1628004990000|2021-08-03 15:36:30|8953|8938|8953|8938|8953|8938|8953|8938|0
1628005000000|2021-08-03 15:36:40|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|1
1628005010000|2021-08-03 15:36:50|8953.5|8938.5|8953.5|8938.5|8954|8939|8953.5|8938.5|1
1628005050000|2021-08-03 15:37:30|||||||||1
1628005060000|2021-08-03 15:37:40|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|8953.6|8938.6|4
1628005080000|2021-08-03 15:38:00|8953.5|8938.5|8951.1|8936.1|8954.3|8939.3|8951.1|8936.1|3
1628005090000|2021-08-03 15:38:10|8951|8936|8951|8936|8951|8936|8951|8936|2
1628005120000|2021-08-03 15:38:40|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|1
1628005140000|2021-08-03 15:39:00|8951|8936|8949.5|8934.5|8951|8936|8949.5|8934.5|1
1628005170000|2021-08-03 15:39:30|8949.7|8934.7|8951|8936|8951|8936|8949.7|8934.7|1
1628005180000|2021-08-03 15:39:40|8952|8937|8950.5|8935.5|8952|8937|8950.5|8935.5|4
1628005230000|2021-08-03 15:40:30|8948.5|8933.5|8947.1|8932.1|8948.5|8933.5|8946.6|8931.6|10
1628005240000|2021-08-03 15:40:40|8944|8929|8945.5|8930.5|8945.8|8930.8|8944|8929|2
1628005250000|2021-08-03 15:40:50|||||||||1
1628005260000|2021-08-03 15:41:00|8945.1|8930.1|8945|8930|8945.1|8930.1|8945|8930|0
1628005270000|2021-08-03 15:41:10|||||||||2
1628005280000|2021-08-03 15:41:20|8944|8929|8943.1|8928.1|8944|8929|8943.1|8928.1|1
1628005290000|2021-08-03 15:41:30|8943|8928|8943|8928|8943|8928|8943|8928|0
1628005300000|2021-08-03 15:41:40|8943.5|8928.5|8944|8929|8944|8929|8943.5|8928.5|3
1628005310000|2021-08-03 15:41:50|8944.5|8929.5|8945.5|8930.5|8946.5|8931.5|8944.5|8929.5|6
1628005340000|2021-08-03 15:42:20|8946|8931|8948|8933|8948|8933|8946|8931|2
1628005350000|2021-08-03 15:42:30|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|0
1628005400000|2021-08-03 15:43:20|8950|8935|8950|8935|8950|8935|8950|8935|0
1628005430000|2021-08-03 15:43:50|8950.2|8935.2|8950.6|8935.6|8951.5|8936.5|8950.2|8935.2|1
1628005440000|2021-08-03 15:44:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|0
1628005470000|2021-08-03 15:44:30|||||||||2
1628005530000|2021-08-03 15:45:30|8949.5|8934.5|8949|8934|8949.5|8934.5|8949|8934|1
1628005540000|2021-08-03 15:45:40|8948.6|8933.6|8948.5|8933.5|8948.6|8933.6|8948.5|8933.5|0
1628005550000|2021-08-03 15:45:50|8946.5|8931.5|8947.5|8932.5|8947.5|8932.5|8946.5|8931.5|8
1628005560000|2021-08-03 15:46:00|8948.3|8933.3|8947|8932|8948.3|8933.3|8947|8932|2
1628005590000|2021-08-03 15:46:30|8946.6|8931.6|8946.5|8931.5|8946.6|8931.6|8946.5|8931.5|1
1628005610000|2021-08-03 15:46:50|||||||||5
1628005630000|2021-08-03 15:47:10|||||||||2
1628005680000|2021-08-03 15:48:00|8947.3|8932.3|8946.5|8931.5|8947.3|8932.3|8946.5|8931.5|5
1628005700000|2021-08-03 15:48:20|||||||||5
1628005730000|2021-08-03 15:48:50|||||||||1
1628005770000|2021-08-03 15:49:30|8945.3|8930.3|8945.2|8930.2|8946.5|8931.5|8945|8930|2
1628005780000|2021-08-03 15:49:40|8945|8930|8945|8930|8945|8930|8945|8930|0
1628005810000|2021-08-03 15:50:10|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|8944.7|8929.7|27
1628005830000|2021-08-03 15:50:30|8945.7|8930.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1628005840000|2021-08-03 15:50:40|||||||||1
1628005850000|2021-08-03 15:50:50|||||||||1
1628005860000|2021-08-03 15:51:00|8944.3|8929.3|8944.2|8929.2|8944.3|8929.3|8944.2|8929.2|50
1628005900000|2021-08-03 15:51:40|||||||||2
1628005910000|2021-08-03 15:51:50|8945.7|8930.7|8941.2|8926.2|8945.7|8930.7|8941.2|8926.2|9
1628005920000|2021-08-03 15:52:00|8941.3|8926.3|8941.2|8926.2|8942.7|8927.7|8941.2|8926.2|13
1628005930000|2021-08-03 15:52:10|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1628005940000|2021-08-03 15:52:20|||||||||1
1628005960000|2021-08-03 15:52:40|8940.2|8925.2|8944.7|8929.7|8945.2|8930.2|8940.2|8925.2|25
1628005970000|2021-08-03 15:52:50|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|0
1628005980000|2021-08-03 15:53:00|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|4
1628006000000|2021-08-03 15:53:20|8946.7|8931.7|8947.2|8932.2|8947.2|8932.2|8946.2|8931.2|12
1628006030000|2021-08-03 15:53:50|8948.4|8933.4|8949.7|8934.7|8949.7|8934.7|8948.4|8933.4|92
1628006040000|2021-08-03 15:54:00|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8947.7|8932.7|21
1628006050000|2021-08-03 15:54:10|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|8947.8|8932.8|1
1628006070000|2021-08-03 15:54:30|||||||||1
1628006100000|2021-08-03 15:55:00|8947.3|8932.3|8947.8|8932.8|8947.8|8932.8|8947.3|8932.3|1
1628006120000|2021-08-03 15:55:20|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|2
1628006130000|2021-08-03 15:55:30|8950.8|8935.8|8953.5|8938.5|8953.5|8938.5|8950.8|8935.8|16
1628006140000|2021-08-03 15:55:40|8953.2|8938.2|8951.8|8936.8|8953.2|8938.2|8951.8|8936.8|27
1628006150000|2021-08-03 15:55:50|8953.4|8938.4|8953.8|8938.8|8953.8|8938.8|8953.4|8938.4|2
1628006160000|2021-08-03 15:56:00|8953.9|8938.9|8957.3|8942.3|8957.5|8942.5|8953.9|8938.9|3
1628006200000|2021-08-03 15:56:40|8962.7|8947.7|8963.2|8948.2|8963.2|8948.2|8962.7|8947.7|25
1628006210000|2021-08-03 15:56:50|||||||||1
1628006230000|2021-08-03 15:57:10|||||||||1
1628006270000|2021-08-03 15:57:50|8963.3|8948.3|8965.5|8950.5|8965.6|8950.6|8963.3|8948.3|3
1628006280000|2021-08-03 15:58:00|8965.6|8950.6|8965.2|8950.2|8966.1|8951.1|8965.2|8950.2|1
1628006290000|2021-08-03 15:58:10|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|8965.6|8950.6|1
1628006300000|2021-08-03 15:58:20|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|0
1628006310000|2021-08-03 15:58:30|8966.3|8951.3|8965.8|8950.8|8966.3|8951.3|8965.8|8950.8|1
1628006370000|2021-08-03 15:59:30|||||||||1
1628006380000|2021-08-03 15:59:40|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1628006400000|2021-08-03 16:00:00|8967.2|8952.2|8969.1|8954.1|8969.1|8954.1|8967.2|8952.2|3
1628006460000|2021-08-03 16:01:00|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|1
1628006470000|2021-08-03 16:01:10|||||||||1
1628006540000|2021-08-03 16:02:20|||||||||1
1628006550000|2021-08-03 16:02:30|8970.1|8955.1|8971.1|8956.1|8971.6|8956.6|8970.1|8955.1|15
1628006580000|2021-08-03 16:03:00|8971.6|8956.6|8971.1|8956.1|8971.6|8956.6|8971.1|8956.1|4
1628006600000|2021-08-03 16:03:20|8971.5|8956.5|8971.6|8956.6|8971.6|8956.6|8971.5|8956.5|6
1628006610000|2021-08-03 16:03:30|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1628006630000|2021-08-03 16:03:50|8971.2|8956.2|8971.6|8956.6|8971.6|8956.6|8971.2|8956.2|3
1628006640000|2021-08-03 16:04:00|8971.8|8956.8|8971.9|8956.9|8972.7|8957.7|8971.6|8956.6|11
1628006670000|2021-08-03 16:04:30|||||||||1
1628006680000|2021-08-03 16:04:40|||||||||1
1628006690000|2021-08-03 16:04:50|8972.3|8957.3|8972.4|8957.4|8972.4|8957.4|8971.9|8956.9|3
1628006700000|2021-08-03 16:05:00|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|6
1628006710000|2021-08-03 16:05:10|8972.4|8957.4|8972|8957|8972.4|8957.4|8971.9|8956.9|2
1628006720000|2021-08-03 16:05:20|8973.1|8958.1|8971.9|8956.9|8973.5|8958.5|8971.5|8956.5|12
1628006730000|2021-08-03 16:05:30|||||||||20
1628006760000|2021-08-03 16:06:00|8972.3|8957.3|8972.4|8957.4|8972.4|8957.4|8972.3|8957.3|2
1628006770000|2021-08-03 16:06:10|||||||||1
1628006790000|2021-08-03 16:06:30|8974|8959|8974|8959|8974|8959|8974|8959|1
1628006800000|2021-08-03 16:06:40|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|0
1628006810000|2021-08-03 16:06:50|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|1
1628006820000|2021-08-03 16:07:00|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|0
1628006840000|2021-08-03 16:07:20|8984|8969|8984.5|8969.5|8984.5|8969.5|8984|8969|4
1628006860000|2021-08-03 16:07:40|8984|8969|8984|8969|8984|8969|8984|8969|0
1628006870000|2021-08-03 16:07:50|8982|8967|8982|8967|8982|8967|8982|8967|2
1628006900000|2021-08-03 16:08:20|8979|8964|8980.5|8965.5|8980.5|8965.5|8979|8964|13
1628006910000|2021-08-03 16:08:30|8979.3|8964.3|8975|8960|8979.3|8964.3|8975|8960|8
1628006930000|2021-08-03 16:08:50|8976|8961|8977.5|8962.5|8977.5|8962.5|8976|8961|0
1628006940000|2021-08-03 16:09:00|8979|8964|8979|8964|8979|8964|8979|8964|3
1628006980000|2021-08-03 16:09:40|8979.5|8964.5|8980.5|8965.5|8980.5|8965.5|8979|8964|6
1628006990000|2021-08-03 16:09:50|8980.7|8965.7|8981|8966|8981.5|8966.5|8980.7|8965.7|1
1628007000000|2021-08-03 16:10:00|8981.8|8966.8|8984|8969|8984|8969|8980.6|8965.6|8
1628007010000|2021-08-03 16:10:10|8984.3|8969.3|8986|8971|8986|8971|8984.3|8969.3|1
1628007020000|2021-08-03 16:10:20|8988|8973|8987.5|8972.5|8988|8973|8987.5|8972.5|4
1628007030000|2021-08-03 16:10:30|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1628007060000|2021-08-03 16:11:00|8985.5|8970.5|8986|8971|8986|8971|8985.5|8970.5|6
1628007080000|2021-08-03 16:11:20|8986.5|8971.5|8986.6|8971.6|8986.6|8971.6|8986.5|8971.5|7
1628007090000|2021-08-03 16:11:30|||||||||1
1628007100000|2021-08-03 16:11:40|8986.7|8971.7|8984.2|8969.2|8986.7|8971.7|8984.2|8969.2|12
1628007110000|2021-08-03 16:11:50|8984.1|8969.1|8983.7|8968.7|8984.1|8969.1|8983.7|8968.7|1
1628007120000|2021-08-03 16:12:00|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|2
1628007150000|2021-08-03 16:12:30|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1628007170000|2021-08-03 16:12:50|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|8976.7|8961.7|6
1628007180000|2021-08-03 16:13:00|8980.8|8965.8|8984.2|8969.2|8984.2|8969.2|8980.8|8965.8|14
1628007210000|2021-08-03 16:13:30|8983.3|8968.3|8983.2|8968.2|8983.3|8968.3|8983.2|8968.2|1
1628007220000|2021-08-03 16:13:40|8983.6|8968.6|8982.7|8967.7|8983.6|8968.6|8982.7|8967.7|1
1628007230000|2021-08-03 16:13:50|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|1
1628007250000|2021-08-03 16:14:10|8982.8|8967.8|8982.7|8967.7|8982.8|8967.8|8982.7|8967.7|1
1628007300000|2021-08-03 16:15:00|8983.1|8968.1|8980.8|8965.8|8983.7|8968.7|8980.8|8965.8|4
1628007310000|2021-08-03 16:15:10|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|0
1628007340000|2021-08-03 16:15:40|8980.2|8965.2|8981.7|8966.7|8981.7|8966.7|8980.2|8965.2|6
1628007350000|2021-08-03 16:15:50|||||||||1
1628007430000|2021-08-03 16:17:10|8983.8|8968.8|8984.2|8969.2|8984.5|8969.5|8983.8|8968.8|1
1628007440000|2021-08-03 16:17:20|||||||||1
1628007450000|2021-08-03 16:17:30|8985.7|8970.7|8985.7|8970.7|8986.2|8971.2|8985.7|8970.7|30
1628007460000|2021-08-03 16:17:40|8984.9|8969.9|8981.7|8966.7|8984.9|8969.9|8981.2|8966.2|1
1628007480000|2021-08-03 16:18:00|||||||||1
1628007500000|2021-08-03 16:18:20|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|8982.7|8967.7|0
1628007540000|2021-08-03 16:19:00|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|8981.2|8966.2|3
1628007550000|2021-08-03 16:19:10|8981.1|8966.1|8980.7|8965.7|8981.1|8966.1|8980.7|8965.7|1
1628007560000|2021-08-03 16:19:20|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|3
1628007570000|2021-08-03 16:19:30|8977|8962|8977.7|8962.7|8977.7|8962.7|8976.6|8961.6|3
1628007580000|2021-08-03 16:19:40|8976.8|8961.8|8977.2|8962.2|8977.2|8962.2|8976.7|8961.7|0
1628007590000|2021-08-03 16:19:50|||||||||4
1628007600000|2021-08-03 16:20:00|8978.2|8963.2|8978.7|8963.7|8978.7|8963.7|8978.2|8963.2|1
1628007620000|2021-08-03 16:20:20|8979.2|8964.2|8978.8|8963.8|8979.2|8964.2|8978.8|8963.8|0
1628007630000|2021-08-03 16:20:30|8978.7|8963.7|8978.7|8963.7|8979.2|8964.2|8978.7|8963.7|0
1628007650000|2021-08-03 16:20:50|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|8977.2|8962.2|79
1628007670000|2021-08-03 16:21:10|||||||||9
1628007750000|2021-08-03 16:22:30|8977.6|8962.6|8978.2|8963.2|8978.2|8963.2|8977.6|8962.6|0
1628007760000|2021-08-03 16:22:40|8978.6|8963.6|8981.2|8966.2|8981.2|8966.2|8978.6|8963.6|2
1628007770000|2021-08-03 16:22:50|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|1
1628007780000|2021-08-03 16:23:00|8979.2|8964.2|8978.2|8963.2|8979.2|8964.2|8978.2|8963.2|1
1628007840000|2021-08-03 16:24:00|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|1
1628007850000|2021-08-03 16:24:10|8981.7|8966.7|8982.1|8967.1|8982.1|8967.1|8981.7|8966.7|4
1628007870000|2021-08-03 16:24:30|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|0
1628007880000|2021-08-03 16:24:40|8981.9|8966.9|8980.2|8965.2|8981.9|8966.9|8980.2|8965.2|2
1628007950000|2021-08-03 16:25:50|8985.2|8970.2|8985.2|8970.2|8986.1|8971.1|8985.2|8970.2|14
1628007960000|2021-08-03 16:26:00|8985.7|8970.7|8983.2|8968.2|8986.7|8971.7|8983.2|8968.2|4
1628007970000|2021-08-03 16:26:10|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|8981.7|8966.7|2
1628007980000|2021-08-03 16:26:20|8980.4|8965.4|8979.7|8964.7|8980.4|8965.4|8979.7|8964.7|0
1628007990000|2021-08-03 16:26:30|8980.1|8965.1|8980.2|8965.2|8980.2|8965.2|8980.1|8965.1|1
1628008000000|2021-08-03 16:26:40|8983.8|8968.8|8984.2|8969.2|8984.2|8969.2|8983.8|8968.8|3
1628008010000|2021-08-03 16:26:50|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|8984.7|8969.7|0
1628008020000|2021-08-03 16:27:00|8985.1|8970.1|8981.3|8966.3|8985.2|8970.2|8981.1|8966.1|5
1628008030000|2021-08-03 16:27:10|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1628008050000|2021-08-03 16:27:30|||||||||1
1628008060000|2021-08-03 16:27:40|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|2
1628008080000|2021-08-03 16:28:00|8980.1|8965.1|8979|8964|8980.1|8965.1|8978.1|8963.1|7
1628008090000|2021-08-03 16:28:10|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|7
1628008120000|2021-08-03 16:28:40|8977.8|8962.8|8978.2|8963.2|8978.2|8963.2|8977.7|8962.7|0
1628008150000|2021-08-03 16:29:10|8978.4|8963.4|8980.6|8965.6|8980.6|8965.6|8978.4|8963.4|1
1628008160000|2021-08-03 16:29:20|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|8983.6|8968.6|12
1628008170000|2021-08-03 16:29:30|||||||||1
1628008200000|2021-08-03 16:30:00|8983.7|8968.7|8981.7|8966.7|8983.7|8968.7|8981.7|8966.7|9
1628008210000|2021-08-03 16:30:10|8981.3|8966.3|8981.2|8966.2|8981.3|8966.3|8981.2|8966.2|0
1628008220000|2021-08-03 16:30:20|8980.8|8965.8|8980.3|8965.3|8980.8|8965.8|8980.3|8965.3|0
1628008230000|2021-08-03 16:30:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1628008240000|2021-08-03 16:30:40|8980.6|8965.6|8980.7|8965.7|8980.7|8965.7|8980.6|8965.6|0
1628008260000|2021-08-03 16:31:00|||||||||1
1628008320000|2021-08-03 16:32:00|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1628008340000|2021-08-03 16:32:20|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1628008350000|2021-08-03 16:32:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|0
1628008370000|2021-08-03 16:32:50|8979.8|8964.8|8980.2|8965.2|8980.2|8965.2|8979.7|8964.7|0
1628008380000|2021-08-03 16:33:00|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|8979.8|8964.8|2
1628008390000|2021-08-03 16:33:10|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|1
1628008440000|2021-08-03 16:34:00|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|3
1628008500000|2021-08-03 16:35:00|||||||||2
1628008530000|2021-08-03 16:35:30|8980.6|8965.6|8980.7|8965.7|8980.7|8965.7|8980.6|8965.6|1
1628008560000|2021-08-03 16:36:00|8981.2|8966.2|8980.7|8965.7|8981.2|8966.2|8980.7|8965.7|2
1628008610000|2021-08-03 16:36:50|||||||||1
1628008620000|2021-08-03 16:37:00|8982.2|8967.2|8984.7|8969.7|8984.7|8969.7|8982.2|8967.2|3
1628008630000|2021-08-03 16:37:10|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|3
1628008640000|2021-08-03 16:37:20|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|7
1628008680000|2021-08-03 16:38:00|8982.4|8967.4|8983.7|8968.7|8983.7|8968.7|8982.4|8967.4|3
1628008700000|2021-08-03 16:38:20|8982.2|8967.2|8981.7|8966.7|8982.2|8967.2|8981.7|8966.7|3
1628008710000|2021-08-03 16:38:30|||||||||1
1628008740000|2021-08-03 16:39:00|||||||||2
1628008800000|2021-08-03 16:40:00|8980.8|8965.8|8980.2|8965.2|8980.8|8965.8|8980.2|8965.2|5
1628008820000|2021-08-03 16:40:20|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1628008830000|2021-08-03 16:40:30|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|0
1628008860000|2021-08-03 16:41:00|8980.2|8965.2|8980.6|8965.6|8980.6|8965.6|8980.2|8965.2|3
1628008870000|2021-08-03 16:41:10|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|0
1628008890000|2021-08-03 16:41:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|2
1628008910000|2021-08-03 16:41:50|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1628008920000|2021-08-03 16:42:00|8978.1|8963.1|8979.6|8964.6|8979.6|8964.6|8978.1|8963.1|2
1628008930000|2021-08-03 16:42:10|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|8979.7|8964.7|0
1628008940000|2021-08-03 16:42:20|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|4
1628008950000|2021-08-03 16:42:30|||||||||2
1628008960000|2021-08-03 16:42:40|||||||||1
1628008970000|2021-08-03 16:42:50|8979|8964|8979.4|8964.4|8979.4|8964.4|8979|8964|10
1628008980000|2021-08-03 16:43:00|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|0
1628009040000|2021-08-03 16:44:00|8980|8965|8980.5|8965.5|8980.5|8965.5|8980|8965|0
1628009130000|2021-08-03 16:45:30|||||||||1
1628009170000|2021-08-03 16:46:10|8979|8964|8980.5|8965.5|8980.5|8965.5|8979|8964|3
1628009230000|2021-08-03 16:47:10|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|0
1628009250000|2021-08-03 16:47:30|8980|8965|8980|8965|8980|8965|8980|8965|0
1628009270000|2021-08-03 16:47:50|||||||||1
1628009290000|2021-08-03 16:48:10|||||||||1
1628009320000|2021-08-03 16:48:40|8980.2|8965.2|8981|8966|8981|8966|8980.2|8965.2|3
1628009330000|2021-08-03 16:48:50|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|8980.5|8965.5|2
1628009340000|2021-08-03 16:49:00|8981|8966|8980.5|8965.5|8981|8966|8980.5|8965.5|1
1628009350000|2021-08-03 16:49:10|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8983.4|8968.4|14
1628009360000|2021-08-03 16:49:20|8984.5|8969.5|8981.8|8966.8|8984.5|8969.5|8981.1|8966.1|9
1628009370000|2021-08-03 16:49:30|8982|8967|8983.5|8968.5|8984.5|8969.5|8982|8967|9
1628009380000|2021-08-03 16:49:40|8983|8968|8983.5|8968.5|8983.5|8968.5|8983|8968|0
1628009460000|2021-08-03 16:51:00|8983.1|8968.1|8982.5|8967.5|8983.1|8968.1|8982.5|8967.5|1
1628009470000|2021-08-03 16:51:10|||||||||2
1628009480000|2021-08-03 16:51:20|||||||||1
1628009570000|2021-08-03 16:52:50|8982|8967|8982|8967|8982|8967|8982|8967|0
1628009590000|2021-08-03 16:53:10|8984.4|8969.4|8987.4|8972.4|8987.9|8972.9|8984.4|8969.4|8
1628009640000|2021-08-03 16:54:00|8987|8972|8986.9|8971.9|8987|8972|8986.9|8971.9|2
1628009670000|2021-08-03 16:54:30|8986.1|8971.1|8986|8971|8986.1|8971.1|8986|8971|0
1628009680000|2021-08-03 16:54:40|||||||||1
1628009690000|2021-08-03 16:54:50|8986.9|8971.9|8988.6|8973.6|8988.6|8973.6|8986.9|8971.9|6
1628009700000|2021-08-03 16:55:00|8988.9|8973.9|8986.9|8971.9|8988.9|8973.9|8986.9|8971.9|7
1628009710000|2021-08-03 16:55:10|8986.5|8971.5|8985.4|8970.4|8986.5|8971.5|8985.4|8970.4|0
1628009730000|2021-08-03 16:55:30|8986.7|8971.7|8987|8972|8987|8972|8986.7|8971.7|0
1628009760000|2021-08-03 16:56:00|8987.4|8972.4|8987|8972|8987.4|8972.4|8987|8972|2
1628009880000|2021-08-03 16:58:00|8988|8973|8986|8971|8988|8973|8985|8970|17
1628009940000|2021-08-03 16:59:00|8986.4|8971.4|8987|8972|8987|8972|8986.4|8971.4|3
1628009950000|2021-08-03 16:59:10|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1628009990000|2021-08-03 16:59:50|8985.5|8970.5|8987|8972|8987|8972|8985.5|8970.5|1
1628010000000|2021-08-03 17:00:00|8990.4|8975.4|8988.9|8973.9|8990.4|8975.4|8988.5|8973.5|17
1628010020000|2021-08-03 17:00:20|8988.5|8973.5|8988.4|8973.4|8988.5|8973.5|8988.4|8973.4|0
1628010030000|2021-08-03 17:00:30|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|2
1628010040000|2021-08-03 17:00:40|8988.8|8973.8|8987.1|8972.1|8988.8|8973.8|8987.1|8972.1|2
1628010060000|2021-08-03 17:01:00|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|0
1628010070000|2021-08-03 17:01:10|8987.1|8972.1|8987.5|8972.5|8987.5|8972.5|8987.1|8972.1|0
1628010080000|2021-08-03 17:01:20|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|0
1628010140000|2021-08-03 17:02:20|8987.5|8972.5|8988|8973|8988|8973|8987.5|8972.5|0
1628010160000|2021-08-03 17:02:40|||||||||2
1628010170000|2021-08-03 17:02:50|||||||||1
1628010240000|2021-08-03 17:04:00|8990.5|8975.5|8990|8975|8990.5|8975.5|8990|8975|19
1628010260000|2021-08-03 17:04:20|8987.5|8972.5|8989|8974|8989|8974|8987.5|8972.5|2
1628010310000|2021-08-03 17:05:10|||||||||1
1628010360000|2021-08-03 17:06:00|||||||||1
1628010400000|2021-08-03 17:06:40|||||||||2
1628010490000|2021-08-03 17:08:10|||||||||1
1628010500000|2021-08-03 17:08:20|8988|8973|8984.1|8969.1|8988|8973|8984.1|8969.1|34
1628010510000|2021-08-03 17:08:30|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|2
1628010590000|2021-08-03 17:09:50|||||||||2
1628010600000|2021-08-03 17:10:00|8984.7|8969.7|8986.6|8971.6|8986.7|8971.7|8984.7|8969.7|4
1628010610000|2021-08-03 17:10:10|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1628010620000|2021-08-03 17:10:20|||||||||2
1628010680000|2021-08-03 17:11:20|||||||||1
1628010720000|2021-08-03 17:12:00|8990.5|8975.5|8990.1|8975.1|8990.6|8975.6|8990.1|8975.1|5
1628010730000|2021-08-03 17:12:10|8990|8975|8994.9|8979.9|8994.9|8979.9|8990|8975|18
1628010740000|2021-08-03 17:12:20|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|0
1628010750000|2021-08-03 17:12:30|8996|8981|8997|8982|8997.9|8982.9|8996|8981|2
1628010760000|2021-08-03 17:12:40|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|0
1628010790000|2021-08-03 17:13:10|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628010800000|2021-08-03 17:13:20|8998|8983|8998|8983|8998|8983|8998|8983|2
1628010810000|2021-08-03 17:13:30|||||||||1
1628010840000|2021-08-03 17:14:00|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|8998.8|8983.8|1
1628010850000|2021-08-03 17:14:10|8999|8984|9000.1|8985.1|9000.1|8985.1|8999|8984|5
1628010870000|2021-08-03 17:14:30|9000|8985|9000|8985|9000|8985|9000|8985|0
1628010890000|2021-08-03 17:14:50|9000.1|8985.1|9000|8985|9000.1|8985.1|9000|8985|6
1628010900000|2021-08-03 17:15:00|||||||||1
1628010920000|2021-08-03 17:15:20|9000.5|8985.5|9004|8989|9004.6|8989.6|9000.5|8985.5|9
1628010930000|2021-08-03 17:15:30|9004.5|8989.5|9006.5|8991.5|9006.5|8991.5|9004.5|8989.5|2
1628010940000|2021-08-03 17:15:40|9006.4|8991.4|9006|8991|9006.5|8991.5|9006|8991|2
1628010960000|2021-08-03 17:16:00|9006.4|8991.4|9006.5|8991.5|9006.5|8991.5|9006.4|8991.4|3
1628010970000|2021-08-03 17:16:10|9003.5|8988.5|9004|8989|9004|8989|9003.5|8988.5|8
1628011040000|2021-08-03 17:17:20|9001.5|8986.5|9006|8991|9006|8991|9001.5|8986.5|8
1628011050000|2021-08-03 17:17:30|||||||||2
1628011060000|2021-08-03 17:17:40|||||||||1
1628011080000|2021-08-03 17:18:00|||||||||1
1628011090000|2021-08-03 17:18:10|||||||||6
1628011110000|2021-08-03 17:18:30|||||||||1
1628011130000|2021-08-03 17:18:50|9001.1|8986.1|9000.6|8985.6|9001.1|8986.1|9000.6|8985.6|2
1628011140000|2021-08-03 17:19:00|9000.3|8985.3|9000.1|8985.1|9000.3|8985.3|8999.1|8984.1|7
1628011160000|2021-08-03 17:19:20|8999.9|8984.9|8999.1|8984.1|8999.9|8984.9|8999.1|8984.1|3
1628011170000|2021-08-03 17:19:30|8999|8984|8997.6|8982.6|8999|8984|8997.6|8982.6|2
1628011180000|2021-08-03 17:19:40|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|7
1628011200000|2021-08-03 17:20:00|8995.1|8980.1|8996|8981|8996|8981|8995.1|8980.1|3
1628011210000|2021-08-03 17:20:10|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1628011230000|2021-08-03 17:20:30|8997.1|8982.1|8997.6|8982.6|8997.6|8982.6|8996.6|8981.6|1
1628011240000|2021-08-03 17:20:40|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|5
1628011250000|2021-08-03 17:20:50|8996.8|8981.8|8996.7|8981.7|8996.8|8981.8|8996.7|8981.7|1
1628011260000|2021-08-03 17:21:00|8996.2|8981.2|8995.7|8980.7|8996.2|8981.2|8994.6|8979.6|1
1628011270000|2021-08-03 17:21:10|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|0
1628011290000|2021-08-03 17:21:30|8995.7|8980.7|8995.2|8980.2|8995.7|8980.7|8995.2|8980.2|0
1628011310000|2021-08-03 17:21:50|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|8996.2|8981.2|1
1628011340000|2021-08-03 17:22:20|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|3
1628011350000|2021-08-03 17:22:30|||||||||2
1628011360000|2021-08-03 17:22:40|||||||||1
1628011430000|2021-08-03 17:23:50|||||||||1
1628011440000|2021-08-03 17:24:00|8996.1|8981.1|8996.2|8981.2|8996.2|8981.2|8996.1|8981.1|11
1628011540000|2021-08-03 17:25:40|||||||||2
1628011560000|2021-08-03 17:26:00|||||||||5
1628011570000|2021-08-03 17:26:10|||||||||1
1628011590000|2021-08-03 17:26:30|8993.3|8978.3|8994.8|8979.8|8994.8|8979.8|8993.3|8978.3|10
1628011600000|2021-08-03 17:26:40|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|0
1628011620000|2021-08-03 17:27:00|8995.6|8980.6|8995.2|8980.2|8995.7|8980.7|8995.2|8980.2|1
1628011630000|2021-08-03 17:27:10|||||||||1
1628011640000|2021-08-03 17:27:20|||||||||6
1628011650000|2021-08-03 17:27:30|8995.6|8980.6|8995.7|8980.7|8995.7|8980.7|8995.6|8980.6|2
1628011720000|2021-08-03 17:28:40|||||||||6
1628011730000|2021-08-03 17:28:50|||||||||2
1628011740000|2021-08-03 17:29:00|8996.1|8981.1|8996.2|8981.2|8996.2|8981.2|8996.1|8981.1|2
1628011750000|2021-08-03 17:29:10|8996.7|8981.7|8997.2|8982.2|8997.2|8982.2|8996.7|8981.7|6
1628011760000|2021-08-03 17:29:20|8997.6|8982.6|8997.7|8982.7|8997.7|8982.7|8997.6|8982.6|0
1628011790000|2021-08-03 17:29:50|||||||||1
1628011840000|2021-08-03 17:30:40|8996.2|8981.2|8997.1|8982.1|8997.1|8982.1|8996.2|8981.2|7
1628011850000|2021-08-03 17:30:50|8997|8982|8995.7|8980.7|8997|8982|8995.7|8980.7|1
1628011900000|2021-08-03 17:31:40|||||||||1
1628011910000|2021-08-03 17:31:50|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|2
1628011920000|2021-08-03 17:32:00|||||||||3
1628011970000|2021-08-03 17:32:50|||||||||1
1628011980000|2021-08-03 17:33:00|||||||||2
1628011990000|2021-08-03 17:33:10|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|1
1628012010000|2021-08-03 17:33:30|8999.2|8984.2|9000.1|8985.1|9000.1|8985.1|8999.2|8984.2|3
1628012050000|2021-08-03 17:34:10|||||||||3
1628012060000|2021-08-03 17:34:20|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|4
1628012070000|2021-08-03 17:34:30|9005.1|8990.1|9005.5|8990.5|9005.5|8990.5|9005|8990|1
1628012090000|2021-08-03 17:34:50|9005|8990|9005|8990|9005|8990|9005|8990|0
1628012110000|2021-08-03 17:35:10|9004.6|8989.6|9003.3|8988.3|9004.6|8989.6|9002.5|8987.5|3
1628012120000|2021-08-03 17:35:20|9003.5|8988.5|9002.5|8987.5|9003.5|8988.5|9002.5|8987.5|6
1628012130000|2021-08-03 17:35:30|9003.3|8988.3|9003|8988|9003.3|8988.3|9003|8988|3
1628012170000|2021-08-03 17:36:10|9004.5|8989.5|9005|8990|9005|8990|9004.5|8989.5|5
1628012200000|2021-08-03 17:36:40|||||||||1
1628012210000|2021-08-03 17:36:50|||||||||1
1628012240000|2021-08-03 17:37:20|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|1
1628012270000|2021-08-03 17:37:50|9003.2|8988.2|9003|8988|9003.5|8988.5|9003|8988|7
1628012300000|2021-08-03 17:38:20|9002.5|8987.5|9003|8988|9003|8988|9002.5|8987.5|22
1628012340000|2021-08-03 17:39:00|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|1
1628012370000|2021-08-03 17:39:30|||||||||2
1628012380000|2021-08-03 17:39:40|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9008|8993|25
1628012390000|2021-08-03 17:39:50|9008|8993|9008|8993|9008|8993|9007.9|8992.9|1
1628012400000|2021-08-03 17:40:00|9007.9|8992.9|9008|8993|9008.4|8993.4|9007.9|8992.9|3
1628012410000|2021-08-03 17:40:10|9008.4|8993.4|9007.9|8992.9|9008.4|8993.4|9007.9|8992.9|1
1628012420000|2021-08-03 17:40:20|9008|8993|9008|8993|9008|8993|9008|8993|2
1628012430000|2021-08-03 17:40:30|9007.9|8992.9|9008|8993|9008|8993|9007.9|8992.9|3
1628012440000|2021-08-03 17:40:40|9007.9|8992.9|9008|8993|9008|8993|9007.9|8992.9|3
1628012450000|2021-08-03 17:40:50|9007.5|8992.5|9005|8990|9007.5|8992.5|9005|8990|9
1628012460000|2021-08-03 17:41:00|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|1
1628012470000|2021-08-03 17:41:10|||||||||2
1628012480000|2021-08-03 17:41:20|||||||||2
1628012490000|2021-08-03 17:41:30|||||||||4
1628012500000|2021-08-03 17:41:40|||||||||2
1628012510000|2021-08-03 17:41:50|||||||||1
1628012520000|2021-08-03 17:42:00|||||||||2
1628012530000|2021-08-03 17:42:10|||||||||1
1628012540000|2021-08-03 17:42:20|9005.6|8990.6|9006|8991|9006|8991|9005.6|8990.6|3
1628012550000|2021-08-03 17:42:30|9006.4|8991.4|9006.4|8991.4|9006.5|8991.5|9005.9|8990.9|4
1628012560000|2021-08-03 17:42:40|9006.5|8991.5|9006.5|8991.5|9006.9|8991.9|9006|8991|8
1628012590000|2021-08-03 17:43:10|9007|8992|9007.4|8992.4|9007.4|8992.4|9007|8992|7
1628012600000|2021-08-03 17:43:20|||||||||2
1628012610000|2021-08-03 17:43:30|||||||||1
1628012620000|2021-08-03 17:43:40|9007.8|8992.8|9008.5|8993.5|9008.5|8993.5|9007.4|8992.4|2
1628012630000|2021-08-03 17:43:50|||||||||1
1628012640000|2021-08-03 17:44:00|9009|8994|9009.5|8994.5|9009.5|8994.5|9009|8994|3
1628012650000|2021-08-03 17:44:10|||||||||2
1628012660000|2021-08-03 17:44:20|||||||||1
1628012670000|2021-08-03 17:44:30|||||||||1
1628012680000|2021-08-03 17:44:40|||||||||2
1628012690000|2021-08-03 17:44:50|9009.6|8994.6|9010|8995|9010|8995|9009.6|8994.6|3
1628012700000|2021-08-03 17:45:00|9009.5|8994.5|9010|8995|9010|8995|9009.1|8994.1|0
1628012710000|2021-08-03 17:45:10|||||||||1
1628012750000|2021-08-03 17:45:50|9010.5|8995.5|9010|8995|9010.5|8995.5|9010|8995|3
1628012760000|2021-08-03 17:46:00|9011|8996|9011|8996|9011|8996|9011|8996|4
1628012780000|2021-08-03 17:46:20|||||||||1
1628012790000|2021-08-03 17:46:30|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|2
1628012800000|2021-08-03 17:46:40|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|0
1628012810000|2021-08-03 17:46:50|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|6
1628012820000|2021-08-03 17:47:00|9011|8996|9010.5|8995.5|9011|8996|9010.1|8995.1|1
1628012830000|2021-08-03 17:47:10|9010.9|8995.9|9010|8995|9011|8996|9009.5|8994.5|1
1628012840000|2021-08-03 17:47:20|9009.5|8994.5|9009.4|8994.4|9009.5|8994.5|9009.4|8994.4|0
1628012850000|2021-08-03 17:47:30|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1628012860000|2021-08-03 17:47:40|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|2
1628012880000|2021-08-03 17:48:00|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1628012930000|2021-08-03 17:48:50|9009.3|8994.3|9007|8992|9009.3|8994.3|9007|8992|1
1628012940000|2021-08-03 17:49:00|9007.8|8992.8|9008.5|8993.5|9008.5|8993.5|9007.8|8992.8|0
1628012960000|2021-08-03 17:49:20|9008.4|8993.4|9006.6|8991.6|9008.4|8993.4|9005.1|8990.1|8
1628012970000|2021-08-03 17:49:30|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1628012980000|2021-08-03 17:49:40|9005.6|8990.6|9004.6|8989.6|9006.1|8991.1|9004.2|8989.2|11
1628013000000|2021-08-03 17:50:00|9004.4|8989.4|9004.6|8989.6|9004.6|8989.6|9004.4|8989.4|37
1628013010000|2021-08-03 17:50:10|9005|8990|9005|8990|9005|8990|9005|8990|0
1628013020000|2021-08-03 17:50:20|9005.4|8990.4|9005.5|8990.5|9005.5|8990.5|9005.4|8990.4|0
1628013030000|2021-08-03 17:50:30|9005.9|8990.9|9005.5|8990.5|9006|8991|9005.5|8990.5|2
1628013040000|2021-08-03 17:50:40|9005.1|8990.1|9005|8990|9005.1|8990.1|9005|8990|0
1628013060000|2021-08-03 17:51:00|9006|8991|9008.4|8993.4|9008.4|8993.4|9006|8991|2
1628013090000|2021-08-03 17:51:30|9008.8|8993.8|9008.6|8993.6|9009.9|8994.9|9008.4|8993.4|7
1628013100000|2021-08-03 17:51:40|9009|8994|9009.4|8994.4|9009.4|8994.4|9009|8994|0
1628013170000|2021-08-03 17:52:50|9009|8994|9008|8993|9009|8994|9007.5|8992.5|2
1628013180000|2021-08-03 17:53:00|9007.5|8992.5|9008.4|8993.4|9008.4|8993.4|9007.5|8992.5|0
1628013190000|2021-08-03 17:53:10|9008.5|8993.5|9008.4|8993.4|9008.5|8993.5|9008|8993|0
1628013210000|2021-08-03 17:53:30|9008.5|8993.5|9006.5|8991.5|9008.5|8993.5|9005.6|8990.6|63
1628013220000|2021-08-03 17:53:40|9006.6|8991.6|9007.6|8992.6|9007.6|8992.6|9006.6|8991.6|1
1628013230000|2021-08-03 17:53:50|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|0
1628013240000|2021-08-03 17:54:00|9006.1|8991.1|9007.1|8992.1|9007.1|8992.1|9006.1|8991.1|5
1628013290000|2021-08-03 17:54:50|||||||||1
1628013310000|2021-08-03 17:55:10|9007.9|8992.9|9008.6|8993.6|9008.6|8993.6|9007.9|8992.9|47
1628013330000|2021-08-03 17:55:30|9007.1|8992.1|9007.1|8992.1|9007.9|8992.9|9007.1|8992.1|4
1628013340000|2021-08-03 17:55:40|9006.6|8991.6|9007.1|8992.1|9007.1|8992.1|9006.6|8991.6|2
1628013350000|2021-08-03 17:55:50|9007.3|8992.3|9007.6|8992.6|9008.1|8993.1|9007.1|8992.1|1
1628013360000|2021-08-03 17:56:00|||||||||1
1628013390000|2021-08-03 17:56:30|9007.1|8992.1|9006.7|8991.7|9007.1|8992.1|9006.7|8991.7|0
1628013400000|2021-08-03 17:56:40|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|0
1628013420000|2021-08-03 17:57:00|9007.1|8992.1|9006.6|8991.6|9007.1|8992.1|9006.2|8991.2|6
1628013430000|2021-08-03 17:57:10|9007|8992|9007.1|8992.1|9007.1|8992.1|9007|8992|0
1628013440000|2021-08-03 17:57:20|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|2
1628013490000|2021-08-03 17:58:10|9006.1|8991.1|9004.6|8989.6|9006.1|8991.1|9004.6|8989.6|1
1628013500000|2021-08-03 17:58:20|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|1
1628013510000|2021-08-03 17:58:30|9006.1|8991.1|9005.6|8990.6|9006.6|8991.6|9005.6|8990.6|2
1628013520000|2021-08-03 17:58:40|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|2
1628013560000|2021-08-03 17:59:20|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|7
1628013570000|2021-08-03 17:59:30|9003.6|8988.6|9003.1|8988.1|9003.6|8988.6|9003.1|8988.1|1
1628013590000|2021-08-03 17:59:50|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|2
1628013600000|2021-08-03 18:00:00|9002.6|8987.6|9003.1|8988.1|9003.6|8988.6|9002.6|8987.6|5
1628013610000|2021-08-03 18:00:10|9002.7|8987.7|9002.6|8987.6|9002.7|8987.7|9002.6|8987.6|0
1628013620000|2021-08-03 18:00:20|9003.9|8988.9|9003.6|8988.6|9004.1|8989.1|9003.6|8988.6|6
1628013630000|2021-08-03 18:00:30|9003.1|8988.1|9002.6|8987.6|9003.1|8988.1|9002.6|8987.6|1
1628013640000|2021-08-03 18:00:40|9002.1|8987.1|9002.6|8987.6|9002.6|8987.6|9002.1|8987.1|14
1628013650000|2021-08-03 18:00:50|||||||||1
1628013660000|2021-08-03 18:01:00|9003.1|8988.1|9003.2|8988.2|9003.6|8988.6|9001.6|8986.6|6
1628013670000|2021-08-03 18:01:10|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|0
1628013680000|2021-08-03 18:01:20|9003.4|8988.4|9005.6|8990.6|9005.6|8990.6|9003.4|8988.4|3
1628013700000|2021-08-03 18:01:40|||||||||2
1628013740000|2021-08-03 18:02:20|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9005.6|8990.6|1
1628013750000|2021-08-03 18:02:30|9005.6|8990.6|9006.1|8991.1|9006.1|8991.1|9005.6|8990.6|1
1628013770000|2021-08-03 18:02:50|9003.6|8988.6|9005.6|8990.6|9005.6|8990.6|9003.6|8988.6|10
1628013780000|2021-08-03 18:03:00|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|1
1628013790000|2021-08-03 18:03:10|9006.1|8991.1|9006.1|8991.1|9006.6|8991.6|9006.1|8991.1|2
1628013800000|2021-08-03 18:03:20|9005.3|8990.3|9004.1|8989.1|9005.3|8990.3|9004.1|8989.1|3
1628013810000|2021-08-03 18:03:30|9004.6|8989.6|9006.1|8991.1|9006.1|8991.1|9004.2|8989.2|2
1628013820000|2021-08-03 18:03:40|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|5
1628013830000|2021-08-03 18:03:50|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1628013840000|2021-08-03 18:04:00|9006.6|8991.6|9004.1|8989.1|9006.6|8991.6|9003.7|8988.7|5
1628013860000|2021-08-03 18:04:20|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.1|8988.1|32
1628013880000|2021-08-03 18:04:40|||||||||1
1628013890000|2021-08-03 18:04:50|||||||||1
1628013900000|2021-08-03 18:05:00|9004.1|8989.1|9005.6|8990.6|9005.6|8990.6|9003.7|8988.7|66
1628013910000|2021-08-03 18:05:10|||||||||9
1628013920000|2021-08-03 18:05:20|9003.6|8988.6|9004.1|8989.1|9004.1|8989.1|9003.6|8988.6|2
1628013930000|2021-08-03 18:05:30|||||||||2
1628013940000|2021-08-03 18:05:40|9004.3|8989.3|9005.6|8990.6|9005.6|8990.6|9004.3|8989.3|2
1628013950000|2021-08-03 18:05:50|||||||||2
1628013960000|2021-08-03 18:06:00|9005.1|8990.1|9005.6|8990.6|9005.6|8990.6|9005.1|8990.1|2
1628013990000|2021-08-03 18:06:30|||||||||1
1628014010000|2021-08-03 18:06:50|9005.5|8990.5|9004.1|8989.1|9005.5|8990.5|9003.6|8988.6|5
1628014020000|2021-08-03 18:07:00|9005.6|8990.6|9005.6|8990.6|9005.6|8990.6|9005.6|8990.6|3
1628014040000|2021-08-03 18:07:20|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|0
1628014060000|2021-08-03 18:07:40|9004.9|8989.9|9004.6|8989.6|9004.9|8989.9|9003.6|8988.6|1
1628014070000|2021-08-03 18:07:50|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|1
1628014080000|2021-08-03 18:08:00|9003.6|8988.6|9004.6|8989.6|9004.6|8989.6|9003.6|8988.6|0
1628014090000|2021-08-03 18:08:10|||||||||2
1628014110000|2021-08-03 18:08:30|||||||||3
1628014130000|2021-08-03 18:08:50|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|0
1628014140000|2021-08-03 18:09:00|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|9002.6|8987.6|6
1628014150000|2021-08-03 18:09:10|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|6
1628014160000|2021-08-03 18:09:20|||||||||3
1628014170000|2021-08-03 18:09:30|9002.6|8987.6|9002.6|8987.6|9003.1|8988.1|9002.6|8987.6|4
1628014180000|2021-08-03 18:09:40|||||||||10
1628014190000|2021-08-03 18:09:50|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|6
1628014200000|2021-08-03 18:10:00|9002.6|8987.6|9004.6|8989.6|9004.6|8989.6|9002.2|8987.2|29
1628014220000|2021-08-03 18:10:20|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|9005.1|8990.1|2
1628014230000|2021-08-03 18:10:30|9006|8991|9005.3|8990.3|9006|8991|9005.3|8990.3|1
1628014240000|2021-08-03 18:10:40|9005.1|8990.1|9004.6|8989.6|9005.1|8990.1|9004.6|8989.6|0
1628014250000|2021-08-03 18:10:50|9005.6|8990.6|9005.2|8990.2|9006.1|8991.1|9005.2|8990.2|0
1628014260000|2021-08-03 18:11:00|9005.1|8990.1|9005.6|8990.6|9006.1|8991.1|9004.7|8989.7|18
1628014270000|2021-08-03 18:11:10|||||||||2
1628014280000|2021-08-03 18:11:20|||||||||1
1628014290000|2021-08-03 18:11:30|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|3
1628014310000|2021-08-03 18:11:50|9003.6|8988.6|9002.6|8987.6|9004.1|8989.1|9002.6|8987.6|26
1628014320000|2021-08-03 18:12:00|||||||||44
1628014330000|2021-08-03 18:12:10|9002.7|8987.7|9003.1|8988.1|9003.1|8988.1|9002.7|8987.7|34
1628014340000|2021-08-03 18:12:20|9002.6|8987.6|9003.1|8988.1|9003.1|8988.1|9002.6|8987.6|9
1628014350000|2021-08-03 18:12:30|||||||||1
1628014360000|2021-08-03 18:12:40|9003|8988|9003|8988|9003|8988|9003|8988|8
1628014370000|2021-08-03 18:12:50|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9
1628014380000|2021-08-03 18:13:00|9003.6|8988.6|9004.1|8989.1|9004.1|8989.1|9003.6|8988.6|3
1628014390000|2021-08-03 18:13:10|||||||||3
1628014400000|2021-08-03 18:13:20|9003.7|8988.7|9003.1|8988.1|9003.7|8988.7|9002.6|8987.6|49
1628014410000|2021-08-03 18:13:30|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|3
1628014420000|2021-08-03 18:13:40|9002.6|8987.6|9002.7|8987.7|9003.1|8988.1|9002.6|8987.6|19
1628014430000|2021-08-03 18:13:50|9002.6|8987.6|8996.6|8981.6|9002.6|8987.6|8994.6|8979.6|24
1628014440000|2021-08-03 18:14:00|8997.1|8982.1|8990.4|8975.4|8998.1|8983.1|8989.1|8974.1|103
1628014450000|2021-08-03 18:14:10|8989.4|8974.4|8985.6|8970.6|8989.4|8974.4|8984.1|8969.1|67
1628014460000|2021-08-03 18:14:20|8984.7|8969.7|8983.1|8968.1|8984.7|8969.7|8983.1|8968.1|59
1628014470000|2021-08-03 18:14:30|8985.1|8970.1|8988.6|8973.6|8989.6|8974.6|8985.1|8970.1|43
1628014480000|2021-08-03 18:14:40|8988.1|8973.1|8988.1|8973.1|8988.1|8973.1|8987.2|8972.2|143
1628014490000|2021-08-03 18:14:50|8987.1|8972.1|8991.6|8976.6|8992.6|8977.6|8987.1|8972.1|128
1628014500000|2021-08-03 18:15:00|8992.6|8977.6|8994.1|8979.1|8994.1|8979.1|8990.7|8975.7|14
1628014510000|2021-08-03 18:15:10|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|1
1628014550000|2021-08-03 18:15:50|8992.3|8977.3|8991.1|8976.1|8992.3|8977.3|8990.6|8975.6|2
1628014560000|2021-08-03 18:16:00|8990.7|8975.7|8990.6|8975.6|8990.7|8975.7|8990.6|8975.6|1
1628014570000|2021-08-03 18:16:10|8990.1|8975.1|8991.1|8976.1|8991.1|8976.1|8990.1|8975.1|18
1628014590000|2021-08-03 18:16:30|8990.6|8975.6|8988.6|8973.6|8991.1|8976.1|8988.6|8973.6|6
1628014600000|2021-08-03 18:16:40|8988.1|8973.1|8988.6|8973.6|8988.6|8973.6|8988.1|8973.1|7
1628014610000|2021-08-03 18:16:50|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|1
1628014620000|2021-08-03 18:17:00|8988.1|8973.1|8987.4|8972.4|8988.6|8973.6|8986.6|8971.6|9
1628014630000|2021-08-03 18:17:10|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|0
1628014640000|2021-08-03 18:17:20|8987.6|8972.6|8987.6|8972.6|8987.6|8972.6|8987.1|8972.1|5
1628014650000|2021-08-03 18:17:30|8986.8|8971.8|8986.6|8971.6|8986.8|8971.8|8986.6|8971.6|0
1628014660000|2021-08-03 18:17:40|||||||||6
1628014690000|2021-08-03 18:18:10|||||||||1
1628014710000|2021-08-03 18:18:30|8986.8|8971.8|8987.6|8972.6|8987.6|8972.6|8986.8|8971.8|2
1628014720000|2021-08-03 18:18:40|8988.1|8973.1|8988.1|8973.1|8988.1|8973.1|8988.1|8973.1|0
1628014730000|2021-08-03 18:18:50|8987.1|8972.1|8986.6|8971.6|8987.1|8972.1|8986.6|8971.6|20
1628014740000|2021-08-03 18:19:00|8987.1|8972.1|8986.6|8971.6|8987.1|8972.1|8986.6|8971.6|2
1628014750000|2021-08-03 18:19:10|8987.1|8972.1|8988.1|8973.1|8989.6|8974.6|8987.1|8972.1|2
1628014760000|2021-08-03 18:19:20|8989.1|8974.1|8988.1|8973.1|8989.1|8974.1|8988.1|8973.1|1
1628014780000|2021-08-03 18:19:40|8986.6|8971.6|8986.6|8971.6|8987.6|8972.6|8986.6|8971.6|4
1628014790000|2021-08-03 18:19:50|8990.1|8975.1|8990.6|8975.6|8990.6|8975.6|8990.1|8975.1|17
1628038800000|2021-08-04 01:00:00|8981.4|8966.4|8980.1|8965.1|8981.4|8966.4|8980.1|8965.1|7
1628038810000|2021-08-04 01:00:10|8983.6|8968.6|8983.1|8968.1|8983.6|8968.6|8981.1|8966.1|4
1628038820000|2021-08-04 01:00:20|8983.2|8968.2|8983.1|8968.1|8983.6|8968.6|8983.1|8968.1|2
1628038830000|2021-08-04 01:00:30|8983.5|8968.5|8983.6|8968.6|8983.6|8968.6|8983.5|8968.5|0
1628038840000|2021-08-04 01:00:40|||||||||5
1628038850000|2021-08-04 01:00:50|||||||||1
1628038860000|2021-08-04 01:01:00|8986.6|8971.6|8993.1|8978.1|8993.1|8978.1|8986.6|8971.6|17
1628038870000|2021-08-04 01:01:10|8992.3|8977.3|8992.1|8977.1|8992.3|8977.3|8992.1|8977.1|0
1628038880000|2021-08-04 01:01:20|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|0
1628038890000|2021-08-04 01:01:30|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|8993.2|8978.2|0
1628038900000|2021-08-04 01:01:40|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|0
1628038910000|2021-08-04 01:01:50|8997.3|8982.3|8998.1|8983.1|8998.1|8983.1|8997.3|8982.3|0
1628038920000|2021-08-04 01:02:00|8999.3|8984.3|8994.8|8979.8|8999.3|8984.3|8994.8|8979.8|16
1628038930000|2021-08-04 01:02:10|8994|8979|8998|8983|8998|8983|8994|8979|0
1628038940000|2021-08-04 01:02:20|8994.7|8979.7|8993.6|8978.6|8998.1|8983.1|8993.6|8978.6|4
1628038950000|2021-08-04 01:02:30|8993.5|8978.5|8993.6|8978.6|8993.6|8978.6|8993.1|8978.1|1
1628038960000|2021-08-04 01:02:40|8994.1|8979.1|8995.5|8980.5|8995.5|8980.5|8994.1|8979.1|1
1628038980000|2021-08-04 01:03:00|8997.5|8982.5|8998.4|8983.4|8998.4|8983.4|8997.5|8982.5|0
1628038990000|2021-08-04 01:03:10|8998.6|8983.6|8999.1|8984.1|8999.1|8984.1|8998.6|8983.6|0
1628039010000|2021-08-04 01:03:30|8997.1|8982.1|8997.6|8982.6|8997.6|8982.6|8997.1|8982.1|3
1628039040000|2021-08-04 01:04:00|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|0
1628039050000|2021-08-04 01:04:10|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1628039070000|2021-08-04 01:04:30|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|3
1628039080000|2021-08-04 01:04:40|8995.8|8980.8|8995.6|8980.6|8995.8|8980.8|8995.6|8980.6|0
1628039100000|2021-08-04 01:05:00|8996.6|8981.6|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|1
1628039120000|2021-08-04 01:05:20|8997.1|8982.1|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|3
1628039130000|2021-08-04 01:05:30|8996.7|8981.7|8996.1|8981.1|8999.1|8984.1|8996.1|8981.1|2
1628039140000|2021-08-04 01:05:40|8996.5|8981.5|8996.1|8981.1|8996.6|8981.6|8996.1|8981.1|0
1628039150000|2021-08-04 01:05:50|8996.5|8981.5|8996.2|8981.2|8996.6|8981.6|8996.1|8981.1|0
1628039160000|2021-08-04 01:06:00|8996.1|8981.1|8997.5|8982.5|8999.1|8984.1|8996.1|8981.1|1
1628039170000|2021-08-04 01:06:10|8997.9|8982.9|8997.6|8982.6|8998.1|8983.1|8997.6|8982.6|0
1628039210000|2021-08-04 01:06:50|8997.7|8982.7|8998.1|8983.1|8998.1|8983.1|8997.7|8982.7|8
1628039240000|2021-08-04 01:07:20|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628039290000|2021-08-04 01:08:10|||||||||1
1628039300000|2021-08-04 01:08:20|8998|8983|8998.1|8983.1|8998.1|8983.1|8998|8983|0
1628039320000|2021-08-04 01:08:40|8998.5|8983.5|8998.6|8983.6|8998.6|8983.6|8998.5|8983.5|0
1628039330000|2021-08-04 01:08:50|||||||||1
1628039340000|2021-08-04 01:09:00|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|0
1628039360000|2021-08-04 01:09:20|8999.2|8984.2|9000.4|8985.4|9000.4|8985.4|8999.2|8984.2|2
1628039370000|2021-08-04 01:09:30|9000.6|8985.6|8999.1|8984.1|9000.6|8985.6|8999.1|8984.1|5
1628039390000|2021-08-04 01:09:50|8999.2|8984.2|8999.6|8984.6|8999.6|8984.6|8999.2|8984.2|2
1628039400000|2021-08-04 01:10:00|8999.2|8984.2|8999.1|8984.1|8999.2|8984.2|8999.1|8984.1|0
1628039440000|2021-08-04 01:10:40|8999.5|8984.5|8999.6|8984.6|8999.6|8984.6|8999.5|8984.5|0
1628039450000|2021-08-04 01:10:50|9000|8985|8999.1|8984.1|9000.1|8985.1|8999.1|8984.1|2
1628039470000|2021-08-04 01:11:10|8998.6|8983.6|8993.9|8978.9|8998.6|8983.6|8993.9|8978.9|6
1628039480000|2021-08-04 01:11:20|8993.7|8978.7|8993.1|8978.1|8993.7|8978.7|8992.1|8977.1|0
1628039520000|2021-08-04 01:12:00|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|0
1628039590000|2021-08-04 01:13:10|8994.1|8979.1|8994.1|8979.1|8995.1|8980.1|8994.1|8979.1|0
1628039600000|2021-08-04 01:13:20|8994.6|8979.6|8994.6|8979.6|8995.4|8980.4|8994.6|8979.6|0
1628039630000|2021-08-04 01:13:50|8993.8|8978.8|8996.1|8981.1|8996.1|8981.1|8993.8|8978.8|3
1628039650000|2021-08-04 01:14:10|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628039680000|2021-08-04 01:14:40|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|2
1628039690000|2021-08-04 01:14:50|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|1
1628039700000|2021-08-04 01:15:00|8996.6|8981.6|8998.1|8983.1|8998.1|8983.1|8996.6|8981.6|0
1628039740000|2021-08-04 01:15:40|8998|8983|8997.6|8982.6|8998|8983|8997.6|8982.6|1
1628039750000|2021-08-04 01:15:50|||||||||1
1628039760000|2021-08-04 01:16:00|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|0
1628039830000|2021-08-04 01:17:10|8998.6|8983.6|8998.6|8983.6|8998.6|8983.6|8998.6|8983.6|0
1628039850000|2021-08-04 01:17:30|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|0
1628039870000|2021-08-04 01:17:50|||||||||1
1628039880000|2021-08-04 01:18:00|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|1
1628039890000|2021-08-04 01:18:10|||||||||1
1628039900000|2021-08-04 01:18:20|8996.1|8981.1|8994.1|8979.1|8996.1|8981.1|8994.1|8979.1|2
1628039920000|2021-08-04 01:18:40|8994.5|8979.5|8994.1|8979.1|8994.6|8979.6|8994.1|8979.1|0
1628039940000|2021-08-04 01:19:00|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|1
1628039950000|2021-08-04 01:19:10|8992.6|8977.6|8992.2|8977.2|8993.1|8978.1|8991.6|8976.6|4
1628039960000|2021-08-04 01:19:20|8991.7|8976.7|8991.7|8976.7|8992.6|8977.6|8991.6|8976.6|0
1628039970000|2021-08-04 01:19:30|8991.6|8976.6|8991.7|8976.7|8992.6|8977.6|8991.6|8976.6|0
1628039980000|2021-08-04 01:19:40|8991.3|8976.3|8991.7|8976.7|8992.6|8977.6|8991|8976|1
1628039990000|2021-08-04 01:19:50|8992.5|8977.5|8992.2|8977.2|8992.6|8977.6|8991.6|8976.6|0
1628040000000|2021-08-04 01:20:00|8992.1|8977.1|8992.1|8977.1|8992.6|8977.6|8992.1|8977.1|0
1628040010000|2021-08-04 01:20:10|8992.6|8977.6|8992.1|8977.1|8992.6|8977.6|8992.1|8977.1|0
1628040030000|2021-08-04 01:20:30|8992.5|8977.5|8992.6|8977.6|8992.6|8977.6|8992.5|8977.5|0
1628040040000|2021-08-04 01:20:40|8993.4|8978.4|8993.6|8978.6|8993.6|8978.6|8993.4|8978.4|0
1628040060000|2021-08-04 01:21:00|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|0
1628040070000|2021-08-04 01:21:10|8994|8979|8993.1|8978.1|8994|8979|8993.1|8978.1|1
1628040080000|2021-08-04 01:21:20|8993.5|8978.5|8993.7|8978.7|8994.1|8979.1|8993.1|8978.1|0
1628040090000|2021-08-04 01:21:30|8993.6|8978.6|8993.1|8978.1|8993.6|8978.6|8993.1|8978.1|0
1628040100000|2021-08-04 01:21:40|8993.5|8978.5|8993.1|8978.1|8993.6|8978.6|8993.1|8978.1|0
1628040110000|2021-08-04 01:21:50|8993.5|8978.5|8993.1|8978.1|8993.6|8978.6|8993.1|8978.1|0
1628040120000|2021-08-04 01:22:00|8993.6|8978.6|8994.1|8979.1|8994.1|8979.1|8993.6|8978.6|0
1628040130000|2021-08-04 01:22:10|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|0
1628040140000|2021-08-04 01:22:20|8995.4|8980.4|8995.6|8980.6|8995.6|8980.6|8995.4|8980.4|0
1628040150000|2021-08-04 01:22:30|||||||||1
1628040170000|2021-08-04 01:22:50|8994.1|8979.1|8993.6|8978.6|8994.1|8979.1|8993.6|8978.6|1
1628040180000|2021-08-04 01:23:00|8994|8979|8993.6|8978.6|8994.1|8979.1|8993.6|8978.6|0
1628040190000|2021-08-04 01:23:10|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|8994.6|8979.6|0
1628040230000|2021-08-04 01:23:50|8995|8980|8995.1|8980.1|8995.1|8980.1|8995|8980|0
1628040240000|2021-08-04 01:24:00|8995.5|8980.5|8996.1|8981.1|8996.1|8981.1|8995.5|8980.5|0
1628040250000|2021-08-04 01:24:10|8994.6|8979.6|8995.1|8980.1|8995.1|8980.1|8994.6|8979.6|1
1628040320000|2021-08-04 01:25:20|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.1|8980.1|0
1628040340000|2021-08-04 01:25:40|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1628040360000|2021-08-04 01:26:00|8997|8982|8997.6|8982.6|8997.6|8982.6|8997|8982|2
1628040370000|2021-08-04 01:26:10|||||||||1
1628040410000|2021-08-04 01:26:50|8998.1|8983.1|8998|8983|8998.1|8983.1|8997.6|8982.6|0
1628040420000|2021-08-04 01:27:00|8997.7|8982.7|8999.3|8984.3|9000.1|8985.1|8997.7|8982.7|1
1628040430000|2021-08-04 01:27:10|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|0
1628040440000|2021-08-04 01:27:20|8999.5|8984.5|8999.6|8984.6|8999.6|8984.6|8999.5|8984.5|0
1628040450000|2021-08-04 01:27:30|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|2
1628040460000|2021-08-04 01:27:40|||||||||1
1628040550000|2021-08-04 01:29:10|||||||||1
1628040560000|2021-08-04 01:29:20|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|2
1628040570000|2021-08-04 01:29:30|8996|8981|8996.1|8981.1|8996.1|8981.1|8996|8981|0
1628040590000|2021-08-04 01:29:50|8996.5|8981.5|8996.6|8981.6|8996.6|8981.6|8996.5|8981.5|0
1628040600000|2021-08-04 01:30:00|8997.4|8982.4|8997.6|8982.6|8997.6|8982.6|8997.4|8982.4|0
1628040610000|2021-08-04 01:30:10|8998.1|8983.1|8997.1|8982.1|8998.1|8983.1|8997.1|8982.1|0
1628040620000|2021-08-04 01:30:20|8997.9|8982.9|8997.1|8982.1|8998.1|8983.1|8997.1|8982.1|1
1628040630000|2021-08-04 01:30:30|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628040650000|2021-08-04 01:30:50|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|1
1628040730000|2021-08-04 01:32:10|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628040740000|2021-08-04 01:32:20|8997.5|8982.5|8997.1|8982.1|8997.5|8982.5|8997.1|8982.1|1
1628040820000|2021-08-04 01:33:40|8997.9|8982.9|9000.2|8985.2|9000.5|8985.5|8997.9|8982.9|2
1628040830000|2021-08-04 01:33:50|8998.1|8983.1|8997.7|8982.7|8998.1|8983.1|8997.7|8982.7|1
1628040840000|2021-08-04 01:34:00|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1628040880000|2021-08-04 01:34:40|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|0
1628040930000|2021-08-04 01:35:30|8998.5|8983.5|8998.6|8983.6|8998.6|8983.6|8998.5|8983.5|0
1628040940000|2021-08-04 01:35:40|8999.4|8984.4|8999.6|8984.6|8999.6|8984.6|8999.4|8984.4|0
1628040960000|2021-08-04 01:36:00|||||||||1
1628040970000|2021-08-04 01:36:10|||||||||1
1628041010000|2021-08-04 01:36:50|8999.4|8984.4|8999.1|8984.1|8999.4|8984.4|8998.6|8983.6|1
1628041120000|2021-08-04 01:38:40|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|0
1628041140000|2021-08-04 01:39:00|8998.9|8983.9|8996.5|8981.5|8998.9|8983.9|8995.9|8980.9|2
1628041150000|2021-08-04 01:39:10|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1628041170000|2021-08-04 01:39:30|8997.1|8982.1|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|0
1628041180000|2021-08-04 01:39:40|8997|8982|8996.6|8981.6|8997.4|8982.4|8996.6|8981.6|0
1628041190000|2021-08-04 01:39:50|8997|8982|8997.6|8982.6|8997.6|8982.6|8996.7|8981.7|0
1628041220000|2021-08-04 01:40:20|8998|8983|8997.7|8982.7|8998|8983|8997.7|8982.7|0
1628041230000|2021-08-04 01:40:30|8997.6|8982.6|8999|8984|8999.1|8984.1|8997.6|8982.6|0
1628041240000|2021-08-04 01:40:40|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|8999.1|8984.1|0
1628041260000|2021-08-04 01:41:00|8998.8|8983.8|8996.7|8981.7|8998.8|8983.8|8996.7|8981.7|1
1628041270000|2021-08-04 01:41:10|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1628041280000|2021-08-04 01:41:20|8997|8982|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|0
1628041290000|2021-08-04 01:41:30|8997|8982|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|0
1628041300000|2021-08-04 01:41:40|8997|8982|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|0
1628041310000|2021-08-04 01:41:50|8997|8982|8995.1|8980.1|8997.1|8982.1|8995.1|8980.1|0
1628041320000|2021-08-04 01:42:00|8995.2|8980.2|8997.1|8982.1|8997.1|8982.1|8995.2|8980.2|1
1628041340000|2021-08-04 01:42:20|8999.1|8984.1|8998.6|8983.6|8999.1|8984.1|8998.6|8983.6|0
1628041360000|2021-08-04 01:42:40|8998.4|8983.4|8996.7|8981.7|8998.4|8983.4|8996.7|8981.7|1
1628041380000|2021-08-04 01:43:00|8996.6|8981.6|8996.6|8981.6|8997.1|8982.1|8996.6|8981.6|0
1628041390000|2021-08-04 01:43:10|8997.6|8982.6|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|0
1628041400000|2021-08-04 01:43:20|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|1
1628041410000|2021-08-04 01:43:30|8997.2|8982.2|8997.6|8982.6|8997.6|8982.6|8997.1|8982.1|0
1628041420000|2021-08-04 01:43:40|8998|8983|8997.6|8982.6|8998.1|8983.1|8997.6|8982.6|0
1628041430000|2021-08-04 01:43:50|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|0
1628041440000|2021-08-04 01:44:00|8998.6|8983.6|8998.6|8983.6|8999.1|8984.1|8998.6|8983.6|0
1628041450000|2021-08-04 01:44:10|8999.8|8984.8|8999.6|8984.6|9000.1|8985.1|8999.6|8984.6|3
1628041460000|2021-08-04 01:44:20|8997.1|8982.1|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|1
1628041470000|2021-08-04 01:44:30|8997.6|8982.6|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|0
1628041480000|2021-08-04 01:44:40|8997.6|8982.6|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|0
1628041490000|2021-08-04 01:44:50|8997.6|8982.6|8997.1|8982.1|8997.6|8982.6|8997.1|8982.1|0
1628041500000|2021-08-04 01:45:00|8999.1|8984.1|8998.1|8983.1|9000.1|8985.1|8998.1|8983.1|3
1628041510000|2021-08-04 01:45:10|8997.1|8982.1|8997.6|8982.6|8997.6|8982.6|8997.1|8982.1|0
1628041520000|2021-08-04 01:45:20|8997.2|8982.2|8997.5|8982.5|8997.5|8982.5|8997.1|8982.1|0
1628041530000|2021-08-04 01:45:30|8997.6|8982.6|8997.5|8982.5|8997.6|8982.6|8997.1|8982.1|0
1628041540000|2021-08-04 01:45:40|8997.2|8982.2|8997.6|8982.6|8997.6|8982.6|8997.1|8982.1|0
1628041550000|2021-08-04 01:45:50|8997.2|8982.2|8997.9|8982.9|8997.9|8982.9|8997.1|8982.1|82
1628041560000|2021-08-04 01:46:00|8997.4|8982.4|8997.5|8982.5|8997.9|8982.9|8997.4|8982.4|0
1628041570000|2021-08-04 01:46:10|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|0
1628041580000|2021-08-04 01:46:20|8997.8|8982.8|8997.9|8982.9|8997.9|8982.9|8997.8|8982.8|0
1628041620000|2021-08-04 01:47:00|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|0
1628041640000|2021-08-04 01:47:20|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1628041660000|2021-08-04 01:47:40|8997.5|8982.5|8997.9|8982.9|8997.9|8982.9|8997.4|8982.4|1
1628041670000|2021-08-04 01:47:50|8997.5|8982.5|8998.4|8983.4|8998.4|8983.4|8997.4|8982.4|0
1628041710000|2021-08-04 01:48:30|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|8998.9|8983.9|0
1628041730000|2021-08-04 01:48:50|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|0
1628041760000|2021-08-04 01:49:20|8997.9|8982.9|8998.3|8983.3|8998.4|8983.4|8997.4|8982.4|1
1628041770000|2021-08-04 01:49:30|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|0
1628041800000|2021-08-04 01:50:00|8998.8|8983.8|8998.9|8983.9|8998.9|8983.9|8998.8|8983.8|0
1628041820000|2021-08-04 01:50:20|9000.1|8985.1|9000.4|8985.4|9000.4|8985.4|9000.1|8985.1|0
1628041840000|2021-08-04 01:50:40|8998|8983|8997.6|8982.6|8998|8983|8997.6|8982.6|1
1628041850000|2021-08-04 01:50:50|8998|8983|8998|8983|8998.3|8983.3|8997.5|8982.5|0
1628041860000|2021-08-04 01:51:00|8997.9|8982.9|8997.5|8982.5|8998|8983|8997.5|8982.5|0
1628041870000|2021-08-04 01:51:10|8997.9|8982.9|8996.5|8981.5|8998|8983|8996.4|8981.4|5
1628041900000|2021-08-04 01:51:40|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|8996.9|8981.9|0
1628041910000|2021-08-04 01:51:50|8997.9|8982.9|8997.1|8982.1|8997.9|8982.9|8997.1|8982.1|1
1628041920000|2021-08-04 01:52:00|8997|8982|8997|8982|8997|8982|8997|8982|0
1628041950000|2021-08-04 01:52:30|8997.9|8982.9|8998.4|8983.4|8998.4|8983.4|8997.9|8982.9|0
1628041970000|2021-08-04 01:52:50|8998.9|8983.9|8998.5|8983.5|8998.9|8983.9|8998.5|8983.5|0
1628041980000|2021-08-04 01:53:00|8998.4|8983.4|8998.4|8983.4|8998.9|8983.9|8998.4|8983.4|0
1628041990000|2021-08-04 01:53:10|8998.9|8983.9|8998.4|8983.4|8998.9|8983.9|8998.4|8983.4|0
1628042000000|2021-08-04 01:53:20|8998.9|8983.9|8998.4|8983.4|8998.9|8983.9|8998.4|8983.4|1
1628042020000|2021-08-04 01:53:40|8998.8|8983.8|8998.9|8983.9|8998.9|8983.9|8998.8|8983.8|0
1628042040000|2021-08-04 01:54:00|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|0
1628042060000|2021-08-04 01:54:20|9000.4|8985.4|8999.4|8984.4|9000.4|8985.4|8999.4|8984.4|2
1628042080000|2021-08-04 01:54:40|8999|8984|8998.9|8983.9|8999|8984|8998.9|8983.9|0
1628042090000|2021-08-04 01:54:50|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|8998.4|8983.4|0
1628042100000|2021-08-04 01:55:00|8999.2|8984.2|8999.9|8984.9|8999.9|8984.9|8999.2|8984.2|1
1628042140000|2021-08-04 01:55:40|9000.4|8985.4|9000.4|8985.4|9000.4|8985.4|9000.4|8985.4|0
1628042160000|2021-08-04 01:56:00|9000.5|8985.5|9006.3|8991.3|9006.3|8991.3|9000.5|8985.5|11
1628042170000|2021-08-04 01:56:10|9005.8|8990.8|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042180000|2021-08-04 01:56:20|9005.8|8990.8|9006.8|8991.8|9006.8|8991.8|9005.8|8990.8|0
1628042190000|2021-08-04 01:56:30|9006.3|8991.3|9007.2|8992.2|9007.2|8992.2|9006.3|8991.3|0
1628042200000|2021-08-04 01:56:40|9006.9|8991.9|9007.8|8992.8|9007.8|8992.8|9006.8|8991.8|0
1628042210000|2021-08-04 01:56:50|9007.4|8992.4|9006.3|8991.3|9007.4|8992.4|9005.8|8990.8|1
1628042220000|2021-08-04 01:57:00|9005.8|8990.8|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042230000|2021-08-04 01:57:10|9005.9|8990.9|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042240000|2021-08-04 01:57:20|9005.8|8990.8|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042250000|2021-08-04 01:57:30|9005.9|8990.9|9005.8|8990.8|9005.9|8990.9|9005.3|8990.3|0
1628042260000|2021-08-04 01:57:40|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|0
1628042270000|2021-08-04 01:57:50|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.3|8990.3|0
1628042280000|2021-08-04 01:58:00|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042290000|2021-08-04 01:58:10|9005.8|8990.8|9006.3|8991.3|9006.3|8991.3|9005.8|8990.8|0
1628042300000|2021-08-04 01:58:20|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.3|8991.3|0
1628042310000|2021-08-04 01:58:30|9007.2|8992.2|9007.3|8992.3|9007.3|8992.3|9007.2|8992.2|0
1628042320000|2021-08-04 01:58:40|9007.7|8992.7|9008.2|8993.2|9008.2|8993.2|9007.7|8992.7|0
1628042330000|2021-08-04 01:58:50|9008.3|8993.3|9005.8|8990.8|9008.3|8993.3|9005.3|8990.3|1
1628042340000|2021-08-04 01:59:00|9005.4|8990.4|9005.8|8990.8|9005.8|8990.8|9004.9|8989.9|0
1628042350000|2021-08-04 01:59:10|9004.8|8989.8|9005.8|8990.8|9005.8|8990.8|9004.8|8989.8|0
1628042360000|2021-08-04 01:59:20|9005.4|8990.4|9005.8|8990.8|9005.8|8990.8|9005.3|8990.3|0
1628042370000|2021-08-04 01:59:30|9005.3|8990.3|9005.8|8990.8|9005.8|8990.8|9005.3|8990.3|0
1628042380000|2021-08-04 01:59:40|9005.3|8990.3|9005.8|8990.8|9005.8|8990.8|9005.3|8990.3|0
1628042390000|2021-08-04 01:59:50|9005.4|8990.4|9005.8|8990.8|9005.8|8990.8|9004.9|8989.9|1
1628042400000|2021-08-04 02:00:00|9007.4|8992.4|9009.1|8994.1|9009.1|8994.1|9007.4|8992.4|2
1628042410000|2021-08-04 02:00:10|9009.2|8994.2|9006.2|8991.2|9009.2|8994.2|9005.7|8990.7|1
1628042420000|2021-08-04 02:00:20|9005.7|8990.7|9006.1|8991.1|9006.1|8991.1|9005.3|8990.3|0
1628042430000|2021-08-04 02:00:30|9006.2|8991.2|9005.7|8990.7|9006.2|8991.2|9005.7|8990.7|0
1628042440000|2021-08-04 02:00:40|9006.2|8991.2|9005.7|8990.7|9006.2|8991.2|9005.7|8990.7|0
1628042450000|2021-08-04 02:00:50|9006.2|8991.2|9005.6|8990.6|9006.2|8991.2|9005.6|8990.6|0
1628042460000|2021-08-04 02:01:00|9005.7|8990.7|9005.7|8990.7|9006.2|8991.2|9005.2|8990.2|0
1628042470000|2021-08-04 02:01:10|9006.2|8991.2|9004.7|8989.7|9006.2|8991.2|9004.7|8989.7|0
1628042480000|2021-08-04 02:01:20|9005.5|8990.5|9006.2|8991.2|9007.6|8992.6|9005.5|8990.5|5
1628042490000|2021-08-04 02:01:30|9006.6|8991.6|9006.2|8991.2|9007.5|8992.5|9006.2|8991.2|0
1628042500000|2021-08-04 02:01:40|9007|8992|9006.2|8991.2|9007.7|8992.7|9005.7|8990.7|0
1628042510000|2021-08-04 02:01:50|9007.2|8992.2|9006.2|8991.2|9007.7|8992.7|9006.2|8991.2|0
1628042520000|2021-08-04 02:02:00|9006.7|8991.7|9005.8|8990.8|9007.6|8992.6|9005.8|8990.8|0
1628042530000|2021-08-04 02:02:10|9006.1|8991.1|9005.7|8990.7|9007.7|8992.7|9005.7|8990.7|0
1628042540000|2021-08-04 02:02:20|9006.1|8991.1|9005.8|8990.8|9007.7|8992.7|9005.7|8990.7|0
1628042550000|2021-08-04 02:02:30|9005.7|8990.7|9005.7|8990.7|9007.7|8992.7|9005.7|8990.7|0
1628042560000|2021-08-04 02:02:40|9006.5|8991.5|9005.7|8990.7|9007.7|8992.7|9005.7|8990.7|0
1628042570000|2021-08-04 02:02:50|9006.7|8991.7|9006.7|8991.7|9007.6|8992.6|9006.2|8991.2|0
1628042580000|2021-08-04 02:03:00|9007.2|8992.2|9006.2|8991.2|9007.7|8992.7|9005.2|8990.2|0
1628042590000|2021-08-04 02:03:10|9005.7|8990.7|9006.6|8991.6|9007.7|8992.7|9005.7|8990.7|0
1628042600000|2021-08-04 02:03:20|9007.2|8992.2|9005.7|8990.7|9007.6|8992.6|9005.7|8990.7|0
1628042610000|2021-08-04 02:03:30|9006.7|8991.7|9006.7|8991.7|9007.6|8992.6|9006.7|8991.7|0
1628042620000|2021-08-04 02:03:40|9007.2|8992.2|9006.2|8991.2|9007.7|8992.7|9006.2|8991.2|0
1628042630000|2021-08-04 02:03:50|9007.7|8992.7|9007.7|8992.7|9008.1|8993.1|9007.7|8992.7|0
1628042640000|2021-08-04 02:04:00|9008.2|8993.2|9007.7|8992.7|9008.2|8993.2|9007.7|8992.7|0
1628042650000|2021-08-04 02:04:10|9007.3|8992.3|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|0
1628042660000|2021-08-04 02:04:20|9007.7|8992.7|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|0
1628042670000|2021-08-04 02:04:30|9007.7|8992.7|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|0
1628042680000|2021-08-04 02:04:40|9007.7|8992.7|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|0
1628042690000|2021-08-04 02:04:50|9007.7|8992.7|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|0
1628042810000|2021-08-04 02:06:50|9013.6|8998.6|9012.7|8997.7|9013.6|8998.6|9012.7|8997.7|56
1628042820000|2021-08-04 02:07:00|9012.8|8997.8|9020.6|9005.6|9020.6|9005.6|9012.8|8997.8|14
1628042830000|2021-08-04 02:07:10|9020.7|9005.7|9020.6|9005.6|9022.1|9007.1|9020.6|9005.6|5
1628042880000|2021-08-04 02:08:00|9020.7|9005.7|9027.5|9012.5|9027.9|9012.9|9020.7|9005.7|4
1628042890000|2021-08-04 02:08:10|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|0
1628042940000|2021-08-04 02:09:00|9027.8|9012.8|9027.9|9012.9|9027.9|9012.9|9027.8|9012.8|14
1628042970000|2021-08-04 02:09:30|9027.7|9012.7|9026.4|9011.4|9027.7|9012.7|9026.4|9011.4|14
1628042990000|2021-08-04 02:09:50|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1628043000000|2021-08-04 02:10:00|9025.3|9010.3|9026.9|9011.9|9026.9|9011.9|9025.3|9010.3|6
1628043090000|2021-08-04 02:11:30|9026.8|9011.8|9026.4|9011.4|9026.8|9011.8|9026.4|9011.4|1
1628043120000|2021-08-04 02:12:00|9026.8|9011.8|9026.9|9011.9|9026.9|9011.9|9026.8|9011.8|0
1628043130000|2021-08-04 02:12:10|9026|9011|9026|9011|9026|9011|9026|9011|0
1628043250000|2021-08-04 02:14:10|||||||||3
1628043270000|2021-08-04 02:14:30|9026.4|9011.4|9026.5|9011.5|9026.5|9011.5|9026.4|9011.4|0
1628043290000|2021-08-04 02:14:50|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|6
1628043300000|2021-08-04 02:15:00|||||||||1
1628043390000|2021-08-04 02:16:30|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|0
1628043410000|2021-08-04 02:16:50|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1628043490000|2021-08-04 02:18:10|||||||||1
1628043560000|2021-08-04 02:19:20|||||||||1
1628043570000|2021-08-04 02:19:30|||||||||1
1628043690000|2021-08-04 02:21:30|9026.1|9011.1|9025.5|9010.5|9026.1|9011.1|9025.5|9010.5|3
1628043750000|2021-08-04 02:22:30|9026|9011|9026|9011|9026|9011|9026|9011|0
1628043800000|2021-08-04 02:23:20|9026.8|9011.8|9026.9|9011.9|9026.9|9011.9|9026.8|9011.8|0
1628043870000|2021-08-04 02:24:30|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|0
1628043890000|2021-08-04 02:24:50|9026.3|9011.3|9025|9010|9026.3|9011.3|9025|9010|2
1628044310000|2021-08-04 02:31:50|||||||||1
1628044350000|2021-08-04 02:32:30|9025.2|9010.2|9025|9010|9026|9011|9025|9010|3
1628044410000|2021-08-04 02:33:30|9025.5|9010.5|9025.1|9010.1|9025.5|9010.5|9025.1|9010.1|2
1628044420000|2021-08-04 02:33:40|9025|9010|9025|9010|9025|9010|9025|9010|0
1628044450000|2021-08-04 02:34:10|||||||||1
1628044460000|2021-08-04 02:34:20|||||||||1
1628044480000|2021-08-04 02:34:40|||||||||1
1628044560000|2021-08-04 02:36:00|||||||||3
1628044660000|2021-08-04 02:37:40|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|5
1628044680000|2021-08-04 02:38:00|9024.8|9009.8|9025.3|9010.3|9025.3|9010.3|9024.8|9009.8|6
1628044710000|2021-08-04 02:38:30|||||||||20
1628044740000|2021-08-04 02:39:00|||||||||5
1628044800000|2021-08-04 02:40:00|||||||||1
1628044810000|2021-08-04 02:40:10|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|1
1628044820000|2021-08-04 02:40:20|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|1
1628044920000|2021-08-04 02:42:00|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|2
1628044960000|2021-08-04 02:42:40|||||||||1
1628045060000|2021-08-04 02:44:20|||||||||1
1628045070000|2021-08-04 02:44:30|9022.7|9007.7|9023.8|9008.8|9023.8|9008.8|9022.7|9007.7|1
1628045100000|2021-08-04 02:45:00|||||||||1
1628045110000|2021-08-04 02:45:10|9024|9009|9025.8|9010.8|9025.8|9010.8|9024|9009|2
1628045120000|2021-08-04 02:45:20|9025.4|9010.4|9025.8|9010.8|9025.8|9010.8|9025.3|9010.3|1
1628045130000|2021-08-04 02:45:30|9027.2|9012.2|9026.4|9011.4|9027.2|9012.2|9026.4|9011.4|1
1628045140000|2021-08-04 02:45:40|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1628045230000|2021-08-04 02:47:10|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|1
1628045380000|2021-08-04 02:49:40|9026.3|9011.3|9025.8|9010.8|9026.3|9011.3|9025.8|9010.8|1
1628045400000|2021-08-04 02:50:00|9025.4|9010.4|9024.8|9009.8|9025.4|9010.4|9024.8|9009.8|1
1628045500000|2021-08-04 02:51:40|9025.2|9010.2|9024.8|9009.8|9025.3|9010.3|9024.5|9009.5|0
1628045690000|2021-08-04 02:54:50|9024.9|9009.9|9026.2|9011.2|9026.2|9011.2|9024.9|9009.9|3
1628045810000|2021-08-04 02:56:50|9025.4|9010.4|9025.3|9010.3|9025.4|9010.4|9025.3|9010.3|0
1628045920000|2021-08-04 02:58:40|9025.7|9010.7|9026.2|9011.2|9026.2|9011.2|9025.7|9010.7|0
1628045960000|2021-08-04 02:59:20|9025.8|9010.8|9025.7|9010.7|9025.8|9010.8|9025.7|9010.7|0
1628045970000|2021-08-04 02:59:30|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|0
1628046040000|2021-08-04 03:00:40|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|2
1628046450000|2021-08-04 03:07:30|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|0
1628046540000|2021-08-04 03:09:00|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|0
1628046770000|2021-08-04 03:12:50|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|1
1628046780000|2021-08-04 03:13:00|||||||||3
1628046820000|2021-08-04 03:13:40|9026.8|9011.8|9027.7|9012.7|9027.7|9012.7|9026.8|9011.8|8
1628046830000|2021-08-04 03:13:50|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1628047010000|2021-08-04 03:16:50|||||||||1
1628047140000|2021-08-04 03:19:00|||||||||1
1628047150000|2021-08-04 03:19:10|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1628047320000|2021-08-04 03:22:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628047400000|2021-08-04 03:23:20|9026.3|9011.3|9026.7|9011.7|9026.7|9011.7|9026.3|9011.3|0
1628047550000|2021-08-04 03:25:50|9026.3|9011.3|9025.8|9010.8|9026.3|9011.3|9025.8|9010.8|0
1628047560000|2021-08-04 03:26:00|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9025.8|9010.8|0
1628047650000|2021-08-04 03:27:30|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|1
1628047710000|2021-08-04 03:28:30|9027.2|9012.2|9027.2|9012.2|9027.7|9012.7|9027.2|9012.2|0
1628047850000|2021-08-04 03:30:50|||||||||1
1628048090000|2021-08-04 03:34:50|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|1
1628048880000|2021-08-04 03:48:00|9027.1|9012.1|9027.2|9012.2|9027.2|9012.2|9027.1|9012.1|0
1628048900000|2021-08-04 03:48:20|9026.7|9011.7|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|0
1628048960000|2021-08-04 03:49:20|9026.7|9011.7|9027.1|9012.1|9027.2|9012.2|9026.7|9011.7|0
1628048970000|2021-08-04 03:49:30|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628048990000|2021-08-04 03:49:50|9026.7|9011.7|9026.8|9011.8|9027.1|9012.1|9026.7|9011.7|0
1628049000000|2021-08-04 03:50:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628049050000|2021-08-04 03:50:50|9026.7|9011.7|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|0
1628049190000|2021-08-04 03:53:10|9026.7|9011.7|9028.2|9013.2|9028.2|9013.2|9026.7|9011.7|0
1628049300000|2021-08-04 03:55:00|||||||||1
1628049400000|2021-08-04 03:56:40|||||||||1
1628049410000|2021-08-04 03:56:50|9027.7|9012.7|9027.2|9012.2|9027.7|9012.7|9027.2|9012.2|1
1628049680000|2021-08-04 04:01:20|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628051090000|2021-08-04 04:24:50|9026.2|9011.2|9026.6|9011.6|9026.6|9011.6|9026.2|9011.2|0
1628051100000|2021-08-04 04:25:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.2|9011.2|0
1628051110000|2021-08-04 04:25:10|9026.3|9011.3|9026.2|9011.2|9026.3|9011.3|9026.2|9011.2|0
1628051430000|2021-08-04 04:30:30|||||||||1
1628051440000|2021-08-04 04:30:40|9025|9010|9024.9|9009.9|9025|9010|9024.4|9009.4|0
1628051470000|2021-08-04 04:31:10|9025|9010|9026.3|9011.3|9026.3|9011.3|9025|9010|1
1628051570000|2021-08-04 04:32:50|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|0
1628051760000|2021-08-04 04:36:00|9027.2|9012.2|9026.8|9011.8|9027.2|9012.2|9026.8|9011.8|0
1628051770000|2021-08-04 04:36:10|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628052120000|2021-08-04 04:42:00|9027.2|9012.2|9027.2|9012.2|9027.6|9012.6|9027.2|9012.2|0
1628052310000|2021-08-04 04:45:10|||||||||1
1628052410000|2021-08-04 04:46:50|9027.1|9012.1|9026.7|9011.7|9027.1|9012.1|9026.3|9011.3|1
1628052430000|2021-08-04 04:47:10|9027.1|9012.1|9027.2|9012.2|9027.2|9012.2|9027.1|9012.1|1
1628052460000|2021-08-04 04:47:40|||||||||1
1628052470000|2021-08-04 04:47:50|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628052550000|2021-08-04 04:49:10|9025.8|9010.8|9024.3|9009.3|9025.8|9010.8|9024.3|9009.3|1
1628052560000|2021-08-04 04:49:20|||||||||1
1628052650000|2021-08-04 04:50:50|9025.5|9010.5|9025.3|9010.3|9025.5|9010.5|9025.3|9010.3|0
1628052660000|2021-08-04 04:51:00|9026.1|9011.1|9026.8|9011.8|9026.8|9011.8|9026.1|9011.1|0
1628052740000|2021-08-04 04:52:20|9027.6|9012.6|9027.8|9012.8|9027.8|9012.8|9027.6|9012.6|0
1628052800000|2021-08-04 04:53:20|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1628052830000|2021-08-04 04:53:50|||||||||1
1628052880000|2021-08-04 04:54:40|9028.6|9013.6|9028.7|9013.7|9028.7|9013.7|9028.6|9013.6|0
1628052970000|2021-08-04 04:56:10|9027.1|9012.1|9027.7|9012.7|9027.7|9012.7|9027.1|9012.1|1
1628053030000|2021-08-04 04:57:10|9028.1|9013.1|9028.2|9013.2|9028.2|9013.2|9028.1|9013.1|0
1628053110000|2021-08-04 04:58:30|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|0
1628053200000|2021-08-04 05:00:00|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|1
1628053210000|2021-08-04 05:00:10|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628053610000|2021-08-04 05:06:50|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.7|9011.7|0
1628053620000|2021-08-04 05:07:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628053830000|2021-08-04 05:10:30|||||||||3
1628054140000|2021-08-04 05:15:40|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.7|9011.7|0
1628054210000|2021-08-04 05:16:50|9026.8|9011.8|9027.2|9012.2|9027.2|9012.2|9026.8|9011.8|2
1628054240000|2021-08-04 05:17:20|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.7|9011.7|0
1628054520000|2021-08-04 05:22:00|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|1
1628054530000|2021-08-04 05:22:10|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|0
1628054540000|2021-08-04 05:22:20|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|0
1628054550000|2021-08-04 05:22:30|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|0
1628054560000|2021-08-04 05:22:40|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|0
1628054570000|2021-08-04 05:22:50|9026.3|9011.3|9025.9|9010.9|9026.3|9011.3|9025.9|9010.9|0
1628054580000|2021-08-04 05:23:00|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1628054590000|2021-08-04 05:23:10|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628054700000|2021-08-04 05:25:00|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1628054800000|2021-08-04 05:26:40|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628054850000|2021-08-04 05:27:30|9025.3|9010.3|9024.9|9009.9|9025.3|9010.3|9024.9|9009.9|0
1628054870000|2021-08-04 05:27:50|9024.5|9009.5|9024.4|9009.4|9024.5|9009.5|9024.4|9009.4|0
1628054880000|2021-08-04 05:28:00|9024.6|9009.6|9026.7|9011.7|9026.7|9011.7|9024.6|9009.6|1
1628055110000|2021-08-04 05:31:50|9027.2|9012.2|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|4
1628055120000|2021-08-04 05:32:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628055180000|2021-08-04 05:33:00|||||||||9
1628055230000|2021-08-04 05:33:50|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628055260000|2021-08-04 05:34:20|9027.1|9012.1|9027.2|9012.2|9027.2|9012.2|9027.1|9012.1|0
1628055530000|2021-08-04 05:38:50|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.3|9011.3|0
1628055650000|2021-08-04 05:40:50|9026.3|9011.3|9026.3|9011.3|9026.7|9011.7|9026.3|9011.3|0
1628055660000|2021-08-04 05:41:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628055670000|2021-08-04 05:41:10|9026.3|9011.3|9024.8|9009.8|9026.3|9011.3|9024.8|9009.8|0
1628055680000|2021-08-04 05:41:20|9024.4|9009.4|9025.8|9010.8|9026.7|9011.7|9024.4|9009.4|6
1628055750000|2021-08-04 05:42:30|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9026.2|9011.2|0
1628055760000|2021-08-04 05:42:40|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628055890000|2021-08-04 05:44:50|9026.7|9011.7|9026.3|9011.3|9026.7|9011.7|9026.3|9011.3|0
1628055950000|2021-08-04 05:45:50|9025.1|9010.1|9024.4|9009.4|9025.1|9010.1|9024.4|9009.4|0
1628055960000|2021-08-04 05:46:00|9024.8|9009.8|9025.8|9010.8|9025.8|9010.8|9024.8|9009.8|7
1628055970000|2021-08-04 05:46:10|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9026.2|9011.2|0
1628055990000|2021-08-04 05:46:30|9025.9|9010.9|9025.4|9010.4|9025.9|9010.9|9025.4|9010.4|5
1628056010000|2021-08-04 05:46:50|9026.3|9011.3|9025.4|9010.4|9026.3|9011.3|9025.4|9010.4|0
1628056200000|2021-08-04 05:50:00|9025.3|9010.3|9024.9|9009.9|9025.3|9010.3|9024.9|9009.9|1
1628056210000|2021-08-04 05:50:10|9025.3|9010.3|9025.8|9010.8|9025.8|9010.8|9025.3|9010.3|2
1628056310000|2021-08-04 05:51:50|||||||||4
1628056370000|2021-08-04 05:52:50|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9026.2|9011.2|0
1628056380000|2021-08-04 05:53:00|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|0
1628056610000|2021-08-04 05:56:50|9025.9|9010.9|9026.3|9011.3|9026.3|9011.3|9025.9|9010.9|1
1628056620000|2021-08-04 05:57:00|9026.4|9011.4|9027.6|9012.6|9027.6|9012.6|9026.4|9011.4|2
1628056630000|2021-08-04 05:57:10|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|0
1628056760000|2021-08-04 05:59:20|||||||||1
1628056910000|2021-08-04 06:01:50|9031.3|9016.3|9033.3|9018.3|9033.3|9018.3|9031.3|9016.3|125
1628056930000|2021-08-04 06:02:10|9037.7|9022.7|9038.2|9023.2|9038.2|9023.2|9037.7|9022.7|8
1628056940000|2021-08-04 06:02:20|9038.7|9023.7|9039.1|9024.1|9039.2|9024.2|9038.7|9023.7|20
1628056950000|2021-08-04 06:02:30|9038.7|9023.7|9037|9022|9038.7|9023.7|9037|9022|3
1628056960000|2021-08-04 06:02:40|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1628056970000|2021-08-04 06:02:50|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|1
1628056980000|2021-08-04 06:03:00|9036.8|9021.8|9037.2|9022.2|9037.3|9022.3|9036.5|9021.5|6
1628056990000|2021-08-04 06:03:10|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|6
1628057040000|2021-08-04 06:04:00|9036.8|9021.8|9039|9024|9039|9024|9036.8|9021.8|10
1628057050000|2021-08-04 06:04:10|9037.8|9022.8|9037.3|9022.3|9037.8|9022.8|9037.3|9022.3|4
1628057100000|2021-08-04 06:05:00|9037.7|9022.7|9037.4|9022.4|9038.6|9023.6|9037.4|9022.4|2
1628057130000|2021-08-04 06:05:30|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9
1628057140000|2021-08-04 06:05:40|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|0
1628057150000|2021-08-04 06:05:50|||||||||1
1628057160000|2021-08-04 06:06:00|9036.4|9021.4|9035.9|9020.9|9036.8|9021.8|9035.9|9020.9|7
1628057170000|2021-08-04 06:06:10|9036.8|9021.8|9036.4|9021.4|9036.8|9021.8|9036.4|9021.4|1
1628057210000|2021-08-04 06:06:50|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|9036.3|9021.3|4
1628057220000|2021-08-04 06:07:00|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|4
1628057430000|2021-08-04 06:10:30|||||||||3
1628057460000|2021-08-04 06:11:00|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|6
1628057470000|2021-08-04 06:11:10|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1628057510000|2021-08-04 06:11:50|||||||||3
1628057630000|2021-08-04 06:13:50|||||||||1
1628057640000|2021-08-04 06:14:00|9037.5|9022.5|9037.6|9022.6|9037.6|9022.6|9037.5|9022.5|0
1628057700000|2021-08-04 06:15:00|9039.2|9024.2|9041|9026|9041.1|9026.1|9039.2|9024.2|32
1628057710000|2021-08-04 06:15:10|9040.6|9025.6|9037.4|9022.4|9040.6|9025.6|9037.4|9022.4|1
1628057750000|2021-08-04 06:15:50|9037.5|9022.5|9037.9|9022.9|9037.9|9022.9|9037.5|9022.5|1
1628057810000|2021-08-04 06:16:50|||||||||5
1628057900000|2021-08-04 06:18:20|9038.3|9023.3|9038.4|9023.4|9038.4|9023.4|9038.3|9023.3|0
1628057920000|2021-08-04 06:18:40|9038.9|9023.9|9037.9|9022.9|9038.9|9023.9|9037.9|9022.9|1
1628058090000|2021-08-04 06:21:30|9043.5|9028.5|9038.5|9023.5|9043.5|9028.5|9038.5|9023.5|20
1628058100000|2021-08-04 06:21:40|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1628058110000|2021-08-04 06:21:50|9038.9|9023.9|9038.4|9023.4|9038.9|9023.9|9038.4|9023.4|4
1628058160000|2021-08-04 06:22:40|9037.6|9022.6|9037.4|9022.4|9037.6|9022.6|9037.4|9022.4|0
1628058410000|2021-08-04 06:26:50|||||||||4
1628058540000|2021-08-04 06:29:00|9037.9|9022.9|9037.8|9022.8|9037.9|9022.9|9037.4|9022.4|1
1628058550000|2021-08-04 06:29:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1628058570000|2021-08-04 06:29:30|||||||||2
1628058670000|2021-08-04 06:31:10|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|3
1628058720000|2021-08-04 06:32:00|||||||||6
1628058770000|2021-08-04 06:32:50|9037|9022|9037|9022|9037|9022|9037|9022|1
1628058780000|2021-08-04 06:33:00|9037.1|9022.1|9037.5|9022.5|9037.5|9022.5|9037.1|9022.1|2
1628058840000|2021-08-04 06:34:00|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|3
1628058900000|2021-08-04 06:35:00|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1628058960000|2021-08-04 06:36:00|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1628058980000|2021-08-04 06:36:20|9041|9026|9041|9026|9041|9026|9041|9026|1
1628058990000|2021-08-04 06:36:30|9039.2|9024.2|9039.2|9024.2|9039.7|9024.7|9039.2|9024.2|1
1628059020000|2021-08-04 06:37:00|9039.6|9024.6|9039.7|9024.7|9039.7|9024.7|9039.6|9024.6|0
1628059040000|2021-08-04 06:37:20|9039.6|9024.6|9039.2|9024.2|9039.6|9024.6|9039.2|9024.2|1
1628059130000|2021-08-04 06:38:50|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|1
1628059270000|2021-08-04 06:41:10|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|9037.3|9022.3|0
1628059320000|2021-08-04 06:42:00|9037.7|9022.7|9037.8|9022.8|9037.8|9022.8|9037.7|9022.7|0
1628059350000|2021-08-04 06:42:30|||||||||2
1628059500000|2021-08-04 06:45:00|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|1
1628059540000|2021-08-04 06:45:40|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|0
1628059560000|2021-08-04 06:46:00|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|0
1628059610000|2021-08-04 06:46:50|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|4
1628059620000|2021-08-04 06:47:00|9037.6|9022.6|9037.7|9022.7|9037.7|9022.7|9037.6|9022.6|0
1628059640000|2021-08-04 06:47:20|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|0
1628059700000|2021-08-04 06:48:20|||||||||1
1628059920000|2021-08-04 06:52:00|9036.4|9021.4|9035.9|9020.9|9036.4|9021.4|9035.9|9020.9|1
1628059980000|2021-08-04 06:53:00|9036.3|9021.3|9037.2|9022.2|9037.2|9022.2|9036.3|9021.3|5
1628060030000|2021-08-04 06:53:50|9037.6|9022.6|9037.7|9022.7|9037.7|9022.7|9037.6|9022.6|0
1628060040000|2021-08-04 06:54:00|9038.1|9023.1|9038.2|9023.2|9038.2|9023.2|9038.1|9023.1|0
1628060100000|2021-08-04 06:55:00|9037.8|9022.8|9038.2|9023.2|9038.2|9023.2|9037.8|9022.8|0
1628060130000|2021-08-04 06:55:30|||||||||15
1628060140000|2021-08-04 06:55:40|9037.7|9022.7|9036.4|9021.4|9037.7|9022.7|9036.4|9021.4|11
1628060150000|2021-08-04 06:55:50|9037.2|9022.2|9036.9|9021.9|9037.2|9022.2|9036.9|9021.9|0
1628060160000|2021-08-04 06:56:00|9036.6|9021.6|9035.6|9020.6|9036.6|9021.6|9035.6|9020.6|1
1628060190000|2021-08-04 06:56:30|9035.1|9020.1|9033.9|9018.9|9035.1|9020.1|9033.9|9018.9|0
1628060200000|2021-08-04 06:56:40|9033.8|9018.8|9034.6|9019.6|9034.6|9019.6|9033.8|9018.8|1
1628060210000|2021-08-04 06:56:50|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|1
1628060230000|2021-08-04 06:57:10|9035.2|9020.2|9034.7|9019.7|9035.2|9020.2|9034.7|9019.7|4
1628060240000|2021-08-04 06:57:20|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9032.4|9017.4|1
1628060250000|2021-08-04 06:57:30|9031.9|9016.9|9034.3|9019.3|9034.3|9019.3|9031.9|9016.9|1
1628060380000|2021-08-04 06:59:40|9033.9|9018.9|9034.1|9019.1|9034.2|9019.2|9033.8|9018.8|1
1628060410000|2021-08-04 07:00:10|9033.7|9018.7|9033.3|9018.3|9033.7|9018.7|9033.3|9018.3|0
1628060440000|2021-08-04 07:00:40|9032.9|9017.9|9030.4|9015.4|9032.9|9017.9|9030.4|9015.4|0
1628060460000|2021-08-04 07:01:00|9030.9|9015.9|9033.8|9018.8|9033.8|9018.8|9030.9|9015.9|1
1628060520000|2021-08-04 07:02:00|9033.3|9018.3|9033.7|9018.7|9033.7|9018.7|9033.3|9018.3|1
1628060530000|2021-08-04 07:02:10|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|0
1628060580000|2021-08-04 07:03:00|9033.3|9018.3|9033.8|9018.8|9033.8|9018.8|9033.3|9018.3|2
1628060610000|2021-08-04 07:03:30|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|0
1628060620000|2021-08-04 07:03:40|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|0
1628060640000|2021-08-04 07:04:00|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|11
1628060650000|2021-08-04 07:04:10|9028.9|9013.9|9027.3|9012.3|9028.9|9013.9|9027.3|9012.3|2
1628060660000|2021-08-04 07:04:20|9029.8|9014.8|9029|9014|9029.8|9014.8|9029|9014|0
1628060670000|2021-08-04 07:04:30|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628060680000|2021-08-04 07:04:40|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1628060700000|2021-08-04 07:05:00|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628060710000|2021-08-04 07:05:10|9028.9|9013.9|9029|9014|9029|9014|9026.9|9011.9|1
1628060730000|2021-08-04 07:05:30|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1628060760000|2021-08-04 07:06:00|9029.9|9014.9|9030.9|9015.9|9030.9|9015.9|9029.9|9014.9|1
1628060820000|2021-08-04 07:07:00|9031.3|9016.3|9031.4|9016.4|9031.4|9016.4|9031.3|9016.3|0
1628060880000|2021-08-04 07:08:00|9030.9|9015.9|9031.4|9016.4|9031.4|9016.4|9030.9|9015.9|1
1628060890000|2021-08-04 07:08:10|||||||||1
1628060910000|2021-08-04 07:08:30|9030.6|9015.6|9030.4|9015.4|9030.6|9015.6|9030.4|9015.4|0
1628060940000|2021-08-04 07:09:00|9030.9|9015.9|9031.9|9016.9|9031.9|9016.9|9030.5|9015.5|2
1628060950000|2021-08-04 07:09:10|9032.1|9017.1|9033.7|9018.7|9033.7|9018.7|9032.1|9017.1|2
1628060980000|2021-08-04 07:09:40|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1628061060000|2021-08-04 07:11:00|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|0
1628061110000|2021-08-04 07:11:50|9035.1|9020.1|9035.6|9020.6|9035.6|9020.6|9035.1|9020.1|3
1628061120000|2021-08-04 07:12:00|9033.6|9018.6|9033.7|9018.7|9034.1|9019.1|9032.7|9017.7|3
1628061300000|2021-08-04 07:15:00|9034.1|9019.1|9033.7|9018.7|9034.1|9019.1|9033.7|9018.7|0
1628061410000|2021-08-04 07:16:50|9033.6|9018.6|9032.1|9017.1|9033.6|9018.6|9032.1|9017.1|9
1628061510000|2021-08-04 07:18:30|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|0
1628061540000|2021-08-04 07:19:00|9031.2|9016.2|9031.1|9016.1|9031.2|9016.2|9031.1|9016.1|0
1628061550000|2021-08-04 07:19:10|9030.7|9015.7|9030.8|9015.8|9030.8|9015.8|9030.7|9015.7|0
1628061580000|2021-08-04 07:19:40|9030.4|9015.4|9030.3|9015.3|9030.4|9015.4|9030.3|9015.3|0
1628061650000|2021-08-04 07:20:50|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|3
1628061750000|2021-08-04 07:22:30|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1628061810000|2021-08-04 07:23:30|9029.3|9014.3|9028.9|9013.9|9029.3|9014.3|9028.9|9013.9|0
1628061820000|2021-08-04 07:23:40|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628061860000|2021-08-04 07:24:20|9028.4|9013.4|9028.3|9013.3|9028.4|9013.4|9028.3|9013.3|0
1628061870000|2021-08-04 07:24:30|9027.9|9012.9|9028.8|9013.8|9028.8|9013.8|9027.8|9012.8|0
1628061890000|2021-08-04 07:24:50|9030.8|9015.8|9031.3|9016.3|9031.3|9016.3|9030.8|9015.8|0
1628061900000|2021-08-04 07:25:00|9031.7|9016.7|9032.3|9017.3|9032.3|9017.3|9031.7|9016.7|0
1628061910000|2021-08-04 07:25:10|9032.7|9017.7|9032.9|9017.9|9032.9|9017.9|9032.7|9017.7|0
1628061950000|2021-08-04 07:25:50|9030|9015|9030|9015|9030|9015|9030|9015|2
1628061960000|2021-08-04 07:26:00|9030.8|9015.8|9032.4|9017.4|9032.4|9017.4|9030.8|9015.8|3
1628062020000|2021-08-04 07:27:00|9031.9|9016.9|9032.3|9017.3|9032.3|9017.3|9031.9|9016.9|0
1628062030000|2021-08-04 07:27:10|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1628062080000|2021-08-04 07:28:00|9032|9017|9032.3|9017.3|9032.3|9017.3|9031.9|9016.9|0
1628062090000|2021-08-04 07:28:10|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1628062140000|2021-08-04 07:29:00|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|1
1628062200000|2021-08-04 07:30:00|9031.2|9016.2|9030.8|9015.8|9031.2|9016.2|9030.8|9015.8|1
1628062260000|2021-08-04 07:31:00|9030.6|9015.6|9029.4|9014.4|9030.6|9015.6|9029.4|9014.4|2
1628062270000|2021-08-04 07:31:10|9028|9013|9028|9013|9028|9013|9028|9013|0
1628062290000|2021-08-04 07:31:30|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1628062310000|2021-08-04 07:31:50|9028.6|9013.6|9029|9014|9029|9014|9028.6|9013.6|1
1628062320000|2021-08-04 07:32:00|||||||||1
1628062330000|2021-08-04 07:32:10|||||||||4
1628062350000|2021-08-04 07:32:30|9028.5|9013.5|9028|9013|9028.5|9013.5|9028|9013|0
1628062390000|2021-08-04 07:33:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|5
1628062430000|2021-08-04 07:33:50|||||||||1
1628062450000|2021-08-04 07:34:10|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628062500000|2021-08-04 07:35:00|9028.8|9013.8|9028.9|9013.9|9028.9|9013.9|9028.8|9013.8|0
1628062560000|2021-08-04 07:36:00|9029.3|9014.3|9028.3|9013.3|9029.4|9014.4|9027.9|9012.9|1
1628062570000|2021-08-04 07:36:10|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628062610000|2021-08-04 07:36:50|||||||||2
1628062620000|2021-08-04 07:37:00|||||||||1
1628062690000|2021-08-04 07:38:10|9028.3|9013.3|9026.6|9011.6|9028.3|9013.3|9026.6|9011.6|4
1628062710000|2021-08-04 07:38:30|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|5
1628062730000|2021-08-04 07:38:50|||||||||14
1628062740000|2021-08-04 07:39:00|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|2
1628062750000|2021-08-04 07:39:10|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|0
1628062970000|2021-08-04 07:42:50|9028.9|9013.9|9028.4|9013.4|9028.9|9013.9|9028.4|9013.4|1
1628063080000|2021-08-04 07:44:40|9028|9013|9027.9|9012.9|9028|9013|9027.9|9012.9|0
1628063100000|2021-08-04 07:45:00|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|0
1628063110000|2021-08-04 07:45:10|9027|9012|9027|9012|9027|9012|9027|9012|0
1628063150000|2021-08-04 07:45:50|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1628063220000|2021-08-04 07:47:00|9028|9013|9028.4|9013.4|9028.8|9013.8|9028|9013|0
1628063280000|2021-08-04 07:48:00|9028|9013|9028.7|9013.7|9028.7|9013.7|9028|9013|0
1628063290000|2021-08-04 07:48:10|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1628063340000|2021-08-04 07:49:00|9028.1|9013.1|9027.9|9012.9|9028.1|9013.1|9027.9|9012.9|1
1628063470000|2021-08-04 07:51:10|9029.4|9014.4|9029.8|9014.8|9029.8|9014.8|9029.4|9014.4|0
1628063740000|2021-08-04 07:55:40|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1628063810000|2021-08-04 07:56:50|9027.7|9012.7|9027.5|9012.5|9027.7|9012.7|9027.5|9012.5|0
1628063830000|2021-08-04 07:57:10|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628063900000|2021-08-04 07:58:20|9028|9013|9027.9|9012.9|9028|9013|9027.9|9012.9|0
1628063920000|2021-08-04 07:58:40|9028|9013|9028|9013|9028|9013|9028|9013|0
1628063980000|2021-08-04 07:59:40|9027.8|9012.8|9027.4|9012.4|9027.8|9012.8|9027.4|9012.4|1
1628064040000|2021-08-04 08:00:40|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|0
1628064050000|2021-08-04 08:00:50|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|1
1628064120000|2021-08-04 08:02:00|9027.8|9012.8|9028|9013|9028|9013|9027.8|9012.8|0
1628064180000|2021-08-04 08:03:00|9027.6|9012.6|9028.2|9013.2|9028.2|9013.2|9027.6|9012.6|0
1628064190000|2021-08-04 08:03:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1628064240000|2021-08-04 08:04:00|9027.4|9012.4|9028|9013|9028|9013|9027.4|9012.4|0
1628064300000|2021-08-04 08:05:00|9027.6|9012.6|9028.3|9013.3|9028.3|9013.3|9027.6|9012.6|0
1628064310000|2021-08-04 08:05:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1628064330000|2021-08-04 08:05:30|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|15
1628064340000|2021-08-04 08:05:40|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|0
1628064360000|2021-08-04 08:06:00|9029|9014|9028.9|9013.9|9029|9014|9028.9|9013.9|1
1628064390000|2021-08-04 08:06:30|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628064520000|2021-08-04 08:08:40|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|1
1628064600000|2021-08-04 08:10:00|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|0
1628064630000|2021-08-04 08:10:30|9028|9013|9028.8|9013.8|9028.8|9013.8|9028|9013|1
1628064640000|2021-08-04 08:10:40|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|0
1628064840000|2021-08-04 08:14:00|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628064850000|2021-08-04 08:14:10|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|3
1628064900000|2021-08-04 08:15:00|9028.3|9013.3|9028.3|9013.3|9028.7|9013.7|9028.3|9013.3|1
1628064920000|2021-08-04 08:15:20|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|2
1628065040000|2021-08-04 08:17:20|9023.9|9008.9|9025.3|9010.3|9025.3|9010.3|9023.9|9008.9|7
1628065270000|2021-08-04 08:21:10|9025.2|9010.2|9024.4|9009.4|9025.2|9010.2|9024.4|9009.4|1
1628065310000|2021-08-04 08:21:50|9024|9009|9024|9009|9024|9009|9024|9009|0
1628065320000|2021-08-04 08:22:00|9024.4|9009.4|9024.8|9009.8|9024.8|9009.8|9024.4|9009.4|4
1628065350000|2021-08-04 08:22:30|9024|9009|9024|9009|9024|9009|9024|9009|5
1628065360000|2021-08-04 08:22:40|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1628065440000|2021-08-04 08:24:00|9025.2|9010.2|9025.3|9010.3|9025.3|9010.3|9025.2|9010.2|0
1628065500000|2021-08-04 08:25:00|9025.7|9010.7|9025.9|9010.9|9025.9|9010.9|9025.7|9010.7|0
1628065520000|2021-08-04 08:25:20|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|1
1628065530000|2021-08-04 08:25:30|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1628065610000|2021-08-04 08:26:50|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|2
1628065630000|2021-08-04 08:27:10|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|0
1628065640000|2021-08-04 08:27:20|9026|9011|9026|9011|9026|9011|9026|9011|0
1628065650000|2021-08-04 08:27:30|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|1
1628065810000|2021-08-04 08:30:10|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1628065820000|2021-08-04 08:30:20|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|1
1628065840000|2021-08-04 08:30:40|9024|9009|9024.9|9009.9|9024.9|9009.9|9023.9|9008.9|0
1628065860000|2021-08-04 08:31:00|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|0
1628065890000|2021-08-04 08:31:30|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|0
1628066080000|2021-08-04 08:34:40|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1628066100000|2021-08-04 08:35:00|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|1
1628066110000|2021-08-04 08:35:10|9026|9011|9026.8|9011.8|9026.8|9011.8|9026|9011|7
1628066120000|2021-08-04 08:35:20|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|1
1628066130000|2021-08-04 08:35:30|9024.4|9009.4|9026.3|9011.3|9026.3|9011.3|9024.4|9009.4|2
1628066140000|2021-08-04 08:35:40|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|3
1628066150000|2021-08-04 08:35:50|9028.9|9013.9|9029.1|9014.1|9029.1|9014.1|9028.9|9013.9|0
1628066160000|2021-08-04 08:36:00|9029.2|9014.2|9030.2|9015.2|9030.2|9015.2|9029.2|9014.2|3
1628066170000|2021-08-04 08:36:10|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1628066180000|2021-08-04 08:36:20|9030.3|9015.3|9029|9014|9030.3|9015.3|9029|9014|1
1628066200000|2021-08-04 08:36:40|9029.9|9014.9|9030|9015|9030|9015|9029.9|9014.9|0
1628066240000|2021-08-04 08:37:20|9028.5|9013.5|9028|9013|9028.5|9013.5|9028|9013|0
1628066250000|2021-08-04 08:37:30|9028.5|9013.5|9029.5|9014.5|9029.5|9014.5|9028.5|9013.5|0
1628066260000|2021-08-04 08:37:40|9029.1|9014.1|9028.5|9013.5|9029.1|9014.1|9028.5|9013.5|0
1628066290000|2021-08-04 08:38:10|9029.8|9014.8|9030|9015|9030|9015|9029.8|9014.8|4
1628066300000|2021-08-04 08:38:20|||||||||3
1628066310000|2021-08-04 08:38:30|9028|9013|9028|9013|9028|9013|9028|9013|0
1628066320000|2021-08-04 08:38:40|9027.6|9012.6|9027.1|9012.1|9028.5|9013.5|9027.1|9012.1|2
1628066340000|2021-08-04 08:39:00|9027|9012|9027.5|9012.5|9027.5|9012.5|9027|9012|1
1628066370000|2021-08-04 08:39:30|||||||||2
1628066390000|2021-08-04 08:39:50|9027.7|9012.7|9028.5|9013.5|9028.5|9013.5|9027.7|9012.7|2
1628066400000|2021-08-04 08:40:00|9029|9014|9030|9015|9030|9015|9029|9014|1
1628066440000|2021-08-04 08:40:40|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1628066450000|2021-08-04 08:40:50|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|0
1628066480000|2021-08-04 08:41:20|9031|9016|9031|9016|9031|9016|9031|9016|0
1628066750000|2021-08-04 08:45:50|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1628066840000|2021-08-04 08:47:20|9031|9016|9031.1|9016.1|9031.1|9016.1|9031|9016|1
1628066850000|2021-08-04 08:47:30|9032|9017|9030.6|9015.6|9032|9017|9030.6|9015.6|0
1628066890000|2021-08-04 08:48:10|9030.4|9015.4|9029.1|9014.1|9030.4|9015.4|9028.3|9013.3|2
1628066910000|2021-08-04 08:48:30|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.7|9012.7|1
1628066920000|2021-08-04 08:48:40|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1628067040000|2021-08-04 08:50:40|9027|9012|9027|9012|9027|9012|9027|9012|1
1628067150000|2021-08-04 08:52:30|9026.4|9011.4|9023.5|9008.5|9026.4|9011.4|9023.5|9008.5|2
1628067170000|2021-08-04 08:52:50|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|5
1628067200000|2021-08-04 08:53:20|9025|9010|9025|9010|9025|9010|9025|9010|0
1628067540000|2021-08-04 08:59:00|9024|9009|9024|9009|9024|9009|9024|9009|2
1628067610000|2021-08-04 09:00:10|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1628067620000|2021-08-04 09:00:20|9019|9004|9019|9004|9019|9004|9019|9004|3
1628067640000|2021-08-04 09:00:40|9020|9005|9020|9005|9020|9005|9020|9005|2
1628067650000|2021-08-04 09:00:50|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|0
1628067660000|2021-08-04 09:01:00|9019.4|9004.4|9020.4|9005.4|9020.4|9005.4|9019.4|9004.4|1
1628067670000|2021-08-04 09:01:10|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1628067690000|2021-08-04 09:01:30|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|1
1628067720000|2021-08-04 09:02:00|9023.5|9008.5|9023.6|9008.6|9023.6|9008.6|9023.5|9008.5|0
1628067780000|2021-08-04 09:03:00|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|1
1628067790000|2021-08-04 09:03:10|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|0
1628067800000|2021-08-04 09:03:20|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|1
1628067810000|2021-08-04 09:03:30|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|0
1628068050000|2021-08-04 09:07:30|9023.9|9008.9|9024|9009|9024|9009|9023.9|9008.9|0
1628068410000|2021-08-04 09:13:30|9024.9|9009.9|9025|9010|9025|9010|9024.9|9009.9|0
1628068420000|2021-08-04 09:13:40|9025.4|9010.4|9026.1|9011.1|9026.1|9011.1|9025.4|9010.4|0
1628068700000|2021-08-04 09:18:20|9027.8|9012.8|9028|9013|9028|9013|9027.8|9012.8|0
1628068720000|2021-08-04 09:18:40|9028.5|9013.5|9031.9|9016.9|9031.9|9016.9|9028.5|9013.5|5
1628068820000|2021-08-04 09:20:20|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1628068850000|2021-08-04 09:20:50|9031|9016|9031|9016|9031|9016|9031|9016|7
1628068860000|2021-08-04 09:21:00|9025.5|9010.5|9025.4|9010.4|9025.5|9010.5|9025|9010|1
1628068870000|2021-08-04 09:21:10|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1628068890000|2021-08-04 09:21:30|9025.1|9010.1|9025.4|9010.4|9025.5|9010.5|9025|9010|0
1628068900000|2021-08-04 09:21:40|9025|9010|9025.5|9010.5|9025.5|9010.5|9025|9010|0
1628068910000|2021-08-04 09:21:50|9025|9010|9025.4|9010.4|9025.5|9010.5|9025|9010|0
1628068920000|2021-08-04 09:22:00|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1628068950000|2021-08-04 09:22:30|9025|9010|9025|9010|9025|9010|9025|9010|0
1628068980000|2021-08-04 09:23:00|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|0
1628069100000|2021-08-04 09:25:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1628069130000|2021-08-04 09:25:30|9024|9009|9024|9009|9024|9009|9024|9009|0
1628069220000|2021-08-04 09:27:00|||||||||1
1628069240000|2021-08-04 09:27:20|9019|9004|9019|9004|9019|9004|9019|9004|1
1628069260000|2021-08-04 09:27:40|9017.9|9002.9|9018|9003|9018|9003|9017.5|9002.5|4
1628069310000|2021-08-04 09:28:30|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|0
1628069360000|2021-08-04 09:29:20|9019|9004|9019|9004|9019|9004|9019|9004|0
1628069380000|2021-08-04 09:29:40|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|16
1628069410000|2021-08-04 09:30:10|9019.9|9004.9|9020|9005|9020|9005|9019.9|9004.9|0
1628069520000|2021-08-04 09:32:00|9020.5|9005.5|9021.4|9006.4|9021.4|9006.4|9020.5|9005.5|0
1628069530000|2021-08-04 09:32:10|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|0
1628069570000|2021-08-04 09:32:50|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628069580000|2021-08-04 09:33:00|9020.9|9005.9|9021|9006|9021|9006|9020.9|9005.9|0
1628069640000|2021-08-04 09:34:00|9020|9005|9021.5|9006.5|9021.5|9006.5|9020|9005|0
1628069700000|2021-08-04 09:35:00|9020|9005|9020.9|9005.9|9020.9|9005.9|9020|9005|0
1628069710000|2021-08-04 09:35:10|9021|9006|9021|9006|9021|9006|9021|9006|0
1628069760000|2021-08-04 09:36:00|9020|9005|9021.5|9006.5|9021.5|9006.5|9020|9005|0
1628069820000|2021-08-04 09:37:00|9020|9005|9021.7|9006.7|9021.7|9006.7|9020|9005|0
1628069830000|2021-08-04 09:37:10|9022|9007|9022|9007|9022|9007|9022|9007|0
1628069880000|2021-08-04 09:38:00|9020|9005|9020.5|9005.5|9020.5|9005.5|9020|9005|1
1628069910000|2021-08-04 09:38:30|9022|9007|9021.6|9006.6|9022|9007|9021.6|9006.6|1
1628069920000|2021-08-04 09:38:40|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|0
1628069930000|2021-08-04 09:38:50|9023|9008|9022.5|9007.5|9023|9008|9022.5|9007.5|0
1628070000000|2021-08-04 09:40:00|9022|9007|9022|9007|9022|9007|9022|9007|0
1628070100000|2021-08-04 09:41:40|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|0
1628070120000|2021-08-04 09:42:00|9023|9008|9023|9008|9023|9008|9023|9008|0
1628070180000|2021-08-04 09:43:00|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|0
1628070340000|2021-08-04 09:45:40|9025.1|9010.1|9025.3|9010.3|9025.3|9010.3|9025.1|9010.1|0
1628070360000|2021-08-04 09:46:00|9025.8|9010.8|9025.3|9010.3|9025.8|9010.8|9025.3|9010.3|0
1628070390000|2021-08-04 09:46:30|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|1
1628070400000|2021-08-04 09:46:40|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|0
1628070420000|2021-08-04 09:47:00|9026|9011|9026|9011|9026|9011|9026|9011|0
1628070430000|2021-08-04 09:47:10|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|3
1628070440000|2021-08-04 09:47:20|9024.8|9009.8|9025.1|9010.1|9025.1|9010.1|9024.8|9009.8|0
1628070450000|2021-08-04 09:47:30|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1628070490000|2021-08-04 09:48:10|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1628070610000|2021-08-04 09:50:10|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1628070910000|2021-08-04 09:55:10|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|0
1628070920000|2021-08-04 09:55:20|9028.2|9013.2|9028.8|9013.8|9028.8|9013.8|9028.2|9013.2|5
1628070930000|2021-08-04 09:55:30|9028.4|9013.4|9028.3|9013.3|9028.4|9013.4|9028.3|9013.3|0
1628070940000|2021-08-04 09:55:40|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|0
1628071670000|2021-08-04 10:07:50|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|1
1628071680000|2021-08-04 10:08:00|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1628072010000|2021-08-04 10:13:30|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1628072040000|2021-08-04 10:14:00|9024.6|9009.6|9025|9010|9025|9010|9024.6|9009.6|2
1628072050000|2021-08-04 10:14:10|9024.9|9009.9|9025|9010|9025|9010|9024.5|9009.5|1
1628072130000|2021-08-04 10:15:30|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|1
1628072140000|2021-08-04 10:15:40|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1628072520000|2021-08-04 10:22:00|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1628072540000|2021-08-04 10:22:20|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1628072560000|2021-08-04 10:22:40|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|0
1628072610000|2021-08-04 10:23:30|9025.2|9010.2|9024.7|9009.7|9025.2|9010.2|9024.7|9009.7|1
1628072650000|2021-08-04 10:24:10|9024.3|9009.3|9023.1|9008.1|9024.3|9009.3|9022.6|9007.6|1
1628072660000|2021-08-04 10:24:20|||||||||1
1628072950000|2021-08-04 10:29:10|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1628072960000|2021-08-04 10:29:20|9022.4|9007.4|9022.2|9007.2|9022.4|9007.4|9022.2|9007.2|0
1628073280000|2021-08-04 10:34:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|8
1628073290000|2021-08-04 10:34:50|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1628073590000|2021-08-04 10:39:50|9021.6|9006.6|9021.3|9006.3|9021.6|9006.6|9021.3|9006.3|1
1628073600000|2021-08-04 10:40:00|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1628073650000|2021-08-04 10:40:50|9021.8|9006.8|9024.2|9009.2|9024.2|9009.2|9021.8|9006.8|1
1628073660000|2021-08-04 10:41:00|||||||||1
1628073680000|2021-08-04 10:41:20|9026.1|9011.1|9025.6|9010.6|9026.1|9011.1|9025.6|9010.6|1
1628073770000|2021-08-04 10:42:50|9027.4|9012.4|9026.2|9011.2|9027.4|9012.4|9026.2|9011.2|0
1628073780000|2021-08-04 10:43:00|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1628073800000|2021-08-04 10:43:20|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1628073820000|2021-08-04 10:43:40|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|0
1628073870000|2021-08-04 10:44:30|9025.2|9010.2|9025.7|9010.7|9025.7|9010.7|9025.2|9010.2|1
1628073900000|2021-08-04 10:45:00|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1628073910000|2021-08-04 10:45:10|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1628074160000|2021-08-04 10:49:20|9024.9|9009.9|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|1
1628074200000|2021-08-04 10:50:00|||||||||1
1628074220000|2021-08-04 10:50:20|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1628074230000|2021-08-04 10:50:30|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1628074320000|2021-08-04 10:52:00|9026.4|9011.4|9027.7|9012.7|9027.7|9012.7|9026.4|9011.4|2
1628074330000|2021-08-04 10:52:10|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|6
1628074350000|2021-08-04 10:52:30|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1628074650000|2021-08-04 10:57:30|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1628074670000|2021-08-04 10:57:50|||||||||9
1628074690000|2021-08-04 10:58:10|9027.3|9012.3|9027.7|9012.7|9027.7|9012.7|9027.3|9012.3|1
1628074730000|2021-08-04 10:58:50|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628074750000|2021-08-04 10:59:10|9027|9012|9024.5|9009.5|9027|9012|9024.5|9009.5|3
1628074770000|2021-08-04 10:59:30|9024.9|9009.9|9024.6|9009.6|9024.9|9009.9|9024.6|9009.6|0
1628074780000|2021-08-04 10:59:40|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1628074800000|2021-08-04 11:00:00|9025|9010|9025|9010|9025|9010|9025|9010|0
1628074870000|2021-08-04 11:01:10|9026.2|9011.2|9024.5|9009.5|9026.2|9011.2|9024.5|9009.5|0
1628074890000|2021-08-04 11:01:30|9025.7|9010.7|9025.9|9010.9|9025.9|9010.9|9025.7|9010.7|0
1628074940000|2021-08-04 11:02:20|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|3
1628074980000|2021-08-04 11:03:00|9021|9006|9022.5|9007.5|9022.5|9007.5|9021|9006|2
1628075130000|2021-08-04 11:05:30|9023.3|9008.3|9023.5|9008.5|9023.5|9008.5|9023.3|9008.3|0
1628075160000|2021-08-04 11:06:00|9023.1|9008.1|9023|9008|9023.1|9008.1|9023|9008|0
1628075250000|2021-08-04 11:07:30|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|3
1628075260000|2021-08-04 11:07:40|9020|9005|9020|9005|9020|9005|9020|9005|0
1628075270000|2021-08-04 11:07:50|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|0
1628075280000|2021-08-04 11:08:00|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|0
1628075290000|2021-08-04 11:08:10|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628075310000|2021-08-04 11:08:30|9020.9|9005.9|9020.5|9005.5|9021|9006|9020.5|9005.5|0
1628075340000|2021-08-04 11:09:00|9020|9005|9020|9005|9020|9005|9020|9005|0
1628075400000|2021-08-04 11:10:00|9020.1|9005.1|9020.5|9005.5|9020.5|9005.5|9020.1|9005.1|1
1628075460000|2021-08-04 11:11:00|9019.5|9004.5|9020.5|9005.5|9020.5|9005.5|9019.5|9004.5|1
1628075670000|2021-08-04 11:14:30|9020.9|9005.9|9020.5|9005.5|9021|9006|9020.5|9005.5|0
1628075900000|2021-08-04 11:18:20|9020.9|9005.9|9021|9006|9021|9006|9020.9|9005.9|0
1628075930000|2021-08-04 11:18:50|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|0
1628076280000|2021-08-04 11:24:40|9021|9006|9018.5|9003.5|9021|9006|9018.5|9003.5|1
1628076290000|2021-08-04 11:24:50|9018.2|9003.2|9017.7|9002.7|9018.2|9003.2|9017.7|9002.7|0
1628076300000|2021-08-04 11:25:00|9018.1|9003.1|9018|9003|9018.1|9003.1|9017.5|9002.5|1
1628076310000|2021-08-04 11:25:10|9016|9001|9016|9001|9016|9001|9016|9001|9
1628076320000|2021-08-04 11:25:20|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|1
1628076410000|2021-08-04 11:26:50|9017.8|9002.8|9017.2|9002.2|9017.8|9002.8|9017.2|9002.2|4
1628076420000|2021-08-04 11:27:00|9017|9002|9017|9002|9017|9002|9017|9002|0
1628076520000|2021-08-04 11:28:40|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1628076760000|2021-08-04 11:32:40|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|2
1628076770000|2021-08-04 11:32:50|9012.4|8997.4|9008|8993|9012.4|8997.4|9008|8993|22
1628076800000|2021-08-04 11:33:20|9008.3|8993.3|9010|8995|9010|8995|9008.3|8993.3|1
1628076830000|2021-08-04 11:33:50|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1628076870000|2021-08-04 11:34:30|9011.4|8996.4|9011.5|8996.5|9011.5|8996.5|9011.1|8996.1|1
1628076880000|2021-08-04 11:34:40|9011.3|8996.3|9009.5|8994.5|9011.7|8996.7|9009.5|8994.5|3
1628076890000|2021-08-04 11:34:50|9008.5|8993.5|9008.5|8993.5|9009|8994|9008.5|8993.5|3
1628076900000|2021-08-04 11:35:00|9008|8993|9009.5|8994.5|9009.5|8994.5|9008|8993|0
1628076930000|2021-08-04 11:35:30|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|1
1628076940000|2021-08-04 11:35:40|9009|8994|9009|8994|9009|8994|9009|8994|0
1628076990000|2021-08-04 11:36:30|9009.1|8994.1|9009.1|8994.1|9009.5|8994.5|9009.1|8994.1|1
1628077000000|2021-08-04 11:36:40|9009|8994|9010|8995|9010|8995|9009|8994|0
1628077010000|2021-08-04 11:36:50|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1628077030000|2021-08-04 11:37:10|9009|8994|9009|8994|9009.4|8994.4|9009|8994|0
1628077090000|2021-08-04 11:38:10|9009.4|8994.4|9009.5|8994.5|9009.5|8994.5|9009.4|8994.4|0
1628077150000|2021-08-04 11:39:10|9008.7|8993.7|9009|8994|9009.5|8994.5|9008.5|8993.5|0
1628077220000|2021-08-04 11:40:20|9009.4|8994.4|9009.5|8994.5|9009.5|8994.5|9009.4|8994.4|0
1628077240000|2021-08-04 11:40:40|9008.5|8993.5|9009|8994|9009|8994|9008.5|8993.5|0
1628077270000|2021-08-04 11:41:10|9009.4|8994.4|9009.5|8994.5|9009.5|8994.5|9009.4|8994.4|0
1628077320000|2021-08-04 11:42:00|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|2
1628077330000|2021-08-04 11:42:10|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|0
1628077350000|2021-08-04 11:42:30|9008|8993|9008|8993|9008|8993|9008|8993|0
1628077420000|2021-08-04 11:43:40|9007.5|8992.5|9003|8988|9007.5|8992.5|9003|8988|8
1628077430000|2021-08-04 11:43:50|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|0
1628077440000|2021-08-04 11:44:00|9003|8988|9003|8988|9003|8988|9003|8988|1
1628077450000|2021-08-04 11:44:10|9002.5|8987.5|9003.5|8988.5|9003.5|8988.5|9002.5|8987.5|1
1628077490000|2021-08-04 11:44:50|9005.1|8990.1|9004.6|8989.6|9005.1|8990.1|9004.6|8989.6|1
1628077550000|2021-08-04 11:45:50|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|3
1628077600000|2021-08-04 11:46:40|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|1
1628077620000|2021-08-04 11:47:00|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|1
1628077640000|2021-08-04 11:47:20|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|0
1628077680000|2021-08-04 11:48:00|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|0
1628077990000|2021-08-04 11:53:10|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1628078130000|2021-08-04 11:55:30|9009.5|8994.5|9011.1|8996.1|9011.1|8996.1|9009.5|8994.5|1
1628078140000|2021-08-04 11:55:40|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|0
1628078150000|2021-08-04 11:55:50|9011.7|8996.7|9012.2|8997.2|9012.2|8997.2|9011.7|8996.7|2
1628078210000|2021-08-04 11:56:50|9009.7|8994.7|9010.2|8995.2|9010.2|8995.2|9009.7|8994.7|1
1628078230000|2021-08-04 11:57:10|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|0
1628078240000|2021-08-04 11:57:20|9009.9|8994.9|9010.7|8995.7|9010.7|8995.7|9009.7|8994.7|0
1628078270000|2021-08-04 11:57:50|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|1
1628078330000|2021-08-04 11:58:50|9010.3|8995.3|9010.7|8995.7|9010.7|8995.7|9010.3|8995.3|1
1628078370000|2021-08-04 11:59:30|9011.2|8996.2|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1628078380000|2021-08-04 11:59:40|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|2
1628078390000|2021-08-04 11:59:50|||||||||12
1628078400000|2021-08-04 12:00:00|9011.1|8996.1|9010.2|8995.2|9012.7|8997.7|9010.2|8995.2|10
1628078420000|2021-08-04 12:00:20|9008.6|8993.6|9004.8|8989.8|9008.6|8993.6|9004.8|8989.8|5
1628078430000|2021-08-04 12:00:30|9004.4|8989.4|9003.7|8988.7|9004.4|8989.4|9003.7|8988.7|0
1628078460000|2021-08-04 12:01:00|9003.6|8988.6|9002.6|8987.6|9003.6|8988.6|8999.1|8984.1|22
1628078500000|2021-08-04 12:01:40|9001.6|8986.6|9001.1|8986.1|9001.6|8986.6|9001.1|8986.1|2
1628078540000|2021-08-04 12:02:20|9002.8|8987.8|9005.7|8990.7|9005.7|8990.7|9002.8|8987.8|10
1628078560000|2021-08-04 12:02:40|9005.6|8990.6|9005.6|8990.6|9005.6|8990.6|9005.6|8990.6|1
1628078570000|2021-08-04 12:02:50|9004.1|8989.1|9004.6|8989.6|9004.6|8989.6|9004.1|8989.1|1
1628078580000|2021-08-04 12:03:00|9005|8990|9005.6|8990.6|9005.6|8990.6|9005|8990|0
1628078590000|2021-08-04 12:03:10|9006.1|8991.1|9005.6|8990.6|9006.1|8991.1|9005.6|8990.6|1
1628078600000|2021-08-04 12:03:20|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|1
1628078620000|2021-08-04 12:03:40|9004.3|8989.3|9003.1|8988.1|9004.3|8989.3|9003.1|8988.1|1
1628078640000|2021-08-04 12:04:00|||||||||1
1628078650000|2021-08-04 12:04:10|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|0
1628078660000|2021-08-04 12:04:20|9003.1|8988.1|9000.3|8985.3|9003.1|8988.1|9000.3|8985.3|1
1628078670000|2021-08-04 12:04:30|9000.2|8985.2|9000.7|8985.7|9001.1|8986.1|8999.3|8984.3|6
1628078700000|2021-08-04 12:05:00|9001.2|8986.2|9002.2|8987.2|9002.2|8987.2|9001.2|8986.2|1
1628078740000|2021-08-04 12:05:40|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|1
1628078750000|2021-08-04 12:05:50|9002.6|8987.6|9002.2|8987.2|9002.6|8987.6|9002.2|8987.2|1
1628078760000|2021-08-04 12:06:00|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|0
1628078770000|2021-08-04 12:06:10|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|0
1628078800000|2021-08-04 12:06:40|9003.5|8988.5|9004.1|8989.1|9004.1|8989.1|9003.5|8988.5|1
1628078820000|2021-08-04 12:07:00|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|0
1628078830000|2021-08-04 12:07:10|9004|8989|9004.1|8989.1|9004.1|8989.1|9004|8989|0
1628078840000|2021-08-04 12:07:20|9005.3|8990.3|9005.4|8990.4|9005.4|8990.4|9005.3|8990.3|1
1628078850000|2021-08-04 12:07:30|9005.8|8990.8|9005.9|8990.9|9005.9|8990.9|9005.5|8990.5|0
1628078860000|2021-08-04 12:07:40|9008.1|8993.1|9007.2|8992.2|9008.1|8993.1|9007.2|8992.2|1
1628078870000|2021-08-04 12:07:50|9006.7|8991.7|9007.1|8992.1|9007.1|8992.1|9006.6|8991.6|1
1628078880000|2021-08-04 12:08:00|9006.7|8991.7|9006.6|8991.6|9006.7|8991.7|9006.6|8991.6|0
1628078910000|2021-08-04 12:08:30|9006.9|8991.9|9008.6|8993.6|9008.6|8993.6|9006.9|8991.9|1
1628078920000|2021-08-04 12:08:40|9009.8|8994.8|9010.6|8995.6|9010.6|8995.6|9009.8|8994.8|1
1628078930000|2021-08-04 12:08:50|9010.2|8995.2|9010.6|8995.6|9010.6|8995.6|9010.1|8995.1|0
1628078940000|2021-08-04 12:09:00|9011|8996|9010.6|8995.6|9011|8996|9010.6|8995.6|0
1628078960000|2021-08-04 12:09:20|9005.1|8990.1|9003.6|8988.6|9005.1|8990.1|9003.6|8988.6|2
1628078980000|2021-08-04 12:09:40|9003.8|8988.8|9004.6|8989.6|9004.6|8989.6|9003.8|8988.8|1
1628078990000|2021-08-04 12:09:50|9004|8989|9001.6|8986.6|9004|8989|9001.1|8986.1|3
1628079030000|2021-08-04 12:10:30|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|1
1628079040000|2021-08-04 12:10:40|||||||||1
1628079060000|2021-08-04 12:11:00|9003.1|8988.1|9002.2|8987.2|9003.1|8988.1|9002.2|8987.2|0
1628079070000|2021-08-04 12:11:10|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|0
1628079100000|2021-08-04 12:11:40|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|87
1628079110000|2021-08-04 12:11:50|9000.2|8985.2|8999.8|8984.8|9000.2|8985.2|8999.8|8984.8|2
1628079120000|2021-08-04 12:12:00|9000.2|8985.2|9002.1|8987.1|9002.1|8987.1|9000.2|8985.2|1
1628079140000|2021-08-04 12:12:20|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|0
1628079170000|2021-08-04 12:12:50|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|1
1628079180000|2021-08-04 12:13:00|9003.7|8988.7|9004.7|8989.7|9004.7|8989.7|9003.7|8988.7|0
1628079210000|2021-08-04 12:13:30|9005.2|8990.2|9005.6|8990.6|9005.6|8990.6|9005.1|8990.1|1
1628079230000|2021-08-04 12:13:50|9005.7|8990.7|9005.6|8990.6|9006.1|8991.1|9005.6|8990.6|1
1628079240000|2021-08-04 12:14:00|9005.2|8990.2|9006.2|8991.2|9006.2|8991.2|9004.2|8989.2|1
1628079270000|2021-08-04 12:14:30|9006.3|8991.3|9006.7|8991.7|9006.7|8991.7|9006.3|8991.3|1
1628079280000|2021-08-04 12:14:40|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|0
1628079290000|2021-08-04 12:14:50|9007.1|8992.1|9008.1|8993.1|9008.1|8993.1|9007.1|8992.1|1
1628079300000|2021-08-04 12:15:00|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|1
1628079310000|2021-08-04 12:15:10|9006.8|8991.8|9007.2|8992.2|9007.2|8992.2|9006.8|8991.8|0
1628079350000|2021-08-04 12:15:50|9007.5|8992.5|9009.1|8994.1|9009.1|8994.1|9007.5|8992.5|1
1628079360000|2021-08-04 12:16:00|9009.6|8994.6|9007.3|8992.3|9009.6|8994.6|9006.8|8991.8|1
1628079370000|2021-08-04 12:16:10|9007.7|8992.7|9007.8|8992.8|9007.8|8992.8|9007.7|8992.7|0
1628079420000|2021-08-04 12:17:00|9006.9|8991.9|9008.3|8993.3|9008.3|8993.3|9006.8|8991.8|2
1628079430000|2021-08-04 12:17:10|9009.1|8994.1|9007.8|8992.8|9009.1|8994.1|9007.8|8992.8|0
1628079440000|2021-08-04 12:17:20|9008.2|8993.2|9008.6|8993.6|9008.6|8993.6|9008.2|8993.2|1
1628079470000|2021-08-04 12:17:50|9007.4|8992.4|9007.2|8992.2|9007.4|8992.4|9007.2|8992.2|2
1628079480000|2021-08-04 12:18:00|||||||||1
1628079490000|2021-08-04 12:18:10|9006.4|8991.4|9002.3|8987.3|9006.4|8991.4|9001.8|8986.8|16
1628079500000|2021-08-04 12:18:20|||||||||1
1628079510000|2021-08-04 12:18:30|9004.2|8989.2|9005.1|8990.1|9005.1|8990.1|9004.2|8989.2|1
1628079520000|2021-08-04 12:18:40|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|0
1628079540000|2021-08-04 12:19:00|9005.6|8990.6|9005.7|8990.7|9005.7|8990.7|9005.6|8990.6|1
1628079560000|2021-08-04 12:19:20|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1628079570000|2021-08-04 12:19:30|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|0
1628079580000|2021-08-04 12:19:40|9007|8992|9007|8992|9007|8992|9007|8992|0
1628079600000|2021-08-04 12:20:00|9008.9|8993.9|9009.9|8994.9|9009.9|8994.9|9008.8|8993.8|1
1628079630000|2021-08-04 12:20:30|9010|8995|9010|8995|9010|8995|9010|8995|0
1628079640000|2021-08-04 12:20:40|9009.6|8994.6|9009.5|8994.5|9009.6|8994.6|9009.5|8994.5|1
1628079650000|2021-08-04 12:20:50|9009.1|8994.1|9007.6|8992.6|9009.1|8994.1|9007.1|8992.1|1
1628079660000|2021-08-04 12:21:00|9008|8993|9008|8993|9008|8993|9008|8993|0
1628079690000|2021-08-04 12:21:30|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|0
1628079710000|2021-08-04 12:21:50|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|13
1628079720000|2021-08-04 12:22:00|9009|8994|9009|8994|9009|8994|9009|8994|0
1628079730000|2021-08-04 12:22:10|9008|8993|9008|8993|9008|8993|9008|8993|0
1628079770000|2021-08-04 12:22:50|9008.9|8993.9|9008.5|8993.5|9008.9|8993.9|9008.5|8993.5|1
1628079780000|2021-08-04 12:23:00|9008|8993|9008|8993|9008|8993|9008|8993|0
1628079790000|2021-08-04 12:23:10|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|0
1628079800000|2021-08-04 12:23:20|9008.1|8993.1|9002.8|8987.8|9008.1|8993.1|9002.8|8987.8|3
1628079810000|2021-08-04 12:23:30|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|9003.8|8988.8|2
1628079830000|2021-08-04 12:23:50|9004.6|8989.6|9005.6|8990.6|9005.6|8990.6|9004.6|8989.6|0
1628079840000|2021-08-04 12:24:00|9005.7|8990.7|9006.5|8991.5|9006.5|8991.5|9005.7|8990.7|1
1628079850000|2021-08-04 12:24:10|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|0
1628079860000|2021-08-04 12:24:20|9007|8992|9007|8992|9007|8992|9007|8992|0
1628079890000|2021-08-04 12:24:50|9008.5|8993.5|9006.6|8991.6|9008.5|8993.5|9006.6|8991.6|1
1628080000000|2021-08-04 12:26:40|9008|8993|9006.1|8991.1|9008|8993|9006.1|8991.1|1
1628080010000|2021-08-04 12:26:50|9006.6|8991.6|9008.5|8993.5|9008.5|8993.5|9006.6|8991.6|0
1628080030000|2021-08-04 12:27:10|9008.1|8993.1|9008.5|8993.5|9008.5|8993.5|9008.1|8993.1|1
1628080040000|2021-08-04 12:27:20|9010.4|8995.4|9011.4|8996.4|9011.4|8996.4|9010.4|8995.4|8
1628080070000|2021-08-04 12:27:50|9011.3|8996.3|9010.9|8995.9|9011.3|8996.3|9010.9|8995.9|1
1628080080000|2021-08-04 12:28:00|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|4
1628080100000|2021-08-04 12:28:20|9011.5|8996.5|9011.6|8996.6|9011.6|8996.6|9011.5|8996.5|0
1628080110000|2021-08-04 12:28:30|9011.5|8996.5|9011.7|8996.7|9011.7|8996.7|9011.5|8996.5|1
1628080120000|2021-08-04 12:28:40|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|0
1628080130000|2021-08-04 12:28:50|9011.4|8996.4|9011|8996|9011.4|8996.4|9011|8996|1
1628080150000|2021-08-04 12:29:10|9011.1|8996.1|9008.2|8993.2|9011.1|8996.1|9008.2|8993.2|8
1628080160000|2021-08-04 12:29:20|9009|8994|9010.1|8995.1|9010.1|8995.1|9009|8994|0
1628080200000|2021-08-04 12:30:00|9008.7|8993.7|9009.1|8994.1|9009.1|8994.1|9008.7|8993.7|1
1628080210000|2021-08-04 12:30:10|9009.2|8994.2|9009.5|8994.5|9009.5|8994.5|9009.1|8994.1|1
1628080220000|2021-08-04 12:30:20|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|1
1628080230000|2021-08-04 12:30:30|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|0
1628080240000|2021-08-04 12:30:40|9005.3|8990.3|9004.9|8989.9|9005.3|8990.3|9004.9|8989.9|25
1628080250000|2021-08-04 12:30:50|9005.3|8990.3|9003.4|8988.4|9005.3|8990.3|9003.4|8988.4|2
1628080260000|2021-08-04 12:31:00|9003.8|8988.8|8999.8|8984.8|9003.8|8988.8|8999.8|8984.8|7
1628080270000|2021-08-04 12:31:10|9001.4|8986.4|9001.3|8986.3|9001.8|8986.8|9001.3|8986.3|1
1628080300000|2021-08-04 12:31:40|||||||||1
1628080320000|2021-08-04 12:32:00|9001.8|8986.8|9001|8986|9001.8|8986.8|9001|8986|0
1628080330000|2021-08-04 12:32:10|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|9000.8|8985.8|0
1628080360000|2021-08-04 12:32:40|9004.3|8989.3|9004.8|8989.8|9004.8|8989.8|9004.3|8989.3|1
1628080370000|2021-08-04 12:32:50|9005.3|8990.3|9005.7|8990.7|9005.7|8990.7|9005.3|8990.3|0
1628080380000|2021-08-04 12:33:00|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|0
1628080400000|2021-08-04 12:33:20|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1628080420000|2021-08-04 12:33:40|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|1
1628080440000|2021-08-04 12:34:00|9005.3|8990.3|9005.8|8990.8|9005.8|8990.8|9005.3|8990.3|0
1628080450000|2021-08-04 12:34:10|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1628080480000|2021-08-04 12:34:40|9006.2|8991.2|9006.1|8991.1|9006.6|8991.6|9006.1|8991.1|1
1628080490000|2021-08-04 12:34:50|9006.6|8991.6|9007.1|8992.1|9007.1|8992.1|9006.2|8991.2|2
1628080500000|2021-08-04 12:35:00|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|1
1628080510000|2021-08-04 12:35:10|9007.2|8992.2|9007.1|8992.1|9007.2|8992.2|9007.1|8992.1|0
1628080540000|2021-08-04 12:35:40|9005.2|8990.2|9005.6|8990.6|9005.6|8990.6|9004.8|8989.8|2
1628080560000|2021-08-04 12:36:00|9005.7|8990.7|9005.6|8990.6|9006.1|8991.1|9005.6|8990.6|0
1628080590000|2021-08-04 12:36:30|9005.7|8990.7|9005.7|8990.7|9006.1|8991.1|9005.7|8990.7|1
1628080600000|2021-08-04 12:36:40|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1628080610000|2021-08-04 12:36:50|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|1
1628080620000|2021-08-04 12:37:00|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|1
1628080630000|2021-08-04 12:37:10|9005.7|8990.7|9006.1|8991.1|9006.1|8991.1|9005.7|8990.7|1
1628080650000|2021-08-04 12:37:30|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|0
1628080670000|2021-08-04 12:37:50|9007|8992|9007.1|8992.1|9007.1|8992.1|9007|8992|1
1628080690000|2021-08-04 12:38:10|9007.5|8992.5|9007.6|8992.6|9007.6|8992.6|9007.5|8992.5|0
1628080710000|2021-08-04 12:38:30|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|2
1628080730000|2021-08-04 12:38:50|||||||||1
1628080740000|2021-08-04 12:39:00|9008.7|8993.7|9008.2|8993.2|9008.7|8993.7|9008.2|8993.2|1
1628080750000|2021-08-04 12:39:10|9008.1|8993.1|9008.3|8993.3|9008.3|8993.3|9008.1|8993.1|1
1628080760000|2021-08-04 12:39:20|9008.2|8993.2|9007|8992|9008.2|8993.2|9007|8992|2
1628080770000|2021-08-04 12:39:30|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|0
1628080780000|2021-08-04 12:39:40|9007.7|8992.7|9008.2|8993.2|9008.2|8993.2|9007.7|8992.7|0
1628080800000|2021-08-04 12:40:00|9008.7|8993.7|9010.7|8995.7|9011|8996|9008.7|8993.7|4
1628080820000|2021-08-04 12:40:20|9011|8996|9011|8996|9011|8996|9011|8996|0
1628080830000|2021-08-04 12:40:30|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|0
1628080840000|2021-08-04 12:40:40|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|9010.7|8995.7|0
1628080850000|2021-08-04 12:40:50|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|9011.1|8996.1|1
1628080860000|2021-08-04 12:41:00|9011.9|8996.9|9012.1|8997.1|9012.1|8997.1|9011.9|8996.9|1
1628080870000|2021-08-04 12:41:10|9012.2|8997.2|9013.5|8998.5|9014.5|8999.5|9012.2|8997.2|2
1628080890000|2021-08-04 12:41:30|9013.6|8998.6|9015.7|9000.7|9015.7|9000.7|9013.6|8998.6|1
1628080900000|2021-08-04 12:41:40|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|3
1628080920000|2021-08-04 12:42:00|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|1
1628080930000|2021-08-04 12:42:10|9015.2|9000.2|9016.2|9001.2|9016.2|9001.2|9015.2|9000.2|1
1628080940000|2021-08-04 12:42:20|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1628080970000|2021-08-04 12:42:50|||||||||1
1628080980000|2021-08-04 12:43:00|||||||||1
1628081000000|2021-08-04 12:43:20|9015.6|9000.6|9012.6|8997.6|9015.6|9000.6|9012.1|8997.1|6
1628081010000|2021-08-04 12:43:30|9013.4|8998.4|9013.6|8998.6|9013.6|8998.6|9013.4|8998.4|0
1628081020000|2021-08-04 12:43:40|9013.7|8998.7|9014.9|8999.9|9015.7|9000.7|9013.7|8998.7|0
1628081030000|2021-08-04 12:43:50|9014.2|8999.2|9013.7|8998.7|9014.2|8999.2|9013.7|8998.7|0
1628081070000|2021-08-04 12:44:30|9014.1|8999.1|9015.1|9000.1|9015.1|9000.1|9014.1|8999.1|0
1628081080000|2021-08-04 12:44:40|9015.2|9000.2|9015.6|9000.6|9015.6|9000.6|9015.2|9000.2|0
1628081090000|2021-08-04 12:44:50|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|1
1628081100000|2021-08-04 12:45:00|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|1
1628081160000|2021-08-04 12:46:00|9015.2|9000.2|9016.4|9001.4|9016.4|9001.4|9015.2|9000.2|0
1628081170000|2021-08-04 12:46:10|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1628081210000|2021-08-04 12:46:50|9018.2|9003.2|9018.7|9003.7|9018.7|9003.7|9018.2|9003.2|1
1628081230000|2021-08-04 12:47:10|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|0
1628081260000|2021-08-04 12:47:40|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1628081270000|2021-08-04 12:47:50|||||||||1
1628081280000|2021-08-04 12:48:00|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1628081320000|2021-08-04 12:48:40|9018|9003|9018|9003|9018|9003|9018|9003|4
1628081340000|2021-08-04 12:49:00|9017.6|9002.6|9017.5|9002.5|9017.6|9002.6|9017|9002|9
1628081350000|2021-08-04 12:49:10|9017.6|9002.6|9019.3|9004.3|9019.3|9004.3|9017.6|9002.6|1
1628081380000|2021-08-04 12:49:40|9019.2|9004.2|9018.3|9003.3|9019.2|9004.2|9017.9|9002.9|2
1628081440000|2021-08-04 12:50:40|||||||||2
1628081460000|2021-08-04 12:51:00|9017.9|9002.9|9018.3|9003.3|9018.3|9003.3|9017.9|9002.9|7
1628081470000|2021-08-04 12:51:10|9017.8|9002.8|9018.3|9003.3|9018.3|9003.3|9017.8|9002.8|1
1628081480000|2021-08-04 12:51:20|9018.7|9003.7|9019.2|9004.2|9019.2|9004.2|9018.7|9003.7|0
1628081510000|2021-08-04 12:51:50|9022.2|9007.2|9021.2|9006.2|9022.3|9007.3|9021.2|9006.2|16
1628081520000|2021-08-04 12:52:00|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628081530000|2021-08-04 12:52:10|||||||||1
1628081540000|2021-08-04 12:52:20|9020.3|9005.3|9020.2|9005.2|9020.3|9005.3|9020.2|9005.2|0
1628081550000|2021-08-04 12:52:30|9021|9006|9020.2|9005.2|9021.2|9006.2|9020.2|9005.2|1
1628081570000|2021-08-04 12:52:50|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|13
1628081580000|2021-08-04 12:53:00|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|5
1628081620000|2021-08-04 12:53:40|||||||||2
1628081630000|2021-08-04 12:53:50|||||||||1
1628081640000|2021-08-04 12:54:00|||||||||2
1628081690000|2021-08-04 12:54:50|||||||||1
1628081700000|2021-08-04 12:55:00|9018.3|9003.3|9016.7|9001.7|9018.3|9003.3|9016.2|9001.2|18
1628081710000|2021-08-04 12:55:10|9017.9|9002.9|9017.2|9002.2|9017.9|9002.9|9017.2|9002.2|1
1628081740000|2021-08-04 12:55:40|9017.3|9002.3|9015.5|9000.5|9017.3|9002.3|9015.5|9000.5|19
1628081750000|2021-08-04 12:55:50|9015.6|9000.6|9015.6|9000.6|9016.3|9001.3|9015.6|9000.6|1
1628081760000|2021-08-04 12:56:00|9015.5|9000.5|9016.3|9001.3|9016.7|9001.7|9015.5|9000.5|2
1628081790000|2021-08-04 12:56:30|9016.7|9001.7|9016.3|9001.3|9016.7|9001.7|9016.3|9001.3|1
1628081820000|2021-08-04 12:57:00|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1628081850000|2021-08-04 12:57:30|9019.6|9004.6|9021.5|9006.5|9021.5|9006.5|9019.6|9004.6|18
1628081860000|2021-08-04 12:57:40|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|0
1628081870000|2021-08-04 12:57:50|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|3
1628081880000|2021-08-04 12:58:00|9023|9008|9022.6|9007.6|9023|9008|9022.6|9007.6|7
1628081900000|2021-08-04 12:58:20|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|0
1628081940000|2021-08-04 12:59:00|9023.6|9008.6|9022.2|9007.2|9023.6|9008.6|9022.2|9007.2|3
1628081960000|2021-08-04 12:59:20|||||||||2
1628081970000|2021-08-04 12:59:30|9022.6|9007.6|9022.7|9007.7|9022.7|9007.7|9022.6|9007.6|0
1628081990000|2021-08-04 12:59:50|9023.1|9008.1|9025.1|9010.1|9025.1|9010.1|9023.1|9008.1|3
1628082000000|2021-08-04 13:00:00|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|1
1628082010000|2021-08-04 13:00:10|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1628082040000|2021-08-04 13:00:40|9028.7|9013.7|9028.1|9013.1|9028.7|9013.7|9027.1|9012.1|3
1628082060000|2021-08-04 13:01:00|9026.9|9011.9|9027.2|9012.2|9028.6|9013.6|9026.9|9011.9|13
1628082070000|2021-08-04 13:01:10|9027.7|9012.7|9026.6|9011.6|9027.7|9012.7|9026.6|9011.6|9
1628082080000|2021-08-04 13:01:20|9027|9012|9027|9012|9027|9012|9027|9012|0
1628082090000|2021-08-04 13:01:30|9027.2|9012.2|9022.1|9007.1|9027.2|9012.2|9021.7|9006.7|7
1628082100000|2021-08-04 13:01:40|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|1
1628082110000|2021-08-04 13:01:50|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|1
1628082120000|2021-08-04 13:02:00|9020.7|9005.7|9023.1|9008.1|9023.1|9008.1|9020.7|9005.7|1
1628082130000|2021-08-04 13:02:10|9026|9011|9026|9011|9026|9011|9026|9011|5
1628082140000|2021-08-04 13:02:20|9025.6|9010.6|9025.5|9010.5|9025.6|9010.6|9025.5|9010.5|0
1628082150000|2021-08-04 13:02:30|9027|9012|9027|9012|9027|9012|9027|9012|0
1628082160000|2021-08-04 13:02:40|9025.8|9010.8|9025.5|9010.5|9025.8|9010.8|9025.5|9010.5|2
1628082180000|2021-08-04 13:03:00|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1628082190000|2021-08-04 13:03:10|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|6
1628082200000|2021-08-04 13:03:20|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1628082210000|2021-08-04 13:03:30|9024.3|9009.3|9024.7|9009.7|9024.7|9009.7|9024.3|9009.3|0
1628082230000|2021-08-04 13:03:50|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.2|9010.2|5
1628082240000|2021-08-04 13:04:00|9026.8|9011.8|9027.5|9012.5|9027.5|9012.5|9026.8|9011.8|5
1628082270000|2021-08-04 13:04:30|9028|9013|9028.9|9013.9|9028.9|9013.9|9028|9013|3
1628082290000|2021-08-04 13:04:50|9026.9|9011.9|9028.4|9013.4|9028.4|9013.4|9026.9|9011.9|19
1628082300000|2021-08-04 13:05:00|||||||||1
1628082350000|2021-08-04 13:05:50|||||||||1
1628082370000|2021-08-04 13:06:10|9029.4|9014.4|9030.9|9015.9|9031|9016|9029.4|9014.4|6
1628082380000|2021-08-04 13:06:20|9030.6|9015.6|9033.3|9018.3|9033.3|9018.3|9030.5|9015.5|4
1628082390000|2021-08-04 13:06:30|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1628082400000|2021-08-04 13:06:40|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|5
1628082410000|2021-08-04 13:06:50|9034.4|9019.4|9034.8|9019.8|9034.9|9019.9|9034.4|9019.4|8
1628082420000|2021-08-04 13:07:00|9034.9|9019.9|9034.6|9019.6|9035.2|9020.2|9033.2|9018.2|15
1628082430000|2021-08-04 13:07:10|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1628082450000|2021-08-04 13:07:30|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|1
1628082460000|2021-08-04 13:07:40|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1628082470000|2021-08-04 13:07:50|9033.7|9018.7|9029.9|9014.9|9033.7|9018.7|9029.9|9014.9|6
1628082480000|2021-08-04 13:08:00|9029.4|9014.4|9029.1|9014.1|9029.9|9014.9|9029.1|9014.1|6
1628082490000|2021-08-04 13:08:10|9028.9|9013.9|9029.1|9014.1|9029.1|9014.1|9028.9|9013.9|1
1628082500000|2021-08-04 13:08:20|9029.4|9014.4|9033.9|9018.9|9033.9|9018.9|9029.4|9014.4|9
1628082520000|2021-08-04 13:08:40|9034|9019|9035.4|9020.4|9035.4|9020.4|9034|9019|5
1628082530000|2021-08-04 13:08:50|||||||||1
1628082550000|2021-08-04 13:09:10|9035.3|9020.3|9034.9|9019.9|9035.3|9020.3|9034.9|9019.9|8
1628082570000|2021-08-04 13:09:30|9032.5|9017.5|9032.4|9017.4|9032.5|9017.5|9032|9017|4
1628082580000|2021-08-04 13:09:40|9033.2|9018.2|9033.5|9018.5|9033.5|9018.5|9033.2|9018.2|0
1628082590000|2021-08-04 13:09:50|9033|9018|9033|9018|9033|9018|9033|9018|0
1628082600000|2021-08-04 13:10:00|9032.9|9017.9|9033.5|9018.5|9033.5|9018.5|9032.9|9017.9|0
1628082620000|2021-08-04 13:10:20|9034|9019|9034|9019|9034|9019|9034|9019|0
1628082630000|2021-08-04 13:10:30|9033.6|9018.6|9032|9017|9033.6|9018.6|9032|9017|3
1628082640000|2021-08-04 13:10:40|9031.9|9016.9|9031.5|9016.5|9031.9|9016.9|9031.5|9016.5|1
1628082670000|2021-08-04 13:11:10|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|1
1628082700000|2021-08-04 13:11:40|9032|9017|9031.9|9016.9|9032|9017|9031.9|9016.9|2
1628082710000|2021-08-04 13:11:50|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1628082720000|2021-08-04 13:12:00|9030|9015|9030|9015|9030|9015|9030|9015|1
1628082730000|2021-08-04 13:12:10|||||||||1
1628082740000|2021-08-04 13:12:20|9031|9016|9031|9016|9031|9016|9031|9016|0
1628082750000|2021-08-04 13:12:30|||||||||1
1628082760000|2021-08-04 13:12:40|||||||||1
1628082780000|2021-08-04 13:13:00|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1628082810000|2021-08-04 13:13:30|||||||||1
1628082820000|2021-08-04 13:13:40|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|1
1628082890000|2021-08-04 13:14:50|9031|9016|9031.4|9016.4|9031.4|9016.4|9031|9016|1
1628082900000|2021-08-04 13:15:00|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|0
1628082910000|2021-08-04 13:15:10|9033.5|9018.5|9033.8|9018.8|9034.8|9019.8|9033.3|9018.3|7
1628082930000|2021-08-04 13:15:30|9034.2|9019.2|9034.3|9019.3|9034.3|9019.3|9034.2|9019.2|0
1628082950000|2021-08-04 13:15:50|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|2
1628082960000|2021-08-04 13:16:00|9031.9|9016.9|9032.8|9017.8|9032.8|9017.8|9031.9|9016.9|2
1628082970000|2021-08-04 13:16:10|9032.4|9017.4|9032.2|9017.2|9032.4|9017.4|9032.2|9017.2|0
1628082980000|2021-08-04 13:16:20|9028.4|9013.4|9026.9|9011.9|9028.4|9013.4|9026.9|9011.9|4
1628082990000|2021-08-04 13:16:30|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628083000000|2021-08-04 13:16:40|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9026.9|9011.9|5
1628083010000|2021-08-04 13:16:50|9027.9|9012.9|9027.4|9012.4|9027.9|9012.9|9027.4|9012.4|0
1628083020000|2021-08-04 13:17:00|9027.8|9012.8|9028.4|9013.4|9028.4|9013.4|9027.8|9012.8|0
1628083030000|2021-08-04 13:17:10|9028|9013|9028.4|9013.4|9028.4|9013.4|9028|9013|1
1628083060000|2021-08-04 13:17:40|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|1
1628083070000|2021-08-04 13:17:50|9028.2|9013.2|9028.8|9013.8|9028.8|9013.8|9028.2|9013.2|0
1628083080000|2021-08-04 13:18:00|9028.9|9013.9|9030.6|9015.6|9030.6|9015.6|9028.9|9013.9|12
1628083090000|2021-08-04 13:18:10|9030.9|9015.9|9029.9|9014.9|9030.9|9015.9|9029.9|9014.9|8
1628083110000|2021-08-04 13:18:30|||||||||1
1628083120000|2021-08-04 13:18:40|9027.5|9012.5|9027.4|9012.4|9027.5|9012.5|9026.9|9011.9|2
1628083140000|2021-08-04 13:19:00|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|3
1628083160000|2021-08-04 13:19:20|9028|9013|9027.9|9012.9|9028|9013|9027.9|9012.9|2
1628083170000|2021-08-04 13:19:30|9028|9013|9028|9013|9028|9013|9028|9013|0
1628083190000|2021-08-04 13:19:50|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|1
1628083200000|2021-08-04 13:20:00|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628083250000|2021-08-04 13:20:50|9027.2|9012.2|9027.5|9012.5|9027.5|9012.5|9027.2|9012.2|1
1628083260000|2021-08-04 13:21:00|9027|9012|9027|9012|9027|9012|9027|9012|1
1628083300000|2021-08-04 13:21:40|9026.5|9011.5|9026.4|9011.4|9026.9|9011.9|9025.9|9010.9|2
1628083310000|2021-08-04 13:21:50|9025.9|9010.9|9025|9010|9025.9|9010.9|9025|9010|0
1628083320000|2021-08-04 13:22:00|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|8
1628083330000|2021-08-04 13:22:10|9024.5|9009.5|9024.5|9009.5|9024.9|9009.9|9024.5|9009.5|8
1628083340000|2021-08-04 13:22:20|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|2
1628083380000|2021-08-04 13:23:00|9023.5|9008.5|9027.9|9012.9|9027.9|9012.9|9023.5|9008.5|6
1628083390000|2021-08-04 13:23:10|9028|9013|9028|9013|9028|9013|9028|9013|0
1628083400000|2021-08-04 13:23:20|9028.4|9013.4|9028.5|9013.5|9028.5|9013.5|9028.4|9013.4|0
1628083420000|2021-08-04 13:23:40|||||||||1
1628083440000|2021-08-04 13:24:00|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|1
1628083470000|2021-08-04 13:24:30|9027.1|9012.1|9027.5|9012.5|9027.5|9012.5|9027.1|9012.1|1
1628083480000|2021-08-04 13:24:40|9029.4|9014.4|9026.5|9011.5|9029.5|9014.5|9026.5|9011.5|3
1628083490000|2021-08-04 13:24:50|9025|9010|9025.5|9010.5|9025.5|9010.5|9025|9010|0
1628083500000|2021-08-04 13:25:00|9025.1|9010.1|9025.5|9010.5|9025.5|9010.5|9025|9010|1
1628083540000|2021-08-04 13:25:40|9027|9012|9027|9012|9027|9012|9027|9012|0
1628083550000|2021-08-04 13:25:50|9026.7|9011.7|9025.5|9010.5|9026.7|9011.7|9025.5|9010.5|1
1628083560000|2021-08-04 13:26:00|9025.9|9010.9|9026|9011|9026|9011|9025.9|9010.9|0
1628083570000|2021-08-04 13:26:10|9026.5|9011.5|9027|9012|9027|9012|9026.5|9011.5|0
1628083590000|2021-08-04 13:26:30|9026.2|9011.2|9026|9011|9026.2|9011.2|9026|9011|0
1628083600000|2021-08-04 13:26:40|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|2
1628083610000|2021-08-04 13:26:50|9026.1|9011.1|9027.9|9012.9|9027.9|9012.9|9026.1|9011.1|1
1628083640000|2021-08-04 13:27:20|9028.7|9013.7|9028.9|9013.9|9028.9|9013.9|9028.7|9013.7|0
1628083660000|2021-08-04 13:27:40|9029|9014|9029|9014|9029|9014|9029|9014|1
1628083670000|2021-08-04 13:27:50|9029.5|9014.5|9028.7|9013.7|9029.5|9014.5|9028.7|9013.7|2
1628083680000|2021-08-04 13:28:00|9028.5|9013.5|9031|9016|9031|9016|9028.5|9013.5|1
1628083710000|2021-08-04 13:28:30|9030.6|9015.6|9029.4|9014.4|9030.6|9015.6|9029|9014|6
1628083720000|2021-08-04 13:28:40|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|0
1628083730000|2021-08-04 13:28:50|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|1
1628083740000|2021-08-04 13:29:00|9028.3|9013.3|9027.7|9012.7|9028.7|9013.7|9027.7|9012.7|3
1628083760000|2021-08-04 13:29:20|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628083770000|2021-08-04 13:29:30|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|0
1628083780000|2021-08-04 13:29:40|9027.4|9012.4|9024.9|9009.9|9027.4|9012.4|9024.9|9009.9|1
1628083800000|2021-08-04 13:30:00|9025.7|9010.7|9030.6|9015.6|9030.6|9015.6|9024.9|9009.9|21
1628083810000|2021-08-04 13:30:10|9030.7|9015.7|9030.3|9015.3|9030.7|9015.7|9030.3|9015.3|2
1628083820000|2021-08-04 13:30:20|9030.7|9015.7|9030.3|9015.3|9033.1|9018.1|9030.3|9015.3|13
1628083830000|2021-08-04 13:30:30|9030.2|9015.2|9031.7|9016.7|9031.7|9016.7|9030.2|9015.2|1
1628083840000|2021-08-04 13:30:40|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|5
1628083850000|2021-08-04 13:30:50|9032.5|9017.5|9029.2|9014.2|9032.7|9017.7|9029.2|9014.2|4
1628083860000|2021-08-04 13:31:00|9031.1|9016.1|9030.7|9015.7|9031.2|9016.2|9029.9|9014.9|5
1628083870000|2021-08-04 13:31:10|9030.3|9015.3|9030.2|9015.2|9030.3|9015.3|9030.2|9015.2|0
1628083880000|2021-08-04 13:31:20|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1628083900000|2021-08-04 13:31:40|9029.2|9014.2|9027.2|9012.2|9029.2|9014.2|9026.3|9011.3|3
1628083910000|2021-08-04 13:31:50|9026.4|9011.4|9025.7|9010.7|9026.4|9011.4|9025.7|9010.7|1
1628083920000|2021-08-04 13:32:00|9026.1|9011.1|9026.2|9011.2|9026.2|9011.2|9026.1|9011.1|6
1628083930000|2021-08-04 13:32:10|||||||||4
1628083950000|2021-08-04 13:32:30|9026.1|9011.1|9025.1|9010.1|9026.1|9011.1|9024.6|9009.6|2
1628083960000|2021-08-04 13:32:40|9023.5|9008.5|9024.1|9009.1|9024.6|9009.6|9023.1|9008.1|4
1628083970000|2021-08-04 13:32:50|9023.7|9008.7|9023.7|9008.7|9024.1|9009.1|9023.6|9008.6|1
1628083980000|2021-08-04 13:33:00|9023.6|9008.6|9028.1|9013.1|9028.1|9013.1|9023.6|9008.6|4
1628083990000|2021-08-04 13:33:10|9024.8|9009.8|9026|9011|9026|9011|9024.8|9009.8|4
1628084000000|2021-08-04 13:33:20|9026.7|9011.7|9025.8|9010.8|9027.2|9012.2|9025.8|9010.8|15
1628084010000|2021-08-04 13:33:30|9025|9010|9025.8|9010.8|9025.8|9010.8|9024.4|9009.4|8
1628084020000|2021-08-04 13:33:40|9026.1|9011.1|9027.8|9012.8|9028.3|9013.3|9026.1|9011.1|16
1628084030000|2021-08-04 13:33:50|9027.9|9012.9|9028.3|9013.3|9028.3|9013.3|9027.9|9012.9|2
1628084040000|2021-08-04 13:34:00|9027.9|9012.9|9028.3|9013.3|9028.3|9013.3|9027.9|9012.9|1
1628084060000|2021-08-04 13:34:20|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|1
1628084070000|2021-08-04 13:34:30|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1628084080000|2021-08-04 13:34:40|9028.7|9013.7|9031.7|9016.7|9031.7|9016.7|9028.7|9013.7|7
1628084090000|2021-08-04 13:34:50|9031.8|9016.8|9031.9|9016.9|9032.2|9017.2|9031.8|9016.8|1
1628084100000|2021-08-04 13:35:00|9032.4|9017.4|9032.7|9017.7|9033.5|9018.5|9032.4|9017.4|3
1628084110000|2021-08-04 13:35:10|9033.8|9018.8|9034.8|9019.8|9034.8|9019.8|9033.8|9018.8|2
1628084130000|2021-08-04 13:35:30|9032|9017|9034.4|9019.4|9034.8|9019.8|9032|9017|15
1628084140000|2021-08-04 13:35:40|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|0
1628084150000|2021-08-04 13:35:50|9034.4|9019.4|9030.1|9015.1|9034.4|9019.4|9030.1|9015.1|13
1628084160000|2021-08-04 13:36:00|9030.9|9015.9|9030.5|9015.5|9032.5|9017.5|9030.5|9015.5|1
1628084170000|2021-08-04 13:36:10|9030.4|9015.4|9028.9|9013.9|9030.4|9015.4|9028.9|9013.9|2
1628084180000|2021-08-04 13:36:20|9028.7|9013.7|9027.9|9012.9|9028.7|9013.7|9027.9|9012.9|1
1628084190000|2021-08-04 13:36:30|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1628084200000|2021-08-04 13:36:40|9028.4|9013.4|9031.4|9016.4|9031.4|9016.4|9028.4|9013.4|5
1628084210000|2021-08-04 13:36:50|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1628084220000|2021-08-04 13:37:00|9033.2|9018.2|9034.2|9019.2|9034.2|9019.2|9033.2|9018.2|1
1628084230000|2021-08-04 13:37:10|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1628084240000|2021-08-04 13:37:20|9032.2|9017.2|9031.4|9016.4|9032.2|9017.2|9031.4|9016.4|21
1628084250000|2021-08-04 13:37:30|9032.2|9017.2|9032.4|9017.4|9032.4|9017.4|9032.2|9017.2|0
1628084270000|2021-08-04 13:37:50|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1628084280000|2021-08-04 13:38:00|9033.4|9018.4|9030.5|9015.5|9034.9|9019.9|9030.3|9015.3|5
1628084290000|2021-08-04 13:38:10|9030.9|9015.9|9031|9016|9031|9016|9030.9|9015.9|0
1628084310000|2021-08-04 13:38:30|9032.5|9017.5|9032.5|9017.5|9032.9|9017.9|9032.5|9017.5|0
1628084320000|2021-08-04 13:38:40|9032.1|9017.1|9032|9017|9032.1|9017.1|9032|9017|1
1628084330000|2021-08-04 13:38:50|9032.4|9017.4|9032.5|9017.5|9032.5|9017.5|9032.4|9017.4|0
1628084340000|2021-08-04 13:39:00|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1628084350000|2021-08-04 13:39:10|9033|9018|9030|9015|9033|9018|9030|9015|10
1628084360000|2021-08-04 13:39:20|||||||||2
1628084370000|2021-08-04 13:39:30|9031.2|9016.2|9031.5|9016.5|9031.5|9016.5|9031.2|9016.2|1
1628084390000|2021-08-04 13:39:50|9032.3|9017.3|9032.8|9017.8|9032.8|9017.8|9032.3|9017.3|0
1628084400000|2021-08-04 13:40:00|9032.9|9017.9|9032|9017|9032.9|9017.9|9031.6|9016.6|2
1628084410000|2021-08-04 13:40:10|9031.9|9016.9|9031|9016|9031.9|9016.9|9030.5|9015.5|2
1628084420000|2021-08-04 13:40:20|9029.4|9014.4|9029.5|9014.5|9029.5|9014.5|9029|9014|1
1628084430000|2021-08-04 13:40:30|9028.5|9013.5|9029|9014|9029.3|9014.3|9028|9013|1
1628084440000|2021-08-04 13:40:40|9028.5|9013.5|9028|9013|9029|9014|9028|9013|21
1628084450000|2021-08-04 13:40:50|||||||||1
1628084460000|2021-08-04 13:41:00|9028.1|9013.1|9028.7|9013.7|9029.1|9014.1|9028.1|9013.1|4
1628084470000|2021-08-04 13:41:10|9028.6|9013.6|9027.1|9012.1|9028.6|9013.6|9027.1|9012.1|3
1628084490000|2021-08-04 13:41:30|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9026.6|9011.6|2
1628084500000|2021-08-04 13:41:40|9027.7|9012.7|9025.6|9010.6|9027.7|9012.7|9025.6|9010.6|1
1628084510000|2021-08-04 13:41:50|9025.3|9010.3|9025.2|9010.2|9025.3|9010.3|9025.2|9010.2|4
1628084520000|2021-08-04 13:42:00|9025.7|9010.7|9026.8|9011.8|9027.2|9012.2|9025.7|9010.7|1
1628084530000|2021-08-04 13:42:10|9027.1|9012.1|9026.7|9011.7|9027.1|9012.1|9026.7|9011.7|0
1628084550000|2021-08-04 13:42:30|9027.5|9012.5|9027.7|9012.7|9027.7|9012.7|9027.5|9012.5|0
1628084560000|2021-08-04 13:42:40|9028.1|9013.1|9027.2|9012.2|9028.7|9013.7|9026.7|9011.7|12
1628084570000|2021-08-04 13:42:50|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|1
1628084580000|2021-08-04 13:43:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628084590000|2021-08-04 13:43:10|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|1
1628084610000|2021-08-04 13:43:30|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|1
1628084620000|2021-08-04 13:43:40|9026.9|9011.9|9026.9|9011.9|9027.3|9012.3|9026.9|9011.9|5
1628084640000|2021-08-04 13:44:00|9027.3|9012.3|9027.4|9012.4|9027.4|9012.4|9027.3|9012.3|0
1628084650000|2021-08-04 13:44:10|||||||||1
1628084680000|2021-08-04 13:44:40|9027.3|9012.3|9025.9|9010.9|9027.3|9012.3|9025.9|9010.9|4
1628084690000|2021-08-04 13:44:50|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|10
1628084700000|2021-08-04 13:45:00|9025.9|9010.9|9025.6|9010.6|9025.9|9010.9|9025.6|9010.6|20
1628084710000|2021-08-04 13:45:10|9022.9|9007.9|9022.5|9007.5|9022.9|9007.9|9022.5|9007.5|5
1628084720000|2021-08-04 13:45:20|9021.9|9006.9|9021.5|9006.5|9021.9|9006.9|9021.5|9006.5|1
1628084730000|2021-08-04 13:45:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1628084740000|2021-08-04 13:45:40|9022.9|9007.9|9022.4|9007.4|9022.9|9007.9|9021.9|9006.9|11
1628084750000|2021-08-04 13:45:50|9022|9007|9020.3|9005.3|9022|9007|9020.3|9005.3|2
1628084760000|2021-08-04 13:46:00|9019.9|9004.9|9019.8|9004.8|9019.9|9004.9|9019.8|9004.8|6
1628084780000|2021-08-04 13:46:20|||||||||2
1628084790000|2021-08-04 13:46:30|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9020.8|9005.8|2
1628084800000|2021-08-04 13:46:40|9020.8|9005.8|9021.3|9006.3|9021.7|9006.7|9020.8|9005.8|13
1628084820000|2021-08-04 13:47:00|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1628084830000|2021-08-04 13:47:10|9021.6|9006.6|9020.8|9005.8|9021.6|9006.6|9020.8|9005.8|1
1628084840000|2021-08-04 13:47:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1628084850000|2021-08-04 13:47:30|9019.6|9004.6|9020.2|9005.2|9020.2|9005.2|9019.6|9004.6|5
1628084860000|2021-08-04 13:47:40|9020.8|9005.8|9021.8|9006.8|9021.8|9006.8|9020.8|9005.8|0
1628084880000|2021-08-04 13:48:00|9023.3|9008.3|9025.3|9010.3|9025.3|9010.3|9023.3|9008.3|7
1628084890000|2021-08-04 13:48:10|9025.7|9010.7|9025.8|9010.8|9025.8|9010.8|9025.7|9010.7|0
1628084900000|2021-08-04 13:48:20|9027|9012|9028.3|9013.3|9029.2|9014.2|9026.3|9011.3|21
1628084910000|2021-08-04 13:48:30|9028.7|9013.7|9029.2|9014.2|9029.2|9014.2|9028.7|9013.7|1
1628084920000|2021-08-04 13:48:40|9031.3|9016.3|9030.8|9015.8|9031.3|9016.3|9030.8|9015.8|10
1628084930000|2021-08-04 13:48:50|||||||||1
1628084940000|2021-08-04 13:49:00|9031.6|9016.6|9033.2|9018.2|9033.2|9018.2|9031.6|9016.6|4
1628084960000|2021-08-04 13:49:20|9033.6|9018.6|9033.7|9018.7|9033.7|9018.7|9033.6|9018.6|0
1628084970000|2021-08-04 13:49:30|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|0
1628084980000|2021-08-04 13:49:40|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|3
1628084990000|2021-08-04 13:49:50|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|1
1628085010000|2021-08-04 13:50:10|9034.2|9019.2|9034.6|9019.6|9034.6|9019.6|9034.2|9019.2|1
1628085030000|2021-08-04 13:50:30|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|0
1628085040000|2021-08-04 13:50:40|9039.2|9024.2|9039.2|9024.2|9039.8|9024.8|9037.6|9022.6|17
1628085050000|2021-08-04 13:50:50|9038.6|9023.6|9036.6|9021.6|9038.6|9023.6|9036.6|9021.6|11
1628085060000|2021-08-04 13:51:00|9038.2|9023.2|9037.7|9022.7|9038.2|9023.2|9037.7|9022.7|6
1628085070000|2021-08-04 13:51:10|9038.1|9023.1|9037.8|9022.8|9038.2|9023.2|9037.8|9022.8|0
1628085090000|2021-08-04 13:51:30|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|0
1628085100000|2021-08-04 13:51:40|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|9035.3|9020.3|2
1628085110000|2021-08-04 13:51:50|9035.7|9020.7|9037.2|9022.2|9037.8|9022.8|9035.7|9020.7|2
1628085120000|2021-08-04 13:52:00|9038.2|9023.2|9038.6|9023.6|9038.6|9023.6|9038.2|9023.2|1
1628085130000|2021-08-04 13:52:10|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|0
1628085150000|2021-08-04 13:52:30|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|6
1628085180000|2021-08-04 13:53:00|9039.7|9024.7|9040.2|9025.2|9040.2|9025.2|9039.7|9024.7|0
1628085190000|2021-08-04 13:53:10|9040.6|9025.6|9040.7|9025.7|9040.7|9025.7|9040.6|9025.6|0
1628085200000|2021-08-04 13:53:20|||||||||1
1628085210000|2021-08-04 13:53:30|9040.8|9025.8|9039.9|9024.9|9040.8|9025.8|9039.9|9024.9|16
1628085220000|2021-08-04 13:53:40|9040.4|9025.4|9040.8|9025.8|9040.8|9025.8|9040.4|9025.4|1
1628085230000|2021-08-04 13:53:50|9041.3|9026.3|9041.2|9026.2|9041.3|9026.3|9040.8|9025.8|5
1628085240000|2021-08-04 13:54:00|9041.1|9026.1|9055.1|9040.1|9057|9042|9041.1|9026.1|111
1628085250000|2021-08-04 13:54:10|9052.6|9037.6|9045.6|9030.6|9052.6|9037.6|9043|9028|86
1628085260000|2021-08-04 13:54:20|9046.1|9031.1|9047.6|9032.6|9047.6|9032.6|9046.1|9031.1|5
1628085270000|2021-08-04 13:54:30|9047.5|9032.5|9044.1|9029.1|9047.5|9032.5|9044.1|9029.1|3
1628085280000|2021-08-04 13:54:40|9044.6|9029.6|9045.6|9030.6|9047.1|9032.1|9044.6|9029.6|4
1628085290000|2021-08-04 13:54:50|9046.1|9031.1|9047.1|9032.1|9050.5|9035.5|9046.1|9031.1|9
1628085300000|2021-08-04 13:55:00|9047.5|9032.5|9045.1|9030.1|9048.1|9033.1|9045.1|9030.1|2
1628085310000|2021-08-04 13:55:10|9046.6|9031.6|9042.7|9027.7|9046.6|9031.6|9042.7|9027.7|1
1628085320000|2021-08-04 13:55:20|9043|9028|9042.6|9027.6|9044.1|9029.1|9041.1|9026.1|4
1628085330000|2021-08-04 13:55:30|9043.1|9028.1|9042.1|9027.1|9044|9029|9042.1|9027.1|1
1628085340000|2021-08-04 13:55:40|9040.6|9025.6|9044.1|9029.1|9044.1|9029.1|9040.6|9025.6|43
1628085350000|2021-08-04 13:55:50|9043.7|9028.7|9043.5|9028.5|9044.1|9029.1|9043.5|9028.5|12
1628085360000|2021-08-04 13:56:00|9043.6|9028.6|9041.6|9026.6|9047.3|9032.3|9041.6|9026.6|47
1628085370000|2021-08-04 13:56:10|9043.2|9028.2|9041.6|9026.6|9043.2|9028.2|9041.6|9026.6|2
1628085380000|2021-08-04 13:56:20|||||||||1
1628085390000|2021-08-04 13:56:30|9041.7|9026.7|9040.7|9025.7|9041.7|9026.7|9040.7|9025.7|4
1628085400000|2021-08-04 13:56:40|9040.3|9025.3|9032.7|9017.7|9040.3|9025.3|9032.7|9017.7|19
1628085410000|2021-08-04 13:56:50|9031.7|9016.7|9035.1|9020.1|9035.1|9020.1|9031.7|9016.7|3
1628085420000|2021-08-04 13:57:00|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|0
1628085460000|2021-08-04 13:57:40|9038|9023|9038.1|9023.1|9038.1|9023.1|9038|9023|1
1628085470000|2021-08-04 13:57:50|9038.6|9023.6|9039.6|9024.6|9039.6|9024.6|9038.6|9023.6|1
1628085480000|2021-08-04 13:58:00|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|0
1628085520000|2021-08-04 13:58:40|9040.1|9025.1|9042.2|9027.2|9042.2|9027.2|9040.1|9025.1|2
1628085530000|2021-08-04 13:58:50|9042.7|9027.7|9042.2|9027.2|9042.7|9027.7|9042.2|9027.2|2
1628085550000|2021-08-04 13:59:10|||||||||1
1628085570000|2021-08-04 13:59:30|||||||||2
1628085590000|2021-08-04 13:59:50|||||||||1
1628085600000|2021-08-04 14:00:00|9042.3|9027.3|9042.7|9027.7|9042.7|9027.7|9042.3|9027.3|14
1628085610000|2021-08-04 14:00:10|9041.9|9026.9|9042.7|9027.7|9042.7|9027.7|9041.9|9026.9|4
1628085620000|2021-08-04 14:00:20|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|9042.8|9027.8|7
1628085630000|2021-08-04 14:00:30|9040.8|9025.8|9041.5|9026.5|9041.8|9026.8|9040.3|9025.3|9
1628085640000|2021-08-04 14:00:40|9042.3|9027.3|9042.2|9027.2|9042.3|9027.3|9042.2|9027.2|0
1628085650000|2021-08-04 14:00:50|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|0
1628085660000|2021-08-04 14:01:00|9042.2|9027.2|9043.8|9028.8|9047.2|9032.2|9042.2|9027.2|52
1628085680000|2021-08-04 14:01:20|9044.7|9029.7|9045.3|9030.3|9046.3|9031.3|9044.7|9029.7|27
1628085690000|2021-08-04 14:01:30|9046.1|9031.1|9046.3|9031.3|9046.3|9031.3|9046.1|9031.1|0
1628085700000|2021-08-04 14:01:40|9045.9|9030.9|9045.2|9030.2|9045.9|9030.9|9044.6|9029.6|3
1628085710000|2021-08-04 14:01:50|9045.1|9030.1|9044.3|9029.3|9045.1|9030.1|9044.3|9029.3|2
1628085720000|2021-08-04 14:02:00|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|2
1628085730000|2021-08-04 14:02:10|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|0
1628085740000|2021-08-04 14:02:20|9047.2|9032.2|9047.3|9032.3|9047.3|9032.3|9047.2|9032.2|13
1628085750000|2021-08-04 14:02:30|9044.5|9029.5|9044.9|9029.9|9044.9|9029.9|9044.5|9029.5|3
1628085770000|2021-08-04 14:02:50|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.4|9029.4|20
1628085780000|2021-08-04 14:03:00|9044.6|9029.6|9044|9029|9044.6|9029.6|9042.7|9027.7|16
1628085790000|2021-08-04 14:03:10|9042.5|9027.5|9044.1|9029.1|9044.1|9029.1|9042.5|9027.5|5
1628085800000|2021-08-04 14:03:20|9043.6|9028.6|9044.1|9029.1|9044.1|9029.1|9043.6|9028.6|0
1628085810000|2021-08-04 14:03:30|9043.6|9028.6|9038.6|9023.6|9043.6|9028.6|9038.6|9023.6|8
1628085820000|2021-08-04 14:03:40|9039.1|9024.1|9037.1|9022.1|9039.1|9024.1|9036.6|9021.6|6
1628085830000|2021-08-04 14:03:50|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|0
1628085840000|2021-08-04 14:04:00|9037|9022|9039.6|9024.6|9039.6|9024.6|9037|9022|2
1628085850000|2021-08-04 14:04:10|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|0
1628085870000|2021-08-04 14:04:30|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|1
1628085890000|2021-08-04 14:04:50|||||||||4
1628085900000|2021-08-04 14:05:00|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|0
1628085920000|2021-08-04 14:05:20|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|2
1628085930000|2021-08-04 14:05:30|9039.2|9024.2|9039.6|9024.6|9039.6|9024.6|9039.2|9024.2|3
1628085940000|2021-08-04 14:05:40|9038.6|9023.6|9039.1|9024.1|9039.1|9024.1|9038.6|9023.6|1
1628085950000|2021-08-04 14:05:50|||||||||1
1628085960000|2021-08-04 14:06:00|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|1
1628085990000|2021-08-04 14:06:30|9039|9024|9039.6|9024.6|9039.6|9024.6|9038.6|9023.6|5
1628086000000|2021-08-04 14:06:40|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|0
1628086020000|2021-08-04 14:07:00|||||||||1
1628086060000|2021-08-04 14:07:40|9039.3|9024.3|9039.2|9024.2|9039.3|9024.3|9038.8|9023.8|5
1628086070000|2021-08-04 14:07:50|9039|9024|9037.7|9022.7|9039|9024|9037.7|9022.7|6
1628086080000|2021-08-04 14:08:00|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|4
1628086090000|2021-08-04 14:08:10|9038.4|9023.4|9038.2|9023.2|9038.4|9023.4|9038.2|9023.2|1
1628086110000|2021-08-04 14:08:30|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|1
1628086120000|2021-08-04 14:08:40|9038.7|9023.7|9039.2|9024.2|9039.2|9024.2|9038.7|9023.7|1
1628086130000|2021-08-04 14:08:50|||||||||1
1628086140000|2021-08-04 14:09:00|||||||||16
1628086150000|2021-08-04 14:09:10|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|3
1628086160000|2021-08-04 14:09:20|||||||||15
1628086170000|2021-08-04 14:09:30|9038.2|9023.2|9038.2|9023.2|9038.3|9023.3|9038.2|9023.2|12
1628086180000|2021-08-04 14:09:40|||||||||8
1628086190000|2021-08-04 14:09:50|9039.2|9024.2|9040.2|9025.2|9040.2|9025.2|9038.8|9023.8|6
1628086200000|2021-08-04 14:10:00|9041.9|9026.9|9049.1|9034.1|9049.1|9034.1|9041.9|9026.9|25
1628086210000|2021-08-04 14:10:10|9046.3|9031.3|9046.6|9031.6|9046.7|9031.7|9045.8|9030.8|1
1628086230000|2021-08-04 14:10:30|9046.2|9031.2|9045.9|9030.9|9046.3|9031.3|9045.3|9030.3|63
1628086240000|2021-08-04 14:10:40|9045.3|9030.3|9052|9037|9052.6|9037.6|9045.3|9030.3|21
1628086250000|2021-08-04 14:10:50|9051.6|9036.6|9051.1|9036.1|9051.6|9036.6|9051.1|9036.1|1
1628086260000|2021-08-04 14:11:00|9051.2|9036.2|9052.6|9037.6|9052.6|9037.6|9050.3|9035.3|2
1628086290000|2021-08-04 14:11:30|9053.6|9038.6|9053.1|9038.1|9053.6|9038.6|9053.1|9038.1|13
1628086310000|2021-08-04 14:11:50|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|0
1628086320000|2021-08-04 14:12:00|9053.1|9038.1|9052.6|9037.6|9053.1|9038.1|9052.1|9037.1|2
1628086330000|2021-08-04 14:12:10|9052.1|9037.1|9051.7|9036.7|9052.1|9037.1|9051.6|9036.6|1
1628086340000|2021-08-04 14:12:20|9051.2|9036.2|9051.7|9036.7|9051.7|9036.7|9051.2|9036.2|2
1628086350000|2021-08-04 14:12:30|9053.6|9038.6|9052.7|9037.7|9053.6|9038.6|9052.7|9037.7|1
1628086360000|2021-08-04 14:12:40|9053.1|9038.1|9054.1|9039.1|9054.1|9039.1|9053.1|9038.1|0
1628086370000|2021-08-04 14:12:50|9053.6|9038.6|9054.1|9039.1|9054.5|9039.5|9053.6|9038.6|14
1628086380000|2021-08-04 14:13:00|9054.5|9039.5|9056.1|9041.1|9056.7|9041.7|9054.1|9039.1|16
1628086390000|2021-08-04 14:13:10|9056.6|9041.6|9056.1|9041.1|9056.6|9041.6|9056.1|9041.1|4
1628086410000|2021-08-04 14:13:30|9055.7|9040.7|9055.3|9040.3|9055.7|9040.7|9055.3|9040.3|1
1628086420000|2021-08-04 14:13:40|9049.7|9034.7|9051.7|9036.7|9051.7|9036.7|9049.7|9034.7|4
1628086440000|2021-08-04 14:14:00|9052.5|9037.5|9052.7|9037.7|9052.7|9037.7|9052.5|9037.5|0
1628086450000|2021-08-04 14:14:10|9053.1|9038.1|9053.2|9038.2|9053.2|9038.2|9053.1|9038.1|1
1628086460000|2021-08-04 14:14:20|9054|9039|9054.6|9039.6|9054.6|9039.6|9054|9039|1
1628086470000|2021-08-04 14:14:30|9055.1|9040.1|9056.2|9041.2|9056.5|9041.5|9055.1|9040.1|2
1628086480000|2021-08-04 14:14:40|9055.7|9040.7|9056.7|9041.7|9056.7|9041.7|9055.7|9040.7|7
1628086490000|2021-08-04 14:14:50|9057.7|9042.7|9057.6|9042.6|9057.7|9042.7|9057.6|9042.6|7
1628086500000|2021-08-04 14:15:00|9058.6|9043.6|9056.6|9041.6|9058.6|9043.6|9056.2|9041.2|5
1628086510000|2021-08-04 14:15:10|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9056.2|9041.2|1
1628086520000|2021-08-04 14:15:20|||||||||1
1628086530000|2021-08-04 14:15:30|||||||||1
1628086540000|2021-08-04 14:15:40|9054.7|9039.7|9054.9|9039.9|9055.2|9040.2|9053.2|9038.2|23
1628086550000|2021-08-04 14:15:50|9056.2|9041.2|9057.2|9042.2|9057.6|9042.6|9056.2|9041.2|5
1628086560000|2021-08-04 14:16:00|9057.6|9042.6|9058.6|9043.6|9058.6|9043.6|9057.6|9042.6|1
1628086570000|2021-08-04 14:16:10|9059|9044|9059|9044|9059|9044|9059|9044|18
1628086580000|2021-08-04 14:16:20|9059.1|9044.1|9057|9042|9059.1|9044.1|9055.7|9040.7|18
1628086590000|2021-08-04 14:16:30|9057.2|9042.2|9058.6|9043.6|9059.1|9044.1|9057.2|9042.2|0
1628086600000|2021-08-04 14:16:40|9058.2|9043.2|9057.6|9042.6|9058.2|9043.2|9057.6|9042.6|1
1628086610000|2021-08-04 14:16:50|9059.1|9044.1|9057.6|9042.6|9059.1|9044.1|9057.6|9042.6|1
1628086620000|2021-08-04 14:17:00|9056.4|9041.4|9058.6|9043.6|9058.6|9043.6|9056.4|9041.4|11
1628086630000|2021-08-04 14:17:10|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|1
1628086640000|2021-08-04 14:17:20|||||||||1
1628086650000|2021-08-04 14:17:30|9058.6|9043.6|9057.8|9042.8|9058.6|9043.6|9057.8|9042.8|1
1628086660000|2021-08-04 14:17:40|9057.6|9042.6|9056.6|9041.6|9057.6|9042.6|9056.6|9041.6|3
1628086670000|2021-08-04 14:17:50|9056.2|9041.2|9055.7|9040.7|9056.2|9041.2|9055.7|9040.7|2
1628086680000|2021-08-04 14:18:00|9055.6|9040.6|9056.6|9041.6|9056.6|9041.6|9055.6|9040.6|0
1628086690000|2021-08-04 14:18:10|9056.2|9041.2|9056.1|9041.1|9056.2|9041.2|9056.1|9041.1|1
1628086700000|2021-08-04 14:18:20|9057|9042|9055.6|9040.6|9057|9042|9055.6|9040.6|1
1628086710000|2021-08-04 14:18:30|9056|9041|9055.7|9040.7|9056.1|9041.1|9055.7|9040.7|0
1628086720000|2021-08-04 14:18:40|9055.9|9040.9|9055.2|9040.2|9055.9|9040.9|9055.2|9040.2|2
1628086730000|2021-08-04 14:18:50|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|1
1628086740000|2021-08-04 14:19:00|9054.3|9039.3|9053.2|9038.2|9054.7|9039.7|9053|9038|3
1628086750000|2021-08-04 14:19:10|9052.8|9037.8|9053.7|9038.7|9053.7|9038.7|9052.8|9037.8|1
1628086760000|2021-08-04 14:19:20|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|1
1628086770000|2021-08-04 14:19:30|9054|9039|9052.8|9037.8|9054.2|9039.2|9052.8|9037.8|1
1628086780000|2021-08-04 14:19:40|9053.2|9038.2|9054.2|9039.2|9054.2|9039.2|9053.2|9038.2|0
1628086790000|2021-08-04 14:19:50|9054.1|9039.1|9054.5|9039.5|9054.5|9039.5|9054.1|9039.1|1
1628086800000|2021-08-04 14:20:00|9054.6|9039.6|9054.6|9039.6|9055.1|9040.1|9054.6|9039.6|1
1628086810000|2021-08-04 14:20:10|9055|9040|9055|9040|9055|9040|9055|9040|0
1628086820000|2021-08-04 14:20:20|9054.8|9039.8|9055.2|9040.2|9055.2|9040.2|9054.7|9039.7|1
1628086830000|2021-08-04 14:20:30|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.2|9039.2|4
1628086840000|2021-08-04 14:20:40|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|1
1628086850000|2021-08-04 14:20:50|9055.6|9040.6|9055.2|9040.2|9055.7|9040.7|9055.2|9040.2|1
1628086860000|2021-08-04 14:21:00|9054.4|9039.4|9054.7|9039.7|9054.7|9039.7|9053.9|9038.9|5
1628086870000|2021-08-04 14:21:10|9055.1|9040.1|9056.1|9041.1|9056.1|9041.1|9055.1|9040.1|4
1628086880000|2021-08-04 14:21:20|9055.3|9040.3|9055.7|9040.7|9055.7|9040.7|9055.2|9040.2|186
1628086890000|2021-08-04 14:21:30|9056.2|9041.2|9054.7|9039.7|9056.2|9041.2|9054.7|9039.7|5
1628086900000|2021-08-04 14:21:40|9054.6|9039.6|9054.2|9039.2|9054.6|9039.6|9054.2|9039.2|4
1628086910000|2021-08-04 14:21:50|9055|9040|9054.2|9039.2|9055|9040|9054.2|9039.2|2
1628086920000|2021-08-04 14:22:00|9054.6|9039.6|9054.1|9039.1|9054.7|9039.7|9051.7|9036.7|5
1628086930000|2021-08-04 14:22:10|9054.2|9039.2|9056.1|9041.1|9056.1|9041.1|9054.2|9039.2|4
1628086940000|2021-08-04 14:22:20|9057|9042|9056.6|9041.6|9057.1|9042.1|9056.6|9041.6|1
1628086950000|2021-08-04 14:22:30|9057|9042|9057.1|9042.1|9057.1|9042.1|9057|9042|0
1628086960000|2021-08-04 14:22:40|9057.4|9042.4|9059.1|9044.1|9059.1|9044.1|9057.4|9042.4|18
1628086970000|2021-08-04 14:22:50|||||||||1
1628086980000|2021-08-04 14:23:00|9058.8|9043.8|9057.1|9042.1|9058.8|9043.8|9057.1|9042.1|7
1628086990000|2021-08-04 14:23:10|9055.5|9040.5|9055.2|9040.2|9055.5|9040.5|9055.2|9040.2|1
1628087010000|2021-08-04 14:23:30|||||||||1
1628087020000|2021-08-04 14:23:40|9056|9041|9056|9041|9056|9041|9056|9041|0
1628087030000|2021-08-04 14:23:50|9056.3|9041.3|9056.6|9041.6|9057.1|9042.1|9056.3|9041.3|2
1628087040000|2021-08-04 14:24:00|9056.2|9041.2|9053.2|9038.2|9056.2|9041.2|9053.2|9038.2|3
1628087050000|2021-08-04 14:24:10|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|1
1628087060000|2021-08-04 14:24:20|9056.2|9041.2|9055.7|9040.7|9056.2|9041.2|9055.7|9040.7|0
1628087070000|2021-08-04 14:24:30|9055.2|9040.2|9055.7|9040.7|9055.7|9040.7|9055.2|9040.2|3
1628087080000|2021-08-04 14:24:40|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|1
1628087090000|2021-08-04 14:24:50|9055.1|9040.1|9054.2|9039.2|9055.1|9040.1|9054.2|9039.2|2
1628087100000|2021-08-04 14:25:00|9053.7|9038.7|9054.7|9039.7|9054.7|9039.7|9053.7|9038.7|1
1628087110000|2021-08-04 14:25:10|9054.2|9039.2|9055.7|9040.7|9055.7|9040.7|9054.2|9039.2|3
1628087120000|2021-08-04 14:25:20|9054.3|9039.3|9052.2|9037.2|9054.3|9039.3|9052.2|9037.2|13
1628087130000|2021-08-04 14:25:30|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|1
1628087150000|2021-08-04 14:25:50|9053.1|9038.1|9053.2|9038.2|9053.2|9038.2|9053.1|9038.1|1
1628087160000|2021-08-04 14:26:00|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|0
1628087170000|2021-08-04 14:26:10|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|0
1628087180000|2021-08-04 14:26:20|9052.2|9037.2|9051.2|9036.2|9052.2|9037.2|9051.2|9036.2|2
1628087190000|2021-08-04 14:26:30|9050.4|9035.4|9049.3|9034.3|9050.4|9035.4|9049.3|9034.3|0
1628087200000|2021-08-04 14:26:40|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|0
1628087210000|2021-08-04 14:26:50|9048.4|9033.4|9042.6|9027.6|9048.4|9033.4|9042.6|9027.6|5
1628087220000|2021-08-04 14:27:00|9042.7|9027.7|9039.2|9024.2|9042.7|9027.7|9039.2|9024.2|5
1628087230000|2021-08-04 14:27:10|9038.7|9023.7|9036.8|9021.8|9038.7|9023.7|9036.8|9021.8|14
1628087240000|2021-08-04 14:27:20|9036|9021|9034.2|9019.2|9036|9021|9034.2|9019.2|12
1628087250000|2021-08-04 14:27:30|9033|9018|9032.7|9017.7|9033|9018|9030.7|9015.7|8
1628087260000|2021-08-04 14:27:40|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|2
1628087280000|2021-08-04 14:28:00|9031.8|9016.8|9032.7|9017.7|9032.7|9017.7|9031.7|9016.7|13
1628087290000|2021-08-04 14:28:10|9032.3|9017.3|9030.7|9015.7|9032.3|9017.3|9030.7|9015.7|2
1628087310000|2021-08-04 14:28:30|9030.4|9015.4|9030.7|9015.7|9030.7|9015.7|9030.2|9015.2|7
1628087320000|2021-08-04 14:28:40|||||||||1
1628087340000|2021-08-04 14:29:00|9032.7|9017.7|9032.7|9017.7|9033.7|9018.7|9032.7|9017.7|9
1628087350000|2021-08-04 14:29:10|9032.3|9017.3|9031.2|9016.2|9032.3|9017.3|9031.2|9016.2|3
1628087360000|2021-08-04 14:29:20|9030.8|9015.8|9029.7|9014.7|9030.8|9015.8|9029.7|9014.7|2
1628087370000|2021-08-04 14:29:30|9030.2|9015.2|9031.7|9016.7|9033.2|9018.2|9030.2|9015.2|13
1628087380000|2021-08-04 14:29:40|9031.3|9016.3|9030.7|9015.7|9031.3|9016.3|9030.7|9015.7|17
1628087390000|2021-08-04 14:29:50|9030.2|9015.2|9031.3|9016.3|9031.7|9016.7|9029.7|9014.7|16
1628087400000|2021-08-04 14:30:00|9031.2|9016.2|9028.1|9013.1|9031.2|9016.2|9027.6|9012.6|36
1628087410000|2021-08-04 14:30:10|9028.2|9013.2|9021.7|9006.7|9028.2|9013.2|9020.2|9005.2|5
1628087420000|2021-08-04 14:30:20|9021.2|9006.2|9021.7|9006.7|9022.2|9007.2|9019.2|9004.2|38
1628087430000|2021-08-04 14:30:30|9020.7|9005.7|9022.7|9007.7|9024.1|9009.1|9020.7|9005.7|10
1628087440000|2021-08-04 14:30:40|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9022.7|9007.7|0
1628087450000|2021-08-04 14:30:50|9022.4|9007.4|9023.7|9008.7|9024.1|9009.1|9022.2|9007.2|3
1628087460000|2021-08-04 14:31:00|9024.1|9009.1|9024.2|9009.2|9024.2|9009.2|9024.1|9009.1|6
1628087470000|2021-08-04 14:31:10|9024.1|9009.1|9023.7|9008.7|9024.1|9009.1|9023.7|9008.7|6
1628087490000|2021-08-04 14:31:30|9022.1|9007.1|9024.1|9009.1|9025.7|9010.7|9022.1|9007.1|5
1628087500000|2021-08-04 14:31:40|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|0
1628087510000|2021-08-04 14:31:50|9021.7|9006.7|9021.2|9006.2|9021.7|9006.7|9021.2|9006.2|13
1628087520000|2021-08-04 14:32:00|9019.7|9004.7|9023.2|9008.2|9024.2|9009.2|9019.7|9004.7|8
1628087530000|2021-08-04 14:32:10|9024|9009|9024.1|9009.1|9024.1|9009.1|9024|9009|0
1628087540000|2021-08-04 14:32:20|9026.7|9011.7|9026.2|9011.2|9026.7|9011.7|9026.2|9011.2|6
1628087550000|2021-08-04 14:32:30|9024.6|9009.6|9023.8|9008.8|9024.6|9009.6|9023.8|9008.8|0
1628087560000|2021-08-04 14:32:40|9023.7|9008.7|9023.8|9008.8|9023.8|9008.8|9023.7|9008.7|2
1628087570000|2021-08-04 14:32:50|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1628087580000|2021-08-04 14:33:00|9024|9009|9021.3|9006.3|9024.2|9009.2|9021.3|9006.3|5
1628087590000|2021-08-04 14:33:10|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1628087600000|2021-08-04 14:33:20|9021.7|9006.7|9019.1|9004.1|9021.7|9006.7|9019.1|9004.1|42
1628087610000|2021-08-04 14:33:30|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|0
1628087630000|2021-08-04 14:33:50|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|10
1628087650000|2021-08-04 14:34:10|||||||||1
1628087690000|2021-08-04 14:34:50|9022.9|9007.9|9025.9|9010.9|9025.9|9010.9|9022.9|9007.9|4
1628087700000|2021-08-04 14:35:00|9026.3|9011.3|9026|9011|9026.4|9011.4|9026|9011|1
1628087710000|2021-08-04 14:35:10|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|8
1628087720000|2021-08-04 14:35:20|9027.9|9012.9|9028.7|9013.7|9028.7|9013.7|9027.9|9012.9|2
1628087730000|2021-08-04 14:35:30|9028.9|9013.9|9028.9|9013.9|9029.3|9014.3|9028.9|9013.9|1
1628087740000|2021-08-04 14:35:40|9028.6|9013.6|9027.5|9012.5|9028.6|9013.6|9027.5|9012.5|3
1628087750000|2021-08-04 14:35:50|9025.9|9010.9|9025.4|9010.4|9025.9|9010.9|9025.4|9010.4|7
1628087760000|2021-08-04 14:36:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|4
1628087770000|2021-08-04 14:36:10|9022.4|9007.4|9020.4|9005.4|9022.4|9007.4|9020.4|9005.4|6
1628087790000|2021-08-04 14:36:30|9021.6|9006.6|9021.4|9006.4|9023.4|9008.4|9021.4|9006.4|11
1628087800000|2021-08-04 14:36:40|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|5
1628087810000|2021-08-04 14:36:50|9022.5|9007.5|9022.4|9007.4|9022.5|9007.5|9022.4|9007.4|0
1628087820000|2021-08-04 14:37:00|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|2
1628087830000|2021-08-04 14:37:10|||||||||1
1628087860000|2021-08-04 14:37:40|9023.9|9008.9|9026|9011|9026|9011|9023.9|9008.9|4
1628087870000|2021-08-04 14:37:50|9026.3|9011.3|9022.9|9007.9|9026.3|9011.3|9022.9|9007.9|4
1628087890000|2021-08-04 14:38:10|9022.4|9007.4|9023.9|9008.9|9023.9|9008.9|9022.4|9007.4|4
1628087900000|2021-08-04 14:38:20|9024.3|9009.3|9024.4|9009.4|9024.4|9009.4|9024.3|9009.3|0
1628087910000|2021-08-04 14:38:30|9023.2|9008.2|9024.9|9009.9|9024.9|9009.9|9022.9|9007.9|1
1628087920000|2021-08-04 14:38:40|9025.4|9010.4|9025.5|9010.5|9025.9|9010.9|9024.9|9009.9|8
1628087940000|2021-08-04 14:39:00|9025.4|9010.4|9023.4|9008.4|9025.4|9010.4|9023.4|9008.4|1
1628087960000|2021-08-04 14:39:20|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|5
1628087970000|2021-08-04 14:39:30|9025.8|9010.8|9025.4|9010.4|9025.9|9010.9|9025.4|9010.4|0
1628087990000|2021-08-04 14:39:50|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|1
1628088000000|2021-08-04 14:40:00|9025.7|9010.7|9025.9|9010.9|9026.7|9011.7|9025.7|9010.7|2
1628088010000|2021-08-04 14:40:10|9025.1|9010.1|9023.9|9008.9|9025.1|9010.1|9023.9|9008.9|1
1628088020000|2021-08-04 14:40:20|9024.3|9009.3|9024.4|9009.4|9024.4|9009.4|9024.3|9009.3|0
1628088030000|2021-08-04 14:40:30|9024.9|9009.9|9023.4|9008.4|9024.9|9009.9|9023.4|9008.4|0
1628088060000|2021-08-04 14:41:00|9024.2|9009.2|9024.4|9009.4|9024.4|9009.4|9024.2|9009.2|0
1628088070000|2021-08-04 14:41:10|9024.5|9009.5|9024.9|9009.9|9024.9|9009.9|9024.5|9009.5|8
1628088080000|2021-08-04 14:41:20|||||||||1
1628088090000|2021-08-04 14:41:30|9026.9|9011.9|9028.4|9013.4|9028.9|9013.9|9026.9|9011.9|2
1628088100000|2021-08-04 14:41:40|9028.9|9013.9|9028.4|9013.4|9028.9|9013.9|9028.4|9013.4|14
1628088120000|2021-08-04 14:42:00|9027.6|9012.6|9028.9|9013.9|9028.9|9013.9|9027.6|9012.6|2
1628088180000|2021-08-04 14:43:00|9029.3|9014.3|9029.4|9014.4|9030.2|9015.2|9029.3|9014.3|1
1628088200000|2021-08-04 14:43:20|||||||||2
1628088220000|2021-08-04 14:43:40|9028|9013|9025.9|9010.9|9028|9013|9025.9|9010.9|2
1628088230000|2021-08-04 14:43:50|9025.4|9010.4|9024.4|9009.4|9025.4|9010.4|9024.4|9009.4|0
1628088250000|2021-08-04 14:44:10|9023.9|9008.9|9023.4|9008.4|9023.9|9008.9|9023.4|9008.4|0
1628088260000|2021-08-04 14:44:20|9022.9|9007.9|9022.9|9007.9|9023.7|9008.7|9022.9|9007.9|1
1628088270000|2021-08-04 14:44:30|||||||||23
1628088280000|2021-08-04 14:44:40|9022.8|9007.8|9022.9|9007.9|9022.9|9007.9|9022.8|9007.8|6
1628088290000|2021-08-04 14:44:50|9022.4|9007.4|9022.9|9007.9|9022.9|9007.9|9022.4|9007.4|1
1628088310000|2021-08-04 14:45:10|9022.5|9007.5|9022.4|9007.4|9022.5|9007.5|9022.4|9007.4|1
1628088320000|2021-08-04 14:45:20|9022.9|9007.9|9024.8|9009.8|9024.8|9009.8|9022.9|9007.9|5
1628088350000|2021-08-04 14:45:50|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|1
1628088360000|2021-08-04 14:46:00|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|0
1628088370000|2021-08-04 14:46:10|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1628088390000|2021-08-04 14:46:30|9026.3|9011.3|9025.8|9010.8|9026.3|9011.3|9025.8|9010.8|2
1628088400000|2021-08-04 14:46:40|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|5
1628088450000|2021-08-04 14:47:30|9025.1|9010.1|9025.6|9010.6|9025.6|9010.6|9025.1|9010.1|0
1628088460000|2021-08-04 14:47:40|9026|9011|9025.6|9010.6|9026|9011|9025.6|9010.6|1
1628088470000|2021-08-04 14:47:50|9025.2|9010.2|9025.1|9010.1|9025.6|9010.6|9025.1|9010.1|1
1628088480000|2021-08-04 14:48:00|9024.7|9009.7|9023.6|9008.6|9024.7|9009.7|9023.6|9008.6|12
1628088490000|2021-08-04 14:48:10|9024|9009|9024.6|9009.6|9025.1|9010.1|9024|9009|2
1628088510000|2021-08-04 14:48:30|||||||||2
1628088520000|2021-08-04 14:48:40|||||||||2
1628088530000|2021-08-04 14:48:50|9025.1|9010.1|9024.7|9009.7|9025.1|9010.1|9024.7|9009.7|0
1628088540000|2021-08-04 14:49:00|9024.6|9009.6|9024.6|9009.6|9025.1|9010.1|9024.6|9009.6|2
1628088560000|2021-08-04 14:49:20|9024.1|9009.1|9024.6|9009.6|9024.6|9009.6|9024.1|9009.1|5
1628088570000|2021-08-04 14:49:30|||||||||1
1628088600000|2021-08-04 14:50:00|9025|9010|9025.6|9010.6|9025.6|9010.6|9025|9010|3
1628088620000|2021-08-04 14:50:20|9025.7|9010.7|9026.5|9011.5|9026.5|9011.5|9025.7|9010.7|1
1628088630000|2021-08-04 14:50:30|9025.7|9010.7|9025.1|9010.1|9026.1|9011.1|9024.7|9009.7|14
1628088640000|2021-08-04 14:50:40|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1628088650000|2021-08-04 14:50:50|9025.8|9010.8|9026.1|9011.1|9026.1|9011.1|9025.8|9010.8|0
1628088670000|2021-08-04 14:51:10|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|1
1628088680000|2021-08-04 14:51:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1628088690000|2021-08-04 14:51:30|9025.6|9010.6|9025.1|9010.1|9025.6|9010.6|9025.1|9010.1|11
1628088700000|2021-08-04 14:51:40|9024.7|9009.7|9024.6|9009.6|9024.7|9009.7|9024.6|9009.6|0
1628088750000|2021-08-04 14:52:30|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|1
1628088760000|2021-08-04 14:52:40|||||||||1
1628088770000|2021-08-04 14:52:50|||||||||2
1628088780000|2021-08-04 14:53:00|9022.1|9007.1|9022.6|9007.6|9023.1|9008.1|9022.1|9007.1|13
1628088790000|2021-08-04 14:53:10|||||||||3
1628088800000|2021-08-04 14:53:20|||||||||1
1628088810000|2021-08-04 14:53:30|9022.1|9007.1|9022.6|9007.6|9022.6|9007.6|9022.1|9007.1|2
1628088820000|2021-08-04 14:53:40|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|1
1628088840000|2021-08-04 14:54:00|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9023.6|9008.6|0
1628088860000|2021-08-04 14:54:20|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|15
1628088890000|2021-08-04 14:54:50|9022.6|9007.6|9019.1|9004.1|9022.6|9007.6|9019.1|9004.1|22
1628088900000|2021-08-04 14:55:00|9018.7|9003.7|9018.6|9003.6|9018.7|9003.7|9018.6|9003.6|6
1628088910000|2021-08-04 14:55:10|||||||||3
1628088920000|2021-08-04 14:55:20|9019.4|9004.4|9020.6|9005.6|9020.6|9005.6|9019.4|9004.4|3
1628088930000|2021-08-04 14:55:30|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1628088970000|2021-08-04 14:56:10|9019.6|9004.6|9020.1|9005.1|9020.1|9005.1|9019.6|9004.6|1
1628088980000|2021-08-04 14:56:20|9021.1|9006.1|9021.1|9006.1|9021.6|9006.6|9020.6|9005.6|4
1628088990000|2021-08-04 14:56:30|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|11
1628089020000|2021-08-04 14:57:00|9020.7|9005.7|9021.2|9006.2|9021.2|9006.2|9020.7|9005.7|2
1628089040000|2021-08-04 14:57:20|9021.4|9006.4|9023.7|9008.7|9023.7|9008.7|9021.4|9006.4|1
1628089050000|2021-08-04 14:57:30|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|1
1628089070000|2021-08-04 14:57:50|||||||||2
1628089090000|2021-08-04 14:58:10|||||||||5
1628089110000|2021-08-04 14:58:30|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|1
1628089120000|2021-08-04 14:58:40|9022.8|9007.8|9021.4|9006.4|9022.8|9007.8|9021.4|9006.4|5
1628089130000|2021-08-04 14:58:50|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|1
1628089140000|2021-08-04 14:59:00|9020.8|9005.8|9021.3|9006.3|9022.2|9007.2|9020.8|9005.8|2
1628089160000|2021-08-04 14:59:20|||||||||2
1628089170000|2021-08-04 14:59:30|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|3
1628089180000|2021-08-04 14:59:40|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|0
1628089200000|2021-08-04 15:00:00|9022.8|9007.8|9023.3|9008.3|9023.3|9008.3|9022.8|9007.8|1
1628089210000|2021-08-04 15:00:10|9023.7|9008.7|9022.3|9007.3|9023.7|9008.7|9021.8|9006.8|0
1628089220000|2021-08-04 15:00:20|9022.7|9007.7|9023.6|9008.6|9023.6|9008.6|9022.7|9007.7|39
1628089230000|2021-08-04 15:00:30|9023.2|9008.2|9024.1|9009.1|9024.1|9009.1|9022.2|9007.2|1
1628089240000|2021-08-04 15:00:40|9024.5|9009.5|9022.7|9007.7|9024.5|9009.5|9022.7|9007.7|0
1628089250000|2021-08-04 15:00:50|9023.4|9008.4|9023.6|9008.6|9023.6|9008.6|9023.4|9008.4|0
1628089260000|2021-08-04 15:01:00|9024.4|9009.4|9022.7|9007.7|9024.4|9009.4|9022.7|9007.7|1
1628089270000|2021-08-04 15:01:10|9023|9008|9023.1|9008.1|9023.1|9008.1|9023|9008|0
1628089290000|2021-08-04 15:01:30|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|2
1628089300000|2021-08-04 15:01:40|9020.6|9005.6|9021.6|9006.6|9021.6|9006.6|9020.6|9005.6|7
1628089310000|2021-08-04 15:01:50|9020.6|9005.6|9021.5|9006.5|9021.5|9006.5|9020.6|9005.6|2
1628089320000|2021-08-04 15:02:00|9021.6|9006.6|9021.5|9006.5|9021.6|9006.6|9021.1|9006.1|2
1628089330000|2021-08-04 15:02:10|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|0
1628089340000|2021-08-04 15:02:20|9021.2|9006.2|9021|9006|9021.2|9006.2|9020.6|9005.6|2
1628089350000|2021-08-04 15:02:30|9021.1|9006.1|9021.6|9006.6|9021.6|9006.6|9021.1|9006.1|0
1628089370000|2021-08-04 15:02:50|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|5
1628089380000|2021-08-04 15:03:00|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|1
1628089390000|2021-08-04 15:03:10|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|1
1628089400000|2021-08-04 15:03:20|9021.1|9006.1|9020.8|9005.8|9021.2|9006.2|9020.8|9005.8|1
1628089410000|2021-08-04 15:03:30|9020.7|9005.7|9020.7|9005.7|9021.2|9006.2|9020.7|9005.7|0
1628089420000|2021-08-04 15:03:40|9020.2|9005.2|9021.2|9006.2|9021.2|9006.2|9020.2|9005.2|5
1628089440000|2021-08-04 15:04:00|9022.1|9007.1|9020.8|9005.8|9022.1|9007.1|9020.8|9005.8|1
1628089450000|2021-08-04 15:04:10|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1628089480000|2021-08-04 15:04:40|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|1
1628089490000|2021-08-04 15:04:50|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|4
1628089500000|2021-08-04 15:05:00|9021.3|9006.3|9021.7|9006.7|9021.7|9006.7|9021.3|9006.3|0
1628089510000|2021-08-04 15:05:10|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|2
1628089520000|2021-08-04 15:05:20|9021.4|9006.4|9021.3|9006.3|9021.4|9006.4|9021.3|9006.3|0
1628089550000|2021-08-04 15:05:50|||||||||1
1628089560000|2021-08-04 15:06:00|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628089570000|2021-08-04 15:06:10|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|1
1628089590000|2021-08-04 15:06:30|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|0
1628089610000|2021-08-04 15:06:50|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|1
1628089620000|2021-08-04 15:07:00|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.4|9006.4|8
1628089630000|2021-08-04 15:07:10|9021.4|9006.4|9021.3|9006.3|9021.4|9006.4|9020.3|9005.3|3
1628089650000|2021-08-04 15:07:30|||||||||1
1628089660000|2021-08-04 15:07:40|9020.9|9005.9|9022.3|9007.3|9022.3|9007.3|9020.8|9005.8|2
1628089670000|2021-08-04 15:07:50|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|0
1628089680000|2021-08-04 15:08:00|9022.2|9007.2|9022.3|9007.3|9022.3|9007.3|9022.2|9007.2|0
1628089700000|2021-08-04 15:08:20|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|1
1628089740000|2021-08-04 15:09:00|9022.2|9007.2|9020.9|9005.9|9022.2|9007.2|9020.9|9005.9|10
1628089760000|2021-08-04 15:09:20|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|4
1628089770000|2021-08-04 15:09:30|9022.2|9007.2|9022.4|9007.4|9022.8|9007.8|9022.2|9007.2|11
1628089780000|2021-08-04 15:09:40|9021.6|9006.6|9021.4|9006.4|9021.6|9006.6|9021.4|9006.4|0
1628089790000|2021-08-04 15:09:50|9021.9|9006.9|9022.3|9007.3|9022.3|9007.3|9021.9|9006.9|5
1628089800000|2021-08-04 15:10:00|9022.8|9007.8|9022.4|9007.4|9022.8|9007.8|9022.4|9007.4|1
1628089810000|2021-08-04 15:10:10|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|0
1628089830000|2021-08-04 15:10:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|1
1628089840000|2021-08-04 15:10:40|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|3
1628089860000|2021-08-04 15:11:00|9021.3|9006.3|9021.9|9006.9|9022.3|9007.3|9021.3|9006.3|4
1628089910000|2021-08-04 15:11:50|9021.5|9006.5|9021.4|9006.4|9021.5|9006.5|9021.4|9006.4|0
1628089980000|2021-08-04 15:13:00|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|0
1628090000000|2021-08-04 15:13:20|||||||||10
1628090010000|2021-08-04 15:13:30|||||||||2
1628090020000|2021-08-04 15:13:40|9021.1|9006.1|9022.3|9007.3|9022.3|9007.3|9021.1|9006.1|1
1628090030000|2021-08-04 15:13:50|9022.7|9007.7|9022.8|9007.8|9022.8|9007.8|9022.7|9007.7|2
1628090040000|2021-08-04 15:14:00|9023.3|9008.3|9022.8|9007.8|9023.3|9008.3|9022.3|9007.3|15
1628090050000|2021-08-04 15:14:10|9023.6|9008.6|9024.3|9009.3|9024.3|9009.3|9023.6|9008.6|0
1628090090000|2021-08-04 15:14:50|||||||||1
1628090100000|2021-08-04 15:15:00|9024.6|9009.6|9025.3|9010.3|9025.3|9010.3|9024.6|9009.6|3
1628090110000|2021-08-04 15:15:10|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1628090120000|2021-08-04 15:15:20|9026.8|9011.8|9026.4|9011.4|9026.8|9011.8|9026.4|9011.4|0
1628090130000|2021-08-04 15:15:30|9026.3|9011.3|9026.8|9011.8|9026.8|9011.8|9026.3|9011.3|0
1628090140000|2021-08-04 15:15:40|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628090150000|2021-08-04 15:15:50|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|3
1628090160000|2021-08-04 15:16:00|9027.4|9012.4|9027.8|9012.8|9027.8|9012.8|9027.4|9012.4|2
1628090170000|2021-08-04 15:16:10|||||||||2
1628090190000|2021-08-04 15:16:30|9027.4|9012.4|9027.8|9012.8|9027.8|9012.8|9027.3|9012.3|52
1628090200000|2021-08-04 15:16:40|9027.3|9012.3|9027.8|9012.8|9027.8|9012.8|9027.3|9012.3|6
1628090210000|2021-08-04 15:16:50|||||||||1
1628090220000|2021-08-04 15:17:00|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|26
1628090230000|2021-08-04 15:17:10|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|14
1628090240000|2021-08-04 15:17:20|||||||||2
1628090250000|2021-08-04 15:17:30|||||||||1
1628090280000|2021-08-04 15:18:00|9027.4|9012.4|9027.3|9012.3|9027.4|9012.4|9027.3|9012.3|4
1628090290000|2021-08-04 15:18:10|||||||||7
1628090310000|2021-08-04 15:18:30|||||||||7
1628090340000|2021-08-04 15:19:00|||||||||16
1628090350000|2021-08-04 15:19:10|||||||||1
1628090360000|2021-08-04 15:19:20|||||||||1
1628090370000|2021-08-04 15:19:30|||||||||12
1628090380000|2021-08-04 15:19:40|9026.9|9011.9|9024.3|9009.3|9026.9|9011.9|9024.3|9009.3|14
1628090390000|2021-08-04 15:19:50|9023.8|9008.8|9022.8|9007.8|9023.8|9008.8|9022.8|9007.8|9
1628090400000|2021-08-04 15:20:00|9022.4|9007.4|9023.2|9008.2|9023.2|9008.2|9022.3|9007.3|3
1628090410000|2021-08-04 15:20:10|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1628090430000|2021-08-04 15:20:30|9023.4|9008.4|9024.3|9009.3|9024.5|9009.5|9023.3|9008.3|5
1628090440000|2021-08-04 15:20:40|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|4
1628090450000|2021-08-04 15:20:50|9022.4|9007.4|9022.7|9007.7|9022.7|9007.7|9022.3|9007.3|2
1628090460000|2021-08-04 15:21:00|9022.8|9007.8|9023.8|9008.8|9023.8|9008.8|9022.8|9007.8|0
1628090470000|2021-08-04 15:21:10|9024.4|9009.4|9024.8|9009.8|9024.8|9009.8|9024.4|9009.4|1
1628090480000|2021-08-04 15:21:20|9025.3|9010.3|9026.2|9011.2|9026.2|9011.2|9025.3|9010.3|4
1628090490000|2021-08-04 15:21:30|||||||||1
1628090500000|2021-08-04 15:21:40|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1628090510000|2021-08-04 15:21:50|9026.4|9011.4|9027.7|9012.7|9027.7|9012.7|9026.4|9011.4|4
1628090520000|2021-08-04 15:22:00|9027.3|9012.3|9022.3|9007.3|9027.3|9012.3|9022.3|9007.3|9
1628090530000|2021-08-04 15:22:10|9021.9|9006.9|9021.4|9006.4|9021.9|9006.9|9021.4|9006.4|1
1628090540000|2021-08-04 15:22:20|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|3
1628090550000|2021-08-04 15:22:30|9022.8|9007.8|9024.3|9009.3|9024.3|9009.3|9022.8|9007.8|4
1628090580000|2021-08-04 15:23:00|9024.7|9009.7|9025.8|9010.8|9025.8|9010.8|9024.7|9009.7|1
1628090590000|2021-08-04 15:23:10|9026.8|9011.8|9025.8|9010.8|9026.8|9011.8|9025.8|9010.8|1
1628090610000|2021-08-04 15:23:30|9025.7|9010.7|9025.3|9010.3|9025.7|9010.7|9025.3|9010.3|4
1628090620000|2021-08-04 15:23:40|||||||||1
1628090630000|2021-08-04 15:23:50|9024.9|9009.9|9024.3|9009.3|9024.9|9009.9|9024.3|9009.3|1
1628090640000|2021-08-04 15:24:00|9023.1|9008.1|9021.3|9006.3|9023.1|9008.1|9021.3|9006.3|6
1628090650000|2021-08-04 15:24:10|9020.9|9005.9|9020.8|9005.8|9020.9|9005.9|9020.8|9005.8|0
1628090660000|2021-08-04 15:24:20|9021.1|9006.1|9022.3|9007.3|9022.3|9007.3|9021.1|9006.1|1
1628090670000|2021-08-04 15:24:30|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|0
1628090680000|2021-08-04 15:24:40|9021.7|9006.7|9025.3|9010.3|9025.3|9010.3|9021.7|9006.7|9
1628090690000|2021-08-04 15:24:50|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|1
1628090700000|2021-08-04 15:25:00|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|1
1628090710000|2021-08-04 15:25:10|9026.3|9011.3|9026.8|9011.8|9026.8|9011.8|9026.3|9011.3|1
1628090720000|2021-08-04 15:25:20|9029.3|9014.3|9030.3|9015.3|9030.3|9015.3|9029.3|9014.3|10
1628090730000|2021-08-04 15:25:30|9031.4|9016.4|9032.3|9017.3|9032.3|9017.3|9031.4|9016.4|4
1628090740000|2021-08-04 15:25:40|||||||||1
1628090750000|2021-08-04 15:25:50|9028.8|9013.8|9028.9|9013.9|9029.3|9014.3|9028.8|9013.8|4
1628090760000|2021-08-04 15:26:00|9028.8|9013.8|9030.3|9015.3|9030.3|9015.3|9028.8|9013.8|0
1628090780000|2021-08-04 15:26:20|9027.8|9012.8|9027.3|9012.3|9028.3|9013.3|9027.3|9012.3|2
1628090790000|2021-08-04 15:26:30|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|0
1628090800000|2021-08-04 15:26:40|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|1
1628090810000|2021-08-04 15:26:50|9025.5|9010.5|9026.3|9011.3|9026.3|9011.3|9025.5|9010.5|12
1628090820000|2021-08-04 15:27:00|9025.9|9010.9|9026.3|9011.3|9026.3|9011.3|9025.9|9010.9|0
1628090840000|2021-08-04 15:27:20|9025.9|9010.9|9027.2|9012.2|9027.2|9012.2|9025.8|9010.8|2
1628090850000|2021-08-04 15:27:30|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|16
1628090860000|2021-08-04 15:27:40|9026.3|9011.3|9025.8|9010.8|9026.3|9011.3|9025.8|9010.8|4
1628090870000|2021-08-04 15:27:50|||||||||1
1628090900000|2021-08-04 15:28:20|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|3
1628090910000|2021-08-04 15:28:30|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|0
1628090930000|2021-08-04 15:28:50|9028.2|9013.2|9030.8|9015.8|9030.8|9015.8|9028.2|9013.2|7
1628090940000|2021-08-04 15:29:00|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|0
1628090950000|2021-08-04 15:29:10|9031.2|9016.2|9031.3|9016.3|9031.3|9016.3|9031.2|9016.2|1
1628090960000|2021-08-04 15:29:20|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|0
1628090970000|2021-08-04 15:29:30|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|0
1628090980000|2021-08-04 15:29:40|9030.9|9015.9|9031.8|9016.8|9031.8|9016.8|9030.9|9015.9|3
1628090990000|2021-08-04 15:29:50|9032.8|9017.8|9031.3|9016.3|9032.8|9017.8|9031.3|9016.3|3
1628091000000|2021-08-04 15:30:00|9031.8|9016.8|9032.3|9017.3|9032.7|9017.7|9031.8|9016.8|0
1628091010000|2021-08-04 15:30:10|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|3
1628091020000|2021-08-04 15:30:20|9028.8|9013.8|9028.6|9013.6|9029.8|9014.8|9027.3|9012.3|3
1628091030000|2021-08-04 15:30:30|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|0
1628091040000|2021-08-04 15:30:40|9028.2|9013.2|9028.3|9013.3|9028.7|9013.7|9028.2|9013.2|2
1628091060000|2021-08-04 15:31:00|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|7
1628091070000|2021-08-04 15:31:10|9031.1|9016.1|9031.8|9016.8|9031.8|9016.8|9031.1|9016.1|1
1628091090000|2021-08-04 15:31:30|9033|9018|9033.3|9018.3|9033.3|9018.3|9033|9018|2
1628091100000|2021-08-04 15:31:40|9033.7|9018.7|9034.8|9019.8|9034.8|9019.8|9033.7|9018.7|4
1628091120000|2021-08-04 15:32:00|9036.3|9021.3|9033.4|9018.4|9037.8|9022.8|9033.4|9018.4|9
1628091130000|2021-08-04 15:32:10|9033.1|9018.1|9031.8|9016.8|9033.1|9018.1|9031.8|9016.8|3
1628091150000|2021-08-04 15:32:30|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|9032.3|9017.3|2
1628091160000|2021-08-04 15:32:40|9031.9|9016.9|9031.8|9016.8|9031.9|9016.9|9031.8|9016.8|0
1628091180000|2021-08-04 15:33:00|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|1
1628091190000|2021-08-04 15:33:10|9029.3|9014.3|9027.8|9012.8|9029.3|9014.3|9027.8|9012.8|4
1628091230000|2021-08-04 15:33:50|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|1
1628091240000|2021-08-04 15:34:00|9027.3|9012.3|9026.8|9011.8|9028.3|9013.3|9026.8|9011.8|1
1628091260000|2021-08-04 15:34:20|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|4
1628091270000|2021-08-04 15:34:30|9025.8|9010.8|9026.8|9011.8|9027.2|9012.2|9025.8|9010.8|1
1628091290000|2021-08-04 15:34:50|9027.2|9012.2|9027.3|9012.3|9027.3|9012.3|9027.2|9012.2|3
1628091300000|2021-08-04 15:35:00|9026.9|9011.9|9027.3|9012.3|9027.3|9012.3|9026.8|9011.8|0
1628091320000|2021-08-04 15:35:20|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|3
1628091330000|2021-08-04 15:35:30|9025.8|9010.8|9026.2|9011.2|9026.2|9011.2|9025.8|9010.8|6
1628091340000|2021-08-04 15:35:40|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1628091360000|2021-08-04 15:36:00|9025.9|9010.9|9026.3|9011.3|9026.3|9011.3|9025.9|9010.9|0
1628091370000|2021-08-04 15:36:10|||||||||2
1628091390000|2021-08-04 15:36:30|9025.9|9010.9|9025.3|9010.3|9025.9|9010.9|9025.3|9010.3|3
1628091420000|2021-08-04 15:37:00|9025.8|9010.8|9025.3|9010.3|9025.8|9010.8|9025.3|9010.3|11
1628091430000|2021-08-04 15:37:10|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|1
1628091440000|2021-08-04 15:37:20|9026.3|9011.3|9026.9|9011.9|9028.3|9013.3|9026.3|9011.3|1
1628091450000|2021-08-04 15:37:30|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1628091460000|2021-08-04 15:37:40|||||||||1
1628091480000|2021-08-04 15:38:00|9025.9|9010.9|9025.8|9010.8|9025.9|9010.9|9025.8|9010.8|3
1628091490000|2021-08-04 15:38:10|9026.2|9011.2|9026.7|9011.7|9026.7|9011.7|9026.2|9011.2|3
1628091500000|2021-08-04 15:38:20|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|1
1628091510000|2021-08-04 15:38:30|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|1
1628091520000|2021-08-04 15:38:40|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1628091540000|2021-08-04 15:39:00|9025.8|9010.8|9023.9|9008.9|9025.8|9010.8|9023.9|9008.9|6
1628091550000|2021-08-04 15:39:10|9024.3|9009.3|9021.8|9006.8|9024.3|9009.3|9021.8|9006.8|7
1628091570000|2021-08-04 15:39:30|9022.2|9007.2|9022.3|9007.3|9022.3|9007.3|9022.2|9007.2|0
1628091580000|2021-08-04 15:39:40|9021.9|9006.9|9023.8|9008.8|9023.8|9008.8|9021.9|9006.9|2
1628091590000|2021-08-04 15:39:50|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|5
1628091600000|2021-08-04 15:40:00|9023.3|9008.3|9023.8|9008.8|9023.8|9008.8|9023.3|9008.3|0
1628091660000|2021-08-04 15:41:00|9022.6|9007.6|9020.8|9005.8|9022.6|9007.6|9020.8|9005.8|6
1628091670000|2021-08-04 15:41:10|9020.4|9005.4|9020.3|9005.3|9020.4|9005.4|9020.3|9005.3|1
1628091680000|2021-08-04 15:41:20|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|1
1628091690000|2021-08-04 15:41:30|||||||||1
1628091700000|2021-08-04 15:41:40|9020.3|9005.3|9021.6|9006.6|9021.6|9006.6|9020.3|9005.3|10
1628091710000|2021-08-04 15:41:50|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|0
1628091720000|2021-08-04 15:42:00|9020.8|9005.8|9021.3|9006.3|9022.3|9007.3|9020.8|9005.8|2
1628091730000|2021-08-04 15:42:10|9021.7|9006.7|9021.8|9006.8|9021.8|9006.8|9021.7|9006.7|0
1628091740000|2021-08-04 15:42:20|9021.7|9006.7|9021.4|9006.4|9021.8|9006.8|9021.4|9006.4|15
1628091750000|2021-08-04 15:42:30|9021.3|9006.3|9020.8|9005.8|9021.3|9006.3|9020.8|9005.8|6
1628091760000|2021-08-04 15:42:40|||||||||2
1628091780000|2021-08-04 15:43:00|9020.4|9005.4|9020.3|9005.3|9020.4|9005.4|9020.3|9005.3|1
1628091790000|2021-08-04 15:43:10|9021.3|9006.3|9021.3|9006.3|9022.8|9007.8|9021.3|9006.3|5
1628091800000|2021-08-04 15:43:20|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628091830000|2021-08-04 15:43:50|9022.4|9007.4|9020.8|9005.8|9022.8|9007.8|9020.8|9005.8|8
1628091840000|2021-08-04 15:44:00|9019.2|9004.2|9015.4|9000.4|9019.2|9004.2|9015.4|9000.4|10
1628091850000|2021-08-04 15:44:10|9015.3|9000.3|9013.9|8998.9|9015.3|9000.3|9013.9|8998.9|2
1628091860000|2021-08-04 15:44:20|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|6
1628091880000|2021-08-04 15:44:40|9013|8998|9013.4|8998.4|9013.7|8998.7|9013|8998|2
1628091890000|2021-08-04 15:44:50|9017.2|9002.2|9017.8|9002.8|9017.8|9002.8|9017.2|9002.2|7
1628091900000|2021-08-04 15:45:00|9018|9003|9018.7|9003.7|9018.7|9003.7|9017.2|9002.2|54
1628091910000|2021-08-04 15:45:10|9018.3|9003.3|9018.2|9003.2|9018.3|9003.3|9018.2|9003.2|0
1628091920000|2021-08-04 15:45:20|9018.6|9003.6|9018.7|9003.7|9018.7|9003.7|9018.6|9003.6|0
1628091930000|2021-08-04 15:45:30|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|0
1628091960000|2021-08-04 15:46:00|9018.1|9003.1|9015.6|9000.6|9018.1|9003.1|9015.6|9000.6|2
1628091970000|2021-08-04 15:46:10|9014.8|8999.8|9014.9|8999.9|9015.2|9000.2|9014.4|8999.4|0
1628091990000|2021-08-04 15:46:30|9015.3|9000.3|9016.2|9001.2|9016.2|9001.2|9015.3|9000.3|0
1628092000000|2021-08-04 15:46:40|9017|9002|9017.4|9002.4|9017.8|9002.8|9017|9002|9
1628092020000|2021-08-04 15:47:00|9017.3|9002.3|9017.8|9002.8|9017.8|9002.8|9017.3|9002.3|0
1628092030000|2021-08-04 15:47:10|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9016.8|9001.8|2
1628092050000|2021-08-04 15:47:30|9017.8|9002.8|9019.8|9004.8|9019.8|9004.8|9017.8|9002.8|2
1628092060000|2021-08-04 15:47:40|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|1
1628092070000|2021-08-04 15:47:50|9022.8|9007.8|9021.8|9006.8|9023.3|9008.3|9021.8|9006.8|5
1628092080000|2021-08-04 15:48:00|||||||||1
1628092100000|2021-08-04 15:48:20|9022.6|9007.6|9022.8|9007.8|9022.8|9007.8|9022.6|9007.6|1
1628092130000|2021-08-04 15:48:50|||||||||5
1628092140000|2021-08-04 15:49:00|9021.3|9006.3|9020.9|9005.9|9021.3|9006.3|9020.9|9005.9|1
1628092150000|2021-08-04 15:49:10|9020.8|9005.8|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|0
1628092160000|2021-08-04 15:49:20|9020.9|9005.9|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|0
1628092170000|2021-08-04 15:49:30|9022.1|9007.1|9022.3|9007.3|9022.3|9007.3|9022.1|9007.1|0
1628092180000|2021-08-04 15:49:40|9022.7|9007.7|9022.8|9007.8|9022.8|9007.8|9022.7|9007.7|0
1628092190000|2021-08-04 15:49:50|9023.1|9008.1|9022.3|9007.3|9023.9|9008.9|9022.3|9007.3|2
1628092210000|2021-08-04 15:50:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9018.8|9003.8|4
1628092220000|2021-08-04 15:50:20|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9019.3|9004.3|1
1628092250000|2021-08-04 15:50:50|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|5
1628092260000|2021-08-04 15:51:00|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|3
1628092270000|2021-08-04 15:51:10|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1628092290000|2021-08-04 15:51:30|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1628092320000|2021-08-04 15:52:00|9020.8|9005.8|9021.3|9006.3|9022.3|9007.3|9020.8|9005.8|1
1628092380000|2021-08-04 15:53:00|9021.1|9006.1|9020.3|9005.3|9021.1|9006.1|9019.3|9004.3|103
1628092390000|2021-08-04 15:53:10|9020.8|9005.8|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|2
1628092400000|2021-08-04 15:53:20|9022.3|9007.3|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|4
1628092410000|2021-08-04 15:53:30|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|8
1628092420000|2021-08-04 15:53:40|9020.9|9005.9|9019.8|9004.8|9020.9|9005.9|9019.8|9004.8|1
1628092430000|2021-08-04 15:53:50|9019.4|9004.4|9019.3|9004.3|9019.4|9004.4|9019.3|9004.3|0
1628092440000|2021-08-04 15:54:00|||||||||6
1628092450000|2021-08-04 15:54:10|9018.9|9003.9|9019.3|9004.3|9019.3|9004.3|9018.8|9003.8|1
1628092490000|2021-08-04 15:54:50|9020.3|9005.3|9019.3|9004.3|9020.3|9005.3|9019.3|9004.3|1
1628092500000|2021-08-04 15:55:00|9018.9|9003.9|9019.7|9004.7|9019.7|9004.7|9018.9|9003.9|4
1628092510000|2021-08-04 15:55:10|9020.2|9005.2|9020.3|9005.3|9020.3|9005.3|9020.2|9005.2|0
1628092520000|2021-08-04 15:55:20|||||||||2
1628092530000|2021-08-04 15:55:30|9020.7|9005.7|9019.8|9004.8|9020.7|9005.7|9019.8|9004.8|1
1628092550000|2021-08-04 15:55:50|9019.4|9004.4|9019.3|9004.3|9019.4|9004.4|9019.3|9004.3|4
1628092560000|2021-08-04 15:56:00|9018.3|9003.3|9019.3|9004.3|9019.3|9004.3|9018.3|9003.3|23
1628092570000|2021-08-04 15:56:10|9018.9|9003.9|9018.8|9003.8|9018.9|9003.9|9018.8|9003.8|0
1628092590000|2021-08-04 15:56:30|9018.7|9003.7|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|10
1628092600000|2021-08-04 15:56:40|9019.8|9004.8|9019.3|9004.3|9019.8|9004.8|9018.9|9003.9|1
1628092620000|2021-08-04 15:57:00|9019.4|9004.4|9020.3|9005.3|9020.3|9005.3|9019.4|9004.4|4
1628092630000|2021-08-04 15:57:10|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|0
1628092650000|2021-08-04 15:57:30|||||||||1
1628092680000|2021-08-04 15:58:00|9020.8|9005.8|9022.8|9007.8|9022.8|9007.8|9020.8|9005.8|5
1628092700000|2021-08-04 15:58:20|9024.8|9009.8|9024.8|9009.8|9025.2|9010.2|9024.8|9009.8|1
1628092710000|2021-08-04 15:58:30|9024.3|9009.3|9024.2|9009.2|9024.3|9009.3|9024.2|9009.2|0
1628092720000|2021-08-04 15:58:40|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|9023.4|9008.4|1
1628092730000|2021-08-04 15:58:50|9023.5|9008.5|9024.8|9009.8|9024.8|9009.8|9023.5|9008.5|1
1628092740000|2021-08-04 15:59:00|9024.4|9009.4|9020.3|9005.3|9024.4|9009.4|9019.8|9004.8|14
1628092750000|2021-08-04 15:59:10|9021.1|9006.1|9021.3|9006.3|9021.3|9006.3|9021.1|9006.1|0
1628092760000|2021-08-04 15:59:20|9021.2|9006.2|9020.3|9005.3|9021.2|9006.2|9020.3|9005.3|1
1628092770000|2021-08-04 15:59:30|9020.8|9005.8|9020.9|9005.9|9021.3|9006.3|9020.8|9005.8|26
1628092780000|2021-08-04 15:59:40|9021.3|9006.3|9020.8|9005.8|9021.3|9006.3|9020.8|9005.8|1
1628092790000|2021-08-04 15:59:50|9021.3|9006.3|9020.5|9005.5|9021.3|9006.3|9020.5|9005.5|2
1628092800000|2021-08-04 16:00:00|9020.3|9005.3|9019.8|9004.8|9020.7|9005.7|9018.8|9003.8|125
1628092810000|2021-08-04 16:00:10|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|1
1628092820000|2021-08-04 16:00:20|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1628092830000|2021-08-04 16:00:30|9019.2|9004.2|9019.3|9004.3|9019.3|9004.3|9019.2|9004.2|0
1628092860000|2021-08-04 16:01:00|9018.8|9003.8|9018.3|9003.3|9018.8|9003.8|9018.3|9003.3|8
1628092870000|2021-08-04 16:01:10|9018.6|9003.6|9019.3|9004.3|9019.3|9004.3|9018.6|9003.6|1
1628092910000|2021-08-04 16:01:50|||||||||10
1628092920000|2021-08-04 16:02:00|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|1
1628092940000|2021-08-04 16:02:20|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|14
1628092960000|2021-08-04 16:02:40|||||||||1
1628092980000|2021-08-04 16:03:00|9019.3|9004.3|9018.7|9003.7|9019.3|9004.3|9018.7|9003.7|1
1628092990000|2021-08-04 16:03:10|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1628093020000|2021-08-04 16:03:40|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|2
1628093040000|2021-08-04 16:04:00|9022.5|9007.5|9021.9|9006.9|9022.5|9007.5|9021.9|9006.9|2
1628093060000|2021-08-04 16:04:20|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9021.9|9006.9|0
1628093080000|2021-08-04 16:04:40|9022.7|9007.7|9022.8|9007.8|9022.8|9007.8|9022.7|9007.7|1
1628093090000|2021-08-04 16:04:50|9023.2|9008.2|9023.3|9008.3|9023.7|9008.7|9023.2|9008.2|3
1628093100000|2021-08-04 16:05:00|9023.7|9008.7|9023.4|9008.4|9023.8|9008.8|9023.4|9008.4|1
1628093110000|2021-08-04 16:05:10|9023.3|9008.3|9023.3|9008.3|9024.1|9009.1|9023.3|9008.3|2
1628093130000|2021-08-04 16:05:30|||||||||1
1628093160000|2021-08-04 16:06:00|9023.5|9008.5|9024.3|9009.3|9024.3|9009.3|9023.5|9008.5|2
1628093170000|2021-08-04 16:06:10|9025.5|9010.5|9023.8|9008.8|9025.5|9010.5|9023.8|9008.8|2
1628093210000|2021-08-04 16:06:50|9024.2|9009.2|9024.3|9009.3|9024.3|9009.3|9024.2|9009.2|0
1628093250000|2021-08-04 16:07:30|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|2
1628093280000|2021-08-04 16:08:00|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9022.9|9007.9|4
1628093300000|2021-08-04 16:08:20|9023.8|9008.8|9024.6|9009.6|9024.6|9009.6|9023.8|9008.8|0
1628093310000|2021-08-04 16:08:30|9024.7|9009.7|9024.6|9009.6|9025.6|9010.6|9024.6|9009.6|18
1628093340000|2021-08-04 16:09:00|9023.7|9008.7|9023.6|9008.6|9025.1|9010.1|9023.6|9008.6|6
1628093350000|2021-08-04 16:09:10|||||||||1
1628093390000|2021-08-04 16:09:50|9025|9010|9025.1|9010.1|9025.6|9010.6|9025|9010|1
1628093400000|2021-08-04 16:10:00|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1628093420000|2021-08-04 16:10:20|||||||||1
1628093430000|2021-08-04 16:10:30|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|2
1628093440000|2021-08-04 16:10:40|9024.1|9009.1|9025.1|9010.1|9025.1|9010.1|9024.1|9009.1|1
1628093500000|2021-08-04 16:11:40|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|0
1628093510000|2021-08-04 16:11:50|||||||||2
1628093540000|2021-08-04 16:12:20|9023.8|9008.8|9024.8|9009.8|9024.8|9009.8|9023.8|9008.8|4
1628093570000|2021-08-04 16:12:50|9024.4|9009.4|9024.3|9009.3|9024.4|9009.4|9024.3|9009.3|0
1628093580000|2021-08-04 16:13:00|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1628093590000|2021-08-04 16:13:10|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|3
1628093620000|2021-08-04 16:13:40|9026.6|9011.6|9026.3|9011.3|9026.6|9011.6|9026.3|9011.3|2
1628093640000|2021-08-04 16:14:00|||||||||1
1628093690000|2021-08-04 16:14:50|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|4
1628093700000|2021-08-04 16:15:00|9027.8|9012.8|9025.8|9010.8|9029.8|9014.8|9025.8|9010.8|12
1628093710000|2021-08-04 16:15:10|9026.2|9011.2|9026.3|9011.3|9026.3|9011.3|9026.2|9011.2|0
1628093720000|2021-08-04 16:15:20|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|4
1628093730000|2021-08-04 16:15:30|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|12
1628093740000|2021-08-04 16:15:40|||||||||2
1628093760000|2021-08-04 16:16:00|9025.9|9010.9|9021.5|9006.5|9025.9|9010.9|9021.5|9006.5|3
1628093770000|2021-08-04 16:16:10|9021.3|9006.3|9021.3|9006.3|9021.8|9006.8|9021.3|9006.3|0
1628093780000|2021-08-04 16:16:20|9020.9|9005.9|9020.8|9005.8|9020.9|9005.9|9019.9|9004.9|2
1628093800000|2021-08-04 16:16:40|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|0
1628093810000|2021-08-04 16:16:50|9021.3|9006.3|9020.9|9005.9|9021.3|9006.3|9020.9|9005.9|3
1628093820000|2021-08-04 16:17:00|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|0
1628093850000|2021-08-04 16:17:30|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|0
1628093870000|2021-08-04 16:17:50|9022|9007|9022.8|9007.8|9022.8|9007.8|9022|9007|1
1628093880000|2021-08-04 16:18:00|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|0
1628093930000|2021-08-04 16:18:50|||||||||1
1628093940000|2021-08-04 16:19:00|||||||||1
1628093960000|2021-08-04 16:19:20|9022.3|9007.3|9023.3|9008.3|9023.3|9008.3|9022.3|9007.3|3
1628093990000|2021-08-04 16:19:50|9024.3|9009.3|9025.9|9010.9|9026.3|9011.3|9024.3|9009.3|2
1628094000000|2021-08-04 16:20:00|9025.8|9010.8|9026.3|9011.3|9026.3|9011.3|9025.8|9010.8|4
1628094020000|2021-08-04 16:20:20|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|2
1628094030000|2021-08-04 16:20:30|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|1
1628094050000|2021-08-04 16:20:50|9028|9013|9026.8|9011.8|9028|9013|9026.8|9011.8|1
1628094080000|2021-08-04 16:21:20|||||||||14
1628094100000|2021-08-04 16:21:40|||||||||2
1628094110000|2021-08-04 16:21:50|||||||||1
1628094120000|2021-08-04 16:22:00|||||||||5
1628094140000|2021-08-04 16:22:20|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|1
1628094150000|2021-08-04 16:22:30|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1628094180000|2021-08-04 16:23:00|9028.7|9013.7|9028.8|9013.8|9029.3|9014.3|9028.4|9013.4|31
1628094190000|2021-08-04 16:23:10|||||||||1
1628094240000|2021-08-04 16:24:00|9029.8|9014.8|9029.4|9014.4|9029.8|9014.8|9029.3|9014.3|4
1628094250000|2021-08-04 16:24:10|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|0
1628094260000|2021-08-04 16:24:20|||||||||4
1628094270000|2021-08-04 16:24:30|9029.7|9014.7|9029.3|9014.3|9029.8|9014.8|9029.3|9014.3|1
1628094290000|2021-08-04 16:24:50|||||||||1
1628094300000|2021-08-04 16:25:00|9029.8|9014.8|9029.4|9014.4|9029.8|9014.8|9029.4|9014.4|0
1628094310000|2021-08-04 16:25:10|9029.3|9014.3|9028.3|9013.3|9029.3|9014.3|9028.3|9013.3|7
1628094320000|2021-08-04 16:25:20|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|9029.3|9014.3|2
1628094330000|2021-08-04 16:25:30|9029.7|9014.7|9029.8|9014.8|9029.8|9014.8|9029.7|9014.7|1
1628094350000|2021-08-04 16:25:50|||||||||1
1628094360000|2021-08-04 16:26:00|9029.3|9014.3|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|10
1628094370000|2021-08-04 16:26:10|||||||||2
1628094380000|2021-08-04 16:26:20|9027.8|9012.8|9026.8|9011.8|9027.8|9012.8|9026.8|9011.8|5
1628094390000|2021-08-04 16:26:30|||||||||4
1628094410000|2021-08-04 16:26:50|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|1
1628094420000|2021-08-04 16:27:00|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|9027.8|9012.8|0
1628094430000|2021-08-04 16:27:10|||||||||1
1628094440000|2021-08-04 16:27:20|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|1
1628094460000|2021-08-04 16:27:40|9027.7|9012.7|9028.3|9013.3|9028.3|9013.3|9027.7|9012.7|1
1628094470000|2021-08-04 16:27:50|||||||||4
1628094480000|2021-08-04 16:28:00|9028.8|9013.8|9029.8|9014.8|9029.8|9014.8|9028.8|9013.8|3
1628094490000|2021-08-04 16:28:10|||||||||2
1628094500000|2021-08-04 16:28:20|9030|9015|9032.2|9017.2|9032.3|9017.3|9030|9015|49
1628094510000|2021-08-04 16:28:30|9032.3|9017.3|9030.3|9015.3|9032.3|9017.3|9030.3|9015.3|2
1628094520000|2021-08-04 16:28:40|9029.9|9014.9|9030.3|9015.3|9030.3|9015.3|9029.8|9014.8|1
1628094530000|2021-08-04 16:28:50|9029.8|9014.8|9029.3|9014.3|9029.8|9014.8|9029.3|9014.3|1
1628094550000|2021-08-04 16:29:10|||||||||1
1628094560000|2021-08-04 16:29:20|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628094570000|2021-08-04 16:29:30|9027.6|9012.6|9026.3|9011.3|9027.6|9012.6|9026.3|9011.3|2
1628094580000|2021-08-04 16:29:40|9026|9011|9023.8|9008.8|9026|9011|9023.3|9008.3|1
1628094590000|2021-08-04 16:29:50|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|1
1628094600000|2021-08-04 16:30:00|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|9023.4|9008.4|0
1628094620000|2021-08-04 16:30:20|9023.3|9008.3|9025.4|9010.4|9025.4|9010.4|9020.9|9005.9|10
1628094630000|2021-08-04 16:30:30|9025.8|9010.8|9026.8|9011.8|9026.8|9011.8|9025.8|9010.8|0
1628094640000|2021-08-04 16:30:40|9027.2|9012.2|9027.3|9012.3|9027.3|9012.3|9027.2|9012.2|0
1628094660000|2021-08-04 16:31:00|9027.4|9012.4|9027.8|9012.8|9027.8|9012.8|9027.4|9012.4|4
1628094690000|2021-08-04 16:31:30|||||||||8
1628094720000|2021-08-04 16:32:00|9028|9013|9028.8|9013.8|9028.8|9013.8|9028|9013|4
1628094730000|2021-08-04 16:32:10|||||||||1
1628094760000|2021-08-04 16:32:40|9028.2|9013.2|9028.8|9013.8|9028.8|9013.8|9028.2|9013.2|0
1628094770000|2021-08-04 16:32:50|||||||||4
1628094780000|2021-08-04 16:33:00|||||||||2
1628094790000|2021-08-04 16:33:10|9028.4|9013.4|9026.3|9011.3|9028.4|9013.4|9025.9|9010.9|5
1628094800000|2021-08-04 16:33:20|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1628094810000|2021-08-04 16:33:30|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|0
1628094820000|2021-08-04 16:33:40|||||||||1
1628094840000|2021-08-04 16:34:00|9023.3|9008.3|9023.3|9008.3|9023.7|9008.7|9023.3|9008.3|2
1628094850000|2021-08-04 16:34:10|9022.7|9007.7|9019.9|9004.9|9022.7|9007.7|9019.9|9004.9|2
1628094860000|2021-08-04 16:34:20|||||||||1
1628094870000|2021-08-04 16:34:30|9019.8|9004.8|9019.3|9004.3|9019.8|9004.8|9019.3|9004.3|8
1628094880000|2021-08-04 16:34:40|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|2
1628094890000|2021-08-04 16:34:50|9019.9|9004.9|9020.7|9005.7|9020.7|9005.7|9019.9|9004.9|2
1628094900000|2021-08-04 16:35:00|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|0
1628094910000|2021-08-04 16:35:10|9020.2|9005.2|9019.8|9004.8|9020.2|9005.2|9019.8|9004.8|1
1628094920000|2021-08-04 16:35:20|9020.2|9005.2|9020.2|9005.2|9021.2|9006.2|9020.2|9005.2|2
1628094940000|2021-08-04 16:35:40|9019.8|9004.8|9020.2|9005.2|9020.2|9005.2|9019.8|9004.8|1
1628094950000|2021-08-04 16:35:50|9021.2|9006.2|9020.2|9005.2|9021.2|9006.2|9020.2|9005.2|1
1628094990000|2021-08-04 16:36:30|9020.6|9005.6|9020.3|9005.3|9020.6|9005.6|9020.3|9005.3|0
1628095000000|2021-08-04 16:36:40|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1628095040000|2021-08-04 16:37:20|||||||||1
1628095070000|2021-08-04 16:37:50|9020.1|9005.1|9020.2|9005.2|9020.7|9005.7|9019.3|9004.3|11
1628095080000|2021-08-04 16:38:00|9020.6|9005.6|9020.7|9005.7|9020.7|9005.7|9020.6|9005.6|0
1628095090000|2021-08-04 16:38:10|||||||||1
1628095130000|2021-08-04 16:38:50|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|2
1628095140000|2021-08-04 16:39:00|9020.4|9005.4|9018.7|9003.7|9020.4|9005.4|9016.3|9001.3|7
1628095150000|2021-08-04 16:39:10|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1628095160000|2021-08-04 16:39:20|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1628095190000|2021-08-04 16:39:50|9017.8|9002.8|9018.2|9003.2|9018.2|9003.2|9017.8|9002.8|1
1628095230000|2021-08-04 16:40:30|9020.8|9005.8|9020.8|9005.8|9021.3|9006.3|9020.8|9005.8|13
1628095300000|2021-08-04 16:41:40|||||||||1
1628095320000|2021-08-04 16:42:00|||||||||1
1628095350000|2021-08-04 16:42:30|9020.4|9005.4|9020.1|9005.1|9020.4|9005.4|9020.1|9005.1|3
1628095360000|2021-08-04 16:42:40|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1628095380000|2021-08-04 16:43:00|9017.6|9002.6|9017.2|9002.2|9017.6|9002.6|9016.7|9001.7|4
1628095390000|2021-08-04 16:43:10|9018|9003|9018.1|9003.1|9018.1|9003.1|9018|9003|0
1628095400000|2021-08-04 16:43:20|9017.7|9002.7|9017.6|9002.6|9017.7|9002.7|9017.6|9002.6|0
1628095410000|2021-08-04 16:43:30|9017.2|9002.2|9016.7|9001.7|9017.2|9002.2|9016.7|9001.7|0
1628095430000|2021-08-04 16:43:50|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|0
1628095450000|2021-08-04 16:44:10|9016.3|9001.3|9016.8|9001.8|9016.8|9001.8|9016.3|9001.3|1
1628095470000|2021-08-04 16:44:30|||||||||1
1628095480000|2021-08-04 16:44:40|||||||||1
1628095490000|2021-08-04 16:44:50|9018|9003|9018.7|9003.7|9018.7|9003.7|9018|9003|1
1628095500000|2021-08-04 16:45:00|9018.2|9003.2|9018.3|9003.3|9018.7|9003.7|9018.2|9003.2|0
1628095520000|2021-08-04 16:45:20|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|0
1628095560000|2021-08-04 16:46:00|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1628095570000|2021-08-04 16:46:10|||||||||2
1628095620000|2021-08-04 16:47:00|9017.2|9002.2|9017.1|9002.1|9017.2|9002.2|9017.1|9002.1|7
1628095630000|2021-08-04 16:47:10|9017.6|9002.6|9018|9003|9018|9003|9017.6|9002.6|10
1628095640000|2021-08-04 16:47:20|||||||||1
1628095660000|2021-08-04 16:47:40|9016.6|9001.6|9016.2|9001.2|9016.6|9001.6|9016.2|9001.2|5
1628095670000|2021-08-04 16:47:50|9016.1|9001.1|9017.1|9002.1|9017.1|9002.1|9016.1|9001.1|1
1628095680000|2021-08-04 16:48:00|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|0
1628095730000|2021-08-04 16:48:50|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|1
1628095740000|2021-08-04 16:49:00|9018|9003|9018.5|9003.5|9018.5|9003.5|9018|9003|0
1628095760000|2021-08-04 16:49:20|||||||||2
1628095790000|2021-08-04 16:49:50|||||||||1
1628095800000|2021-08-04 16:50:00|9018.4|9003.4|9018.5|9003.5|9018.5|9003.5|9018|9003|5
1628095810000|2021-08-04 16:50:10|9017.3|9002.3|9016.6|9001.6|9017.3|9002.3|9016.6|9001.6|8
1628095820000|2021-08-04 16:50:20|9016.7|9001.7|9018.3|9003.3|9018.3|9003.3|9016.7|9001.7|2
1628095830000|2021-08-04 16:50:30|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|9018.5|9003.5|0
1628095840000|2021-08-04 16:50:40|9019|9004|9019|9004|9019|9004|9019|9004|3
1628095880000|2021-08-04 16:51:20|||||||||1
1628095900000|2021-08-04 16:51:40|9018.8|9003.8|9018|9003|9018.8|9003.8|9018|9003|2
1628095920000|2021-08-04 16:52:00|9019.2|9004.2|9019.6|9004.6|9019.6|9004.6|9019.2|9004.2|8
1628095940000|2021-08-04 16:52:20|9020.1|9005.1|9020.5|9005.5|9020.5|9005.5|9020.1|9005.1|2
1628095970000|2021-08-04 16:52:50|9018.6|9003.6|9018.1|9003.1|9018.6|9003.6|9018.1|9003.1|5
1628095980000|2021-08-04 16:53:00|9017.7|9002.7|9016.6|9001.6|9017.7|9002.7|9016.6|9001.6|1
1628095990000|2021-08-04 16:53:10|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.5|9002.5|2
1628096010000|2021-08-04 16:53:30|9017.5|9002.5|9017.1|9002.1|9017.6|9002.6|9017.1|9002.1|1
1628096020000|2021-08-04 16:53:40|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1628096040000|2021-08-04 16:54:00|9017.5|9002.5|9018.5|9003.5|9018.5|9003.5|9017.5|9002.5|3
1628096050000|2021-08-04 16:54:10|||||||||1
1628096070000|2021-08-04 16:54:30|||||||||1
1628096090000|2021-08-04 16:54:50|||||||||2
1628096100000|2021-08-04 16:55:00|9019|9004|9019|9004|9019|9004|9019|9004|2
1628096110000|2021-08-04 16:55:10|9017|9002|9017|9002|9017|9002|9017|9002|15
1628096120000|2021-08-04 16:55:20|9017.4|9002.4|9017.1|9002.1|9017.5|9002.5|9017.1|9002.1|0
1628096130000|2021-08-04 16:55:30|9017|9002|9017|9002|9017|9002|9017|9002|0
1628096140000|2021-08-04 16:55:40|9016.7|9001.7|9015.2|9000.2|9016.7|9001.7|9014.2|8999.2|13
1628096150000|2021-08-04 16:55:50|9016.1|9001.1|9015.2|9000.2|9016.1|9001.1|9014.7|8999.7|1
1628096160000|2021-08-04 16:56:00|9016|9001|9017|9002|9017|9002|9016|9001|1
1628096180000|2021-08-04 16:56:20|||||||||1
1628096200000|2021-08-04 16:56:40|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|0
1628096220000|2021-08-04 16:57:00|9016.3|9001.3|9017.9|9002.9|9017.9|9002.9|9016.3|9001.3|1
1628096230000|2021-08-04 16:57:10|9018.2|9003.2|9018.8|9003.8|9018.8|9003.8|9018.2|9003.2|2
1628096240000|2021-08-04 16:57:20|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|1
1628096260000|2021-08-04 16:57:40|9018|9003|9017.8|9002.8|9018|9003|9017.8|9002.8|4
1628096280000|2021-08-04 16:58:00|9018.2|9003.2|9017.8|9002.8|9018.2|9003.2|9017.8|9002.8|1
1628096290000|2021-08-04 16:58:10|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|1
1628096310000|2021-08-04 16:58:30|9018.1|9003.1|9017.7|9002.7|9018.1|9003.1|9017.7|9002.7|0
1628096320000|2021-08-04 16:58:40|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|2
1628096330000|2021-08-04 16:58:50|9015.2|9000.2|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|3
1628096340000|2021-08-04 16:59:00|||||||||1
1628096350000|2021-08-04 16:59:10|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|0
1628096360000|2021-08-04 16:59:20|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9013.7|8998.7|22
1628096370000|2021-08-04 16:59:30|||||||||25
1628096380000|2021-08-04 16:59:40|||||||||2
1628096390000|2021-08-04 16:59:50|9014.3|8999.3|9015.8|9000.8|9015.8|9000.8|9014.3|8999.3|2
1628096400000|2021-08-04 17:00:00|9015.7|9000.7|9015.6|9000.6|9015.7|9000.7|9015.6|9000.6|1
1628096410000|2021-08-04 17:00:10|||||||||1
1628096450000|2021-08-04 17:00:50|9015.7|9000.7|9013.3|8998.3|9015.7|9000.7|9012.2|8997.2|7
1628096460000|2021-08-04 17:01:00|9013.7|8998.7|9013.8|8998.8|9013.8|8998.8|9013.7|8998.7|0
1628096500000|2021-08-04 17:01:40|||||||||1
1628096540000|2021-08-04 17:02:20|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|4
1628096550000|2021-08-04 17:02:30|9012.8|8997.8|9013.3|8998.3|9013.3|8998.3|9012.8|8997.8|0
1628096570000|2021-08-04 17:02:50|9012.9|8997.9|9013.3|8998.3|9013.3|8998.3|9012.8|8997.8|11
1628096580000|2021-08-04 17:03:00|9012.9|8997.9|9012.8|8997.8|9012.9|8997.9|9012.8|8997.8|1
1628096610000|2021-08-04 17:03:30|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|1
1628096620000|2021-08-04 17:03:40|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1628096650000|2021-08-04 17:04:10|||||||||1
1628096670000|2021-08-04 17:04:30|9013.7|8998.7|9013.3|8998.3|9013.8|8998.8|9012.8|8997.8|11
1628096680000|2021-08-04 17:04:40|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|0
1628096690000|2021-08-04 17:04:50|9012.8|8997.8|9012.3|8997.3|9012.8|8997.8|9012.3|8997.3|3
1628096700000|2021-08-04 17:05:00|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|0
1628096730000|2021-08-04 17:05:30|||||||||24
1628096740000|2021-08-04 17:05:40|9012.9|8997.9|9013.3|8998.3|9013.3|8998.3|9012.9|8997.9|6
1628096750000|2021-08-04 17:05:50|9013.7|8998.7|9013.8|8998.8|9013.8|8998.8|9013.7|8998.7|6
1628096760000|2021-08-04 17:06:00|9013.3|8998.3|9012.8|8997.8|9013.3|8998.3|9012.8|8997.8|3
1628096810000|2021-08-04 17:06:50|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|1
1628096820000|2021-08-04 17:07:00|9011.3|8996.3|9010.8|8995.8|9011.3|8996.3|9010.3|8995.3|305
1628096830000|2021-08-04 17:07:10|||||||||2
1628096840000|2021-08-04 17:07:20|9011|8996|9010.8|8995.8|9011|8996|9010.8|8995.8|2
1628096870000|2021-08-04 17:07:50|||||||||8
1628096880000|2021-08-04 17:08:00|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|4
1628096890000|2021-08-04 17:08:10|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|1
1628096910000|2021-08-04 17:08:30|||||||||1
1628096920000|2021-08-04 17:08:40|||||||||2
1628096930000|2021-08-04 17:08:50|||||||||2
1628096940000|2021-08-04 17:09:00|9010.4|8995.4|9010.8|8995.8|9010.8|8995.8|9010.3|8995.3|4
1628096990000|2021-08-04 17:09:50|9010.3|8995.3|9010.8|8995.8|9010.8|8995.8|9010.3|8995.3|1
1628097000000|2021-08-04 17:10:00|9012|8997|9013.8|8998.8|9013.8|8998.8|9012|8997|15
1628097040000|2021-08-04 17:10:40|9014.1|8999.1|9016.8|9001.8|9016.8|9001.8|9014.1|8999.1|4
1628097050000|2021-08-04 17:10:50|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|2
1628097110000|2021-08-04 17:11:50|9015.9|9000.9|9015.8|9000.8|9015.9|9000.9|9015.8|9000.8|2
1628097130000|2021-08-04 17:12:10|9018.3|9003.3|9017.3|9002.3|9018.3|9003.3|9017.3|9002.3|5
1628097150000|2021-08-04 17:12:30|||||||||9
1628097160000|2021-08-04 17:12:40|9017.7|9002.7|9017.8|9002.8|9017.8|9002.8|9017.7|9002.7|0
1628097170000|2021-08-04 17:12:50|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|6
1628097180000|2021-08-04 17:13:00|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|1
1628097190000|2021-08-04 17:13:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|5
1628097200000|2021-08-04 17:13:20|9020|9005|9019.8|9004.8|9021.8|9006.8|9019.8|9004.8|10
1628097210000|2021-08-04 17:13:30|9019.3|9004.3|9021.6|9006.6|9021.6|9006.6|9019.3|9004.3|4
1628097220000|2021-08-04 17:13:40|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|1
1628097230000|2021-08-04 17:13:50|9023.2|9008.2|9022.8|9007.8|9023.2|9008.2|9022.8|9007.8|7
1628097240000|2021-08-04 17:14:00|9022.3|9007.3|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|4
1628097250000|2021-08-04 17:14:10|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|9023.8|9008.8|1
1628097260000|2021-08-04 17:14:20|9024.7|9009.7|9025.3|9010.3|9025.7|9010.7|9024.7|9009.7|8
1628097270000|2021-08-04 17:14:30|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|1
1628097280000|2021-08-04 17:14:40|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1628097290000|2021-08-04 17:14:50|9025.3|9010.3|9024.3|9009.3|9025.3|9010.3|9024.3|9009.3|4
1628097320000|2021-08-04 17:15:20|||||||||2
1628097330000|2021-08-04 17:15:30|9022.9|9007.9|9023.4|9008.4|9023.4|9008.4|9022.9|9007.9|1
1628097350000|2021-08-04 17:15:50|||||||||4
1628097410000|2021-08-04 17:16:50|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|9025.3|9010.3|4
1628097420000|2021-08-04 17:17:00|9024.9|9009.9|9026.8|9011.8|9026.8|9011.8|9024.8|9009.8|1
1628097440000|2021-08-04 17:17:20|9026.7|9011.7|9023.9|9008.9|9026.7|9011.7|9023.9|9008.9|1
1628097450000|2021-08-04 17:17:30|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|1
1628097470000|2021-08-04 17:17:50|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|2
1628097510000|2021-08-04 17:18:30|9023.7|9008.7|9024.7|9009.7|9024.7|9009.7|9023.7|9008.7|8
1628097520000|2021-08-04 17:18:40|||||||||1
1628097530000|2021-08-04 17:18:50|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|2
1628097570000|2021-08-04 17:19:30|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1628097580000|2021-08-04 17:19:40|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|0
1628097590000|2021-08-04 17:19:50|9024.1|9009.1|9022.9|9007.9|9024.1|9009.1|9022.9|9007.9|1
1628097600000|2021-08-04 17:20:00|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|29
1628097610000|2021-08-04 17:20:10|9024|9009|9023.4|9008.4|9024|9009|9023.4|9008.4|2
1628097620000|2021-08-04 17:20:20|||||||||2
1628097630000|2021-08-04 17:20:30|9022.2|9007.2|9023.8|9008.8|9023.8|9008.8|9022.2|9007.2|2
1628097650000|2021-08-04 17:20:50|||||||||3
1628097670000|2021-08-04 17:21:10|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|3
1628097690000|2021-08-04 17:21:30|||||||||1
1628097700000|2021-08-04 17:21:40|||||||||2
1628097710000|2021-08-04 17:21:50|9022.8|9007.8|9021.8|9006.8|9023.3|9008.3|9021.8|9006.8|6
1628097750000|2021-08-04 17:22:30|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|3
1628097770000|2021-08-04 17:22:50|9022.3|9007.3|9021.4|9006.4|9022.3|9007.3|9021.4|9006.4|22
1628097790000|2021-08-04 17:23:10|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|50
1628097820000|2021-08-04 17:23:40|||||||||1
1628097830000|2021-08-04 17:23:50|9019.9|9004.9|9018.4|9003.4|9019.9|9004.9|9018.4|9003.4|2
1628097840000|2021-08-04 17:24:00|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|0
1628097870000|2021-08-04 17:24:30|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|1
1628097890000|2021-08-04 17:24:50|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|2
1628097900000|2021-08-04 17:25:00|9017.2|9002.2|9016.9|9001.9|9017.2|9002.2|9016.9|9001.9|1
1628097950000|2021-08-04 17:25:50|||||||||28
1628097990000|2021-08-04 17:26:30|9017.3|9002.3|9017.8|9002.8|9017.8|9002.8|9017.3|9002.3|0
1628098000000|2021-08-04 17:26:40|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|2
1628098010000|2021-08-04 17:26:50|9019.8|9004.8|9018.3|9003.3|9019.8|9004.8|9018.3|9003.3|4
1628098020000|2021-08-04 17:27:00|9019.1|9004.1|9017.9|9002.9|9019.3|9004.3|9017.9|9002.9|1
1628098030000|2021-08-04 17:27:10|9018.3|9003.3|9018.3|9003.3|9018.8|9003.8|9018.3|9003.3|1
1628098040000|2021-08-04 17:27:20|9018.8|9003.8|9018.3|9003.3|9018.8|9003.8|9018.3|9003.3|2
1628098060000|2021-08-04 17:27:40|9018.7|9003.7|9018.8|9003.8|9018.8|9003.8|9018.7|9003.7|0
1628098070000|2021-08-04 17:27:50|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|2
1628098120000|2021-08-04 17:28:40|||||||||5
1628098130000|2021-08-04 17:28:50|||||||||2
1628098150000|2021-08-04 17:29:10|||||||||3
1628098190000|2021-08-04 17:29:50|9017.9|9002.9|9017.8|9002.8|9017.9|9002.9|9017.4|9002.4|9
1628098200000|2021-08-04 17:30:00|9017|9002|9017.3|9002.3|9017.8|9002.8|9015.7|9000.7|4
1628098210000|2021-08-04 17:30:10|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|5
1628098220000|2021-08-04 17:30:20|9014.8|8999.8|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|0
1628098230000|2021-08-04 17:30:30|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1628098240000|2021-08-04 17:30:40|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|0
1628098250000|2021-08-04 17:30:50|9014.4|8999.4|9013.8|8998.8|9014.4|8999.4|9013.8|8998.8|2
1628098260000|2021-08-04 17:31:00|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|1
1628098270000|2021-08-04 17:31:10|||||||||1
1628098300000|2021-08-04 17:31:40|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|0
1628098310000|2021-08-04 17:31:50|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|1
1628098350000|2021-08-04 17:32:30|9013.7|8998.7|9013.9|8998.9|9015.4|9000.4|9013.7|8998.7|11
1628098360000|2021-08-04 17:32:40|||||||||1
1628098370000|2021-08-04 17:32:50|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|2
1628098380000|2021-08-04 17:33:00|9012.9|8997.9|9011.4|8996.4|9012.9|8997.9|9011.4|8996.4|3
1628098390000|2021-08-04 17:33:10|9012.3|8997.3|9012.4|8997.4|9012.4|8997.4|9012.3|8997.3|0
1628098400000|2021-08-04 17:33:20|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|59
1628098410000|2021-08-04 17:33:30|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1628098420000|2021-08-04 17:33:40|9014.1|8999.1|9015.3|9000.3|9015.3|9000.3|9014.1|8999.1|2
1628098430000|2021-08-04 17:33:50|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|2
1628098440000|2021-08-04 17:34:00|9013.8|8998.8|9014.3|8999.3|9014.3|8999.3|9013.8|8998.8|0
1628098490000|2021-08-04 17:34:50|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|2
1628098500000|2021-08-04 17:35:00|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|2
1628098530000|2021-08-04 17:35:30|9013.8|8998.8|9014.4|8999.4|9014.4|8999.4|9013.8|8998.8|6
1628098540000|2021-08-04 17:35:40|9013.8|8998.8|9013.4|8998.4|9013.8|8998.8|9013.4|8998.4|1
1628098550000|2021-08-04 17:35:50|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|2
1628098580000|2021-08-04 17:36:20|||||||||7
1628098600000|2021-08-04 17:36:40|9012.9|8997.9|9012.8|8997.8|9012.9|8997.9|9012.8|8997.8|0
1628098610000|2021-08-04 17:36:50|||||||||2
1628098670000|2021-08-04 17:37:50|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|2
1628098680000|2021-08-04 17:38:00|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|1
1628098700000|2021-08-04 17:38:20|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1628098710000|2021-08-04 17:38:30|||||||||9
1628098720000|2021-08-04 17:38:40|||||||||1
1628098730000|2021-08-04 17:38:50|9015.2|9000.2|9014.5|8999.5|9016.4|9001.4|9014.5|8999.5|4
1628098740000|2021-08-04 17:39:00|9014.4|8999.4|9014.8|8999.8|9014.8|8999.8|9014.4|8999.4|0
1628098750000|2021-08-04 17:39:10|||||||||2
1628098790000|2021-08-04 17:39:50|9014.3|8999.3|9016.7|9001.7|9016.7|9001.7|9014.3|8999.3|70
1628098800000|2021-08-04 17:40:00|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|0
1628098820000|2021-08-04 17:40:20|9016.9|9001.9|9015.3|9000.3|9016.9|9001.9|9015.3|9000.3|7
1628098830000|2021-08-04 17:40:30|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|0
1628098850000|2021-08-04 17:40:50|9015|9000|9014.9|8999.9|9015|9000|9014.9|8999.9|2
1628098880000|2021-08-04 17:41:20|9013.8|8998.8|9014.2|8999.2|9014.2|8999.2|9013.8|8998.8|14
1628098890000|2021-08-04 17:41:30|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1628098900000|2021-08-04 17:41:40|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|1
1628098910000|2021-08-04 17:41:50|9014.3|8999.3|9013.8|8998.8|9014.3|8999.3|9013.8|8998.8|4
1628098970000|2021-08-04 17:42:50|||||||||2
1628098980000|2021-08-04 17:43:00|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1628099030000|2021-08-04 17:43:50|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|3
1628099040000|2021-08-04 17:44:00|||||||||3
1628099090000|2021-08-04 17:44:50|||||||||3
1628099100000|2021-08-04 17:45:00|||||||||8
1628099130000|2021-08-04 17:45:30|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|1
1628099150000|2021-08-04 17:45:50|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|2
1628099160000|2021-08-04 17:46:00|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|0
1628099190000|2021-08-04 17:46:30|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|3
1628099200000|2021-08-04 17:46:40|9018.3|9003.3|9016.3|9001.3|9018.3|9003.3|9016.3|9001.3|10
1628099210000|2021-08-04 17:46:50|9016.2|9001.2|9015.8|9000.8|9016.2|9001.2|9015.8|9000.8|2
1628099230000|2021-08-04 17:47:10|9015.4|9000.4|9015.3|9000.3|9015.4|9000.4|9015.3|9000.3|0
1628099240000|2021-08-04 17:47:20|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|23
1628099250000|2021-08-04 17:47:30|||||||||1
1628099260000|2021-08-04 17:47:40|||||||||2
1628099270000|2021-08-04 17:47:50|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|2
1628099290000|2021-08-04 17:48:10|9015.8|9000.8|9015.3|9000.3|9015.8|9000.8|9015.3|9000.3|2
1628099300000|2021-08-04 17:48:20|9015.8|9000.8|9015.3|9000.3|9015.8|9000.8|9015.3|9000.3|0
1628099310000|2021-08-04 17:48:30|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|0
1628099330000|2021-08-04 17:48:50|9015|9000|9013.6|8998.6|9015|9000|9013.6|8998.6|2
1628099340000|2021-08-04 17:49:00|9013.4|8998.4|9014.2|8999.2|9014.2|8999.2|9013.4|8998.4|0
1628099350000|2021-08-04 17:49:10|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1628099380000|2021-08-04 17:49:40|9014.6|8999.6|9014.3|8999.3|9014.6|8999.6|9014.3|8999.3|7
1628099390000|2021-08-04 17:49:50|9013.5|8998.5|9013.3|8998.3|9013.5|8998.5|9013.3|8998.3|2
1628099410000|2021-08-04 17:50:10|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|1
1628099420000|2021-08-04 17:50:20|9013.3|8998.3|9013.4|8998.4|9014.2|8999.2|9013.3|8998.3|0
1628099450000|2021-08-04 17:50:50|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|9012.9|8997.9|3
1628099460000|2021-08-04 17:51:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1628099510000|2021-08-04 17:51:50|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|17
1628099530000|2021-08-04 17:52:10|9013.9|8998.9|9014.3|8999.3|9014.3|8999.3|9013.9|8998.9|1
1628099540000|2021-08-04 17:52:20|9014.2|8999.2|9013.8|8998.8|9014.2|8999.2|9013.8|8998.8|1
1628099570000|2021-08-04 17:52:50|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|3
1628099580000|2021-08-04 17:53:00|||||||||2
1628099610000|2021-08-04 17:53:30|9010.5|8995.5|9010.4|8995.4|9010.5|8995.5|9010.4|8995.4|5
1628099620000|2021-08-04 17:53:40|9010.6|8995.6|9012.4|8997.4|9012.4|8997.4|9010.6|8995.6|2
1628099630000|2021-08-04 17:53:50|||||||||2
1628099640000|2021-08-04 17:54:00|||||||||1
1628099670000|2021-08-04 17:54:30|||||||||5
1628099680000|2021-08-04 17:54:40|9012.5|8997.5|9014|8999|9014|8999|9012|8997|10
1628099700000|2021-08-04 17:55:00|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1628099710000|2021-08-04 17:55:10|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|0
1628099730000|2021-08-04 17:55:30|9012.9|8997.9|9013|8998|9013|8998|9012.5|8997.5|0
1628099740000|2021-08-04 17:55:40|||||||||2
1628099760000|2021-08-04 17:56:00|9013.4|8998.4|9011.5|8996.5|9013.5|8998.5|9011.5|8996.5|4
1628099780000|2021-08-04 17:56:20|9011.3|8996.3|9012.5|8997.5|9013|8998|9010.5|8995.5|5
1628099810000|2021-08-04 17:56:50|9011.7|8996.7|9013.5|8998.5|9013.5|8998.5|9011.5|8996.5|2
1628099820000|2021-08-04 17:57:00|9013|8998|9013|8998|9013|8998|9013|8998|0
1628099830000|2021-08-04 17:57:10|9012.5|8997.5|9013|8998|9013|8998|9012.5|8997.5|3
1628099910000|2021-08-04 17:58:30|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1628099940000|2021-08-04 17:59:00|9013.4|8998.4|9013|8998|9013.4|8998.4|9013|8998|2
1628099950000|2021-08-04 17:59:10|9011.1|8996.1|9012.5|8997.5|9013|8998|9011|8996|3
1628099960000|2021-08-04 17:59:20|9012|8997|9012.5|8997.5|9012.5|8997.5|9012|8997|0
1628099970000|2021-08-04 17:59:30|9012|8997|9012|8997|9012|8997|9012|8997|0
1628099980000|2021-08-04 17:59:40|||||||||1
1628099990000|2021-08-04 17:59:50|9011.1|8996.1|9011|8996|9011.1|8996.1|9011|8996|5
1628100000000|2021-08-04 18:00:00|9011.4|8996.4|9011|8996|9011.4|8996.4|9011|8996|0
1628100030000|2021-08-04 18:00:30|9011.5|8996.5|9011.5|8996.5|9012|8997|9011.5|8996.5|2
1628100050000|2021-08-04 18:00:50|9011.1|8996.1|9011|8996|9011.1|8996.1|9011|8996|0
1628100070000|2021-08-04 18:01:10|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|55
1628100090000|2021-08-04 18:01:30|||||||||15
1628100100000|2021-08-04 18:01:40|||||||||9
1628100110000|2021-08-04 18:01:50|||||||||19
1628100130000|2021-08-04 18:02:10|||||||||1
1628100140000|2021-08-04 18:02:20|||||||||4
1628100150000|2021-08-04 18:02:30|||||||||13
1628100180000|2021-08-04 18:03:00|||||||||2
1628100190000|2021-08-04 18:03:10|||||||||1
1628100210000|2021-08-04 18:03:30|||||||||12
1628100220000|2021-08-04 18:03:40|||||||||1
1628100230000|2021-08-04 18:03:50|||||||||16
1628100240000|2021-08-04 18:04:00|||||||||1
1628100250000|2021-08-04 18:04:10|||||||||29
1628100270000|2021-08-04 18:04:30|||||||||4
1628100280000|2021-08-04 18:04:40|||||||||2
1628100290000|2021-08-04 18:04:50|||||||||1
1628100300000|2021-08-04 18:05:00|||||||||1
1628100310000|2021-08-04 18:05:10|||||||||18
1628100330000|2021-08-04 18:05:30|||||||||3
1628100340000|2021-08-04 18:05:40|||||||||1
1628100360000|2021-08-04 18:06:00|||||||||4
1628100370000|2021-08-04 18:06:10|||||||||6
1628100400000|2021-08-04 18:06:40|||||||||22
1628100410000|2021-08-04 18:06:50|||||||||9
1628100420000|2021-08-04 18:07:00|||||||||11
1628100460000|2021-08-04 18:07:40|||||||||1
1628100470000|2021-08-04 18:07:50|||||||||23
1628100480000|2021-08-04 18:08:00|||||||||7
1628100500000|2021-08-04 18:08:20|||||||||8
1628100510000|2021-08-04 18:08:30|||||||||6
1628100520000|2021-08-04 18:08:40|||||||||8
1628100530000|2021-08-04 18:08:50|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|18
1628100540000|2021-08-04 18:09:00|||||||||6
1628100560000|2021-08-04 18:09:20|||||||||10
1628100590000|2021-08-04 18:09:50|9008.6|8993.6|9010|8995|9010|8995|9008.6|8993.6|38
1628100600000|2021-08-04 18:10:00|9009|8994|9009.5|8994.5|9009.5|8994.5|9009|8994|7
1628100610000|2021-08-04 18:10:10|9010|8995|9010|8995|9010|8995|9009.5|8994.5|2
1628100620000|2021-08-04 18:10:20|9010.4|8995.4|9010.5|8995.5|9010.5|8995.5|9010.4|8995.4|0
1628100630000|2021-08-04 18:10:30|9010.4|8995.4|9009.9|8994.9|9010.4|8995.4|9009.5|8994.5|4
1628100640000|2021-08-04 18:10:40|9010|8995|9010|8995|9010|8995|9010|8995|0
1628100650000|2021-08-04 18:10:50|||||||||3
1628100660000|2021-08-04 18:11:00|9014|8999|9014.5|8999.5|9014.5|8999.5|9013.8|8998.8|14
1628100670000|2021-08-04 18:11:10|9015|9000|9020|9005|9020|9005|9015|9000|7
1628100680000|2021-08-04 18:11:20|||||||||1
1628100690000|2021-08-04 18:11:30|9021|9006|9020|9005|9021|9006|9019.6|9004.6|4
1628100700000|2021-08-04 18:11:40|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628100710000|2021-08-04 18:11:50|9019.7|9004.7|9017.5|9002.5|9019.7|9004.7|9017.5|9002.5|2
1628100720000|2021-08-04 18:12:00|9016|9001|9014|8999|9016|9001|9014|8999|6
1628100730000|2021-08-04 18:12:10|9015.6|9000.6|9016.5|9001.5|9016.5|9001.5|9015.6|9000.6|4
1628100740000|2021-08-04 18:12:20|9016.9|9001.9|9020.5|9005.5|9020.5|9005.5|9016.9|9001.9|1
1628100750000|2021-08-04 18:12:30|9021|9006|9021|9006|9021|9006|9021|9006|23
1628100770000|2021-08-04 18:12:50|9020|9005|9020|9005|9020|9005|9020|9005|3
1628100780000|2021-08-04 18:13:00|9020.5|9005.5|9021|9006|9021|9006|9020.5|9005.5|4
1628100790000|2021-08-04 18:13:10|9020.8|9005.8|9020.5|9005.5|9020.8|9005.8|9020|9005|7
1628100800000|2021-08-04 18:13:20|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|1
1628100810000|2021-08-04 18:13:30|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.2|9007.2|122
1628100820000|2021-08-04 18:13:40|9022.7|9007.7|9023.5|9008.5|9026.5|9011.5|9022.7|9007.7|55
1628100830000|2021-08-04 18:13:50|9024.4|9009.4|9025.5|9010.5|9025.5|9010.5|9024.4|9009.4|8
1628100840000|2021-08-04 18:14:00|9028.8|9013.8|9026.5|9011.5|9032.9|9017.9|9025.4|9010.4|105
1628100850000|2021-08-04 18:14:10|9027.9|9012.9|9024.4|9009.4|9028.4|9013.4|9024.4|9009.4|120
1628100860000|2021-08-04 18:14:20|9024.9|9009.9|9026.4|9011.4|9028.3|9013.3|9024.4|9009.4|85
1628100870000|2021-08-04 18:14:30|9026.8|9011.8|9029.5|9014.5|9029.5|9014.5|9026.3|9011.3|101
1628100880000|2021-08-04 18:14:40|9030.3|9015.3|9038.2|9023.2|9038.2|9023.2|9030.3|9015.3|159
1628100890000|2021-08-04 18:14:50|9037.3|9022.3|9039.7|9024.7|9039.7|9024.7|9036.3|9021.3|132
1628100900000|2021-08-04 18:15:00|9038.2|9023.2|9038.3|9023.3|9039|9024|9038.2|9023.2|4
1628100910000|2021-08-04 18:15:10|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|5
1628100920000|2021-08-04 18:15:20|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|0
1628100930000|2021-08-04 18:15:30|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1628100940000|2021-08-04 18:15:40|9036.3|9021.3|9034.6|9019.6|9036.3|9021.3|9034.1|9019.1|3
1628100950000|2021-08-04 18:15:50|9035|9020|9033.9|9018.9|9035.6|9020.6|9033.9|9018.9|5
1628100960000|2021-08-04 18:16:00|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|3
1628100970000|2021-08-04 18:16:10|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|14
1628100980000|2021-08-04 18:16:20|9029.1|9014.1|9030.1|9015.1|9030.1|9015.1|9029.1|9014.1|7
1628100990000|2021-08-04 18:16:30|9030.5|9015.5|9029.6|9014.6|9030.6|9015.6|9029.6|9014.6|1
1628101000000|2021-08-04 18:16:40|9028.6|9013.6|9028.6|9013.6|9028.6|9013.6|9028.2|9013.2|1
1628101010000|2021-08-04 18:16:50|9028.5|9013.5|9028.1|9013.1|9028.5|9013.5|9028.1|9013.1|1
1628101020000|2021-08-04 18:17:00|||||||||4
1628101030000|2021-08-04 18:17:10|9025.8|9010.8|9025.8|9010.8|9026.2|9011.2|9025.8|9010.8|9
1628101040000|2021-08-04 18:17:20|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|1
1628101050000|2021-08-04 18:17:30|9027.2|9012.2|9026.2|9011.2|9027.2|9012.2|9026.2|9011.2|2
1628101060000|2021-08-04 18:17:40|9026.3|9011.3|9027.3|9012.3|9027.3|9012.3|9026.3|9011.3|1
1628101070000|2021-08-04 18:17:50|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|0
1628101080000|2021-08-04 18:18:00|9027.7|9012.7|9027.2|9012.2|9030.2|9015.2|9027.2|9012.2|2
1628101090000|2021-08-04 18:18:10|||||||||1
1628101100000|2021-08-04 18:18:20|9028.2|9013.2|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|21
1628101110000|2021-08-04 18:18:30|9029.1|9014.1|9029.2|9014.2|9029.3|9014.3|9029.1|9014.1|2
1628101130000|2021-08-04 18:18:50|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|3
1628101140000|2021-08-04 18:19:00|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|1
1628101180000|2021-08-04 18:19:40|9028.7|9013.7|9023.2|9008.2|9028.7|9013.7|9023.2|9008.2|10
1628101190000|2021-08-04 18:19:50|9027.2|9012.2|9027.2|9012.2|9028.1|9013.1|9026.6|9011.6|9
1628125200000|2021-08-05 01:00:00|9012.2|8997.2|9031.5|8994|9031.5|8997.3|9012.2|8993.1|8
1628125210000|2021-08-05 01:00:10|9031|8993.5|9031|8993.5|9031|8993.5|9031|8993.5|4
1628125220000|2021-08-05 01:00:20|9031.1|8993.6|9025.6|9000.6|9031.5|9000.6|9025.6|8993.6|1
1628125230000|2021-08-05 01:00:30|9026.1|9001.1|9026.1|9001.1|9026.1|9001.1|9026.1|9001.1|1
1628125240000|2021-08-05 01:00:40|9026.5|9001.5|9026.6|9001.6|9026.6|9001.6|9026.5|9001.5|0
1628125260000|2021-08-05 01:01:00|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1628125270000|2021-08-05 01:01:10|9022.2|9007.2|9019.9|9004.9|9026.1|9007.2|9019.6|8999.6|1
1628125280000|2021-08-05 01:01:20|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628125290000|2021-08-05 01:01:30|9023.5|8998.5|9023.2|8998.2|9023.5|8998.5|9023.2|8998.2|10
1628125300000|2021-08-05 01:01:40|9017.7|9002.7|9019.2|9004.2|9019.2|9004.2|9017.7|9002.7|0
1628125310000|2021-08-05 01:01:50|9018.8|9003.8|9018.2|9003.2|9022.2|9003.8|9017.6|8997.2|3
1628125320000|2021-08-05 01:02:00|9017.4|9002.4|9018.2|9003.2|9018.2|9003.2|9017.4|9002.4|0
1628125330000|2021-08-05 01:02:10|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1628125470000|2021-08-05 01:04:30|9018.2|9003.2|9018.7|9003.7|9018.7|9003.7|9018.2|9003.2|0
1628125530000|2021-08-05 01:05:30|9018.3|9003.3|9015.7|9000.7|9018.3|9003.3|9015.3|9000.3|2
1628125540000|2021-08-05 01:05:40|9016.2|9001.2|9015.7|9000.7|9016.2|9001.2|9015.7|9000.7|0
1628125550000|2021-08-05 01:05:50|9016.2|9001.2|9016.5|9001.5|9016.5|9001.5|9015.7|9000.7|0
1628125560000|2021-08-05 01:06:00|9016.7|9001.7|9018.2|9003.2|9019.7|9004.7|9016.7|9001.7|0
1628125570000|2021-08-05 01:06:10|9018.7|9003.7|9019.1|9004.1|9019.1|9004.1|9018.3|9003.3|0
1628125640000|2021-08-05 01:07:20|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1628125710000|2021-08-05 01:08:30|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|1
1628125720000|2021-08-05 01:08:40|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|0
1628125870000|2021-08-05 01:11:10|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|1
1628125900000|2021-08-05 01:11:40|9020|9005|9020.1|9005.1|9020.1|9005.1|9020|9005|0
1628125920000|2021-08-05 01:12:00|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|1
1628125930000|2021-08-05 01:12:10|9019.6|9004.6|9019.7|9004.7|9020.1|9005.1|9019.6|9004.6|0
1628125940000|2021-08-05 01:12:20|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1628125960000|2021-08-05 01:12:40|9018.6|9003.6|9018.6|9003.6|9019|9004|9018.6|9003.6|3
1628125990000|2021-08-05 01:13:10|9019.1|9004.1|9019.6|9004.6|9020.1|9005.1|9018.7|9003.7|0
1628126010000|2021-08-05 01:13:30|9019.1|9004.1|9019.2|9004.2|9019.6|9004.6|9018.7|9003.7|0
1628126020000|2021-08-05 01:13:40|9019.6|9004.6|9019.1|9004.1|9019.6|9004.6|9018.1|9003.1|0
1628126030000|2021-08-05 01:13:50|9018.7|9003.7|9019.1|9004.1|9019.1|9004.1|9018.6|9003.6|0
1628126050000|2021-08-05 01:14:10|9018.7|9003.7|9019.1|9004.1|9019.1|9004.1|9018.7|9003.7|1
1628126060000|2021-08-05 01:14:20|9019.2|9004.2|9019.4|9004.4|9019.4|9004.4|9019.2|9004.2|1
1628126070000|2021-08-05 01:14:30|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|0
1628126080000|2021-08-05 01:14:40|9020|9005|9019.6|9004.6|9020.1|9005.1|9019.6|9004.6|0
1628126090000|2021-08-05 01:14:50|9020|9005|9019.7|9004.7|9020.6|9005.6|9019.5|9004.5|1
1628126100000|2021-08-05 01:15:00|9020.1|9005.1|9020.7|9005.7|9020.7|9005.7|9020.1|9005.1|1
1628126220000|2021-08-05 01:17:00|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1628126230000|2021-08-05 01:17:10|9022.2|9007.2|9023.2|9008.2|9024.2|9009.2|9022.2|9007.2|1
1628126240000|2021-08-05 01:17:20|9024|9009|9024.2|9009.2|9024.7|9009.7|9023.7|9008.7|0
1628126280000|2021-08-05 01:18:00|9023.8|9008.8|9022.7|9007.7|9023.8|9008.8|9022.7|9007.7|0
1628126290000|2021-08-05 01:18:10|9022.2|9007.2|9020.1|9005.1|9025.4|9008.5|9020.1|9000.4|0
1628126300000|2021-08-05 01:18:20|9020.6|9005.6|9021.2|9006.2|9021.2|9006.2|9019.7|9004.7|0
1628126310000|2021-08-05 01:18:30|9024.7|9009.7|9025.3|9010.3|9025.3|9010.3|9024.7|9009.7|0
1628126320000|2021-08-05 01:18:40|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1628126410000|2021-08-05 01:20:10|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|1
1628126590000|2021-08-05 01:23:10|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|1
1628126670000|2021-08-05 01:24:30|||||||||1
1628126770000|2021-08-05 01:26:10|9025.7|9010.7|9026.2|9011.2|9026.2|9011.2|9025.7|9010.7|1
1628126920000|2021-08-05 01:28:40|9026.1|9011.1|9025.2|9010.2|9026.1|9011.1|9025.2|9010.2|1
1628126930000|2021-08-05 01:28:50|9025.1|9010.1|9024.7|9009.7|9025.1|9010.1|9024.7|9009.7|1
1628126950000|2021-08-05 01:29:10|||||||||1
1628127000000|2021-08-05 01:30:00|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|1
1628127030000|2021-08-05 01:30:30|9021.2|9006.2|9021.6|9006.6|9021.6|9006.6|9021.2|9006.2|1
1628127040000|2021-08-05 01:30:40|9021.2|9006.2|9020.9|9005.9|9021.7|9006.7|9020.9|9005.9|1
1628127060000|2021-08-05 01:31:00|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628127120000|2021-08-05 01:32:00|||||||||1
1628127130000|2021-08-05 01:32:10|9021.3|9006.3|9020.7|9005.7|9021.3|9006.3|9020.7|9005.7|2
1628127160000|2021-08-05 01:32:40|9021.1|9006.1|9021.2|9006.2|9021.2|9006.2|9021.1|9006.1|0
1628127250000|2021-08-05 01:34:10|9018.8|9003.8|9017.4|9002.4|9018.8|9003.8|9017.4|9002.4|0
1628127270000|2021-08-05 01:34:30|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1628127310000|2021-08-05 01:35:10|9017.7|9002.7|9017.2|9002.2|9017.7|9002.7|9017.2|9002.2|1
1628127490000|2021-08-05 01:38:10|9017.7|9002.7|9019.7|9004.7|9019.7|9004.7|9017.7|9002.7|1
1628127670000|2021-08-05 01:41:10|9020.1|9005.1|9020.7|9005.7|9020.7|9005.7|9020.1|9005.1|1
1628127730000|2021-08-05 01:42:10|9023.5|9008.5|9024.2|9009.2|9024.2|9009.2|9023.5|9008.5|0
1628127850000|2021-08-05 01:44:10|9024.3|9009.3|9024.7|9009.7|9024.7|9009.7|9024.3|9009.3|1
1628127990000|2021-08-05 01:46:30|||||||||4
1628128030000|2021-08-05 01:47:10|||||||||1
1628128040000|2021-08-05 01:47:20|9029.7|9014.7|9026.2|9011.2|9029.7|9014.7|9026.2|9011.2|2
1628128080000|2021-08-05 01:48:00|9021.2|9006.2|9020.7|9005.7|9021.2|9006.2|9020.7|9005.7|1
1628128090000|2021-08-05 01:48:10|9021.2|9006.2|9020.7|9005.7|9021.2|9006.2|9020.7|9005.7|0
1628128100000|2021-08-05 01:48:20|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1628128110000|2021-08-05 01:48:30|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1628128120000|2021-08-05 01:48:40|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1628128150000|2021-08-05 01:49:10|9024.8|9009.8|9024.7|9009.7|9024.8|9009.8|9024.7|9009.7|0
1628128210000|2021-08-05 01:50:10|9024.8|9009.8|9025.2|9010.2|9025.2|9010.2|9024.8|9009.8|1
1628128390000|2021-08-05 01:53:10|9026.6|9011.6|9026.2|9011.2|9026.6|9011.6|9026.2|9011.2|1
1628128470000|2021-08-05 01:54:30|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1628128480000|2021-08-05 01:54:40|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|0
1628128540000|2021-08-05 01:55:40|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9
1628128570000|2021-08-05 01:56:10|9025|9010|9025.1|9010.1|9025.1|9010.1|9025|9010|2
1628128700000|2021-08-05 01:58:20|9025|9010|9024.1|9009.1|9025|9010|9024.1|9009.1|2
1628128750000|2021-08-05 01:59:10|9024.3|9009.3|9025.1|9010.1|9025.1|9010.1|9024.3|9009.3|1
1628128800000|2021-08-05 02:00:00|9026.3|9011.3|9026.1|9011.1|9026.6|9011.6|9026.1|9011.1|0
1628128820000|2021-08-05 02:00:20|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|2
1628128870000|2021-08-05 02:01:10|||||||||1
1628128930000|2021-08-05 02:02:10|9025.7|9010.7|9025.6|9010.6|9026.1|9011.1|9025.6|9010.6|1
1628128940000|2021-08-05 02:02:20|9026.1|9011.1|9025.6|9010.6|9026.1|9011.1|9025.6|9010.6|0
1628129110000|2021-08-05 02:05:10|9026.1|9011.1|9025.6|9010.6|9026.1|9011.1|9025.6|9010.6|1
1628129170000|2021-08-05 02:06:10|9028.1|9013.1|9028.5|9013.5|9028.5|9013.5|9028.1|9013.1|0
1628129190000|2021-08-05 02:06:30|9028.6|9013.6|9029.1|9014.1|9029.1|9014.1|9028.6|9013.6|0
1628129210000|2021-08-05 02:06:50|9033.6|9018.6|9034|9019|9034|9019|9033.6|9018.6|2
1628129220000|2021-08-05 02:07:00|||||||||2
1628129290000|2021-08-05 02:08:10|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|1
1628129310000|2021-08-05 02:08:30|9032.6|9017.6|9025.5|9010.5|9032.6|9017.6|9025.5|9010.5|1
1628129320000|2021-08-05 02:08:40|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1628129340000|2021-08-05 02:09:00|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|1
1628129370000|2021-08-05 02:09:30|9026.3|9011.3|9026.2|9011.2|9026.3|9011.3|9026.2|9011.2|0
1628129380000|2021-08-05 02:09:40|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1628129470000|2021-08-05 02:11:10|9026.6|9011.6|9026.2|9011.2|9026.6|9011.6|9026.2|9011.2|1
1628129490000|2021-08-05 02:11:30|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1628129650000|2021-08-05 02:14:10|9026.3|9011.3|9027.1|9012.1|9027.1|9012.1|9026.3|9011.3|1
1628129690000|2021-08-05 02:14:50|9026.7|9011.7|9027.1|9012.1|9027.1|9012.1|9024.8|9009.8|6
1628129790000|2021-08-05 02:16:30|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9029.1|9014.1|0
1628129830000|2021-08-05 02:17:10|||||||||1
1628130010000|2021-08-05 02:20:10|9029.7|9014.7|9030.1|9015.1|9030.1|9015.1|9029.7|9014.7|1
1628130090000|2021-08-05 02:21:30|9030|9015|9030|9015|9030|9015|9030|9015|0
1628130100000|2021-08-05 02:21:40|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|2
1628130190000|2021-08-05 02:23:10|9030|9015|9030|9015|9030|9015|9030|9015|1
1628130250000|2021-08-05 02:24:10|9030.5|9015.5|9030.1|9015.1|9030.5|9015.5|9030.1|9015.1|0
1628130270000|2021-08-05 02:24:30|9030|9015|9030|9015|9030|9015|9030|9015|0
1628130370000|2021-08-05 02:26:10|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|1
1628130550000|2021-08-05 02:29:10|9031.5|9016.5|9031.1|9016.1|9031.5|9016.5|9031.1|9016.1|1
1628130590000|2021-08-05 02:29:50|9033.5|9018.5|9034|9019|9034|9019|9033.5|9018.5|0
1628130660000|2021-08-05 02:31:00|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1628130710000|2021-08-05 02:31:50|9034|9019|9034.1|9019.1|9034.1|9019.1|9034|9019|0
1628130730000|2021-08-05 02:32:10|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|1
1628130770000|2021-08-05 02:32:50|9036.4|9021.4|9036|9021|9036.4|9021.4|9036|9021|32
1628130900000|2021-08-05 02:35:00|9036.4|9021.4|9036|9021|9036.5|9021.5|9036|9021|0
1628130910000|2021-08-05 02:35:10|9036.5|9021.5|9036.5|9021.5|9036.9|9021.9|9036.5|9021.5|1
1628131090000|2021-08-05 02:38:10|9036.9|9021.9|9036.5|9021.5|9037|9022|9036.5|9021.5|1
1628131120000|2021-08-05 02:38:40|9036|9021|9036|9021|9036|9021|9036|9021|1
1628131130000|2021-08-05 02:38:50|9035.8|9020.8|9035.4|9020.4|9035.8|9020.8|9035.4|9020.4|1
1628131270000|2021-08-05 02:41:10|||||||||1
1628131450000|2021-08-05 02:44:10|9035.6|9020.6|9036.4|9021.4|9036.4|9021.4|9035.6|9020.6|1
1628131540000|2021-08-05 02:45:40|9036|9021|9036.4|9021.4|9036.4|9021.4|9036|9021|0
1628131630000|2021-08-05 02:47:10|||||||||1
1628131750000|2021-08-05 02:49:10|9036.8|9021.8|9036.9|9021.9|9036.9|9021.9|9036.8|9021.8|0
1628131760000|2021-08-05 02:49:20|9036.5|9021.5|9036.4|9021.4|9036.5|9021.5|9036.4|9021.4|0
1628131810000|2021-08-05 02:50:10|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|1
1628131840000|2021-08-05 02:50:40|9036.5|9021.5|9036.4|9021.4|9036.5|9021.5|9036.4|9021.4|0
1628131900000|2021-08-05 02:51:40|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1628131920000|2021-08-05 02:52:00|9037.3|9022.3|9037.4|9022.4|9037.4|9022.4|9037.3|9022.3|0
1628131950000|2021-08-05 02:52:30|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.4|9022.4|1
1628131980000|2021-08-05 02:53:00|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|0
1628131990000|2021-08-05 02:53:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|1
1628132000000|2021-08-05 02:53:20|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|0
1628132010000|2021-08-05 02:53:30|9037.9|9022.9|9037.4|9022.4|9037.9|9022.9|9037.4|9022.4|0
1628132020000|2021-08-05 02:53:40|9037.8|9022.8|9037.9|9022.9|9037.9|9022.9|9037.8|9022.8|0
1628132170000|2021-08-05 02:56:10|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|1
1628132190000|2021-08-05 02:56:30|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1628132240000|2021-08-05 02:57:20|9038|9023|9037.9|9022.9|9038.4|9023.4|9037.9|9022.9|0
1628132350000|2021-08-05 02:59:10|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|1
1628132440000|2021-08-05 03:00:40|9039.9|9024.9|9039.4|9024.4|9039.9|9024.9|9039.4|9024.4|5
1628132460000|2021-08-05 03:01:00|9039|9024|9039|9024|9039|9024|9039|9024|0
1628132470000|2021-08-05 03:01:10|9038|9023|9038|9023|9038.5|9023.5|9038|9023|2
1628132480000|2021-08-05 03:01:20|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1628132490000|2021-08-05 03:01:30|9039.7|9024.7|9040|9025|9040|9025|9039.7|9024.7|0
1628132520000|2021-08-05 03:02:00|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|0
1628132530000|2021-08-05 03:02:10|||||||||1
1628132690000|2021-08-05 03:04:50|||||||||1
1628132710000|2021-08-05 03:05:10|||||||||2
1628132720000|2021-08-05 03:05:20|9040.5|9025.5|9040.9|9025.9|9040.9|9025.9|9040.5|9025.5|1
1628132730000|2021-08-05 03:05:30|9040.5|9025.5|9040.4|9025.4|9040.5|9025.5|9040.4|9025.4|0
1628132890000|2021-08-05 03:08:10|||||||||1
1628132950000|2021-08-05 03:09:10|9040.5|9025.5|9040.9|9025.9|9040.9|9025.9|9040.5|9025.5|2
1628133070000|2021-08-05 03:11:10|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|1
1628133100000|2021-08-05 03:11:40|||||||||1
1628133250000|2021-08-05 03:14:10|||||||||1
1628133310000|2021-08-05 03:15:10|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|2
1628133400000|2021-08-05 03:16:40|9042.7|9027.7|9042.4|9027.4|9043.2|9028.2|9042.3|9027.3|16
1628133410000|2021-08-05 03:16:50|9043.3|9028.3|9042.4|9027.4|9043.3|9028.3|9042.4|9027.4|1
1628133430000|2021-08-05 03:17:10|9042.8|9027.8|9042.4|9027.4|9043.7|9028.7|9042.3|9027.3|2
1628133440000|2021-08-05 03:17:20|9043.7|9028.7|9043.2|9028.2|9043.7|9028.7|9043.2|9028.2|15
1628133450000|2021-08-05 03:17:30|9043.8|9028.8|9044.3|9029.3|9044.3|9029.3|9043.8|9028.8|0
1628133480000|2021-08-05 03:18:00|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|0
1628133520000|2021-08-05 03:18:40|9046.7|9031.7|9047.8|9032.8|9048.2|9033.2|9046.2|9031.2|33
1628133530000|2021-08-05 03:18:50|9047.7|9032.7|9052.7|9037.7|9052.7|9037.7|9047.7|9032.7|1
1628133540000|2021-08-05 03:19:00|9050.3|9035.3|9050.2|9035.2|9050.3|9035.3|9050.2|9035.2|22
1628133550000|2021-08-05 03:19:10|9050.4|9035.4|9045.7|9030.7|9051.2|9036.2|9045.7|9030.7|1
1628133580000|2021-08-05 03:19:40|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|0
1628133610000|2021-08-05 03:20:10|||||||||2
1628133620000|2021-08-05 03:20:20|9049.2|9034.2|9049.6|9034.6|9049.6|9034.6|9043.7|9028.7|16
1628133630000|2021-08-05 03:20:30|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1628133660000|2021-08-05 03:21:00|9045.1|9030.1|9045|9030|9045.1|9030.1|9045|9030|0
1628133730000|2021-08-05 03:22:10|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1628133790000|2021-08-05 03:23:10|9050|9035|9053|9038|9053|9038|9050|9035|15
1628133800000|2021-08-05 03:23:20|9049|9034|9049|9034|9049|9034|9049|9034|4
1628133860000|2021-08-05 03:24:20|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|11
1628133870000|2021-08-05 03:24:30|9050.6|9035.6|9051|9036|9051|9036|9050.6|9035.6|1
1628133880000|2021-08-05 03:24:40|9050|9035|9046|9031|9050|9035|9046|9031|14
1628133900000|2021-08-05 03:25:00|9050.5|9035.5|9051|9036|9051.1|9036.1|9050.5|9035.5|2
1628133910000|2021-08-05 03:25:10|9051.5|9036.5|9051|9036|9051.5|9036.5|9051|9036|0
1628133960000|2021-08-05 03:26:00|||||||||1
1628133970000|2021-08-05 03:26:10|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9
1628133990000|2021-08-05 03:26:30|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|0
1628134000000|2021-08-05 03:26:40|9052.1|9037.1|9052.3|9037.3|9052.3|9037.3|9052.1|9037.1|1
1628134020000|2021-08-05 03:27:00|9050.6|9035.6|9051.1|9036.1|9051.1|9036.1|9050.6|9035.6|4
1628134030000|2021-08-05 03:27:10|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|0
1628134080000|2021-08-05 03:28:00|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|1
1628134090000|2021-08-05 03:28:10|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|0
1628134100000|2021-08-05 03:28:20|9051.8|9036.8|9051.7|9036.7|9052.2|9037.2|9051.7|9036.7|0
1628134110000|2021-08-05 03:28:30|9051.3|9036.3|9051.2|9036.2|9051.3|9036.3|9051.2|9036.2|0
1628134130000|2021-08-05 03:28:50|9051.6|9036.6|9051.4|9036.4|9051.8|9036.8|9051.4|9036.4|0
1628134140000|2021-08-05 03:29:00|9051.5|9036.5|9052.3|9037.3|9052.3|9037.3|9051.5|9036.5|1
1628134150000|2021-08-05 03:29:10|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|1
1628134160000|2021-08-05 03:29:20|9051.9|9036.9|9052.3|9037.3|9052.3|9037.3|9051.5|9036.5|0
1628134200000|2021-08-05 03:30:00|9052.7|9037.7|9052.3|9037.3|9052.7|9037.7|9051.5|9036.5|1
1628134210000|2021-08-05 03:30:10|9052.7|9037.7|9052.2|9037.2|9052.7|9037.7|9051.3|9036.3|0
1628134260000|2021-08-05 03:31:00|9052.7|9037.7|9051.2|9036.2|9052.7|9037.7|9051.2|9036.2|1
1628134270000|2021-08-05 03:31:10|9052|9037|9052.2|9037.2|9052.2|9037.2|9052|9037|0
1628134320000|2021-08-05 03:32:00|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|1
1628134330000|2021-08-05 03:32:10|||||||||1
1628134370000|2021-08-05 03:32:50|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9051.8|9036.8|0
1628134380000|2021-08-05 03:33:00|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|1
1628134410000|2021-08-05 03:33:30|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|0
1628134420000|2021-08-05 03:33:40|9052.6|9037.6|9052.6|9037.6|9052.6|9037.6|9052.6|9037.6|0
1628134440000|2021-08-05 03:34:00|9052.7|9037.7|9053.2|9038.2|9053.2|9038.2|9052.7|9037.7|1
1628134480000|2021-08-05 03:34:40|9052.8|9037.8|9052.7|9037.7|9052.8|9037.8|9052.7|9037.7|0
1628134490000|2021-08-05 03:34:50|9052.2|9037.2|9052.7|9037.7|9052.7|9037.7|9052.2|9037.2|0
1628134500000|2021-08-05 03:35:00|||||||||1
1628134510000|2021-08-05 03:35:10|9052.8|9037.8|9053.2|9038.2|9053.2|9038.2|9052.8|9037.8|1
1628134560000|2021-08-05 03:36:00|||||||||1
1628134620000|2021-08-05 03:37:00|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|1
1628134630000|2021-08-05 03:37:10|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|0
1628134680000|2021-08-05 03:38:00|9053.3|9038.3|9053.7|9038.7|9053.7|9038.7|9053.2|9038.2|1
1628134690000|2021-08-05 03:38:10|||||||||1
1628134740000|2021-08-05 03:39:00|||||||||1
1628134800000|2021-08-05 03:40:00|||||||||1
1628134860000|2021-08-05 03:41:00|||||||||1
1628134870000|2021-08-05 03:41:10|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|1
1628134920000|2021-08-05 03:42:00|||||||||1
1628134970000|2021-08-05 03:42:50|9054.1|9039.1|9054.5|9039.5|9054.5|9039.5|9054|9039|0
1628134980000|2021-08-05 03:43:00|||||||||1
1628135040000|2021-08-05 03:44:00|||||||||1
1628135050000|2021-08-05 03:44:10|||||||||1
1628135060000|2021-08-05 03:44:20|9054.9|9039.9|9055|9040|9055|9040|9054.5|9039.5|0
1628135100000|2021-08-05 03:45:00|||||||||1
1628135140000|2021-08-05 03:45:40|9055.4|9040.4|9055.5|9040.5|9055.5|9040.5|9055.4|9040.4|0
1628135150000|2021-08-05 03:45:50|9055.9|9040.9|9056|9041|9056|9041|9055.9|9040.9|0
1628135160000|2021-08-05 03:46:00|9055.6|9040.6|9056|9041|9056|9041|9055.5|9040.5|1
1628135210000|2021-08-05 03:46:50|9055.5|9040.5|9056|9041|9056|9041|9055.5|9040.5|0
1628135220000|2021-08-05 03:47:00|9054|9039|9054|9039|9054|9039|9054|9039|2
1628135230000|2021-08-05 03:47:10|9054.5|9039.5|9055.5|9040.5|9055.5|9040.5|9054.2|9039.2|1
1628135250000|2021-08-05 03:47:30|9054.7|9039.7|9056|9041|9056|9041|9054.2|9039.2|0
1628135260000|2021-08-05 03:47:40|9054.8|9039.8|9055.5|9040.5|9055.5|9040.5|9054.6|9039.6|0
1628135280000|2021-08-05 03:48:00|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628135340000|2021-08-05 03:49:00|||||||||1
1628135370000|2021-08-05 03:49:30|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628135380000|2021-08-05 03:49:40|9056.1|9041.1|9055.3|9040.3|9056.1|9041.1|9055.3|9040.3|0
1628135390000|2021-08-05 03:49:50|9055.1|9040.1|9055.6|9040.6|9055.6|9040.6|9055.1|9040.1|0
1628135400000|2021-08-05 03:50:00|9056|9041|9056|9041|9056|9041|9056|9041|1
1628135410000|2021-08-05 03:50:10|9056.5|9041.5|9056.1|9041.1|9056.5|9041.5|9056.1|9041.1|17
1628135430000|2021-08-05 03:50:30|9056|9041|9056|9041|9056|9041|9056|9041|1
1628135450000|2021-08-05 03:50:50|9055.6|9040.6|9055.5|9040.5|9055.6|9040.6|9055.5|9040.5|0
1628135460000|2021-08-05 03:51:00|9056|9041|9055.1|9040.1|9056|9041|9055.1|9040.1|1
1628135470000|2021-08-05 03:51:10|9055.9|9040.9|9055.1|9040.1|9056|9041|9055.1|9040.1|0
1628135520000|2021-08-05 03:52:00|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|1
1628135530000|2021-08-05 03:52:10|9055.1|9040.1|9055.5|9040.5|9055.5|9040.5|9055|9040|0
1628135580000|2021-08-05 03:53:00|||||||||1
1628135590000|2021-08-05 03:53:10|||||||||1
1628135600000|2021-08-05 03:53:20|||||||||1
1628135640000|2021-08-05 03:54:00|9056|9041|9055|9040|9056|9041|9055|9040|1
1628135650000|2021-08-05 03:54:10|9053.4|9038.4|9053.2|9038.2|9053.4|9038.4|9053.2|9038.2|0
1628135660000|2021-08-05 03:54:20|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|1
1628135680000|2021-08-05 03:54:40|9055|9040|9055.1|9040.1|9055.1|9040.1|9055|9040|0
1628135700000|2021-08-05 03:55:00|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|1
1628135730000|2021-08-05 03:55:30|9055.1|9040.1|9055|9040|9055.1|9040.1|9055|9040|0
1628135740000|2021-08-05 03:55:40|9054.6|9039.6|9055|9040|9055|9040|9054.6|9039.6|1
1628135750000|2021-08-05 03:55:50|9057.5|9042.5|9054.6|9039.6|9057.5|9042.5|9054.6|9039.6|0
1628135760000|2021-08-05 03:56:00|9055.4|9040.4|9055|9040|9056|9041|9055|9040|2
1628135770000|2021-08-05 03:56:10|9055.4|9040.4|9055|9040|9055.4|9040.4|9055|9040|1
1628135820000|2021-08-05 03:57:00|9054.6|9039.6|9055|9040|9055|9040|9054.6|9039.6|1
1628135850000|2021-08-05 03:57:30|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628135880000|2021-08-05 03:58:00|||||||||1
1628135940000|2021-08-05 03:59:00|9055|9040|9055|9040|9055|9040|9055|9040|1
1628135950000|2021-08-05 03:59:10|9055.1|9040.1|9054.6|9039.6|9055.1|9040.1|9054.6|9039.6|1
1628135990000|2021-08-05 03:59:50|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|0
1628136000000|2021-08-05 04:00:00|||||||||1
1628136030000|2021-08-05 04:00:30|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|0
1628136060000|2021-08-05 04:01:00|9055.1|9040.1|9055.2|9040.2|9055.2|9040.2|9055.1|9040.1|1
1628136070000|2021-08-05 04:01:10|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628136090000|2021-08-05 04:01:30|9054.7|9039.7|9054.6|9039.6|9054.7|9039.7|9054.6|9039.6|0
1628136110000|2021-08-05 04:01:50|9055|9040|9055.1|9040.1|9055.1|9040.1|9055|9040|0
1628136120000|2021-08-05 04:02:00|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628136130000|2021-08-05 04:02:10|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|1
1628136150000|2021-08-05 04:02:30|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628136160000|2021-08-05 04:02:40|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628136180000|2021-08-05 04:03:00|9055|9040|9055.5|9040.5|9055.5|9040.5|9055|9040|1
1628136190000|2021-08-05 04:03:10|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|0
1628136240000|2021-08-05 04:04:00|9055.1|9040.1|9054.2|9039.2|9055.1|9040.1|9054.2|9039.2|1
1628136300000|2021-08-05 04:05:00|9054.7|9039.7|9054.6|9039.6|9055.1|9040.1|9054.6|9039.6|1
1628136310000|2021-08-05 04:05:10|9055|9040|9055|9040|9055|9040|9055|9040|1
1628136330000|2021-08-05 04:05:30|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628136340000|2021-08-05 04:05:40|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628136360000|2021-08-05 04:06:00|9055|9040|9055|9040|9055|9040|9055|9040|1
1628136370000|2021-08-05 04:06:10|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628136390000|2021-08-05 04:06:30|9054.7|9039.7|9054.6|9039.6|9054.7|9039.7|9054.6|9039.6|0
1628136420000|2021-08-05 04:07:00|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|1
1628136450000|2021-08-05 04:07:30|9054.7|9039.7|9054.6|9039.6|9055|9040|9054.6|9039.6|0
1628136460000|2021-08-05 04:07:40|9055|9040|9054.6|9039.6|9055.1|9040.1|9054.6|9039.6|0
1628136470000|2021-08-05 04:07:50|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628136480000|2021-08-05 04:08:00|9054.7|9039.7|9055.6|9040.6|9055.6|9040.6|9054.6|9039.6|1
1628136490000|2021-08-05 04:08:10|9055.1|9040.1|9055|9040|9055.1|9040.1|9054.7|9039.7|1
1628136520000|2021-08-05 04:08:40|9054.6|9039.6|9054.6|9039.6|9055.1|9040.1|9054.6|9039.6|0
1628136540000|2021-08-05 04:09:00|9055.5|9040.5|9054.6|9039.6|9055.5|9040.5|9054.6|9039.6|2
1628136580000|2021-08-05 04:09:40|9054.2|9039.2|9054.6|9039.6|9054.6|9039.6|9054.2|9039.2|0
1628136600000|2021-08-05 04:10:00|||||||||1
1628136660000|2021-08-05 04:11:00|||||||||1
1628136670000|2021-08-05 04:11:10|||||||||1
1628136680000|2021-08-05 04:11:20|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|1
1628136720000|2021-08-05 04:12:00|9054.6|9039.6|9055.1|9040.1|9055.1|9040.1|9054.6|9039.6|1
1628136780000|2021-08-05 04:13:00|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|2
1628136840000|2021-08-05 04:14:00|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9054.6|9039.6|1
1628136850000|2021-08-05 04:14:10|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|1
1628136860000|2021-08-05 04:14:20|9057.2|9042.2|9055.1|9040.1|9057.6|9042.6|9054.6|9039.6|0
1628136870000|2021-08-05 04:14:30|9057.6|9042.6|9055.5|9040.5|9057.6|9042.6|9054.6|9039.6|0
1628136880000|2021-08-05 04:14:40|9056.1|9041.1|9054.6|9039.6|9056.5|9041.5|9054.6|9039.6|0
1628136890000|2021-08-05 04:14:50|||||||||1
1628136900000|2021-08-05 04:15:00|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|1
1628136910000|2021-08-05 04:15:10|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628137030000|2021-08-05 04:17:10|9055.1|9040.1|9055|9040|9055.1|9040.1|9054.7|9039.7|1
1628137040000|2021-08-05 04:17:20|9055.5|9040.5|9054.6|9039.6|9055.5|9040.5|9054.6|9039.6|0
1628137050000|2021-08-05 04:17:30|||||||||5
1628137060000|2021-08-05 04:17:40|9055|9040|9054.6|9039.6|9055|9040|9054.6|9039.6|0
1628137110000|2021-08-05 04:18:30|9054.8|9039.8|9054.8|9039.8|9054.8|9039.8|9054.8|9039.8|0
1628137120000|2021-08-05 04:18:40|9054.4|9039.4|9054.8|9039.8|9055.2|9040.2|9054.4|9039.4|0
1628137200000|2021-08-05 04:20:00|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|0
1628137210000|2021-08-05 04:20:10|9054.8|9039.8|9055.2|9040.2|9055.2|9040.2|9054.8|9039.8|1
1628137220000|2021-08-05 04:20:20|9053.3|9038.3|9052.8|9037.8|9053.3|9038.3|9052.8|9037.8|1
1628137250000|2021-08-05 04:20:50|9052.4|9037.4|9052.3|9037.3|9052.4|9037.4|9052.3|9037.3|1
1628137390000|2021-08-05 04:23:10|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|1
1628137400000|2021-08-05 04:23:20|9056|9041|9056|9041|9056|9041|9056|9041|1
1628137410000|2021-08-05 04:23:30|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|0
1628137490000|2021-08-05 04:24:50|9055.7|9040.7|9055.6|9040.6|9055.7|9040.7|9055.2|9040.2|0
1628137570000|2021-08-05 04:26:10|||||||||1
1628137610000|2021-08-05 04:26:50|9056|9041|9055.6|9040.6|9056|9041|9055.2|9040.2|3
1628137720000|2021-08-05 04:28:40|9055.2|9040.2|9055.6|9040.6|9055.6|9040.6|9055.2|9040.2|0
1628137750000|2021-08-05 04:29:10|9056|9041|9056|9041|9056|9041|9056|9041|1
1628137760000|2021-08-05 04:29:20|9055.2|9040.2|9055.2|9040.2|9055.6|9040.6|9055.2|9040.2|0
1628137780000|2021-08-05 04:29:40|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|0
1628137790000|2021-08-05 04:29:50|9055.2|9040.2|9055.6|9040.6|9055.6|9040.6|9055.2|9040.2|2
1628137930000|2021-08-05 04:32:10|9056|9041|9056|9041|9056|9041|9056|9041|1
1628137940000|2021-08-05 04:32:20|9058|9043|9056|9041|9058|9043|9055.6|9040.6|0
1628137950000|2021-08-05 04:32:30|9055.6|9040.6|9055.6|9040.6|9056.5|9041.5|9055.6|9040.6|0
1628137960000|2021-08-05 04:32:40|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|1
1628138110000|2021-08-05 04:35:10|9056|9041|9056|9041|9056|9041|9056|9041|1
1628138120000|2021-08-05 04:35:20|9058|9043|9058|9043|9058|9043|9056|9041|0
1628138130000|2021-08-05 04:35:30|9056.4|9041.4|9057.6|9042.6|9057.6|9042.6|9055.2|9040.2|0
1628138140000|2021-08-05 04:35:40|9055.2|9040.2|9055.2|9040.2|9057.2|9042.2|9055.2|9040.2|0
1628138150000|2021-08-05 04:35:50|9055.6|9040.6|9055.6|9040.6|9058|9043|9055.6|9040.6|0
1628138160000|2021-08-05 04:36:00|9056|9041|9056|9041|9056|9041|9056|9041|0
1628138230000|2021-08-05 04:37:10|9054.8|9039.8|9054.8|9039.8|9054.8|9039.8|9054.8|9039.8|1
1628138240000|2021-08-05 04:37:20|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|0
1628138260000|2021-08-05 04:37:40|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|0
1628138290000|2021-08-05 04:38:10|||||||||1
1628138450000|2021-08-05 04:40:50|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|0
1628138470000|2021-08-05 04:41:10|||||||||1
1628138650000|2021-08-05 04:44:10|9053.6|9038.6|9054.4|9039.4|9054.4|9039.4|9053.6|9038.6|1
1628138820000|2021-08-05 04:47:00|9053.6|9038.6|9053.4|9038.4|9053.6|9038.6|9053.4|9038.4|0
1628138830000|2021-08-05 04:47:10|9053.6|9038.6|9054.4|9039.4|9054.4|9039.4|9053.6|9038.6|1
1628139010000|2021-08-05 04:50:10|||||||||1
1628139190000|2021-08-05 04:53:10|||||||||1
1628139200000|2021-08-05 04:53:20|9052.8|9037.8|9052.4|9037.4|9052.8|9037.8|9052.4|9037.4|0
1628139240000|2021-08-05 04:54:00|9052.8|9037.8|9054.8|9039.8|9054.8|9039.8|9052.8|9037.8|5
1628139370000|2021-08-05 04:56:10|||||||||1
1628139390000|2021-08-05 04:56:30|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9054.8|9039.8|0
1628139550000|2021-08-05 04:59:10|||||||||2
1628139730000|2021-08-05 05:02:10|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628139910000|2021-08-05 05:05:10|||||||||1
1628139940000|2021-08-05 05:05:40|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|0
1628140090000|2021-08-05 05:08:10|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628140190000|2021-08-05 05:09:50|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|0
1628140210000|2021-08-05 05:10:10|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|0
1628140240000|2021-08-05 05:10:40|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|0
1628140270000|2021-08-05 05:11:10|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|1
1628140450000|2021-08-05 05:14:10|||||||||1
1628140630000|2021-08-05 05:17:10|9056.8|9041.8|9057.2|9042.2|9057.2|9042.2|9056.8|9041.8|1
1628140640000|2021-08-05 05:17:20|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|0
1628140650000|2021-08-05 05:17:30|9058.2|9043.2|9058.6|9043.6|9058.6|9043.6|9058.2|9043.2|0
1628140660000|2021-08-05 05:17:40|9057|9042|9056.7|9041.7|9058.6|9043.6|9056.7|9041.7|0
1628140670000|2021-08-05 05:17:50|9057.1|9042.1|9056.7|9041.7|9057.2|9042.2|9056.7|9041.7|0
1628140680000|2021-08-05 05:18:00|9057.2|9042.2|9056.7|9041.7|9057.2|9042.2|9056.7|9041.7|0
1628140690000|2021-08-05 05:18:10|9057.1|9042.1|9056.7|9041.7|9057.6|9042.6|9056.7|9041.7|0
1628140700000|2021-08-05 05:18:20|9058.3|9043.3|9056.7|9041.7|9058.6|9043.6|9056.7|9041.7|0
1628140710000|2021-08-05 05:18:30|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|0
1628140730000|2021-08-05 05:18:50|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|0
1628140740000|2021-08-05 05:19:00|9057|9042|9057.1|9042.1|9057.1|9042.1|9057|9042|0
1628140810000|2021-08-05 05:20:10|9057.5|9042.5|9057.5|9042.5|9057.5|9042.5|9057.5|9042.5|1
1628140820000|2021-08-05 05:20:20|9056.6|9041.6|9057|9042|9059|9044|9056.6|9041.6|0
1628140830000|2021-08-05 05:20:30|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|0
1628140860000|2021-08-05 05:21:00|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|0
1628140990000|2021-08-05 05:23:10|||||||||1
1628141170000|2021-08-05 05:26:10|||||||||1
1628141350000|2021-08-05 05:29:10|9056.6|9041.6|9057|9042|9057|9042|9056.6|9041.6|1
1628141400000|2021-08-05 05:30:00|9057.4|9042.4|9057.5|9042.5|9057.5|9042.5|9057.4|9042.4|0
1628141410000|2021-08-05 05:30:10|9057|9042|9057|9042|9057|9042|9057|9042|1
1628141470000|2021-08-05 05:31:10|9056.6|9041.6|9057|9042|9057|9042|9056.6|9041.6|1
1628141500000|2021-08-05 05:31:40|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|9056.6|9041.6|0
1628141530000|2021-08-05 05:32:10|||||||||1
1628141550000|2021-08-05 05:32:30|9050|9035|9050|9035|9050|9035|9050|9035|1
1628141560000|2021-08-05 05:32:40|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|0
1628141590000|2021-08-05 05:33:10|9050.9|9035.9|9050.5|9035.5|9051|9036|9050.5|9035.5|3
1628141600000|2021-08-05 05:33:20|9051|9036|9051|9036|9051|9036|9051|9036|0
1628141620000|2021-08-05 05:33:40|9056|9041|9055.9|9040.9|9056|9041|9055|9040|16
1628141640000|2021-08-05 05:34:00|9056|9041|9056|9041|9056|9041|9056|9041|0
1628141710000|2021-08-05 05:35:10|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|1
1628141890000|2021-08-05 05:38:10|||||||||1
1628141910000|2021-08-05 05:38:30|9055|9040|9055|9040|9055|9040|9055|9040|0
1628141970000|2021-08-05 05:39:30|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|0
1628141980000|2021-08-05 05:39:40|9054.9|9039.9|9055|9040|9055|9040|9054.9|9039.9|0
1628142020000|2021-08-05 05:40:20|9054.6|9039.6|9054.5|9039.5|9054.6|9039.6|9054.5|9039.5|0
1628142050000|2021-08-05 05:40:50|9054.9|9039.9|9055|9040|9055|9040|9054.9|9039.9|0
1628142060000|2021-08-05 05:41:00|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|0
1628142070000|2021-08-05 05:41:10|9054.7|9039.7|9055.5|9040.5|9055.5|9040.5|9054.7|9039.7|1
1628142090000|2021-08-05 05:41:30|9055|9040|9055|9040|9055|9040|9055|9040|0
1628142120000|2021-08-05 05:42:00|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|0
1628142250000|2021-08-05 05:44:10|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|1
1628142270000|2021-08-05 05:44:30|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628142300000|2021-08-05 05:45:00|9054.2|9039.2|9054.6|9039.6|9054.6|9039.6|9054.2|9039.2|0
1628142390000|2021-08-05 05:46:30|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|9054.1|9039.1|1
1628142410000|2021-08-05 05:46:50|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628142420000|2021-08-05 05:47:00|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628142430000|2021-08-05 05:47:10|9054.7|9039.7|9054.5|9039.5|9055.1|9040.1|9054.3|9039.3|1
1628142440000|2021-08-05 05:47:20|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628142610000|2021-08-05 05:50:10|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628142640000|2021-08-05 05:50:40|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628142790000|2021-08-05 05:53:10|9055.2|9040.2|9055.6|9040.6|9055.6|9040.6|9055.2|9040.2|1
1628142820000|2021-08-05 05:53:40|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|9055.1|9040.1|0
1628142880000|2021-08-05 05:54:40|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|0
1628142900000|2021-08-05 05:55:00|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|9054.6|9039.6|0
1628142970000|2021-08-05 05:56:10|||||||||1
1628143140000|2021-08-05 05:59:00|9053.2|9038.2|9052.6|9037.6|9053.2|9038.2|9050.8|9035.8|3
1628143150000|2021-08-05 05:59:10|9052.7|9037.7|9048.7|9033.7|9052.7|9037.7|9047.3|9032.3|1
1628143160000|2021-08-05 05:59:20|9048.2|9033.2|9047.7|9032.7|9048.2|9033.2|9047.7|9032.7|0
1628143170000|2021-08-05 05:59:30|9048.1|9033.1|9050.2|9035.2|9050.2|9035.2|9048.1|9033.1|0
1628143180000|2021-08-05 05:59:40|9050.7|9035.7|9051.2|9036.2|9051.2|9036.2|9050.7|9035.7|0
1628143190000|2021-08-05 05:59:50|9050.7|9035.7|9048.3|9033.3|9050.7|9035.7|9048.3|9033.3|0
1628143200000|2021-08-05 06:00:00|9048.2|9033.2|9051.2|9036.2|9051.2|9036.2|9048.2|9033.2|0
1628143210000|2021-08-05 06:00:10|9051.7|9036.7|9048.2|9033.2|9052.9|9037.9|9048.2|9033.2|3
1628143220000|2021-08-05 06:00:20|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|0
1628143260000|2021-08-05 06:01:00|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|1
1628143270000|2021-08-05 06:01:10|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|0
1628143330000|2021-08-05 06:02:10|||||||||1
1628143500000|2021-08-05 06:05:00|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|0
1628143510000|2021-08-05 06:05:10|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|1
1628143520000|2021-08-05 06:05:20|9048.6|9033.6|9048.7|9033.7|9048.7|9033.7|9048.6|9033.6|0
1628143530000|2021-08-05 06:05:30|9049.7|9034.7|9049.2|9034.2|9049.7|9034.7|9049.2|9034.2|0
1628143550000|2021-08-05 06:05:50|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|1
1628143570000|2021-08-05 06:06:10|9047.2|9032.2|9048.7|9033.7|9048.7|9033.7|9047.2|9032.2|0
1628143580000|2021-08-05 06:06:20|||||||||2
1628143690000|2021-08-05 06:08:10|||||||||3
1628143790000|2021-08-05 06:09:50|9049.7|9034.7|9050.1|9035.1|9050.1|9035.1|9049.7|9034.7|25
1628143800000|2021-08-05 06:10:00|9050.2|9035.2|9047.7|9032.7|9050.2|9035.2|9047.7|9032.7|0
1628143810000|2021-08-05 06:10:10|9047.3|9032.3|9047.2|9032.2|9047.3|9032.3|9047.2|9032.2|0
1628143850000|2021-08-05 06:10:50|9046.9|9031.9|9045.7|9030.7|9046.9|9031.9|9045.7|9030.7|2
1628143860000|2021-08-05 06:11:00|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|1
1628144010000|2021-08-05 06:13:30|9046.7|9031.7|9046.7|9031.7|9046.7|9031.7|9046.7|9031.7|1
1628144040000|2021-08-05 06:14:00|9047.1|9032.1|9047.6|9032.6|9047.6|9032.6|9047.1|9032.1|0
1628144050000|2021-08-05 06:14:10|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|0
1628144170000|2021-08-05 06:16:10|9049.3|9034.3|9049.7|9034.7|9049.7|9034.7|9049.2|9034.2|3
1628144180000|2021-08-05 06:16:20|||||||||7
1628144300000|2021-08-05 06:18:20|9049.2|9034.2|9047.2|9032.2|9049.2|9034.2|9047.2|9032.2|2
1628144310000|2021-08-05 06:18:30|9046.4|9031.4|9043.7|9028.7|9046.4|9031.4|9043.2|9028.2|1
1628144320000|2021-08-05 06:18:40|9043.3|9028.3|9045.7|9030.7|9045.7|9030.7|9043.2|9028.2|0
1628144360000|2021-08-05 06:19:20|9041.8|9026.8|9041|9026|9041.8|9026.8|9041|9026|4
1628144370000|2021-08-05 06:19:30|9040.8|9025.8|9044.7|9029.7|9044.7|9029.7|9040.8|9025.8|0
1628144380000|2021-08-05 06:19:40|9044.8|9029.8|9044.8|9029.8|9044.8|9029.8|9044.8|9029.8|0
1628144390000|2021-08-05 06:19:50|9039.3|9024.3|9042.3|9027.3|9042.8|9027.8|9039.3|9024.3|9
1628144430000|2021-08-05 06:20:30|9041.4|9026.4|9040.3|9025.3|9041.4|9026.4|9037.3|9022.3|1
1628144450000|2021-08-05 06:20:50|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|2
1628144460000|2021-08-05 06:21:00|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|0
1628144470000|2021-08-05 06:21:10|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|12
1628144480000|2021-08-05 06:21:20|9039.8|9024.8|9040.8|9025.8|9040.8|9025.8|9039.8|9024.8|2
1628144490000|2021-08-05 06:21:30|9039.3|9024.3|9039.9|9024.9|9040.2|9025.2|9039.3|9024.3|1
1628144500000|2021-08-05 06:21:40|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|0
1628144550000|2021-08-05 06:22:30|9039.6|9024.6|9040.3|9025.3|9040.8|9025.8|9039.6|9024.6|1
1628144560000|2021-08-05 06:22:40|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144570000|2021-08-05 06:22:50|9040.7|9025.7|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144580000|2021-08-05 06:23:00|9040.8|9025.8|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144590000|2021-08-05 06:23:10|9040.7|9025.7|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144600000|2021-08-05 06:23:20|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144610000|2021-08-05 06:23:30|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144620000|2021-08-05 06:23:40|9040.4|9025.4|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144630000|2021-08-05 06:23:50|9040.7|9025.7|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144640000|2021-08-05 06:24:00|9040.7|9025.7|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144650000|2021-08-05 06:24:10|9040.3|9025.3|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144660000|2021-08-05 06:24:20|9040.7|9025.7|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144670000|2021-08-05 06:24:30|9040.8|9025.8|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144680000|2021-08-05 06:24:40|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144690000|2021-08-05 06:24:50|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144700000|2021-08-05 06:25:00|9040.3|9025.3|9040.7|9025.7|9040.8|9025.8|9040.3|9025.3|0
1628144710000|2021-08-05 06:25:10|9040.3|9025.3|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144720000|2021-08-05 06:25:20|9040.8|9025.8|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144730000|2021-08-05 06:25:30|9040.3|9025.3|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|0
1628144740000|2021-08-05 06:25:40|9040.7|9025.7|9040.4|9025.4|9040.8|9025.8|9040.3|9025.3|0
1628144750000|2021-08-05 06:25:50|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144760000|2021-08-05 06:26:00|9040.3|9025.3|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144770000|2021-08-05 06:26:10|9040.3|9025.3|9040.7|9025.7|9040.8|9025.8|9040.3|9025.3|0
1628144780000|2021-08-05 06:26:20|9040.3|9025.3|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144790000|2021-08-05 06:26:30|9040.3|9025.3|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|0
1628144800000|2021-08-05 06:26:40|9040.3|9025.3|9041.3|9026.3|9041.3|9026.3|9040.3|9025.3|0
1628144830000|2021-08-05 06:27:10|9041.8|9026.8|9041.8|9026.8|9042.3|9027.3|9041.8|9026.8|4
1628144870000|2021-08-05 06:27:50|9042.3|9027.3|9041.9|9026.9|9042.3|9027.3|9041.9|9026.9|0
1628144880000|2021-08-05 06:28:00|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|0
1628144960000|2021-08-05 06:29:20|9042.4|9027.4|9041.3|9026.3|9042.4|9027.4|9041.3|9026.3|1
1628144970000|2021-08-05 06:29:30|9041.4|9026.4|9041|9026|9041.4|9026.4|9041|9026|1
1628144980000|2021-08-05 06:29:40|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|0
1628144990000|2021-08-05 06:29:50|9042|9027|9041.6|9026.6|9042|9027|9041.6|9026.6|0
1628145000000|2021-08-05 06:30:00|9041.5|9026.5|9040|9025|9041.5|9026.5|9040|9025|0
1628145010000|2021-08-05 06:30:10|9040.5|9025.5|9040|9025|9040.5|9025.5|9040|9025|0
1628145030000|2021-08-05 06:30:30|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1628145060000|2021-08-05 06:31:00|9040|9025|9039.6|9024.6|9040|9025|9039.6|9024.6|0
1628145070000|2021-08-05 06:31:10|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1628145120000|2021-08-05 06:32:00|9040.3|9025.3|9039|9024|9040.5|9025.5|9039|9024|0
1628145130000|2021-08-05 06:32:10|9038.6|9023.6|9038.5|9023.5|9038.6|9023.6|9038.5|9023.5|0
1628145180000|2021-08-05 06:33:00|||||||||1
1628145680000|2021-08-05 06:41:20|9037.5|9022.5|9034|9019|9037.5|9022.5|9034|9019|6
1628145690000|2021-08-05 06:41:30|9036|9021|9034|9019|9036|9021|9034|9019|1
1628145720000|2021-08-05 06:42:00|9031|9016|9031.5|9016.5|9032.5|9017.5|9031|9016|3
1628145730000|2021-08-05 06:42:10|9031.3|9016.3|9029|9014|9032.9|9017.9|9029|9014|1
1628145740000|2021-08-05 06:42:20|9031.4|9016.4|9032.4|9017.4|9033|9018|9031.4|9016.4|2
1628145750000|2021-08-05 06:42:30|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|0
1628145920000|2021-08-05 06:45:20|9032.4|9017.4|9031|9016|9032.4|9017.4|9031|9016|2
1628145930000|2021-08-05 06:45:30|9030.6|9015.6|9030|9015|9030.6|9015.6|9030|9015|1
1628146060000|2021-08-05 06:47:40|9029|9014|9029|9014|9029|9014|9029|9014|4
1628146070000|2021-08-05 06:47:50|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|1
1628146080000|2021-08-05 06:48:00|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|1
1628146130000|2021-08-05 06:48:50|||||||||1
1628146140000|2021-08-05 06:49:00|9023|9008|9020.8|9005.8|9023|9008|9020.8|9005.8|1
1628146240000|2021-08-05 06:50:40|9020.4|9005.4|9020.3|9005.3|9020.7|9005.7|9020.3|9005.3|0
1628146260000|2021-08-05 06:51:00|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|0
1628146300000|2021-08-05 06:51:40|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|1
1628146320000|2021-08-05 06:52:00|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1628146330000|2021-08-05 06:52:10|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.1|9002.1|3
1628146340000|2021-08-05 06:52:20|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1628146350000|2021-08-05 06:52:30|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|4
1628146360000|2021-08-05 06:52:40|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|0
1628146380000|2021-08-05 06:53:00|9018.1|9003.1|9017.7|9002.7|9018.1|9003.1|9017.7|9002.7|6
1628146390000|2021-08-05 06:53:10|9020.1|9005.1|9020.5|9005.5|9020.5|9005.5|9020.1|9005.1|0
1628146480000|2021-08-05 06:54:40|9019.6|9004.6|9020.1|9005.1|9020.1|9005.1|9019.6|9004.6|0
1628146500000|2021-08-05 06:55:00|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.2|9001.2|0
1628146620000|2021-08-05 06:57:00|9020.1|9005.1|9021.1|9006.1|9021.1|9006.1|9020.1|9005.1|9
1628146660000|2021-08-05 06:57:40|9021.6|9006.6|9021.2|9006.2|9021.6|9006.6|9021.2|9006.2|0
1628146680000|2021-08-05 06:58:00|9021.6|9006.6|9020.8|9005.8|9021.6|9006.6|9020.8|9005.8|0
1628146690000|2021-08-05 06:58:10|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1628146750000|2021-08-05 06:59:10|9020.3|9005.3|9019.7|9004.7|9020.3|9005.3|9019.7|9004.7|0
1628146780000|2021-08-05 06:59:40|9019.4|9004.4|9016.7|9001.7|9019.4|9004.4|9016.7|9001.7|2
1628146790000|2021-08-05 06:59:50|9016.2|9001.2|9015.2|9000.2|9016.2|9001.2|9015.2|9000.2|3
1628146840000|2021-08-05 07:00:40|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|0
1628146860000|2021-08-05 07:01:00|9015.8|9000.8|9020.2|9005.2|9020.2|9005.2|9015.8|9000.8|1
1628146870000|2021-08-05 07:01:10|9019.8|9004.8|9020.3|9005.3|9020.7|9005.7|9019.8|9004.8|0
1628146920000|2021-08-05 07:02:00|9020.7|9005.7|9020.8|9005.8|9020.8|9005.8|9020.7|9005.7|1
1628146960000|2021-08-05 07:02:40|9020.4|9005.4|9019.8|9004.8|9020.4|9005.4|9019.8|9004.8|0
1628146980000|2021-08-05 07:03:00|9018.6|9003.6|9019.3|9004.3|9019.3|9004.3|9018.6|9003.6|1
1628147040000|2021-08-05 07:04:00|9018.8|9003.8|9019.2|9004.2|9019.2|9004.2|9016.8|9001.8|1
1628147050000|2021-08-05 07:04:10|9020.2|9005.2|9020.3|9005.3|9020.3|9005.3|9020.2|9005.2|0
1628147100000|2021-08-05 07:05:00|9020.7|9005.7|9020.8|9005.8|9020.8|9005.8|9020.7|9005.7|0
1628147140000|2021-08-05 07:05:40|9019.6|9004.6|9019.3|9004.3|9019.6|9004.6|9019.3|9004.3|0
1628147160000|2021-08-05 07:06:00|9018.8|9003.8|9018.4|9003.4|9018.8|9003.8|9018.3|9003.3|0
1628147170000|2021-08-05 07:06:10|9018.8|9003.8|9020.9|9005.9|9020.9|9005.9|9018.8|9003.8|1
1628147190000|2021-08-05 07:06:30|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1628147200000|2021-08-05 07:06:40|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|0
1628147220000|2021-08-05 07:07:00|9022.3|9007.3|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|0
1628147240000|2021-08-05 07:07:20|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|1
1628147260000|2021-08-05 07:07:40|9024.1|9009.1|9024.2|9009.2|9024.2|9009.2|9024.1|9009.1|0
1628147280000|2021-08-05 07:08:00|9024.5|9009.5|9025|9010|9025|9010|9024.5|9009.5|3
1628147310000|2021-08-05 07:08:30|9025.7|9010.7|9027.7|9012.7|9027.7|9012.7|9025.7|9010.7|2
1628147340000|2021-08-05 07:09:00|9028.1|9013.1|9028.6|9013.6|9028.6|9013.6|9028.1|9013.1|0
1628147350000|2021-08-05 07:09:10|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|0
1628147400000|2021-08-05 07:10:00|9028.2|9013.2|9029.2|9014.2|9029.2|9014.2|9028.2|9013.2|0
1628147430000|2021-08-05 07:10:30|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|1
1628147540000|2021-08-05 07:12:20|9027.7|9012.7|9029.2|9014.2|9029.7|9014.7|9027.7|9012.7|0
1628147700000|2021-08-05 07:15:00|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1628147750000|2021-08-05 07:15:50|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1628147880000|2021-08-05 07:18:00|9027.7|9012.7|9029.3|9014.3|9029.7|9014.7|9027.7|9012.7|1
1628147890000|2021-08-05 07:18:10|9029.2|9014.2|9029.3|9014.3|9029.6|9014.6|9029.2|9014.2|2
1628147910000|2021-08-05 07:18:30|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|0
1628147940000|2021-08-05 07:19:00|9028.7|9013.7|9029.2|9014.2|9029.2|9014.2|9028.7|9013.7|0
1628147950000|2021-08-05 07:19:10|9028.7|9013.7|9029.2|9014.2|9029.2|9014.2|9028.7|9013.7|0
1628148060000|2021-08-05 07:21:00|9032.8|9017.8|9033.7|9018.7|9033.7|9018.7|9032.8|9017.8|4
1628148190000|2021-08-05 07:23:10|||||||||2
1628148240000|2021-08-05 07:24:00|||||||||1
1628148340000|2021-08-05 07:25:40|||||||||1
1628148380000|2021-08-05 07:26:20|||||||||1
1628148410000|2021-08-05 07:26:50|||||||||1
1628148540000|2021-08-05 07:29:00|9033.8|9018.8|9034.7|9019.7|9034.7|9019.7|9033.8|9018.8|3
1628148560000|2021-08-05 07:29:20|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|9035.7|9020.7|0
1628148580000|2021-08-05 07:29:40|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|0
1628148680000|2021-08-05 07:31:20|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|0
1628148760000|2021-08-05 07:32:40|||||||||1
1628148810000|2021-08-05 07:33:30|9029.5|9014.5|9025|9010|9029.5|9014.5|9025|9010|11
1628148820000|2021-08-05 07:33:40|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1628148910000|2021-08-05 07:35:10|9024.2|9009.2|9023.4|9008.4|9024.2|9009.2|9023.4|9008.4|1
1628148930000|2021-08-05 07:35:30|9023|9008|9023.4|9008.4|9023.4|9008.4|9023|9008|0
1628149010000|2021-08-05 07:36:50|9025.9|9000.9|9025.9|9000.9|9025.9|9000.9|9025.9|9000.9|12
1628149030000|2021-08-05 07:37:10|9020.5|9005.5|9020.4|9005.4|9020.5|9005.5|9020.4|9005.4|0
1628149200000|2021-08-05 07:40:00|9020.8|9005.8|9020.9|9005.9|9020.9|9005.9|9020.8|9005.8|0
1628149260000|2021-08-05 07:41:00|9021.4|9006.4|9020.6|9005.6|9021.4|9006.4|9020.6|9005.6|1
1628149270000|2021-08-05 07:41:10|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|0
1628149470000|2021-08-05 07:44:30|||||||||2
1628149530000|2021-08-05 07:45:30|9021.6|9006.6|9021.9|9006.9|9021.9|9006.9|9021.6|9006.6|0
1628149580000|2021-08-05 07:46:20|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|0
1628149830000|2021-08-05 07:50:30|9022.8|9007.8|9022.9|9007.9|9022.9|9007.9|9022.8|9007.8|0
1628149870000|2021-08-05 07:51:10|9023|9008|9023|9008|9023|9008|9023|9008|0
1628149900000|2021-08-05 07:51:40|9022.6|9007.6|9025|9010|9025|9010|9022.5|9007.5|0
1628150040000|2021-08-05 07:54:00|9024.6|9009.6|9024.5|9009.5|9024.6|9009.6|9024.5|9009.5|0
1628150100000|2021-08-05 07:55:00|9025.3|9010.3|9025.5|9010.5|9025.5|9010.5|9025.3|9010.3|0
1628150230000|2021-08-05 07:57:10|9025.4|9010.4|9024.9|9009.9|9025.4|9010.4|9024.9|9009.9|0
1628150240000|2021-08-05 07:57:20|9025.3|9010.3|9025.5|9010.5|9025.5|9010.5|9025.3|9010.3|0
1628150280000|2021-08-05 07:58:00|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|0
1628150430000|2021-08-05 08:00:30|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|0
1628150520000|2021-08-05 08:02:00|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|3
1628150530000|2021-08-05 08:02:10|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1628150580000|2021-08-05 08:03:00|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|0
1628150590000|2021-08-05 08:03:10|9022.5|9007.5|9022.4|9007.4|9022.5|9007.5|9022.4|9007.4|0
1628150620000|2021-08-05 08:03:40|9023.4|9008.4|9023|9008|9023.4|9008.4|9023|9008|0
1628150650000|2021-08-05 08:04:10|9023.4|9008.4|9023.5|9008.5|9023.5|9008.5|9023.4|9008.4|0
1628150950000|2021-08-05 08:09:10|9025.1|9010.1|9025.4|9010.4|9025.4|9010.4|9025.1|9010.1|0
1628151220000|2021-08-05 08:13:40|9028.4|9013.4|9027.9|9012.9|9029.8|9014.8|9027.8|9012.8|22
1628151230000|2021-08-05 08:13:50|9028.3|9013.3|9028.2|9013.2|9029.4|9014.4|9027.3|9012.3|0
1628151240000|2021-08-05 08:14:00|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1628151300000|2021-08-05 08:15:00|9026.3|9011.3|9027.2|9012.2|9027.2|9012.2|9026.3|9011.3|0
1628151310000|2021-08-05 08:15:10|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628151370000|2021-08-05 08:16:10|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|0
1628151390000|2021-08-05 08:16:30|9027.3|9012.3|9028.3|9013.3|9028.3|9013.3|9027.3|9012.3|1
1628151400000|2021-08-05 08:16:40|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1628151410000|2021-08-05 08:16:50|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|3
1628151430000|2021-08-05 08:17:10|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|9025.4|9010.4|1
1628151610000|2021-08-05 08:20:10|9025.8|9010.8|9025.9|9010.9|9025.9|9010.9|9025.8|9010.8|0
1628151900000|2021-08-05 08:25:00|9025.5|9010.5|9025.4|9010.4|9025.5|9010.5|9025.4|9010.4|0
1628151960000|2021-08-05 08:26:00|9025.9|9010.9|9024.9|9009.9|9025.9|9010.9|9024.9|9009.9|0
1628152020000|2021-08-05 08:27:00|9024.5|9009.5|9020.5|9005.5|9024.5|9009.5|9020.5|9005.5|7
1628152080000|2021-08-05 08:28:00|9020.9|9005.9|9020|9005|9020.9|9005.9|9020|9005|0
1628152090000|2021-08-05 08:28:10|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|0
1628152140000|2021-08-05 08:29:00|9020.7|9005.7|9019.5|9004.5|9020.7|9005.7|9019.5|9004.5|0
1628152150000|2021-08-05 08:29:10|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|0
1628152200000|2021-08-05 08:30:00|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1628152260000|2021-08-05 08:31:00|9019.9|9004.9|9018.4|9003.4|9019.9|9004.9|9018.4|9003.4|0
1628152320000|2021-08-05 08:32:00|9020.4|9005.4|9019.5|9004.5|9020.4|9005.4|9019.5|9004.5|1
1628152330000|2021-08-05 08:32:10|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|0
1628152430000|2021-08-05 08:33:50|9019|9004|9018.9|9003.9|9019|9004|9018.9|9003.9|0
1628152510000|2021-08-05 08:35:10|9018.5|9003.5|9018.4|9003.4|9018.5|9003.5|9018.4|9003.4|0
1628152560000|2021-08-05 08:36:00|9015.8|9000.8|9015.5|9000.5|9015.8|9000.8|9015.5|9000.5|5
1628152570000|2021-08-05 08:36:10|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|0
1628152680000|2021-08-05 08:38:00|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|0
1628152710000|2021-08-05 08:38:30|9017|9002|9017|9002|9017|9002|9017|9002|1
1628152730000|2021-08-05 08:38:50|9016.1|9001.1|9016|9001|9016.5|9001.5|9016|9001|0
1628152980000|2021-08-05 08:43:00|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|1
1628152990000|2021-08-05 08:43:10|9015.1|9000.1|9013|8998|9015.1|9000.1|9013|8998|1
1628153000000|2021-08-05 08:43:20|9013.1|8998.1|9013.5|8998.5|9013.5|8998.5|9013.1|8998.1|1
1628153010000|2021-08-05 08:43:30|9013|8998|9013|8998|9013|8998|9013|8998|0
1628153020000|2021-08-05 08:43:40|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|0
1628153040000|2021-08-05 08:44:00|9013|8998|9013|8998|9013|8998|9013|8998|2
1628153240000|2021-08-05 08:47:20|9013.5|8998.5|9013|8998|9013.5|8998.5|9013|8998|0
1628153250000|2021-08-05 08:47:30|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1628153270000|2021-08-05 08:47:50|9017|9002|9016.5|9001.5|9017|9002|9016.5|9001.5|3
1628153280000|2021-08-05 08:48:00|9016|9001|9017|9002|9017|9002|9016|9001|0
1628153290000|2021-08-05 08:48:10|9016.5|9001.5|9017|9002|9017|9002|9016|9001|0
1628153300000|2021-08-05 08:48:20|9016.1|9001.1|9017|9002|9017|9002|9016|9001|0
1628153310000|2021-08-05 08:48:30|9016.5|9001.5|9017|9002|9017|9002|9016.5|9001.5|0
1628153320000|2021-08-05 08:48:40|9016.5|9001.5|9017|9002|9017|9002|9016.5|9001.5|0
1628153330000|2021-08-05 08:48:50|9016.5|9001.5|9017|9002|9017|9002|9016.5|9001.5|0
1628153340000|2021-08-05 08:49:00|9016.5|9001.5|9017|9002|9017|9002|9016.5|9001.5|0
1628153350000|2021-08-05 08:49:10|9016.5|9001.5|9020|9005|9020|9005|9016.5|9001.5|0
1628153390000|2021-08-05 08:49:50|9020.8|9005.8|9021|9006|9021|9006|9020.8|9005.8|2
1628153400000|2021-08-05 08:50:00|9021.5|9006.5|9023.9|9008.9|9023.9|9008.9|9021.5|9006.5|1
1628153410000|2021-08-05 08:50:10|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1628153420000|2021-08-05 08:50:20|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|8
1628153760000|2021-08-05 08:56:00|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|0
1628153970000|2021-08-05 08:59:30|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1628153990000|2021-08-05 08:59:50|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1628154120000|2021-08-05 09:02:00|9025.4|9010.4|9025.9|9010.9|9025.9|9010.9|9025.4|9010.4|0
1628154180000|2021-08-05 09:03:00|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|0
1628154240000|2021-08-05 09:04:00|9028.7|9013.7|9031.4|9016.4|9031.9|9016.9|9028.7|9013.7|5
1628154250000|2021-08-05 09:04:10|9031.7|9016.7|9031.8|9016.8|9031.8|9016.8|9031.3|9016.3|0
1628154300000|2021-08-05 09:05:00|9032.2|9017.2|9030.8|9015.8|9032.3|9017.3|9030.8|9015.8|2
1628154310000|2021-08-05 09:05:10|9030.4|9015.4|9030.3|9015.3|9030.4|9015.4|9030.3|9015.3|0
1628154420000|2021-08-05 09:07:00|9029.9|9014.9|9029.8|9014.8|9029.9|9014.9|9029.8|9014.8|0
1628154500000|2021-08-05 09:08:20|9026.9|9011.9|9026.4|9011.4|9027.6|9012.6|9026.4|9011.4|8
1628154510000|2021-08-05 09:08:30|9026.3|9011.3|9027.4|9012.4|9029.3|9014.3|9026.3|9011.3|0
1628154520000|2021-08-05 09:08:40|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628154540000|2021-08-05 09:09:00|9027.6|9012.6|9029.3|9014.3|9030.3|9015.3|9027.6|9012.6|5
1628154560000|2021-08-05 09:09:20|9029.7|9014.7|9030.3|9015.3|9030.3|9015.3|9029.7|9014.7|0
1628154610000|2021-08-05 09:10:10|9028.3|9013.3|9029.5|9014.5|9029.5|9014.5|9028.3|9013.3|1
1628154630000|2021-08-05 09:10:30|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|0
1628154710000|2021-08-05 09:11:50|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|1
1628154720000|2021-08-05 09:12:00|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628154820000|2021-08-05 09:13:40|9026.9|9011.9|9026.8|9011.8|9026.9|9011.9|9026.8|9011.8|0
1628154840000|2021-08-05 09:14:00|9025.3|9010.3|9027.9|9012.9|9028.3|9013.3|9025.3|9010.3|5
1628154850000|2021-08-05 09:14:10|9028.3|9013.3|9027.9|9012.9|9028.3|9013.3|9027.8|9012.8|0
1628154860000|2021-08-05 09:14:20|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9027.8|9012.8|0
1628154870000|2021-08-05 09:14:30|9027.9|9012.9|9027.8|9012.8|9027.9|9012.9|9027.8|9012.8|0
1628154910000|2021-08-05 09:15:10|9028.2|9013.2|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|0
1628154960000|2021-08-05 09:16:00|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|0
1628155060000|2021-08-05 09:17:40|9028.2|9013.2|9028.2|9013.2|9028.3|9013.3|9027.8|9012.8|0
1628155070000|2021-08-05 09:17:50|9027.8|9012.8|9028.2|9013.2|9028.3|9013.3|9027.8|9012.8|0
1628155080000|2021-08-05 09:18:00|9028.3|9013.3|9027.9|9012.9|9028.7|9013.7|9027.8|9012.8|0
1628155090000|2021-08-05 09:18:10|9028.3|9013.3|9027.8|9012.8|9028.3|9013.3|9027.8|9012.8|0
1628155100000|2021-08-05 09:18:20|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9027.8|9012.8|0
1628155120000|2021-08-05 09:18:40|||||||||11
1628155140000|2021-08-05 09:19:00|9029.3|9014.3|9033.2|9018.2|9033.2|9018.2|9029.3|9014.3|5
1628155180000|2021-08-05 09:19:40|9032.4|9017.4|9032.3|9017.3|9032.4|9017.4|9032.3|9017.3|0
1628155240000|2021-08-05 09:20:40|9032.7|9017.7|9032.8|9017.8|9032.8|9017.8|9032.7|9017.7|0
1628155320000|2021-08-05 09:22:00|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|9033.3|9018.3|0
1628155380000|2021-08-05 09:23:00|9032.4|9017.4|9033.5|9018.5|9033.5|9018.5|9032.4|9017.4|0
1628155390000|2021-08-05 09:23:10|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|0
1628155440000|2021-08-05 09:24:00|9033.9|9018.9|9035.7|9020.7|9035.7|9020.7|9033.9|9018.9|5
1628155500000|2021-08-05 09:25:00|9033.8|9018.8|9036.2|9021.2|9036.2|9021.2|9033.8|9018.8|0
1628155510000|2021-08-05 09:25:10|||||||||1
1628155550000|2021-08-05 09:25:50|9035.8|9020.8|9036.2|9021.2|9036.2|9021.2|9035.8|9020.8|0
1628155560000|2021-08-05 09:26:00|9034.1|9019.1|9031.8|9016.8|9034.1|9019.1|9031.8|9016.8|1
1628155590000|2021-08-05 09:26:30|9031.4|9016.4|9031.3|9016.3|9031.4|9016.4|9031.3|9016.3|0
1628155600000|2021-08-05 09:26:40|9032.5|9017.5|9032.8|9017.8|9032.8|9017.8|9032.5|9017.5|0
1628155610000|2021-08-05 09:26:50|9031.5|9016.5|9031.3|9016.3|9031.5|9016.5|9031.3|9016.3|0
1628155670000|2021-08-05 09:27:50|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|3
1628155680000|2021-08-05 09:28:00|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1628155690000|2021-08-05 09:28:10|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|12
1628155700000|2021-08-05 09:28:20|9023.9|9008.9|9023.8|9008.8|9023.9|9008.9|9023.8|9008.8|1
1628155740000|2021-08-05 09:29:00|9023.3|9008.3|9023.8|9008.8|9023.8|9008.8|9023.3|9008.3|5
1628156020000|2021-08-05 09:33:40|9023.5|9008.5|9021.4|9006.4|9023.5|9008.5|9021.4|9006.4|1
1628156040000|2021-08-05 09:34:00|9021.3|9006.3|9021.8|9006.8|9021.8|9006.8|9021.3|9006.3|5
1628156080000|2021-08-05 09:34:40|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|0
1628156340000|2021-08-05 09:39:00|9022.8|9007.8|9026.8|9011.8|9026.8|9011.8|9022.8|9007.8|5
1628156720000|2021-08-05 09:45:20|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|1
1628156730000|2021-08-05 09:45:30|9030.8|9015.8|9030.8|9015.8|9030.8|9015.8|9030.3|9015.3|3
1628156780000|2021-08-05 09:46:20|9029.9|9014.9|9029.3|9014.3|9029.9|9014.9|9029.3|9014.3|0
1628156810000|2021-08-05 09:46:50|9028.4|9013.4|9028.3|9013.3|9028.4|9013.4|9028.3|9013.3|0
1628156820000|2021-08-05 09:47:00|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|9028.8|9013.8|0
1628157220000|2021-08-05 09:53:40|9029.3|9014.3|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157230000|2021-08-05 09:53:50|9029.2|9014.2|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157240000|2021-08-05 09:54:00|9029.3|9014.3|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157250000|2021-08-05 09:54:10|9029.2|9014.2|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157260000|2021-08-05 09:54:20|9029.2|9014.2|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157270000|2021-08-05 09:54:30|9029.2|9014.2|9028.8|9013.8|9029.3|9014.3|9028.8|9013.8|0
1628157280000|2021-08-05 09:54:40|9029.3|9014.3|9029.2|9014.2|9029.3|9014.3|9029.2|9014.2|0
1628157380000|2021-08-05 09:56:20|9028.8|9013.8|9029.2|9014.2|9029.2|9014.2|9028.7|9013.7|1
1628157540000|2021-08-05 09:59:00|9029.5|9014.5|9030.7|9015.7|9030.7|9015.7|9029.5|9014.5|1
1628157590000|2021-08-05 09:59:50|9031.2|9016.2|9031.3|9016.3|9031.7|9016.7|9031.2|9016.2|0
1628157600000|2021-08-05 10:00:00|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|0
1628157610000|2021-08-05 10:00:10|9031.1|9016.1|9030.7|9015.7|9031.1|9016.1|9030.2|9015.2|1
1628157840000|2021-08-05 10:04:00|9029.2|9014.2|9030.2|9015.2|9030.2|9015.2|9029.2|9014.2|4
1628158060000|2021-08-05 10:07:40|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|1
1628158140000|2021-08-05 10:09:00|9029.2|9014.2|9030.7|9015.7|9030.7|9015.7|9028.2|9013.2|5
1628158210000|2021-08-05 10:10:10|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1628158280000|2021-08-05 10:11:20|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|1
1628158290000|2021-08-05 10:11:30|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|0
1628158320000|2021-08-05 10:12:00|9029.2|9014.2|9029.7|9014.7|9029.7|9014.7|9029.2|9014.2|0
1628158330000|2021-08-05 10:12:10|9029.3|9014.3|9029.7|9014.7|9029.7|9014.7|9028.7|9013.7|0
1628158340000|2021-08-05 10:12:20|9029.3|9014.3|9028.7|9013.7|9029.3|9014.3|9026.2|9011.2|1
1628158350000|2021-08-05 10:12:30|9028.2|9013.2|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158360000|2021-08-05 10:12:40|9028.3|9013.3|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158370000|2021-08-05 10:12:50|9028.3|9013.3|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158380000|2021-08-05 10:13:00|9028.3|9013.3|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158390000|2021-08-05 10:13:10|9028.3|9013.3|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158400000|2021-08-05 10:13:20|9028.2|9013.2|9028.7|9013.7|9028.7|9013.7|9028.2|9013.2|0
1628158410000|2021-08-05 10:13:30|9028.2|9013.2|9027.2|9012.2|9028.2|9013.2|9026.2|9011.2|1
1628158420000|2021-08-05 10:13:40|9026.2|9011.2|9028.2|9013.2|9028.2|9013.2|9026.2|9011.2|0
1628158430000|2021-08-05 10:13:50|9027.8|9012.8|9028.2|9013.2|9028.2|9013.2|9027.7|9012.7|0
1628158440000|2021-08-05 10:14:00|9028.5|9013.5|9031.2|9016.2|9031.2|9016.2|9028.5|9013.5|7
1628158450000|2021-08-05 10:14:10|9030.7|9015.7|9031.2|9016.2|9031.2|9016.2|9030.2|9015.2|3
1628158460000|2021-08-05 10:14:20|9030.8|9015.8|9031.7|9016.7|9031.7|9016.7|9030.7|9015.7|1
1628158470000|2021-08-05 10:14:30|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|9030.7|9015.7|1
1628158480000|2021-08-05 10:14:40|9030.8|9015.8|9030.7|9015.7|9030.8|9015.8|9030.2|9015.2|0
1628158490000|2021-08-05 10:14:50|9030.2|9015.2|9030.7|9015.7|9030.7|9015.7|9029.8|9014.8|0
1628158500000|2021-08-05 10:15:00|9029.9|9014.9|9030.7|9015.7|9030.7|9015.7|9029.7|9014.7|1
1628158510000|2021-08-05 10:15:10|9029.7|9014.7|9028.7|9013.7|9029.7|9014.7|9028.2|9013.2|1
1628158520000|2021-08-05 10:15:20|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9027.2|9012.2|0
1628158530000|2021-08-05 10:15:30|9027.8|9012.8|9027.2|9012.2|9027.8|9012.8|9027.2|9012.2|0
1628158540000|2021-08-05 10:15:40|9028.2|9013.2|9027.2|9012.2|9028.2|9013.2|9027.2|9012.2|0
1628158550000|2021-08-05 10:15:50|9028.1|9013.1|9027.3|9012.3|9028.2|9013.2|9027.3|9012.3|0
1628158560000|2021-08-05 10:16:00|9027.2|9012.2|9026.2|9011.2|9027.7|9012.7|9026.2|9011.2|1
1628158570000|2021-08-05 10:16:10|9027.2|9012.2|9026.2|9011.2|9027.2|9012.2|9026.2|9011.2|0
1628158580000|2021-08-05 10:16:20|9027.1|9012.1|9026.2|9011.2|9027.2|9012.2|9026.2|9011.2|0
1628158590000|2021-08-05 10:16:30|9027.2|9012.2|9026.2|9011.2|9027.2|9012.2|9026.2|9011.2|0
1628158600000|2021-08-05 10:16:40|9027.1|9012.1|9026.3|9011.3|9027.2|9012.2|9026.3|9011.3|0
1628158610000|2021-08-05 10:16:50|9027.1|9012.1|9022.2|9007.2|9027.2|9012.2|9022.2|9007.2|3
1628158620000|2021-08-05 10:17:00|9022.7|9007.7|9022.2|9007.2|9023.2|9008.2|9022.2|9007.2|0
1628158630000|2021-08-05 10:17:10|9023.2|9008.2|9021.7|9006.7|9023.2|9008.2|9021.7|9006.7|0
1628158640000|2021-08-05 10:17:20|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158650000|2021-08-05 10:17:30|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158660000|2021-08-05 10:17:40|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158670000|2021-08-05 10:17:50|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158680000|2021-08-05 10:18:00|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158690000|2021-08-05 10:18:10|9022.2|9007.2|9021.7|9006.7|9022.2|9007.2|9021.7|9006.7|0
1628158700000|2021-08-05 10:18:20|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|9021.7|9006.7|3
1628158710000|2021-08-05 10:18:30|9021.8|9006.8|9021.7|9006.7|9021.8|9006.8|9021.3|9006.3|0
1628158720000|2021-08-05 10:18:40|9021.2|9006.2|9021.7|9006.7|9021.7|9006.7|9021.2|9006.2|0
1628158730000|2021-08-05 10:18:50|9021.3|9006.3|9021.7|9006.7|9021.7|9006.7|9021.2|9006.2|0
1628158740000|2021-08-05 10:19:00|9021.8|9006.8|9025.2|9010.2|9025.2|9010.2|9021.7|9006.7|5
1628158750000|2021-08-05 10:19:10|9024.8|9009.8|9025.7|9010.7|9025.7|9010.7|9024.8|9009.8|0
1628158760000|2021-08-05 10:19:20|9024.2|9009.2|9025.2|9010.2|9025.2|9010.2|9024.2|9009.2|0
1628158770000|2021-08-05 10:19:30|9024.2|9009.2|9025.2|9010.2|9025.2|9010.2|9024.2|9009.2|0
1628158780000|2021-08-05 10:19:40|9024.4|9009.4|9024.7|9009.7|9024.7|9009.7|9023.2|9008.2|0
1628158790000|2021-08-05 10:19:50|9021.2|9006.2|9020.3|9005.3|9021.2|9006.2|9020.3|9005.3|9
1628158800000|2021-08-05 10:20:00|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1628158830000|2021-08-05 10:20:30|9017.4|9002.4|9016.2|9001.2|9017.4|9002.4|9016.2|9001.2|4
1628158890000|2021-08-05 10:21:30|||||||||1
1628158980000|2021-08-05 10:23:00|9014.2|8999.2|9014.7|8999.7|9014.7|8999.7|9014.2|8999.2|1
1628159030000|2021-08-05 10:23:50|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|1
1628159040000|2021-08-05 10:24:00|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|0
1628159070000|2021-08-05 10:24:30|9013.8|8998.8|9014.2|8999.2|9014.2|8999.2|9013.8|8998.8|0
1628159080000|2021-08-05 10:24:40|9014.6|8999.6|9014.7|8999.7|9014.7|8999.7|9014.6|8999.6|0
1628159120000|2021-08-05 10:25:20|||||||||1
1628159160000|2021-08-05 10:26:00|9015.7|9000.7|9018.7|9003.7|9018.7|9003.7|9015.7|9000.7|1
1628159190000|2021-08-05 10:26:30|9018.3|9003.3|9016.3|9001.3|9018.3|9003.3|9016.3|9001.3|2
1628159200000|2021-08-05 10:26:40|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|0
1628159240000|2021-08-05 10:27:20|9015.2|9000.2|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|1
1628159320000|2021-08-05 10:28:40|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1628159330000|2021-08-05 10:28:50|9015.1|9000.1|9014.7|8999.7|9015.1|9000.1|9014.7|8999.7|1
1628159340000|2021-08-05 10:29:00|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|1
1628159360000|2021-08-05 10:29:20|9015.7|9000.7|9017|9002|9017|9002|9015.7|9000.7|1
1628159370000|2021-08-05 10:29:30|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1628159380000|2021-08-05 10:29:40|9016.7|9001.7|9016.6|9001.6|9017.2|9002.2|9016.2|9001.2|0
1628159400000|2021-08-05 10:30:00|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1628159460000|2021-08-05 10:31:00|9015.2|9000.2|9015.2|9000.2|9016.2|9001.2|9015.2|9000.2|2
1628159520000|2021-08-05 10:32:00|9014.8|8999.8|9014.7|8999.7|9014.8|8999.8|9014.7|8999.7|0
1628159540000|2021-08-05 10:32:20|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|1
1628159600000|2021-08-05 10:33:20|9013.1|8998.1|9008.2|8993.2|9013.1|8998.1|9008.2|8993.2|11
1628159610000|2021-08-05 10:33:30|9007.8|8992.8|9007.7|8992.7|9007.8|8992.8|9007.7|8992.7|0
1628159630000|2021-08-05 10:33:50|||||||||2
1628159640000|2021-08-05 10:34:00|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|5
1628159660000|2021-08-05 10:34:20|||||||||1
1628159700000|2021-08-05 10:35:00|||||||||1
1628159720000|2021-08-05 10:35:20|9008.6|8993.6|9008.7|8993.7|9008.7|8993.7|9008.6|8993.6|0
1628159740000|2021-08-05 10:35:40|9008.3|8993.3|9008.7|8993.7|9008.7|8993.7|9008.2|8993.2|2
1628159750000|2021-08-05 10:35:50|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|6
1628159810000|2021-08-05 10:36:50|||||||||1
1628159820000|2021-08-05 10:37:00|9009.1|8994.1|9008.7|8993.7|9009.1|8994.1|9008.7|8993.7|1
1628159840000|2021-08-05 10:37:20|||||||||2
1628159870000|2021-08-05 10:37:50|9009.1|8994.1|9009.2|8994.2|9009.2|8994.2|9009.1|8994.1|0
1628159880000|2021-08-05 10:38:00|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|1
1628159950000|2021-08-05 10:39:10|||||||||1
1628160030000|2021-08-05 10:40:30|||||||||1
1628160100000|2021-08-05 10:41:40|||||||||1
1628160120000|2021-08-05 10:42:00|9009|8994|9009.8|8994.8|9010.2|8995.2|9009|8994|5
1628160170000|2021-08-05 10:42:50|9009.4|8994.4|9008.2|8993.2|9009.4|8994.4|9008.2|8993.2|0
1628160230000|2021-08-05 10:43:50|||||||||1
1628160240000|2021-08-05 10:44:00|||||||||1
1628160310000|2021-08-05 10:45:10|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|1
1628160320000|2021-08-05 10:45:20|||||||||1
1628160370000|2021-08-05 10:46:10|||||||||2
1628160390000|2021-08-05 10:46:30|||||||||3
1628160420000|2021-08-05 10:47:00|9007.6|8992.6|9007.7|8992.7|9007.7|8992.7|9007.6|8992.6|2
1628160440000|2021-08-05 10:47:20|||||||||1
1628160460000|2021-08-05 10:47:40|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|3
1628160480000|2021-08-05 10:48:00|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1628160520000|2021-08-05 10:48:40|9008.8|8993.8|9008.7|8993.7|9008.8|8993.8|9008.7|8993.7|0
1628160590000|2021-08-05 10:49:50|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|1
1628160650000|2021-08-05 10:50:50|||||||||1
1628160680000|2021-08-05 10:51:20|||||||||5
1628160750000|2021-08-05 10:52:30|||||||||1
1628160770000|2021-08-05 10:52:50|9010.7|8995.7|9011.2|8996.2|9011.2|8996.2|9010.7|8995.7|3
1628160840000|2021-08-05 10:54:00|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|5
1628160870000|2021-08-05 10:54:30|9012.3|8997.3|9012.2|8997.2|9012.3|8997.3|9012.2|8997.2|5
1628160880000|2021-08-05 10:54:40|9012.6|8997.6|9012.7|8997.7|9012.7|8997.7|9012.6|8997.6|0
1628160890000|2021-08-05 10:54:50|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|0
1628160900000|2021-08-05 10:55:00|9014.2|8999.2|9015.2|9000.2|9015.2|9000.2|9014.2|8999.2|2
1628160970000|2021-08-05 10:56:10|||||||||1
1628161000000|2021-08-05 10:56:40|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1628161010000|2021-08-05 10:56:50|||||||||2
1628161090000|2021-08-05 10:58:10|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|1
1628161110000|2021-08-05 10:58:30|9015|9000|9014.2|8999.2|9015|9000|9014.2|8999.2|1
1628161120000|2021-08-05 10:58:40|9011.2|8996.2|9012.7|8997.7|9012.7|8997.7|9011.2|8996.2|2
1628161180000|2021-08-05 10:59:40|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|2
1628161210000|2021-08-05 11:00:10|9008.7|8993.7|9008.2|8993.2|9008.7|8993.7|9008.2|8993.2|9
1628161220000|2021-08-05 11:00:20|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|3
1628161230000|2021-08-05 11:00:30|||||||||4
1628161240000|2021-08-05 11:00:40|9007.1|8992.1|9007.7|8992.7|9007.7|8992.7|9007.1|8992.1|2
1628161250000|2021-08-05 11:00:50|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|2
1628161280000|2021-08-05 11:01:20|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|5
1628161310000|2021-08-05 11:01:50|||||||||1
1628161350000|2021-08-05 11:02:30|||||||||11
1628161370000|2021-08-05 11:02:50|||||||||2
1628161390000|2021-08-05 11:03:10|||||||||1
1628161430000|2021-08-05 11:03:50|||||||||1
1628161440000|2021-08-05 11:04:00|||||||||2
1628161460000|2021-08-05 11:04:20|||||||||1
1628161510000|2021-08-05 11:05:10|||||||||2
1628161520000|2021-08-05 11:05:20|||||||||4
1628161530000|2021-08-05 11:05:30|||||||||1
1628161570000|2021-08-05 11:06:10|||||||||2
1628161620000|2021-08-05 11:07:00|||||||||1
1628161640000|2021-08-05 11:07:20|||||||||6
1628161700000|2021-08-05 11:08:20|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|2
1628161740000|2021-08-05 11:09:00|||||||||10
1628161750000|2021-08-05 11:09:10|||||||||1
1628161770000|2021-08-05 11:09:30|||||||||5
1628161780000|2021-08-05 11:09:40|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|3
1628161800000|2021-08-05 11:10:00|9004.8|8989.8|9004.7|8989.7|9004.8|8989.8|9004.7|8989.7|22
1628161830000|2021-08-05 11:10:30|||||||||6
1628161850000|2021-08-05 11:10:50|||||||||5
1628161880000|2021-08-05 11:11:20|9004.6|8989.6|9003.7|8988.7|9004.6|8989.6|9003.7|8988.7|5
1628161890000|2021-08-05 11:11:30|||||||||2
1628161910000|2021-08-05 11:11:50|||||||||1
1628161950000|2021-08-05 11:12:30|||||||||2
1628161960000|2021-08-05 11:12:40|||||||||4
1628161970000|2021-08-05 11:12:50|||||||||2
1628161980000|2021-08-05 11:13:00|||||||||22
1628162000000|2021-08-05 11:13:20|||||||||1
1628162010000|2021-08-05 11:13:30|9004.2|8989.2|9006.2|8991.2|9007.9|8992.9|9004.2|8989.2|8
1628162020000|2021-08-05 11:13:40|9005.8|8990.8|9005.7|8990.7|9005.8|8990.8|9005.2|8990.2|0
1628162030000|2021-08-05 11:13:50|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|0
1628162040000|2021-08-05 11:14:00|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|0
1628162050000|2021-08-05 11:14:10|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|2
1628162070000|2021-08-05 11:14:30|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|1
1628162090000|2021-08-05 11:14:50|||||||||1
1628162100000|2021-08-05 11:15:00|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|8
1628162110000|2021-08-05 11:15:10|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|9003.2|8988.2|0
1628162120000|2021-08-05 11:15:20|||||||||3
1628162130000|2021-08-05 11:15:30|||||||||1
1628162150000|2021-08-05 11:15:50|||||||||1
1628162160000|2021-08-05 11:16:00|||||||||2
1628162170000|2021-08-05 11:16:10|||||||||1
1628162180000|2021-08-05 11:16:20|||||||||1
1628162220000|2021-08-05 11:17:00|||||||||2
1628162230000|2021-08-05 11:17:10|||||||||2
1628162240000|2021-08-05 11:17:20|||||||||1
1628162250000|2021-08-05 11:17:30|||||||||3
1628162260000|2021-08-05 11:17:40|||||||||2
1628162270000|2021-08-05 11:17:50|||||||||1
1628162300000|2021-08-05 11:18:20|||||||||2
1628162330000|2021-08-05 11:18:50|||||||||1
1628162350000|2021-08-05 11:19:10|||||||||2
1628162360000|2021-08-05 11:19:20|||||||||4
1628162380000|2021-08-05 11:19:40|9005.2|8990.2|9004.2|8989.2|9006.7|8991.7|9004.2|8989.2|31
1628162390000|2021-08-05 11:19:50|9004.3|8989.3|9004.2|8989.2|9004.8|8989.8|9004.2|8989.2|1
1628162400000|2021-08-05 11:20:00|||||||||1
1628162410000|2021-08-05 11:20:10|9004.6|8989.6|9005.2|8990.2|9005.2|8990.2|9004.6|8989.6|0
1628162420000|2021-08-05 11:20:20|9005.7|8990.7|9005.7|8990.7|9006.1|8991.1|9005.7|8990.7|0
1628162470000|2021-08-05 11:21:10|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|0
1628162500000|2021-08-05 11:21:40|||||||||1
1628162510000|2021-08-05 11:21:50|9004.7|8989.7|9004.3|8989.3|9004.7|8989.7|9004.3|8989.3|0
1628162520000|2021-08-05 11:22:00|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|0
1628162530000|2021-08-05 11:22:10|9002.7|8987.7|9003.7|8988.7|9003.7|8988.7|9002.7|8987.7|4
1628162540000|2021-08-05 11:22:20|9004.2|8989.2|9004.7|8989.7|9004.7|8989.7|9004.2|8989.2|0
1628162550000|2021-08-05 11:22:30|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|4
1628162560000|2021-08-05 11:22:40|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|4
1628162600000|2021-08-05 11:23:20|9003.6|8988.6|9003.2|8988.2|9003.6|8988.6|9003.2|8988.2|1
1628162610000|2021-08-05 11:23:30|||||||||2
1628162660000|2021-08-05 11:24:20|9003.8|8988.8|9005.4|8990.4|9006.3|8991.3|9003.8|8988.8|10
1628162670000|2021-08-05 11:24:30|9005.3|8990.3|9006.2|8991.2|9006.3|8991.3|9005.3|8990.3|0
1628162680000|2021-08-05 11:24:40|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|0
1628162690000|2021-08-05 11:24:50|9005.9|8990.9|9005.8|8990.8|9005.9|8990.9|9005.8|8990.8|0
1628162700000|2021-08-05 11:25:00|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1628162760000|2021-08-05 11:26:00|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|7
1628162770000|2021-08-05 11:26:10|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1628162790000|2021-08-05 11:26:30|9006.1|8991.1|9006.3|8991.3|9006.3|8991.3|9006.1|8991.1|0
1628162820000|2021-08-05 11:27:00|9006.2|8991.2|9005.8|8990.8|9006.2|8991.2|9005.8|8990.8|2
1628162830000|2021-08-05 11:27:10|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|1
1628162840000|2021-08-05 11:27:20|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|0
1628162850000|2021-08-05 11:27:30|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|0
1628162890000|2021-08-05 11:28:10|||||||||2
1628162910000|2021-08-05 11:28:30|9007|8992|9007.3|8992.3|9007.3|8992.3|9006.9|8991.9|6
1628162920000|2021-08-05 11:28:40|9008.1|8993.1|9007.8|8992.8|9008.1|8993.1|9007.8|8992.8|0
1628162950000|2021-08-05 11:29:10|9007.3|8992.3|9006.3|8991.3|9007.3|8992.3|9006.3|8991.3|0
1628163020000|2021-08-05 11:30:20|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|2
1628163040000|2021-08-05 11:30:40|9005.3|8990.3|9004.3|8989.3|9005.3|8990.3|9004.3|8989.3|3
1628163060000|2021-08-05 11:31:00|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|9003.3|8988.3|26
1628163070000|2021-08-05 11:31:10|||||||||1
1628163090000|2021-08-05 11:31:30|||||||||1
1628163140000|2021-08-05 11:32:20|9003.7|8988.7|9006.8|8991.8|9006.8|8991.8|9003.7|8988.7|1
1628163150000|2021-08-05 11:32:30|9006.4|8991.4|9007.8|8992.8|9007.8|8992.8|9006.4|8991.4|0
1628163180000|2021-08-05 11:33:00|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|1
1628163190000|2021-08-05 11:33:10|9010.8|8995.8|9011.8|8996.8|9011.8|8996.8|9010.3|8995.3|12
1628163200000|2021-08-05 11:33:20|9011|8996|9010.8|8995.8|9011|8996|9010.8|8995.8|0
1628163210000|2021-08-05 11:33:30|9011.2|8996.2|9010.3|8995.3|9011.3|8996.3|9009.8|8994.8|0
1628163220000|2021-08-05 11:33:40|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|0
1628163270000|2021-08-05 11:34:30|9012|8997|9012.8|8997.8|9012.8|8997.8|9012|8997|2
1628163280000|2021-08-05 11:34:40|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|1
1628163290000|2021-08-05 11:34:50|9013.3|8998.3|9014.8|8999.8|9014.8|8999.8|9013.3|8998.3|0
1628163310000|2021-08-05 11:35:10|||||||||1
1628163330000|2021-08-05 11:35:30|||||||||1
1628163340000|2021-08-05 11:35:40|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|1
1628163360000|2021-08-05 11:36:00|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|0
1628163410000|2021-08-05 11:36:50|9012.6|8997.6|9012.8|8997.8|9012.8|8997.8|9011.8|8996.8|1
1628163430000|2021-08-05 11:37:10|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|3
1628163480000|2021-08-05 11:38:00|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|0
1628163490000|2021-08-05 11:38:10|||||||||1
1628163550000|2021-08-05 11:39:10|9010.9|8995.9|9010.8|8995.8|9010.9|8995.9|9010.8|8995.8|2
1628163560000|2021-08-05 11:39:20|9011.6|8996.6|9015.3|9000.3|9015.3|9000.3|9011.6|8996.6|2
1628163600000|2021-08-05 11:40:00|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|9014.8|8999.8|0
1628163620000|2021-08-05 11:40:20|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1628163670000|2021-08-05 11:41:10|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|3
1628163680000|2021-08-05 11:41:20|9012.8|8997.8|9012.4|8997.4|9012.8|8997.8|9012.4|8997.4|1
1628163690000|2021-08-05 11:41:30|9012.3|8997.3|9012.8|8997.8|9012.8|8997.8|9012.3|8997.3|0
1628163750000|2021-08-05 11:42:30|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|0
1628163760000|2021-08-05 11:42:40|9011|8996|9010.8|8995.8|9011.2|8996.2|9010.8|8995.8|2
1628163770000|2021-08-05 11:42:50|9009.8|8994.8|9010.3|8995.3|9010.3|8995.3|9009.8|8994.8|0
1628163790000|2021-08-05 11:43:10|||||||||1
1628163800000|2021-08-05 11:43:20|||||||||5
1628163820000|2021-08-05 11:43:40|||||||||2
1628163840000|2021-08-05 11:44:00|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|16
1628163870000|2021-08-05 11:44:30|9010.3|8995.3|9009.3|8994.3|9010.3|8995.3|9009.3|8994.3|3
1628163920000|2021-08-05 11:45:20|9008.8|8993.8|9007.3|8992.3|9008.8|8993.8|9006.8|8991.8|6
1628163930000|2021-08-05 11:45:30|9007.8|8992.8|9007.4|8992.4|9007.8|8992.8|9007.4|8992.4|0
1628163940000|2021-08-05 11:45:40|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1628163950000|2021-08-05 11:45:50|9007.2|8992.2|9007.3|8992.3|9007.8|8992.8|9006.8|8991.8|2
1628163970000|2021-08-05 11:46:10|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|1
1628163980000|2021-08-05 11:46:20|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1628164020000|2021-08-05 11:47:00|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|2
1628164030000|2021-08-05 11:47:10|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|5
1628164070000|2021-08-05 11:47:50|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|2
1628164130000|2021-08-05 11:48:50|9006.8|8991.8|9007.2|8992.2|9007.2|8992.2|9006.8|8991.8|5
1628164140000|2021-08-05 11:49:00|9007.3|8992.3|9008.8|8993.8|9010.3|8995.3|9007.3|8992.3|7
1628164160000|2021-08-05 11:49:20|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|0
1628164170000|2021-08-05 11:49:30|9008.8|8993.8|9009.6|8994.6|9009.6|8994.6|9008.8|8993.8|0
1628164180000|2021-08-05 11:49:40|9009.8|8994.8|9010.8|8995.8|9010.8|8995.8|9009.8|8994.8|1
1628164200000|2021-08-05 11:50:00|9011.3|8996.3|9010.8|8995.8|9011.3|8996.3|9010.8|8995.8|1
1628164230000|2021-08-05 11:50:30|9009.3|8994.3|9008.8|8993.8|9009.8|8994.8|9008.8|8993.8|0
1628164260000|2021-08-05 11:51:00|9009.2|8994.2|9009.3|8994.3|9009.3|8994.3|9009.2|8994.2|0
1628164270000|2021-08-05 11:51:10|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|10
1628164280000|2021-08-05 11:51:20|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|0
1628164290000|2021-08-05 11:51:30|9011.3|8996.3|9015.3|9000.3|9015.3|9000.3|9011.3|8996.3|7
1628164300000|2021-08-05 11:51:40|9013.7|8998.7|9013.8|8998.8|9013.8|8998.8|9013.3|8998.3|0
1628164310000|2021-08-05 11:51:50|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1628164320000|2021-08-05 11:52:00|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|0
1628164330000|2021-08-05 11:52:10|9014.2|8999.2|9014.8|8999.8|9014.8|8999.8|9014.2|8999.2|0
1628164340000|2021-08-05 11:52:20|9013.8|8998.8|9012.8|8997.8|9013.9|8998.9|9011.3|8996.3|7
1628164350000|2021-08-05 11:52:30|9011.2|8996.2|9011.3|8996.3|9011.3|8996.3|9011.2|8996.2|0
1628164390000|2021-08-05 11:53:10|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|9010.3|8995.3|0
1628164400000|2021-08-05 11:53:20|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|0
1628164410000|2021-08-05 11:53:30|9008.3|8993.3|9007.5|8992.5|9008.3|8993.3|9006.7|8991.7|0
1628164420000|2021-08-05 11:53:40|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1628164440000|2021-08-05 11:54:00|9008.2|8993.2|9008.8|8993.8|9008.8|8993.8|9008.2|8993.2|0
1628164460000|2021-08-05 11:54:20|||||||||1
1628164470000|2021-08-05 11:54:30|9007.8|8992.8|9007.3|8992.3|9007.8|8992.8|9007.3|8992.3|2
1628164510000|2021-08-05 11:55:10|||||||||1
1628164550000|2021-08-05 11:55:50|9006.9|8991.9|9005.3|8990.3|9006.9|8991.9|9005.3|8990.3|2
1628164600000|2021-08-05 11:56:40|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|9006.1|8991.1|0
1628164610000|2021-08-05 11:56:50|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|9005.3|8990.3|2
1628164620000|2021-08-05 11:57:00|9006.1|8991.1|9005.8|8990.8|9006.3|8991.3|9005.3|8990.3|0
1628164630000|2021-08-05 11:57:10|9006.3|8991.3|9005.8|8990.8|9006.3|8991.3|9005.5|8990.5|0
1628164640000|2021-08-05 11:57:20|9005.7|8990.7|9005.8|8990.8|9006.2|8991.2|9005.3|8990.3|2
1628164680000|2021-08-05 11:58:00|9006.2|8991.2|9005.8|8990.8|9006.3|8991.3|9005.8|8990.8|1
1628164690000|2021-08-05 11:58:10|9006.6|8991.6|9006.8|8991.8|9006.8|8991.8|9006.6|8991.6|0
1628164700000|2021-08-05 11:58:20|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|9005.2|8990.2|2
1628164710000|2021-08-05 11:58:30|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|9004.8|8989.8|0
1628164730000|2021-08-05 11:58:50|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|9004.3|8989.3|2
1628164770000|2021-08-05 11:59:30|9004.2|8989.2|9003.8|8988.8|9004.2|8989.2|9003.8|8988.8|3
1628164800000|2021-08-05 12:00:00|9003.3|8988.3|9006.4|8991.4|9006.8|8991.8|9002.8|8987.8|55
1628164810000|2021-08-05 12:00:10|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|9006.8|8991.8|0
1628164850000|2021-08-05 12:00:50|9006.4|8991.4|9007.8|8992.8|9007.8|8992.8|9006.3|8991.3|3
1628164860000|2021-08-05 12:01:00|9008|8993|9009.2|8994.2|9009.2|8994.2|9008|8993|5
1628164870000|2021-08-05 12:01:10|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|0
1628164880000|2021-08-05 12:01:20|9008.9|8993.9|9008.8|8993.8|9008.9|8993.9|9008.8|8993.8|0
1628164890000|2021-08-05 12:01:30|9008.7|8993.7|9007.9|8992.9|9008.7|8993.7|9007.9|8992.9|1
1628164900000|2021-08-05 12:01:40|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|0
1628164910000|2021-08-05 12:01:50|||||||||1
1628164920000|2021-08-05 12:02:00|||||||||1
1628164930000|2021-08-05 12:02:10|9007.9|8992.9|9010.3|8995.3|9010.3|8995.3|9007.9|8992.9|6
1628164940000|2021-08-05 12:02:20|9011.9|8996.9|9010.8|8995.8|9011.9|8996.9|9010.8|8995.8|2
1628164950000|2021-08-05 12:02:30|9009.2|8994.2|9009.3|8994.3|9009.3|8994.3|9009|8994|1
1628164960000|2021-08-05 12:02:40|||||||||2
1628164990000|2021-08-05 12:03:10|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|3
1628165000000|2021-08-05 12:03:20|||||||||1
1628165010000|2021-08-05 12:03:30|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|1
1628165030000|2021-08-05 12:03:50|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|1
1628165040000|2021-08-05 12:04:00|9007.5|8992.5|9009.3|8994.3|9009.3|8994.3|9007.3|8992.3|6
1628165060000|2021-08-05 12:04:20|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|9009.8|8994.8|0
1628165070000|2021-08-05 12:04:30|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|0
1628165100000|2021-08-05 12:05:00|9014.3|8999.3|9014.8|8999.8|9014.8|8999.8|9014.3|8999.3|5
1628165110000|2021-08-05 12:05:10|9015.2|9000.2|9014.8|8999.8|9015.7|9000.7|9014.8|8999.8|4
1628165120000|2021-08-05 12:05:20|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|9012.8|8997.8|5
1628165130000|2021-08-05 12:05:30|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|0
1628165140000|2021-08-05 12:05:40|9012.7|8997.7|9013.3|8998.3|9013.8|8998.8|9012.7|8997.7|2
1628165170000|2021-08-05 12:06:10|9014.3|8999.3|9015.3|9000.3|9015.6|9000.6|9014.3|8999.3|3
1628165190000|2021-08-05 12:06:30|9015.6|9000.6|9016.8|9001.8|9016.8|9001.8|9015.6|9000.6|1
1628165200000|2021-08-05 12:06:40|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9015.8|9000.8|0
1628165210000|2021-08-05 12:06:50|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|0
1628165220000|2021-08-05 12:07:00|9016.2|9001.2|9015|9000|9016.3|9001.3|9014.5|8999.5|2
1628165240000|2021-08-05 12:07:20|9013.8|8998.8|9012.8|8997.8|9013.8|8998.8|9012.8|8997.8|1
1628165250000|2021-08-05 12:07:30|9013.2|8998.2|9013.3|8998.3|9013.3|8998.3|9013.2|8998.2|0
1628165260000|2021-08-05 12:07:40|9012.9|8997.9|9012.3|8997.3|9012.9|8997.9|9012.3|8997.3|1
1628165330000|2021-08-05 12:08:50|||||||||1
1628165340000|2021-08-05 12:09:00|9011.5|8996.5|9011.4|8996.4|9011.5|8996.5|9011.4|8996.4|0
1628165370000|2021-08-05 12:09:30|9011|8996|9011|8996|9011|8996|9011|8996|1
1628165390000|2021-08-05 12:09:50|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|0
1628165400000|2021-08-05 12:10:00|9011|8996|9011|8996|9011|8996|9011|8996|2
1628165420000|2021-08-05 12:10:20|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|0
1628165430000|2021-08-05 12:10:30|9011.8|8996.8|9015.8|9000.8|9015.8|9000.8|9011.8|8996.8|8
1628165460000|2021-08-05 12:11:00|9016.2|9001.2|9016.4|9001.4|9016.4|9001.4|9016.2|9001.2|1
1628165470000|2021-08-05 12:11:10|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|0
1628165490000|2021-08-05 12:11:30|9016.7|9001.7|9016.8|9001.8|9016.8|9001.8|9016.7|9001.7|0
1628165500000|2021-08-05 12:11:40|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|16
1628165520000|2021-08-05 12:12:00|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|7
1628165560000|2021-08-05 12:12:40|||||||||1
1628165590000|2021-08-05 12:13:10|||||||||1
1628165600000|2021-08-05 12:13:20|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|9015.8|9000.8|1
1628165610000|2021-08-05 12:13:30|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|9015.3|9000.3|0
1628165620000|2021-08-05 12:13:40|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|1
1628165640000|2021-08-05 12:14:00|9014.7|8999.7|9018.2|9003.2|9018.2|9003.2|9014.7|8999.7|5
1628165650000|2021-08-05 12:14:10|9018.3|9003.3|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|3
1628165670000|2021-08-05 12:14:30|9018.3|9003.3|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|1
1628165720000|2021-08-05 12:15:20|||||||||2
1628165750000|2021-08-05 12:15:50|9019.2|9004.2|9020.8|9005.8|9020.8|9005.8|9019.2|9004.2|6
1628165760000|2021-08-05 12:16:00|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|0
1628165800000|2021-08-05 12:16:40|9020.5|9005.5|9020.3|9005.3|9020.5|9005.5|9020.3|9005.3|0
1628165820000|2021-08-05 12:17:00|9019.9|9004.9|9019.3|9004.3|9019.9|9004.9|9019.3|9004.3|5
1628165860000|2021-08-05 12:17:40|9019|9004|9017.8|9002.8|9019|9004|9017.8|9002.8|2
1628165880000|2021-08-05 12:18:00|9018.2|9003.2|9017.8|9002.8|9018.2|9003.2|9017.8|9002.8|0
1628165890000|2021-08-05 12:18:10|9015.4|9000.4|9015|9000|9015.4|9000.4|9014.9|8999.9|3
1628165930000|2021-08-05 12:18:50|9014.6|8999.6|9014.9|8999.9|9014.9|8999.9|9014.5|8999.5|3
1628165950000|2021-08-05 12:19:10|9014.7|8999.7|9012.5|8997.5|9014.7|8999.7|9012.5|8997.5|2
1628165970000|2021-08-05 12:19:30|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|0
1628165980000|2021-08-05 12:19:40|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|1
1628166000000|2021-08-05 12:20:00|9013|8998|9013.8|8998.8|9013.8|8998.8|9012.8|8997.8|3
1628166020000|2021-08-05 12:20:20|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|0
1628166050000|2021-08-05 12:20:50|9013|8998|9013|8998|9013|8998|9013|8998|2
1628166060000|2021-08-05 12:21:00|9012.6|8997.6|9011.5|8996.5|9012.6|8997.6|9011.5|8996.5|1
1628166080000|2021-08-05 12:21:20|9010|8995|9009.5|8994.5|9010|8995|9009.5|8994.5|6
1628166090000|2021-08-05 12:21:30|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1628166100000|2021-08-05 12:21:40|||||||||1
1628166110000|2021-08-05 12:21:50|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|2
1628166120000|2021-08-05 12:22:00|9010.8|8995.8|9010.9|8995.9|9010.9|8995.9|9010.8|8995.8|1
1628166150000|2021-08-05 12:22:30|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|3
1628166180000|2021-08-05 12:23:00|9006.9|8991.9|9006|8991|9006.9|8991.9|9006|8991|19
1628166190000|2021-08-05 12:23:10|9007|8992|9007|8992|9007|8992|9006.6|8991.6|1
1628166210000|2021-08-05 12:23:30|9006.6|8991.6|9006|8991|9006.6|8991.6|9006|8991|4
1628166220000|2021-08-05 12:23:40|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|0
1628166230000|2021-08-05 12:23:50|9004.5|8989.5|9003.7|8988.7|9004.5|8989.5|9003.7|8988.7|2
1628166240000|2021-08-05 12:24:00|9003.5|8988.5|9004|8989|9004|8989|9003.5|8988.5|4
1628166250000|2021-08-05 12:24:10|||||||||3
1628166260000|2021-08-05 12:24:20|9004.1|8989.1|9004.5|8989.5|9004.5|8989.5|9004.1|8989.1|3
1628166270000|2021-08-05 12:24:30|9004.1|8989.1|9003.5|8988.5|9004.1|8989.1|9003.5|8988.5|0
1628166310000|2021-08-05 12:25:10|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|9004.5|8989.5|4
1628166320000|2021-08-05 12:25:20|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|9003.5|8988.5|4
1628166330000|2021-08-05 12:25:30|||||||||4
1628166370000|2021-08-05 12:26:10|||||||||1
1628166380000|2021-08-05 12:26:20|||||||||2
1628166390000|2021-08-05 12:26:30|9003|8988|9003|8988|9003|8988|9003|8988|3
1628166400000|2021-08-05 12:26:40|||||||||1
1628166410000|2021-08-05 12:26:50|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|13
1628166420000|2021-08-05 12:27:00|9003|8988|9003|8988|9003|8988|9003|8988|3
1628166430000|2021-08-05 12:27:10|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|2
1628166440000|2021-08-05 12:27:20|9003|8988|9003.5|8988.5|9003.5|8988.5|9003|8988|7
1628166470000|2021-08-05 12:27:50|9003.9|8988.9|9004|8989|9004|8989|9003.9|8988.9|0
1628166480000|2021-08-05 12:28:00|||||||||1
1628166510000|2021-08-05 12:28:30|9003.8|8988.8|9003|8988|9003.8|8988.8|9003|8988|4
1628166540000|2021-08-05 12:29:00|9003.5|8988.5|9004|8989|9004|8989|9003.5|8988.5|7
1628166550000|2021-08-05 12:29:10|9004.8|8989.8|9005|8990|9005|8990|9004.8|8989.8|0
1628166560000|2021-08-05 12:29:20|9008.5|8993.5|9010.9|8995.9|9010.9|8995.9|9008.5|8993.5|13
1628166570000|2021-08-05 12:29:30|9011|8996|9011|8996|9011|8996|9011|8996|0
1628166580000|2021-08-05 12:29:40|||||||||1
1628166590000|2021-08-05 12:29:50|9009.5|8994.5|9008.5|8993.5|9009.5|8994.5|9008|8993|4
1628166610000|2021-08-05 12:30:10|||||||||1
1628166620000|2021-08-05 12:30:20|9008.1|8993.1|9008|8993|9008.1|8993.1|9008|8993|0
1628166630000|2021-08-05 12:30:30|9006.4|8991.4|9006|8991|9006.4|8991.4|9006|8991|0
1628166640000|2021-08-05 12:30:40|||||||||2
1628166660000|2021-08-05 12:31:00|9005.5|8990.5|9005.6|8990.6|9006|8991|9005.5|8990.5|0
1628166670000|2021-08-05 12:31:10|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|4
1628166680000|2021-08-05 12:31:20|9005.9|8990.9|9006|8991|9006|8991|9005.9|8990.9|0
1628166690000|2021-08-05 12:31:30|9006.8|8991.8|9007.5|8992.5|9007.5|8992.5|9006.8|8991.8|9
1628166700000|2021-08-05 12:31:40|9007.7|8992.7|9009.5|8994.5|9009.5|8994.5|9007.7|8992.7|8
1628166710000|2021-08-05 12:31:50|9010.3|8995.3|9010.5|8995.5|9010.5|8995.5|9010.3|8995.3|0
1628166720000|2021-08-05 12:32:00|9010|8995|9010.4|8995.4|9010.4|8995.4|9010|8995|1
1628166730000|2021-08-05 12:32:10|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|0
1628166760000|2021-08-05 12:32:40|9010.1|8995.1|9010|8995|9010.1|8995.1|9010|8995|2
1628166770000|2021-08-05 12:32:50|9009|8994|9009|8994|9009|8994|9009|8994|2
1628166780000|2021-08-05 12:33:00|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1628166790000|2021-08-05 12:33:10|9009.9|8994.9|9010|8995|9010|8995|9009.9|8994.9|1
1628166800000|2021-08-05 12:33:20|9012.5|8997.5|9010.5|8995.5|9012.5|8997.5|9010.5|8995.5|2
1628166830000|2021-08-05 12:33:50|9011|8996|9011.5|8996.5|9011.5|8996.5|9011|8996|0
1628166840000|2021-08-05 12:34:00|9011|8996|9011|8996|9011|8996|9010.5|8995.5|1
1628166850000|2021-08-05 12:34:10|9011.4|8996.4|9011.5|8996.5|9011.5|8996.5|9011.4|8996.4|0
1628166860000|2021-08-05 12:34:20|||||||||1
1628166880000|2021-08-05 12:34:40|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|5
1628166890000|2021-08-05 12:34:50|9013.7|8998.7|9014|8999|9014.5|8999.5|9013.7|8998.7|3
1628166930000|2021-08-05 12:35:30|9012.5|8997.5|9012|8997|9012.5|8997.5|9012|8997|3
1628166950000|2021-08-05 12:35:50|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|0
1628166970000|2021-08-05 12:36:10|9012.9|8997.9|9014.5|8999.5|9014.5|8999.5|9012.9|8997.9|4
1628166980000|2021-08-05 12:36:20|||||||||2
1628167000000|2021-08-05 12:36:40|||||||||1
1628167010000|2021-08-05 12:36:50|9015.7|9000.7|9015.9|9000.9|9015.9|9000.9|9015.7|9000.7|3
1628167020000|2021-08-05 12:37:00|9016.4|9001.4|9017.8|9002.8|9017.8|9002.8|9016.4|9001.4|4
1628167030000|2021-08-05 12:37:10|9018.2|9003.2|9019.5|9004.5|9019.5|9004.5|9018.2|9003.2|1
1628167040000|2021-08-05 12:37:20|9019.4|9004.4|9018.5|9003.5|9019.4|9004.4|9018.5|9003.5|4
1628167050000|2021-08-05 12:37:30|9017|9002|9016|9001|9017|9002|9016|9001|5
1628167110000|2021-08-05 12:38:30|9014.5|8999.5|9015|9000|9015|9000|9014.5|8999.5|3
1628167120000|2021-08-05 12:38:40|9015.4|9000.4|9015.5|9000.5|9015.5|9000.5|9015.4|9000.4|0
1628167150000|2021-08-05 12:39:10|9015|9000|9015|9000|9015|9000|9015|9000|4
1628167160000|2021-08-05 12:39:20|9017.8|9002.8|9019.8|9004.8|9019.8|9004.8|9017.8|9002.8|18
1628167170000|2021-08-05 12:39:30|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|1
1628167180000|2021-08-05 12:39:40|9021.4|9006.4|9020.9|9005.9|9021.4|9006.4|9020.9|9005.9|2
1628167200000|2021-08-05 12:40:00|9021.4|9006.4|9018|9003|9021.4|9006.4|9018|9003|7
1628167250000|2021-08-05 12:40:50|9015|9000|9015|9000|9015|9000|9015|9000|1
1628167260000|2021-08-05 12:41:00|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9014|8999|2
1628167270000|2021-08-05 12:41:10|9016|9001|9016|9001|9016|9001|9016|9001|1
1628167290000|2021-08-05 12:41:30|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|2
1628167310000|2021-08-05 12:41:50|9015.9|9000.9|9018.5|9003.5|9018.5|9003.5|9015.9|9000.9|8
1628167320000|2021-08-05 12:42:00|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|5
1628167340000|2021-08-05 12:42:20|9018|9003|9017|9002|9018|9003|9016|9001|5
1628167410000|2021-08-05 12:43:30|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1628167430000|2021-08-05 12:43:50|||||||||1
1628167450000|2021-08-05 12:44:10|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|2
1628167490000|2021-08-05 12:44:50|||||||||1
1628167500000|2021-08-05 12:45:00|9017|9002|9017|9002|9017|9002|9017|9002|0
1628167510000|2021-08-05 12:45:10|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|1
1628167520000|2021-08-05 12:45:20|||||||||1
1628167530000|2021-08-05 12:45:30|9015.4|9000.4|9013|8998|9015.4|9000.4|9013|8998|5
1628167550000|2021-08-05 12:45:50|||||||||1
1628167570000|2021-08-05 12:46:10|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|1
1628167580000|2021-08-05 12:46:20|9013|8998|9013|8998|9013|8998|9013|8998|0
1628167600000|2021-08-05 12:46:40|9014.5|8999.5|9015.5|9000.5|9015.5|9000.5|9014.5|8999.5|4
1628167610000|2021-08-05 12:46:50|9016|9001|9015.5|9000.5|9016|9001|9015.5|9000.5|2
1628167620000|2021-08-05 12:47:00|9019.1|9004.1|9018.9|9003.9|9019.1|9004.1|9018.5|9003.5|3
1628167630000|2021-08-05 12:47:10|9018.6|9003.6|9018.5|9003.5|9018.6|9003.6|9018.5|9003.5|0
1628167650000|2021-08-05 12:47:30|9018.4|9003.4|9016|9001|9018.4|9003.4|9016|9001|2
1628167660000|2021-08-05 12:47:40|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|0
1628167680000|2021-08-05 12:48:00|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1628167690000|2021-08-05 12:48:10|9014.8|8999.8|9016|9001|9016|9001|9014.8|8999.8|1
1628167720000|2021-08-05 12:48:40|9015|9000|9014.5|8999.5|9015|9000|9014.5|8999.5|2
1628167760000|2021-08-05 12:49:20|9013.5|8998.5|9014|8999|9014|8999|9013.5|8998.5|5
1628167770000|2021-08-05 12:49:30|9013.9|8998.9|9013.1|8998.1|9013.9|8998.9|9013.1|8998.1|2
1628167790000|2021-08-05 12:49:50|9011.5|8996.5|9013.5|8998.5|9013.5|8998.5|9011.1|8996.1|1
1628167800000|2021-08-05 12:50:00|9014.3|8999.3|9014.5|8999.5|9014.5|8999.5|9014.3|8999.3|2
1628167810000|2021-08-05 12:50:10|9015|9000|9015|9000|9015|9000|9014|8999|0
1628167820000|2021-08-05 12:50:20|9014|8999|9014|8999|9014|8999|9014|8999|0
1628167830000|2021-08-05 12:50:30|9014.1|8999.1|9017.6|9002.6|9017.6|9002.6|9014.1|8999.1|7
1628167840000|2021-08-05 12:50:40|9018|9003|9019.6|9004.6|9019.6|9004.6|9017.7|9002.7|0
1628167860000|2021-08-05 12:51:00|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1628167900000|2021-08-05 12:51:40|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|1
1628167910000|2021-08-05 12:51:50|||||||||1
1628167920000|2021-08-05 12:52:00|||||||||5
1628167940000|2021-08-05 12:52:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1628167960000|2021-08-05 12:52:40|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|2
1628167970000|2021-08-05 12:52:50|9020.6|9005.6|9019.6|9004.6|9020.6|9005.6|9019.6|9004.6|0
1628167980000|2021-08-05 12:53:00|9020.1|9005.1|9020.1|9005.1|9020.5|9005.5|9020.1|9005.1|0
1628168000000|2021-08-05 12:53:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|4
1628168030000|2021-08-05 12:53:50|9019.3|9004.3|9016.1|9001.1|9019.3|9004.3|9016.1|9001.1|16
1628168050000|2021-08-05 12:54:10|9016|9001|9015.6|9000.6|9016|9001|9015.6|9000.6|1
1628168090000|2021-08-05 12:54:50|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|0
1628168100000|2021-08-05 12:55:00|9015.7|9000.7|9016.1|9001.1|9016.1|9001.1|9015.7|9000.7|2
1628168120000|2021-08-05 12:55:20|||||||||5
1628168160000|2021-08-05 12:56:00|9017.3|9002.3|9017.1|9002.1|9017.3|9002.3|9016.7|9001.7|14
1628168170000|2021-08-05 12:56:10|9016.8|9001.8|9015.6|9000.6|9016.8|9001.8|9015.6|9000.6|1
1628168190000|2021-08-05 12:56:30|9016.4|9001.4|9016.6|9001.6|9016.6|9001.6|9016.4|9001.4|15
1628168200000|2021-08-05 12:56:40|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9016.6|9001.6|0
1628168220000|2021-08-05 12:57:00|9016.7|9001.7|9015.6|9000.6|9016.7|9001.7|9014.6|8999.6|4
1628168270000|2021-08-05 12:57:50|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|1
1628168280000|2021-08-05 12:58:00|9016.5|9001.5|9015.1|9000.1|9016.5|9001.5|9015.1|9000.1|3
1628168290000|2021-08-05 12:58:10|9014.1|8999.1|9014.6|8999.6|9015.1|9000.1|9013.6|8998.6|4
1628168300000|2021-08-05 12:58:20|9015|9000|9015.1|9000.1|9015.1|9000.1|9015|9000|0
1628168320000|2021-08-05 12:58:40|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|1
1628168330000|2021-08-05 12:58:50|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1628168350000|2021-08-05 12:59:10|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|0
1628168360000|2021-08-05 12:59:20|9014.2|8999.2|9013.2|8998.2|9014.2|8999.2|9013.2|8998.2|2
1628168370000|2021-08-05 12:59:30|9013.1|8998.1|9012.7|8997.7|9013.1|8998.1|9012.7|8997.7|0
1628168400000|2021-08-05 13:00:00|9013.1|8998.1|9014.1|8999.1|9014.1|8999.1|9013.1|8998.1|1
1628168410000|2021-08-05 13:00:10|9015.6|9000.6|9018.1|9003.1|9018.6|9003.6|9015.6|9000.6|11
1628168430000|2021-08-05 13:00:30|9017.6|9002.6|9018.1|9003.1|9018.1|9003.1|9017.6|9002.6|1
1628168440000|2021-08-05 13:00:40|||||||||1
1628168460000|2021-08-05 13:01:00|||||||||1
1628168470000|2021-08-05 13:01:10|9018.5|9003.5|9016.1|9001.1|9018.6|9003.6|9016.1|9001.1|2
1628168480000|2021-08-05 13:01:20|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1628168490000|2021-08-05 13:01:30|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|1
1628168500000|2021-08-05 13:01:40|9015|9000|9015.1|9000.1|9015.1|9000.1|9015|9000|0
1628168510000|2021-08-05 13:01:50|9015.6|9000.6|9016.1|9001.1|9016.1|9001.1|9015.1|9000.1|2
1628168520000|2021-08-05 13:02:00|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|0
1628168530000|2021-08-05 13:02:10|9016.8|9001.8|9017.1|9002.1|9017.6|9002.6|9016.8|9001.8|2
1628168540000|2021-08-05 13:02:20|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1628168550000|2021-08-05 13:02:30|9017.1|9002.1|9017.6|9002.6|9017.6|9002.6|9017.1|9002.1|6
1628168570000|2021-08-05 13:02:50|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|1
1628168600000|2021-08-05 13:03:20|9017.1|9002.1|9016.6|9001.6|9017.1|9002.1|9016.1|9001.1|1
1628168640000|2021-08-05 13:04:00|9016.1|9001.1|9019.1|9004.1|9019.1|9004.1|9016.1|9001.1|19
1628168650000|2021-08-05 13:04:10|9018.6|9003.6|9018|9003|9018.6|9003.6|9017.6|9002.6|3
1628168660000|2021-08-05 13:04:20|9018.6|9003.6|9017.1|9002.1|9018.6|9003.6|9017.1|9002.1|1
1628168670000|2021-08-05 13:04:30|9017.9|9002.9|9020|9005|9020|9005|9017.9|9002.9|1
1628168680000|2021-08-05 13:04:40|9020.5|9005.5|9020.5|9005.5|9020.6|9005.6|9020.1|9005.1|0
1628168690000|2021-08-05 13:04:50|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1628168700000|2021-08-05 13:05:00|9018.6|9003.6|9018.1|9003.1|9019.1|9004.1|9018.1|9003.1|3
1628168710000|2021-08-05 13:05:10|9017.7|9002.7|9018.5|9003.5|9018.5|9003.5|9017.6|9002.6|0
1628168720000|2021-08-05 13:05:20|9018.3|9003.3|9017|9002|9018.3|9003.3|9016.6|9001.6|4
1628168730000|2021-08-05 13:05:30|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1628168740000|2021-08-05 13:05:40|9017.9|9002.9|9018.1|9003.1|9018.1|9003.1|9017.9|9002.9|0
1628168760000|2021-08-05 13:06:00|||||||||2
1628168770000|2021-08-05 13:06:10|9019.1|9004.1|9019|9004|9019.1|9004.1|9019|9004|7
1628168790000|2021-08-05 13:06:30|9019.5|9004.5|9019|9004|9019.5|9004.5|9019|9004|1
1628168800000|2021-08-05 13:06:40|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1628168810000|2021-08-05 13:06:50|9019.3|9004.3|9020.8|9005.8|9022|9007|9019.3|9004.3|4
1628168820000|2021-08-05 13:07:00|9020.5|9005.5|9020|9005|9020.5|9005.5|9020|9005|0
1628168830000|2021-08-05 13:07:10|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|1
1628168840000|2021-08-05 13:07:20|9021|9006|9020|9005|9021|9006|9020|9005|3
1628168850000|2021-08-05 13:07:30|9019.6|9004.6|9020|9005|9020|9005|9019.6|9004.6|0
1628168870000|2021-08-05 13:07:50|9019.6|9004.6|9019.1|9004.1|9019.6|9004.6|9019.1|9004.1|2
1628168880000|2021-08-05 13:08:00|9019|9004|9021|9006|9021|9006|9018.5|9003.5|3
1628168900000|2021-08-05 13:08:20|9020.7|9005.7|9019.5|9004.5|9020.7|9005.7|9019.5|9004.5|1
1628168940000|2021-08-05 13:09:00|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|0
1628168950000|2021-08-05 13:09:10|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628168960000|2021-08-05 13:09:20|9020|9005|9021|9006|9021|9006|9020|9005|5
1628168970000|2021-08-05 13:09:30|9021.4|9006.4|9022.8|9007.8|9022.8|9007.8|9021.4|9006.4|4
1628168980000|2021-08-05 13:09:40|9022.4|9007.4|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|1
1628168990000|2021-08-05 13:09:50|9022.4|9007.4|9022.8|9007.8|9022.8|9007.8|9022.4|9007.4|0
1628169000000|2021-08-05 13:10:00|9023.9|9008.9|9023.5|9008.5|9023.9|9008.9|9023.5|9008.5|9
1628169040000|2021-08-05 13:10:40|9023.3|9008.3|9022.6|9007.6|9023.3|9008.3|9022.1|9007.1|6
1628169050000|2021-08-05 13:10:50|||||||||1
1628169060000|2021-08-05 13:11:00|9022.1|9007.1|9018.1|9003.1|9022.1|9007.1|9018.1|9003.1|83
1628169070000|2021-08-05 13:11:10|9018.6|9003.6|9018.6|9003.6|9019.1|9004.1|9018.6|9003.6|5
1628169080000|2021-08-05 13:11:20|9018.8|9003.8|9020.2|9005.2|9021.5|9006.5|9018.8|9003.8|3
1628169090000|2021-08-05 13:11:30|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9018.6|9003.6|2
1628169100000|2021-08-05 13:11:40|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|3
1628169110000|2021-08-05 13:11:50|9018.6|9003.6|9019.1|9004.1|9019.1|9004.1|9018.6|9003.6|0
1628169120000|2021-08-05 13:12:00|9019.9|9004.9|9020.1|9005.1|9020.1|9005.1|9019.9|9004.9|0
1628169130000|2021-08-05 13:12:10|9019.9|9004.9|9019.1|9004.1|9019.9|9004.9|9019.1|9004.1|1
1628169150000|2021-08-05 13:12:30|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1628169160000|2021-08-05 13:12:40|9019.3|9004.3|9019.1|9004.1|9019.3|9004.3|9019.1|9004.1|2
1628169170000|2021-08-05 13:12:50|9018.6|9003.6|9019.1|9004.1|9019.1|9004.1|9018.6|9003.6|2
1628169180000|2021-08-05 13:13:00|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|0
1628169190000|2021-08-05 13:13:10|9018.4|9003.4|9018.6|9003.6|9018.6|9003.6|9018.4|9003.4|3
1628169200000|2021-08-05 13:13:20|9018.2|9003.2|9018.6|9003.6|9018.6|9003.6|9018.1|9003.1|0
1628169210000|2021-08-05 13:13:30|9017.8|9002.8|9017.7|9002.7|9018.1|9003.1|9017.7|9002.7|10
1628169220000|2021-08-05 13:13:40|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1628169230000|2021-08-05 13:13:50|||||||||1
1628169240000|2021-08-05 13:14:00|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.5|9006.5|5
1628169250000|2021-08-05 13:14:10|9023.5|9008.5|9024.6|9009.6|9024.6|9009.6|9023.1|9008.1|2
1628169260000|2021-08-05 13:14:20|9024.8|9009.8|9025.1|9010.1|9025.6|9010.6|9024.8|9009.8|2
1628169270000|2021-08-05 13:14:30|9025|9010|9024.6|9009.6|9025|9010|9024.6|9009.6|1
1628169310000|2021-08-05 13:15:10|9025.1|9010.1|9025.6|9010.6|9025.6|9010.6|9025.1|9010.1|0
1628169320000|2021-08-05 13:15:20|9025.7|9010.7|9026.5|9011.5|9026.5|9011.5|9025.7|9010.7|7
1628169330000|2021-08-05 13:15:30|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|1
1628169340000|2021-08-05 13:15:40|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1628169350000|2021-08-05 13:15:50|9027.7|9012.7|9027.8|9012.8|9027.8|9012.8|9027.3|9012.3|0
1628169360000|2021-08-05 13:16:00|9029.6|9014.6|9030.8|9015.8|9030.8|9015.8|9029.6|9014.6|33
1628169370000|2021-08-05 13:16:10|9031.2|9016.2|9031.3|9016.3|9031.3|9016.3|9031.2|9016.2|0
1628169380000|2021-08-05 13:16:20|9031.8|9016.8|9031.4|9016.4|9031.8|9016.8|9031.3|9016.3|8
1628169390000|2021-08-05 13:16:30|9031.3|9016.3|9031.4|9016.4|9031.4|9016.4|9030.9|9015.9|1
1628169400000|2021-08-05 13:16:40|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|0
1628169420000|2021-08-05 13:17:00|9031.8|9016.8|9031.4|9016.4|9031.8|9016.8|9031.4|9016.4|0
1628169440000|2021-08-05 13:17:20|9031.9|9016.9|9031.4|9016.4|9031.9|9016.9|9031.4|9016.4|1
1628169480000|2021-08-05 13:18:00|9030.9|9015.9|9028.9|9013.9|9030.9|9015.9|9027.4|9012.4|12
1628169490000|2021-08-05 13:18:10|9028.7|9013.7|9027.4|9012.4|9028.7|9013.7|9026.9|9011.9|1
1628169500000|2021-08-05 13:18:20|9028.6|9013.6|9028.9|9013.9|9028.9|9013.9|9028.6|9013.6|0
1628169510000|2021-08-05 13:18:30|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|1
1628169550000|2021-08-05 13:19:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028|9013|5
1628169570000|2021-08-05 13:19:30|9028.4|9013.4|9027.9|9012.9|9028.4|9013.4|9027.9|9012.9|3
1628169590000|2021-08-05 13:19:50|9026.4|9011.4|9029.4|9014.4|9030.4|9015.4|9026.4|9011.4|10
1628169600000|2021-08-05 13:20:00|9029.8|9014.8|9029|9014|9029.9|9014.9|9029|9014|0
1628169610000|2021-08-05 13:20:10|9029.3|9014.3|9031.3|9016.3|9032.3|9017.3|9029.3|9014.3|5
1628169620000|2021-08-05 13:20:20|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|9031.3|9016.3|0
1628169630000|2021-08-05 13:20:30|9031.4|9016.4|9032.3|9017.3|9032.3|9017.3|9031.4|9016.4|2
1628169680000|2021-08-05 13:21:20|9030.9|9015.9|9027.3|9012.3|9030.9|9015.9|9027.3|9012.3|9
1628169690000|2021-08-05 13:21:30|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|2
1628169700000|2021-08-05 13:21:40|9028.9|9013.9|9028.4|9013.4|9028.9|9013.9|9028.4|9013.4|1
1628169710000|2021-08-05 13:21:50|9029.2|9014.2|9029.4|9014.4|9029.4|9014.4|9029.2|9014.2|1
1628169720000|2021-08-05 13:22:00|9031.3|9016.3|9033.3|9018.3|9033.3|9018.3|9030.9|9015.9|10
1628169730000|2021-08-05 13:22:10|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|9033.8|9018.8|2
1628169760000|2021-08-05 13:22:40|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1628169780000|2021-08-05 13:23:00|9033|9018|9033|9018|9033|9018|9033|9018|1
1628169800000|2021-08-05 13:23:20|9033.4|9018.4|9033.9|9018.9|9033.9|9018.9|9033.4|9018.4|0
1628169810000|2021-08-05 13:23:30|9034|9019|9034|9019|9034|9019|9034|9019|0
1628169820000|2021-08-05 13:23:40|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|13
1628169830000|2021-08-05 13:23:50|9035.7|9020.7|9037.6|9022.6|9037.6|9022.6|9035.7|9020.7|13
1628169840000|2021-08-05 13:24:00|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|9036.8|9021.8|0
1628169850000|2021-08-05 13:24:10|9036.9|9021.9|9039.4|9024.4|9039.4|9024.4|9036.9|9021.9|10
1628169860000|2021-08-05 13:24:20|9039|9024|9039|9024|9039|9024|9039|9024|0
1628169870000|2021-08-05 13:24:30|9038.2|9023.2|9038.6|9023.6|9038.6|9023.6|9038.2|9023.2|1
1628169890000|2021-08-05 13:24:50|||||||||3
1628169900000|2021-08-05 13:25:00|9038.5|9023.5|9037.4|9022.4|9038.5|9023.5|9036.9|9021.9|17
1628169910000|2021-08-05 13:25:10|9037.5|9022.5|9037.1|9022.1|9037.5|9022.5|9037.1|9022.1|2
1628169920000|2021-08-05 13:25:20|9037.5|9022.5|9037.4|9022.4|9037.9|9022.9|9037.4|9022.4|0
1628169930000|2021-08-05 13:25:30|9037.5|9022.5|9037.1|9022.1|9037.5|9022.5|9037.1|9022.1|0
1628169940000|2021-08-05 13:25:40|9037|9022|9037.8|9022.8|9037.8|9022.8|9037|9022|0
1628169950000|2021-08-05 13:25:50|9037.4|9022.4|9037.3|9022.3|9037.8|9022.8|9036.9|9021.9|1
1628169970000|2021-08-05 13:26:10|9039.2|9024.2|9039.4|9024.4|9039.4|9024.4|9039.2|9024.2|6
1628169980000|2021-08-05 13:26:20|9039.5|9024.5|9039.9|9024.9|9040.8|9025.8|9039.5|9024.5|47
1628169990000|2021-08-05 13:26:30|9040|9025|9037.4|9022.4|9040|9025|9037.4|9022.4|14
1628170000000|2021-08-05 13:26:40|9034.9|9019.9|9034|9019|9034.9|9019.9|9034|9019|1
1628170020000|2021-08-05 13:27:00|9031.6|9016.6|9030.7|9015.7|9031.6|9016.6|9030.7|9015.7|3
1628170030000|2021-08-05 13:27:10|9030.5|9015.5|9027.2|9012.2|9030.5|9015.5|9027.2|9012.2|3
1628170050000|2021-08-05 13:27:30|9027.6|9012.6|9027.2|9012.2|9027.6|9012.6|9027.2|9012.2|0
1628170060000|2021-08-05 13:27:40|9027.6|9012.6|9030|9015|9030.4|9015.4|9027.6|9012.6|4
1628170080000|2021-08-05 13:28:00|9030.4|9015.4|9030|9015|9031|9016|9029.5|9014.5|2
1628170090000|2021-08-05 13:28:10|9030.5|9015.5|9030|9015|9030.5|9015.5|9029.5|9014.5|0
1628170100000|2021-08-05 13:28:20|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|0
1628170120000|2021-08-05 13:28:40|9030|9015|9030|9015|9030|9015|9030|9015|0
1628170130000|2021-08-05 13:28:50|9029.6|9014.6|9029|9014|9029.6|9014.6|9029|9014|0
1628170140000|2021-08-05 13:29:00|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|0
1628170150000|2021-08-05 13:29:10|9028|9013|9028|9013|9028|9013|9028|9013|2
1628170170000|2021-08-05 13:29:30|9027.1|9012.1|9028|9013|9028|9013|9027.1|9012.1|0
1628170180000|2021-08-05 13:29:40|9027.6|9012.6|9026.6|9011.6|9027.6|9012.6|9026.2|9011.2|1
1628170190000|2021-08-05 13:29:50|9027.8|9012.8|9028.5|9013.5|9028.5|9013.5|9027.1|9012.1|0
1628170200000|2021-08-05 13:30:00|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9027.1|9012.1|15
1628170210000|2021-08-05 13:30:10|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|2
1628170230000|2021-08-05 13:30:30|9031.7|9016.7|9033.5|9018.5|9033.5|9018.5|9031.7|9016.7|1
1628170240000|2021-08-05 13:30:40|9034.4|9019.4|9029.7|9014.7|9034.6|9019.6|9029.7|9014.7|1
1628170250000|2021-08-05 13:30:50|9029.1|9014.1|9027.6|9012.6|9029.1|9014.1|9027.1|9012.1|2
1628170260000|2021-08-05 13:31:00|9027.5|9012.5|9026.2|9011.2|9027.5|9012.5|9024.7|9009.7|9
1628170270000|2021-08-05 13:31:10|9026.6|9011.6|9024.8|9009.8|9026.6|9011.6|9023.6|9008.6|1
1628170280000|2021-08-05 13:31:20|9024.6|9009.6|9020.6|9005.6|9024.6|9009.6|9019.3|9004.3|16
1628170290000|2021-08-05 13:31:30|9020.2|9005.2|9017.1|9002.1|9020.2|9005.2|9016.8|9001.8|2
1628170300000|2021-08-05 13:31:40|9018.6|9003.6|9017.1|9002.1|9018.6|9003.6|9015.1|9000.1|13
1628170310000|2021-08-05 13:31:50|9018.1|9003.1|9017.6|9002.6|9018.6|9003.6|9016.6|9001.6|3
1628170320000|2021-08-05 13:32:00|9018.4|9003.4|9018.1|9003.1|9019.1|9004.1|9016.6|9001.6|7
1628170330000|2021-08-05 13:32:10|||||||||1
1628170340000|2021-08-05 13:32:20|9016.5|9001.5|9020.8|9005.8|9020.8|9005.8|9015.1|9000.1|9
1628170350000|2021-08-05 13:32:30|9020.5|9005.5|9021.7|9006.7|9021.7|9006.7|9020.5|9005.5|0
1628170360000|2021-08-05 13:32:40|9022|9007|9022|9007|9022|9007|9022|9007|0
1628170380000|2021-08-05 13:33:00|9023.6|9008.6|9024.1|9009.1|9024.1|9009.1|9022.6|9007.6|8
1628170390000|2021-08-05 13:33:10|9025.3|9010.3|9025.6|9010.6|9025.6|9010.6|9025.3|9010.3|4
1628170410000|2021-08-05 13:33:30|9027.1|9012.1|9026.6|9011.6|9027.1|9012.1|9026.6|9011.6|5
1628170440000|2021-08-05 13:34:00|9025.6|9010.6|9023.6|9008.6|9025.6|9010.6|9023.1|9008.1|6
1628170450000|2021-08-05 13:34:10|9023.2|9008.2|9020.1|9005.1|9023.6|9008.6|9020.1|9005.1|59
1628170460000|2021-08-05 13:34:20|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|48
1628170470000|2021-08-05 13:34:30|9023.1|9008.1|9024.3|9009.3|9024.3|9009.3|9023.1|9008.1|19
1628170480000|2021-08-05 13:34:40|9023.8|9008.8|9019.3|9004.3|9024.3|9009.3|9019.3|9004.3|6
1628170490000|2021-08-05 13:34:50|9018.9|9003.9|9019.8|9004.8|9019.8|9004.8|9018.8|9003.8|1
1628170500000|2021-08-05 13:35:00|9020.8|9005.8|9019.8|9004.8|9020.8|9005.8|9019.3|9004.3|2
1628170540000|2021-08-05 13:35:40|9020.3|9005.3|9024.2|9009.2|9024.2|9009.2|9020.3|9005.3|6
1628170550000|2021-08-05 13:35:50|9023.7|9008.7|9024.2|9009.2|9024.2|9009.2|9023.7|9008.7|3
1628170570000|2021-08-05 13:36:10|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|1
1628170590000|2021-08-05 13:36:30|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|1
1628170610000|2021-08-05 13:36:50|||||||||1
1628170620000|2021-08-05 13:37:00|9024|9009|9021.3|9006.3|9024|9009|9021.3|9006.3|4
1628170630000|2021-08-05 13:37:10|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|3
1628170650000|2021-08-05 13:37:30|||||||||1
1628170660000|2021-08-05 13:37:40|||||||||2
1628170680000|2021-08-05 13:38:00|9022.2|9007.2|9022.3|9007.3|9022.3|9007.3|9022.2|9007.2|1
1628170700000|2021-08-05 13:38:20|9024.3|9009.3|9023.1|9008.1|9024.3|9009.3|9023.1|9008.1|7
1628170710000|2021-08-05 13:38:30|9022.9|9007.9|9022.3|9007.3|9022.9|9007.9|9022.3|9007.3|0
1628170730000|2021-08-05 13:38:50|9022.7|9007.7|9022.8|9007.8|9022.8|9007.8|9022.7|9007.7|0
1628170740000|2021-08-05 13:39:00|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|2
1628170770000|2021-08-05 13:39:30|9020.8|9005.8|9020.3|9005.3|9020.8|9005.8|9020.3|9005.3|2
1628170780000|2021-08-05 13:39:40|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628170790000|2021-08-05 13:39:50|9020.4|9005.4|9019.8|9004.8|9020.4|9005.4|9019.8|9004.8|0
1628170800000|2021-08-05 13:40:00|9019.4|9004.4|9018.8|9003.8|9019.4|9004.4|9018.5|9003.5|4
1628170810000|2021-08-05 13:40:10|9017.6|9002.6|9015.8|9000.8|9017.6|9002.6|9015.8|9000.8|4
1628170820000|2021-08-05 13:40:20|9015|9000|9015.2|9000.2|9015.2|9000.2|9014.8|8999.8|3
1628170830000|2021-08-05 13:40:30|9015.3|9000.3|9014.4|8999.4|9015.3|9000.3|9014.4|8999.4|0
1628170840000|2021-08-05 13:40:40|9013.9|8998.9|9013.3|8998.3|9013.9|8998.9|9013.1|8998.1|2
1628170850000|2021-08-05 13:40:50|||||||||3
1628170860000|2021-08-05 13:41:00|9014.5|8999.5|9014.8|8999.8|9015.3|9000.3|9014.5|8999.5|1
1628170870000|2021-08-05 13:41:10|||||||||1
1628170880000|2021-08-05 13:41:20|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|4
1628170900000|2021-08-05 13:41:40|9012.8|8997.8|9011.3|8996.3|9012.8|8997.8|9011.3|8996.3|21
1628170910000|2021-08-05 13:41:50|||||||||4
1628170920000|2021-08-05 13:42:00|9012.3|8997.3|9011.8|8996.8|9012.3|8997.3|9011.8|8996.8|15
1628170930000|2021-08-05 13:42:10|||||||||3
1628170940000|2021-08-05 13:42:20|9012.1|8997.1|9012.8|8997.8|9013.3|8998.3|9012.1|8997.1|2
1628170950000|2021-08-05 13:42:30|9013.3|8998.3|9013.8|8998.8|9013.8|8998.8|9013.3|8998.3|0
1628170960000|2021-08-05 13:42:40|9013|8998|9012.8|8997.8|9013|8998|9012.8|8997.8|0
1628170980000|2021-08-05 13:43:00|9012|8997|9012.8|8997.8|9012.8|8997.8|9012|8997|2
1628171000000|2021-08-05 13:43:20|||||||||1
1628171010000|2021-08-05 13:43:30|9012.6|8997.6|9014.7|8999.7|9014.7|8999.7|9011.3|8996.3|5
1628171020000|2021-08-05 13:43:40|9015.2|9000.2|9015.3|9000.3|9015.3|9000.3|9015.2|9000.2|0
1628171030000|2021-08-05 13:43:50|9016.3|9001.3|9016.7|9001.7|9016.7|9001.7|9016.3|9001.3|0
1628171040000|2021-08-05 13:44:00|9016.8|9001.8|9014.8|8999.8|9016.8|9001.8|9013.8|8998.8|2
1628171050000|2021-08-05 13:44:10|9015|9000|9016.8|9001.8|9016.8|9001.8|9015|9000|1
1628171060000|2021-08-05 13:44:20|9017.2|9002.2|9017.3|9002.3|9017.3|9002.3|9017.2|9002.2|0
1628171080000|2021-08-05 13:44:40|9016.9|9001.9|9015.3|9000.3|9017.3|9002.3|9015.3|9000.3|1
1628171090000|2021-08-05 13:44:50|9015.2|9000.2|9015.3|9000.3|9015.3|9000.3|9015.2|9000.2|2
1628171100000|2021-08-05 13:45:00|9016.3|9001.3|9015.8|9000.8|9016.3|9001.3|9015.8|9000.8|1
1628171110000|2021-08-05 13:45:10|9016.2|9001.2|9018.8|9003.8|9018.8|9003.8|9016.2|9001.2|7
1628171120000|2021-08-05 13:45:20|9018.4|9003.4|9017.2|9002.2|9018.4|9003.4|9016.8|9001.8|4
1628171130000|2021-08-05 13:45:30|9017.3|9002.3|9016.3|9001.3|9017.3|9002.3|9015.9|9000.9|11
1628171140000|2021-08-05 13:45:40|9015.3|9000.3|9018.3|9003.3|9018.8|9003.8|9015.3|9000.3|7
1628171150000|2021-08-05 13:45:50|9018.5|9003.5|9020.7|9005.7|9020.7|9005.7|9018.5|9003.5|5
1628171160000|2021-08-05 13:46:00|9020.8|9005.8|9023.3|9008.3|9023.7|9008.7|9020.8|9005.8|6
1628171170000|2021-08-05 13:46:10|9020.8|9005.8|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|2
1628171190000|2021-08-05 13:46:30|||||||||1
1628171220000|2021-08-05 13:47:00|||||||||23
1628171260000|2021-08-05 13:47:40|9023.8|9008.8|9027.8|9012.8|9027.8|9012.8|9023.8|9008.8|15
1628171270000|2021-08-05 13:47:50|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|0
1628171280000|2021-08-05 13:48:00|9026.4|9011.4|9025.3|9010.3|9026.4|9011.4|9024.7|9009.7|6
1628171290000|2021-08-05 13:48:10|9025.2|9010.2|9021.4|9006.4|9025.2|9010.2|9021.3|9006.3|6
1628171300000|2021-08-05 13:48:20|9020.8|9005.8|9020.8|9005.8|9021.3|9006.3|9020.8|9005.8|0
1628171320000|2021-08-05 13:48:40|9020.3|9005.3|9020.8|9005.8|9020.8|9005.8|9020.3|9005.3|22
1628171330000|2021-08-05 13:48:50|9020.5|9005.5|9019.8|9004.8|9020.5|9005.5|9019.8|9004.8|1
1628171340000|2021-08-05 13:49:00|9017.7|9002.7|9016.8|9001.8|9018.1|9003.1|9016.8|9001.8|13
1628171350000|2021-08-05 13:49:10|9016.3|9001.3|9017.8|9002.8|9017.8|9002.8|9015|9000|5
1628171360000|2021-08-05 13:49:20|9017.4|9002.4|9016.8|9001.8|9017.4|9002.4|9016.8|9001.8|50
1628171370000|2021-08-05 13:49:30|||||||||4
1628171380000|2021-08-05 13:49:40|||||||||1
1628171390000|2021-08-05 13:49:50|9018.8|9003.8|9020.8|9005.8|9021.8|9006.8|9018.4|9003.4|9
1628171400000|2021-08-05 13:50:00|9021.2|9006.2|9022.7|9007.7|9022.7|9007.7|9021.2|9006.2|0
1628171410000|2021-08-05 13:50:10|9022.8|9007.8|9022.8|9007.8|9023.2|9008.2|9022.8|9007.8|0
1628171420000|2021-08-05 13:50:20|9022.3|9007.3|9022.7|9007.7|9022.7|9007.7|9022.3|9007.3|7
1628171430000|2021-08-05 13:50:30|9022.8|9007.8|9023.2|9008.2|9023.2|9008.2|9021.8|9006.8|6
1628171440000|2021-08-05 13:50:40|9022.8|9007.8|9023.2|9008.2|9023.2|9008.2|9022.8|9007.8|1
1628171450000|2021-08-05 13:50:50|9022.8|9007.8|9021.8|9006.8|9023.2|9008.2|9021.8|9006.8|1
1628171460000|2021-08-05 13:51:00|||||||||11
1628171490000|2021-08-05 13:51:30|9021.3|9006.3|9020.8|9005.8|9021.3|9006.3|9020.8|9005.8|2
1628171500000|2021-08-05 13:51:40|9021.2|9006.2|9021.3|9006.3|9021.3|9006.3|9021.2|9006.2|2
1628171510000|2021-08-05 13:51:50|9020.9|9005.9|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|4
1628171520000|2021-08-05 13:52:00|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|2
1628171540000|2021-08-05 13:52:20|9023.8|9008.8|9023.7|9008.7|9023.8|9008.8|9023.7|9008.7|0
1628171550000|2021-08-05 13:52:30|9023.6|9008.6|9022.8|9007.8|9023.7|9008.7|9022.3|9007.3|8
1628171560000|2021-08-05 13:52:40|9023.2|9008.2|9022.8|9007.8|9023.3|9008.3|9022.8|9007.8|1
1628171570000|2021-08-05 13:52:50|9023.2|9008.2|9023.7|9008.7|9023.7|9008.7|9022.8|9007.8|0
1628171580000|2021-08-05 13:53:00|9026.6|9011.6|9025.7|9010.7|9026.7|9011.7|9025.3|9010.3|21
1628171590000|2021-08-05 13:53:10|9025.8|9010.8|9023.6|9008.6|9025.8|9010.8|9023.2|9008.2|4
1628171600000|2021-08-05 13:53:20|9023.1|9008.1|9022.3|9007.3|9023.1|9008.1|9022.3|9007.3|0
1628171610000|2021-08-05 13:53:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1628171630000|2021-08-05 13:53:50|9020.8|9005.8|9020.7|9005.7|9021.2|9006.2|9020.7|9005.7|16
1628171640000|2021-08-05 13:54:00|9020.3|9005.3|9020.7|9005.7|9020.7|9005.7|9020.2|9005.2|1
1628171650000|2021-08-05 13:54:10|9020.3|9005.3|9020.2|9005.2|9020.3|9005.3|9020.2|9005.2|0
1628171660000|2021-08-05 13:54:20|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.3|9003.3|4
1628171680000|2021-08-05 13:54:40|9018.9|9003.9|9019.7|9004.7|9019.7|9004.7|9018.9|9003.9|2
1628171690000|2021-08-05 13:54:50|9019.3|9004.3|9019.9|9004.9|9020.7|9005.7|9019.3|9004.3|2
1628171700000|2021-08-05 13:55:00|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|2
1628171720000|2021-08-05 13:55:20|9019.7|9004.7|9018.8|9003.8|9019.7|9004.7|9018.8|9003.8|0
1628171730000|2021-08-05 13:55:30|9019.3|9004.3|9014.3|8999.3|9019.3|9004.3|9014.3|8999.3|9
1628171740000|2021-08-05 13:55:40|9014.7|8999.7|9014.4|8999.4|9014.8|8999.8|9014.4|8999.4|2
1628171750000|2021-08-05 13:55:50|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|2
1628171760000|2021-08-05 13:56:00|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|1
1628171780000|2021-08-05 13:56:20|9014.2|8999.2|9018.7|9003.7|9018.7|9003.7|9014.2|8999.2|8
1628171790000|2021-08-05 13:56:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|1
1628171800000|2021-08-05 13:56:40|9018.9|9003.9|9019.2|9004.2|9019.2|9004.2|9018.8|9003.8|1
1628171820000|2021-08-05 13:57:00|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1628171830000|2021-08-05 13:57:10|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|0
1628171840000|2021-08-05 13:57:20|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|6
1628171850000|2021-08-05 13:57:30|9018.3|9003.3|9017.5|9002.5|9018.7|9003.7|9017.5|9002.5|14
1628171860000|2021-08-05 13:57:40|9018.3|9003.3|9016.3|9001.3|9018.3|9003.3|9016.3|9001.3|6
1628171880000|2021-08-05 13:58:00|9015.5|9000.5|9014.3|8999.3|9015.5|9000.5|9014.3|8999.3|0
1628171910000|2021-08-05 13:58:30|||||||||1
1628171920000|2021-08-05 13:58:40|9014.2|8999.2|9013.8|8998.8|9014.2|8999.2|9013.4|8998.4|2
1628171930000|2021-08-05 13:58:50|9013.4|8998.4|9013.9|8998.9|9014.2|8999.2|9013.3|8998.3|3
1628171940000|2021-08-05 13:59:00|9013.8|8998.8|9012.3|8997.3|9013.8|8998.8|9012.3|8997.3|12
1628171950000|2021-08-05 13:59:10|9012.7|8997.7|9012.3|8997.3|9012.7|8997.7|9012.3|8997.3|5
1628171970000|2021-08-05 13:59:30|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|5
1628172000000|2021-08-05 14:00:00|9011.8|8996.8|9010.3|8995.3|9011.8|8996.8|9010.3|8995.3|185
1628172010000|2021-08-05 14:00:10|9010.8|8995.8|9015.7|9000.7|9017.7|9002.7|9010.8|8995.8|66
1628172020000|2021-08-05 14:00:20|9016.7|9001.7|9017.2|9002.2|9017.2|9002.2|9016.2|9001.2|0
1628172030000|2021-08-05 14:00:30|9016.8|9001.8|9016.7|9001.7|9017.2|9002.2|9016.7|9001.7|2
1628172050000|2021-08-05 14:00:50|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|0
1628172060000|2021-08-05 14:01:00|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|0
1628172070000|2021-08-05 14:01:10|9015.4|9000.4|9015|9000|9015.4|9000.4|9015|9000|0
1628172080000|2021-08-05 14:01:20|9014.4|8999.4|9013.3|8998.3|9014.4|8999.4|9013.3|8998.3|6
1628172090000|2021-08-05 14:01:30|9012.3|8997.3|9011.3|8996.3|9012.3|8997.3|9011.3|8996.3|2
1628172100000|2021-08-05 14:01:40|9011.2|8996.2|9011.6|8996.6|9011.6|8996.6|9011.2|8996.2|4
1628172110000|2021-08-05 14:01:50|9011.7|8996.7|9013.8|8998.8|9013.8|8998.8|9011.7|8996.7|2
1628172120000|2021-08-05 14:02:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1628172130000|2021-08-05 14:02:10|9015.3|9000.3|9015.8|9000.8|9015.8|9000.8|9015.3|9000.3|5
1628172180000|2021-08-05 14:03:00|9015.7|9000.7|9014.8|8999.8|9015.7|9000.7|9014.5|8999.5|10
1628172190000|2021-08-05 14:03:10|9014.3|8999.3|9014.2|8999.2|9014.3|8999.3|9013.7|8998.7|1
1628172200000|2021-08-05 14:03:20|9013.5|8998.5|9014.3|8999.3|9014.8|8999.8|9013.5|8998.5|1
1628172220000|2021-08-05 14:03:40|9013.9|8998.9|9011.8|8996.8|9013.9|8998.9|9011.8|8996.8|2
1628172230000|2021-08-05 14:03:50|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|9012.3|8997.3|0
1628172260000|2021-08-05 14:04:20|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|2
1628172270000|2021-08-05 14:04:30|||||||||3
1628172280000|2021-08-05 14:04:40|||||||||1
1628172300000|2021-08-05 14:05:00|9012.2|8997.2|9012.8|8997.8|9013.3|8998.3|9011.8|8996.8|5
1628172310000|2021-08-05 14:05:10|9013.3|8998.3|9011.4|8996.4|9013.3|8998.3|9011.4|8996.4|10
1628172330000|2021-08-05 14:05:30|9011.3|8996.3|9011.8|8996.8|9011.8|8996.8|9011.3|8996.3|1
1628172340000|2021-08-05 14:05:40|9012.2|8997.2|9015.3|9000.3|9015.3|9000.3|9012.2|8997.2|14
1628172350000|2021-08-05 14:05:50|9016.1|9001.1|9017.3|9002.3|9017.3|9002.3|9016.1|9001.1|1
1628172370000|2021-08-05 14:06:10|9016.9|9001.9|9016.8|9001.8|9016.9|9001.9|9016.8|9001.8|0
1628172380000|2021-08-05 14:06:20|9017.3|9002.3|9018.8|9003.8|9018.8|9003.8|9017.3|9002.3|7
1628172390000|2021-08-05 14:06:30|9020.4|9005.4|9021.3|9006.3|9021.3|9006.3|9020.4|9005.4|1
1628172410000|2021-08-05 14:06:50|9020.9|9005.9|9020.9|9005.9|9022.3|9007.3|9020.8|9005.8|12
1628172420000|2021-08-05 14:07:00|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1628172440000|2021-08-05 14:07:20|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|9020.3|9005.3|2
1628172450000|2021-08-05 14:07:30|9019.9|9004.9|9018.3|9003.3|9019.9|9004.9|9018.3|9003.3|20
1628172460000|2021-08-05 14:07:40|9017.5|9002.5|9016.3|9001.3|9017.5|9002.5|9016.3|9001.3|0
1628172470000|2021-08-05 14:07:50|9015.8|9000.8|9015.8|9000.8|9016.3|9001.3|9015.8|9000.8|0
1628172510000|2021-08-05 14:08:30|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|2
1628172520000|2021-08-05 14:08:40|9015.8|9000.8|9014.7|8999.7|9015.8|9000.8|9014.4|8999.4|3
1628172530000|2021-08-05 14:08:50|||||||||8
1628172540000|2021-08-05 14:09:00|9013.5|8998.5|9013.3|8998.3|9015.7|9000.7|9013.3|8998.3|3
1628172560000|2021-08-05 14:09:20|9012.9|8997.9|9012.3|8997.3|9012.9|8997.9|9012.2|8997.2|4
1628172580000|2021-08-05 14:09:40|||||||||3
1628172590000|2021-08-05 14:09:50|9014.3|8999.3|9014.2|8999.2|9014.6|8999.6|9014.2|8999.2|1
1628172610000|2021-08-05 14:10:10|9013.7|8998.7|9013.2|8998.2|9013.7|8998.7|9013.2|8998.2|2
1628172620000|2021-08-05 14:10:20|9013.6|8998.6|9014.2|8999.2|9014.2|8999.2|9013.6|8998.6|0
1628172670000|2021-08-05 14:11:10|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|0
1628172690000|2021-08-05 14:11:30|9013.5|8998.5|9012.3|8997.3|9013.5|8998.5|9011.8|8996.8|1
1628172700000|2021-08-05 14:11:40|9013.1|8998.1|9014.7|8999.7|9014.7|8999.7|9013.1|8998.1|2
1628172710000|2021-08-05 14:11:50|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|1
1628172720000|2021-08-05 14:12:00|9017.3|9002.3|9019.7|9004.7|9020.1|9005.1|9017.3|9002.3|35
1628172730000|2021-08-05 14:12:10|9021.3|9006.3|9022.2|9007.2|9022.2|9007.2|9021.3|9006.3|3
1628172740000|2021-08-05 14:12:20|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|11
1628172750000|2021-08-05 14:12:30|||||||||2
1628172760000|2021-08-05 14:12:40|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1628172780000|2021-08-05 14:13:00|9024.3|9009.3|9024.7|9009.7|9024.7|9009.7|9024.3|9009.3|8
1628172790000|2021-08-05 14:13:10|9025.2|9010.2|9026.2|9011.2|9026.2|9011.2|9025.2|9010.2|1
1628172800000|2021-08-05 14:13:20|9025.7|9010.7|9026.8|9011.8|9027.3|9012.3|9025.2|9010.2|11
1628172810000|2021-08-05 14:13:30|9027.3|9012.3|9027.3|9012.3|9027.7|9012.7|9027.3|9012.3|0
1628172820000|2021-08-05 14:13:40|9026.8|9011.8|9028.3|9013.3|9028.3|9013.3|9026.8|9011.8|2
1628172830000|2021-08-05 14:13:50|9028.7|9013.7|9030.3|9015.3|9030.3|9015.3|9028.7|9013.7|5
1628172840000|2021-08-05 14:14:00|9030.7|9015.7|9028.3|9013.3|9030.7|9015.7|9028.3|9013.3|4
1628172860000|2021-08-05 14:14:20|9027.8|9012.8|9028.3|9013.3|9028.3|9013.3|9027.8|9012.8|6
1628172870000|2021-08-05 14:14:30|9029.1|9014.1|9028.2|9013.2|9029.1|9014.1|9027.7|9012.7|2
1628172880000|2021-08-05 14:14:40|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|2
1628172890000|2021-08-05 14:14:50|9025|9010|9024|9009|9025|9010|9024|9009|5
1628172900000|2021-08-05 14:15:00|9023.8|9008.8|9023.3|9008.3|9023.8|9008.8|9023.3|9008.3|18
1628172910000|2021-08-05 14:15:10|9024.3|9009.3|9022.8|9007.8|9024.3|9009.3|9022.3|9007.3|1
1628172920000|2021-08-05 14:15:20|||||||||1
1628172930000|2021-08-05 14:15:30|||||||||2
1628172940000|2021-08-05 14:15:40|9022.4|9007.4|9022.3|9007.3|9022.4|9007.4|9022.3|9007.3|0
1628172950000|2021-08-05 14:15:50|9025.3|9010.3|9026.3|9011.3|9026.3|9011.3|9025.3|9010.3|2
1628172960000|2021-08-05 14:16:00|9025.5|9010.5|9023.8|9008.8|9025.5|9010.5|9023.8|9008.8|1
1628172980000|2021-08-05 14:16:20|9024.3|9009.3|9023.8|9008.8|9024.3|9009.3|9023.8|9008.8|1
1628173000000|2021-08-05 14:16:40|9023.3|9008.3|9022.8|9007.8|9023.3|9008.3|9022.8|9007.8|3
1628173010000|2021-08-05 14:16:50|||||||||6
1628173030000|2021-08-05 14:17:10|||||||||1
1628173040000|2021-08-05 14:17:20|9019.8|9004.8|9019.9|9004.9|9019.9|9004.9|9018.8|9003.8|3
1628173050000|2021-08-05 14:17:30|9022.3|9007.3|9021.8|9006.8|9023.3|9008.3|9021.8|9006.8|3
1628173060000|2021-08-05 14:17:40|9022.3|9007.3|9019.8|9004.8|9022.3|9007.3|9019.8|9004.8|3
1628173070000|2021-08-05 14:17:50|9019.9|9004.9|9019.8|9004.8|9020.3|9005.3|9019.8|9004.8|1
1628173080000|2021-08-05 14:18:00|9018.8|9003.8|9017.4|9002.4|9018.8|9003.8|9016.8|9001.8|2
1628173090000|2021-08-05 14:18:10|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1628173100000|2021-08-05 14:18:20|9017.7|9002.7|9018.2|9003.2|9018.2|9003.2|9017.7|9002.7|0
1628173110000|2021-08-05 14:18:30|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|0
1628173120000|2021-08-05 14:18:40|||||||||5
1628173150000|2021-08-05 14:19:10|9021.3|9006.3|9022.3|9007.3|9022.3|9007.3|9021.3|9006.3|6
1628173160000|2021-08-05 14:19:20|9022.2|9007.2|9022.3|9007.3|9022.3|9007.3|9021.4|9006.4|4
1628173170000|2021-08-05 14:19:30|9021.9|9006.9|9021.8|9006.8|9021.9|9006.9|9021.8|9006.8|3
1628173200000|2021-08-05 14:20:00|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|0
1628173210000|2021-08-05 14:20:10|9021.8|9006.8|9021.4|9006.4|9021.8|9006.8|9021.4|9006.4|1
1628173220000|2021-08-05 14:20:20|9021.5|9006.5|9022.7|9007.7|9022.7|9007.7|9021.5|9006.5|4
1628173230000|2021-08-05 14:20:30|9022.8|9007.8|9024.8|9009.8|9024.8|9009.8|9022.8|9007.8|6
1628173240000|2021-08-05 14:20:40|9023.3|9008.3|9022.3|9007.3|9023.3|9008.3|9022.3|9007.3|1
1628173250000|2021-08-05 14:20:50|9022.7|9007.7|9022.8|9007.8|9022.8|9007.8|9022.7|9007.7|0
1628173260000|2021-08-05 14:21:00|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1628173280000|2021-08-05 14:21:20|||||||||1
1628173290000|2021-08-05 14:21:30|9022.9|9007.9|9022.8|9007.8|9022.9|9007.9|9022.8|9007.8|4
1628173320000|2021-08-05 14:22:00|9022|9007|9021.4|9006.4|9022|9007|9021.4|9006.4|2
1628173330000|2021-08-05 14:22:10|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|0
1628173340000|2021-08-05 14:22:20|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|5
1628173360000|2021-08-05 14:22:40|9025.3|9010.3|9027.8|9012.8|9027.8|9012.8|9025.3|9010.3|18
1628173380000|2021-08-05 14:23:00|||||||||1
1628173390000|2021-08-05 14:23:10|9025.8|9010.8|9026.3|9011.3|9026.3|9011.3|9024.3|9009.3|22
1628173420000|2021-08-05 14:23:40|9025.9|9010.9|9024.8|9009.8|9025.9|9010.9|9024.8|9009.8|0
1628173430000|2021-08-05 14:23:50|9024.4|9009.4|9023.8|9008.8|9024.4|9009.4|9023.8|9008.8|1
1628173440000|2021-08-05 14:24:00|9024.2|9009.2|9025.8|9010.8|9026.3|9011.3|9024.2|9009.2|5
1628173460000|2021-08-05 14:24:20|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|2
1628173470000|2021-08-05 14:24:30|9025.3|9010.3|9024.3|9009.3|9025.3|9010.3|9024.3|9009.3|1
1628173480000|2021-08-05 14:24:40|||||||||14
1628173490000|2021-08-05 14:24:50|||||||||1
1628173500000|2021-08-05 14:25:00|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|1
1628173510000|2021-08-05 14:25:10|9023|9008|9022|9007|9023|9008|9022|9007|1
1628173550000|2021-08-05 14:25:50|||||||||1
1628173560000|2021-08-05 14:26:00|9021.5|9006.5|9022|9007|9022.4|9007.4|9021.5|9006.5|1
1628173570000|2021-08-05 14:26:10|9023|9008|9023|9008|9023.1|9008.1|9023|9008|6
1628173580000|2021-08-05 14:26:20|9023.8|9008.8|9029.9|9014.9|9029.9|9014.9|9023.6|9008.6|16
1628173590000|2021-08-05 14:26:30|9030|9015|9028.5|9013.5|9030.5|9015.5|9028.5|9013.5|4
1628173600000|2021-08-05 14:26:40|9028.1|9013.1|9027.5|9012.5|9028.5|9013.5|9027.5|9012.5|0
1628173610000|2021-08-05 14:26:50|9027|9012|9028.5|9013.5|9028.5|9013.5|9027|9012|12
1628173620000|2021-08-05 14:27:00|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|0
1628173630000|2021-08-05 14:27:10|9029|9014|9029.5|9014.5|9029.5|9014.5|9029|9014|0
1628173650000|2021-08-05 14:27:30|9028.7|9013.7|9028.5|9013.5|9028.7|9013.7|9028.5|9013.5|2
1628173660000|2021-08-05 14:27:40|9028.9|9013.9|9025.5|9010.5|9029|9014|9025.5|9010.5|2
1628173670000|2021-08-05 14:27:50|9025|9010|9025|9010|9025|9010|9025|9010|0
1628173680000|2021-08-05 14:28:00|9024.6|9009.6|9024.5|9009.5|9024.6|9009.6|9024.5|9009.5|1
1628173690000|2021-08-05 14:28:10|9026.5|9011.5|9027.5|9012.5|9027.9|9012.9|9026.5|9011.5|4
1628173710000|2021-08-05 14:28:30|9026.7|9011.7|9026.5|9011.5|9026.7|9011.7|9026.5|9011.5|3
1628173720000|2021-08-05 14:28:40|9027|9012|9028.5|9013.5|9029|9014|9027|9012|2
1628173730000|2021-08-05 14:28:50|9028.9|9013.9|9029|9014|9029|9014|9028.9|9013.9|0
1628173740000|2021-08-05 14:29:00|9028.6|9013.6|9028|9013|9028.6|9013.6|9028|9013|2
1628173750000|2021-08-05 14:29:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1628173760000|2021-08-05 14:29:20|9029|9014|9030.3|9015.3|9030.5|9015.5|9029|9014|4
1628173770000|2021-08-05 14:29:30|9030.4|9015.4|9030.9|9015.9|9030.9|9015.9|9028.5|9013.5|23
1628173780000|2021-08-05 14:29:40|9030.8|9015.8|9028.5|9013.5|9030.8|9015.8|9028.5|9013.5|16
1628173790000|2021-08-05 14:29:50|9027|9012|9027|9012|9027|9012|9026.5|9011.5|4
1628173800000|2021-08-05 14:30:00|9026.6|9011.6|9023.6|9008.6|9026.6|9011.6|9023.6|9008.6|7
1628173810000|2021-08-05 14:30:10|9024|9009|9024|9009|9024|9009|9024|9009|0
1628173820000|2021-08-05 14:30:20|9025.6|9010.6|9027.5|9012.5|9027.5|9012.5|9025.6|9010.6|2
1628173830000|2021-08-05 14:30:30|9026.5|9011.5|9028|9013|9028|9013|9026.5|9011.5|2
1628173840000|2021-08-05 14:30:40|9028.4|9013.4|9030.6|9015.6|9031|9016|9028.4|9013.4|5
1628173850000|2021-08-05 14:30:50|9031|9016|9030.6|9015.6|9031|9016|9030.6|9015.6|0
1628173860000|2021-08-05 14:31:00|9030.1|9015.1|9030|9015|9030.1|9015.1|9030|9015|0
1628173870000|2021-08-05 14:31:10|9029.8|9014.8|9029|9014|9029.8|9014.8|9029|9014|2
1628173880000|2021-08-05 14:31:20|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|1
1628173890000|2021-08-05 14:31:30|9027.6|9012.6|9026|9011|9027.6|9012.6|9026|9011|2
1628173900000|2021-08-05 14:31:40|9025.6|9010.6|9023.5|9008.5|9025.6|9010.6|9023.5|9008.5|4
1628173910000|2021-08-05 14:31:50|||||||||1
1628173920000|2021-08-05 14:32:00|9026.5|9011.5|9028.5|9013.5|9028.5|9013.5|9026|9011|8
1628173950000|2021-08-05 14:32:30|9027.7|9012.7|9027|9012|9027.7|9012.7|9027|9012|1
1628173960000|2021-08-05 14:32:40|9026.5|9011.5|9025.1|9010.1|9026.5|9011.5|9025|9010|2
1628173970000|2021-08-05 14:32:50|9025|9010|9026|9011|9026|9011|9025|9010|7
1628173980000|2021-08-05 14:33:00|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1628174000000|2021-08-05 14:33:20|9024|9009|9024|9009|9024|9009|9024|9009|4
1628174010000|2021-08-05 14:33:30|9024.4|9009.4|9025|9010|9025|9010|9024.4|9009.4|1
1628174030000|2021-08-05 14:33:50|9024.6|9009.6|9024|9009|9024.6|9009.6|9024|9009|0
1628174040000|2021-08-05 14:34:00|9023.2|9008.2|9021.5|9006.5|9023.2|9008.2|9021.5|9006.5|3
1628174050000|2021-08-05 14:34:10|9021|9006|9020.5|9005.5|9021|9006|9020.5|9005.5|4
1628174060000|2021-08-05 14:34:20|9021|9006|9021.5|9006.5|9021.5|9006.5|9021|9006|1
1628174070000|2021-08-05 14:34:30|9021.4|9006.4|9021|9006|9021.4|9006.4|9021|9006|1
1628174080000|2021-08-05 14:34:40|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1628174090000|2021-08-05 14:34:50|9019.7|9004.7|9019.5|9004.5|9019.7|9004.7|9019.5|9004.5|1
1628174110000|2021-08-05 14:35:10|9018.5|9003.5|9018|9003|9018.5|9003.5|9018|9003|7
1628174120000|2021-08-05 14:35:20|9017.6|9002.6|9017.5|9002.5|9017.6|9002.6|9017.5|9002.5|0
1628174130000|2021-08-05 14:35:30|9018|9003|9018|9003|9018|9003|9018|9003|1
1628174140000|2021-08-05 14:35:40|9018.5|9003.5|9021.1|9006.1|9021.1|9006.1|9018.5|9003.5|2
1628174160000|2021-08-05 14:36:00|9021|9006|9019.1|9004.1|9021|9006|9019.1|9004.1|13
1628174170000|2021-08-05 14:36:10|9019|9004|9018.5|9003.5|9019|9004|9018.5|9003.5|1
1628174180000|2021-08-05 14:36:20|9018.9|9003.9|9023.5|9008.5|9024|9009|9018.9|9003.9|7
1628174190000|2021-08-05 14:36:30|9023.9|9008.9|9024.5|9009.5|9024.5|9009.5|9023.6|9008.6|1
1628174200000|2021-08-05 14:36:40|9025.3|9010.3|9025.5|9010.5|9025.5|9010.5|9025|9010|5
1628174210000|2021-08-05 14:36:50|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|1
1628174220000|2021-08-05 14:37:00|9027|9012|9027|9012|9027|9012|9027|9012|1
1628174230000|2021-08-05 14:37:10|9027.5|9012.5|9028|9013|9028|9013|9027.5|9012.5|0
1628174240000|2021-08-05 14:37:20|9027.6|9012.6|9025.2|9010.2|9027.6|9012.6|9025|9010|16
1628174250000|2021-08-05 14:37:30|9025|9010|9025|9010|9025|9010|9025|9010|0
1628174260000|2021-08-05 14:37:40|9024.6|9009.6|9025|9010|9025|9010|9024.6|9009.6|0
1628174280000|2021-08-05 14:38:00|9024.2|9009.2|9023|9008|9024.2|9009.2|9023|9008|1
1628174290000|2021-08-05 14:38:10|9023.5|9008.5|9023|9008|9023.5|9008.5|9022.5|9007.5|0
1628174300000|2021-08-05 14:38:20|9021.9|9006.9|9023.5|9008.5|9023.5|9008.5|9021.5|9006.5|20
1628174310000|2021-08-05 14:38:30|9024|9009|9024|9009|9024|9009|9024|9009|0
1628174320000|2021-08-05 14:38:40|9023.6|9008.6|9024|9009|9024|9009|9023.6|9008.6|3
1628174330000|2021-08-05 14:38:50|9023.6|9008.6|9023.5|9008.5|9024|9009|9023.5|9008.5|5
1628174340000|2021-08-05 14:39:00|9023|9008|9023|9008|9023|9008|9023|9008|7
1628174350000|2021-08-05 14:39:10|9022|9007|9022|9007|9022|9007|9022|9007|4
1628174360000|2021-08-05 14:39:20|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|9021.6|9006.6|0
1628174370000|2021-08-05 14:39:30|9021.5|9006.5|9029|9014|9029|9014|9021.5|9006.5|58
1628174380000|2021-08-05 14:39:40|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|1
1628174410000|2021-08-05 14:40:10|9028|9013|9026.5|9011.5|9028|9013|9026.5|9011.5|14
1628174420000|2021-08-05 14:40:20|9027|9012|9027|9012|9027|9012|9027|9012|4
1628174430000|2021-08-05 14:40:30|9026.5|9011.5|9026.9|9011.9|9026.9|9011.9|9026.5|9011.5|0
1628174440000|2021-08-05 14:40:40|9026.5|9011.5|9027.5|9012.5|9027.5|9012.5|9026.5|9011.5|0
1628174460000|2021-08-05 14:41:00|9028.3|9013.3|9028.5|9013.5|9028.5|9013.5|9028.3|9013.3|2
1628174470000|2021-08-05 14:41:10|||||||||1
1628174480000|2021-08-05 14:41:20|9026|9011|9027.4|9012.4|9027.4|9012.4|9026|9011|2
1628174490000|2021-08-05 14:41:30|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|13
1628174520000|2021-08-05 14:42:00|9029|9014|9029|9014|9029|9014|9029|9014|5
1628174550000|2021-08-05 14:42:30|9029.5|9014.5|9030.9|9015.9|9030.9|9015.9|9029.5|9014.5|6
1628174560000|2021-08-05 14:42:40|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|1
1628174600000|2021-08-05 14:43:20|9031|9016|9031|9016|9031|9016|9031|9016|1
1628174610000|2021-08-05 14:43:30|9031.5|9016.5|9032|9017|9032|9017|9031.5|9016.5|4
1628174620000|2021-08-05 14:43:40|9033.3|9018.3|9033.4|9018.4|9033.4|9018.4|9032.9|9017.9|2
1628174630000|2021-08-05 14:43:50|9033.8|9018.8|9033.9|9018.9|9034.4|9019.4|9033.8|9018.8|6
1628174640000|2021-08-05 14:44:00|9033.5|9018.5|9029|9014|9033.5|9018.5|9027|9012|13
1628174650000|2021-08-05 14:44:10|9029.5|9014.5|9032.9|9017.9|9032.9|9017.9|9029.5|9014.5|12
1628174710000|2021-08-05 14:45:10|9030.4|9015.4|9029.2|9014.2|9030.4|9015.4|9029.2|9014.2|10
1628174730000|2021-08-05 14:45:30|9029|9014|9030|9015|9030|9015|9029|9014|1
1628174740000|2021-08-05 14:45:40|||||||||15
1628174750000|2021-08-05 14:45:50|9029.5|9014.5|9029|9014|9029.5|9014.5|9029|9014|25
1628174780000|2021-08-05 14:46:20|||||||||1
1628174810000|2021-08-05 14:46:50|9030.2|9015.2|9030.5|9015.5|9030.5|9015.5|9030.2|9015.2|1
1628174820000|2021-08-05 14:47:00|9030|9015|9032|9017|9032|9017|9030|9015|2
1628174830000|2021-08-05 14:47:10|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|2
1628174840000|2021-08-05 14:47:20|9032|9017|9032|9017|9032|9017|9032|9017|0
1628174860000|2021-08-05 14:47:40|9031.6|9016.6|9030.5|9015.5|9031.6|9016.6|9030.5|9015.5|4
1628174890000|2021-08-05 14:48:10|||||||||12
1628174970000|2021-08-05 14:49:30|9031.7|9016.7|9032.9|9017.9|9033|9018|9031.7|9016.7|12
1628174980000|2021-08-05 14:49:40|9033|9018|9033.5|9018.5|9033.5|9018.5|9033|9018|3
1628175010000|2021-08-05 14:50:10|9033.9|9018.9|9034|9019|9034|9019|9033.9|9018.9|0
1628175020000|2021-08-05 14:50:20|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|9034.8|9019.8|13
1628175030000|2021-08-05 14:50:30|||||||||2
1628175060000|2021-08-05 14:51:00|9034|9019|9034.3|9019.3|9034.3|9019.3|9033.3|9018.3|13
1628175070000|2021-08-05 14:51:10|9034.8|9019.8|9036.9|9021.9|9037.3|9022.3|9034.8|9019.8|15
1628175080000|2021-08-05 14:51:20|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|0
1628175090000|2021-08-05 14:51:30|9037.3|9022.3|9038.8|9023.8|9038.8|9023.8|9037.3|9022.3|1
1628175100000|2021-08-05 14:51:40|9039.7|9024.7|9040.2|9025.2|9040.2|9025.2|9039.7|9024.7|1
1628175110000|2021-08-05 14:51:50|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|9040.7|9025.7|0
1628175120000|2021-08-05 14:52:00|9042.3|9027.3|9043.2|9028.2|9043.2|9028.2|9042.3|9027.3|22
1628175130000|2021-08-05 14:52:10|9042.8|9027.8|9042.3|9027.3|9042.8|9027.8|9041.9|9026.9|16
1628175140000|2021-08-05 14:52:20|9041.3|9026.3|9040.3|9025.3|9041.3|9026.3|9040.3|9025.3|4
1628175150000|2021-08-05 14:52:30|9040.2|9025.2|9038.3|9023.3|9040.2|9025.2|9037.8|9022.8|5
1628175160000|2021-08-05 14:52:40|9038.8|9023.8|9037.8|9022.8|9038.8|9023.8|9037.8|9022.8|0
1628175170000|2021-08-05 14:52:50|9038.2|9023.2|9037.4|9022.4|9038.3|9023.3|9037.4|9022.4|3
1628175180000|2021-08-05 14:53:00|9036.4|9021.4|9036.8|9021.8|9037.3|9022.3|9036.4|9021.4|0
1628175190000|2021-08-05 14:53:10|||||||||5
1628175200000|2021-08-05 14:53:20|||||||||2
1628175210000|2021-08-05 14:53:30|9037.3|9022.3|9038.3|9023.3|9038.5|9023.5|9037.3|9022.3|1
1628175240000|2021-08-05 14:54:00|9037.5|9022.5|9036.3|9021.3|9037.5|9022.5|9036.3|9021.3|6
1628175250000|2021-08-05 14:54:10|9035.9|9020.9|9035.8|9020.8|9035.9|9020.9|9035.8|9020.8|1
1628175320000|2021-08-05 14:55:20|||||||||1
1628175330000|2021-08-05 14:55:30|9036.2|9021.2|9036.3|9021.3|9036.3|9021.3|9036.2|9021.2|1
1628175340000|2021-08-05 14:55:40|9037.1|9022.1|9038.8|9023.8|9038.8|9023.8|9037.1|9022.1|2
1628175350000|2021-08-05 14:55:50|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|1
1628175360000|2021-08-05 14:56:00|9040.5|9025.5|9040.8|9025.8|9040.8|9025.8|9040.3|9025.3|2
1628175380000|2021-08-05 14:56:20|9040.4|9025.4|9040.3|9025.3|9040.4|9025.4|9040.3|9025.3|0
1628175400000|2021-08-05 14:56:40|9039.3|9024.3|9039.8|9024.8|9039.8|9024.8|9039.3|9024.3|5
1628175420000|2021-08-05 14:57:00|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|9040.3|9025.3|0
1628175450000|2021-08-05 14:57:30|||||||||1
1628175480000|2021-08-05 14:58:00|9039.9|9024.9|9040.3|9025.3|9040.3|9025.3|9039.8|9024.8|2
1628175490000|2021-08-05 14:58:10|9040.8|9025.8|9041.8|9026.8|9041.8|9026.8|9040.8|9025.8|3
1628175500000|2021-08-05 14:58:20|9041.4|9026.4|9041.8|9026.8|9041.8|9026.8|9041.4|9026.4|5
1628175510000|2021-08-05 14:58:30|9040.8|9025.8|9041.3|9026.3|9041.8|9026.8|9040.8|9025.8|8
1628175530000|2021-08-05 14:58:50|9040.9|9025.9|9040.8|9025.8|9040.9|9025.9|9040.8|9025.8|0
1628175540000|2021-08-05 14:59:00|9041.2|9026.2|9044.7|9029.7|9044.7|9029.7|9041.2|9026.2|8
1628175550000|2021-08-05 14:59:10|9045.2|9030.2|9045.7|9030.7|9046.2|9031.2|9045.2|9030.2|4
1628175560000|2021-08-05 14:59:20|9044.3|9029.3|9043.3|9028.3|9044.3|9029.3|9043.3|9028.3|5
1628175580000|2021-08-05 14:59:40|9042.9|9027.9|9041.3|9026.3|9042.9|9027.9|9041.3|9026.3|2
1628175600000|2021-08-05 15:00:00|9042.9|9027.9|9042.6|9027.6|9042.9|9027.9|9041.8|9026.8|65
1628175610000|2021-08-05 15:00:10|9044.6|9029.6|9045.1|9030.1|9045.1|9030.1|9044.6|9029.6|5
1628175620000|2021-08-05 15:00:20|||||||||1
1628175630000|2021-08-05 15:00:30|||||||||2
1628175640000|2021-08-05 15:00:40|9044.6|9029.6|9042.6|9027.6|9044.6|9029.6|9042.6|9027.6|10
1628175650000|2021-08-05 15:00:50|9042.9|9027.9|9044.6|9029.6|9044.6|9029.6|9042.9|9027.9|1
1628175680000|2021-08-05 15:01:20|9043.5|9028.5|9044.6|9029.6|9045.1|9030.1|9043.5|9028.5|3
1628175700000|2021-08-05 15:01:40|9044.7|9029.7|9045.1|9030.1|9045.1|9030.1|9044.7|9029.7|1
1628175710000|2021-08-05 15:01:50|9045.5|9030.5|9045.1|9030.1|9045.5|9030.5|9045.1|9030.1|3
1628175720000|2021-08-05 15:02:00|9045|9030|9046.1|9031.1|9046.1|9031.1|9045|9030|10
1628175730000|2021-08-05 15:02:10|9047|9032|9046.9|9031.9|9047|9032|9046.9|9031.9|13
1628175740000|2021-08-05 15:02:20|9047|9032|9047|9032|9047|9032|9047|9032|1
1628175750000|2021-08-05 15:02:30|9046.5|9031.5|9047|9032|9047|9032|9046.5|9031.5|0
1628175770000|2021-08-05 15:02:50|||||||||1
1628175780000|2021-08-05 15:03:00|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|6
1628175790000|2021-08-05 15:03:10|9047.1|9032.1|9047.5|9032.5|9047.5|9032.5|9047.1|9032.1|1
1628175810000|2021-08-05 15:03:30|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|16
1628175820000|2021-08-05 15:03:40|9050|9035|9050.5|9035.5|9050.5|9035.5|9050|9035|0
1628175830000|2021-08-05 15:03:50|9050.9|9035.9|9051|9036|9051|9036|9050.9|9035.9|1
1628175840000|2021-08-05 15:04:00|||||||||26
1628175850000|2021-08-05 15:04:10|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|42
1628175860000|2021-08-05 15:04:20|9051|9036|9048.1|9033.1|9051|9036|9048.1|9033.1|5
1628175870000|2021-08-05 15:04:30|9048.6|9033.6|9049.9|9034.9|9049.9|9034.9|9048.6|9033.6|11
1628175880000|2021-08-05 15:04:40|9050.1|9035.1|9050.5|9035.5|9050.5|9035.5|9050.1|9035.1|3
1628175950000|2021-08-05 15:05:50|||||||||1
1628175980000|2021-08-05 15:06:20|9051.1|9036.1|9050.7|9035.7|9051.1|9036.1|9050.7|9035.7|4
1628175990000|2021-08-05 15:06:30|9050.6|9035.6|9050|9035|9050.6|9035.6|9049.6|9034.6|53
1628176010000|2021-08-05 15:06:50|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|2
1628176020000|2021-08-05 15:07:00|9051.3|9036.3|9051.5|9036.5|9051.5|9036.5|9051.3|9036.3|7
1628176040000|2021-08-05 15:07:20|9051.7|9036.7|9050.1|9035.1|9052.1|9037.1|9049.6|9034.6|8
1628176050000|2021-08-05 15:07:30|9050.5|9035.5|9049.6|9034.6|9050.5|9035.5|9049.6|9034.6|2
1628176060000|2021-08-05 15:07:40|9050.1|9035.1|9049.6|9034.6|9050.1|9035.1|9049.6|9034.6|2
1628176070000|2021-08-05 15:07:50|9050|9035|9050.6|9035.6|9050.6|9035.6|9049.6|9034.6|1
1628176080000|2021-08-05 15:08:00|9051.8|9036.8|9051.6|9036.6|9051.8|9036.8|9051.6|9036.6|33
1628176110000|2021-08-05 15:08:30|9052.5|9037.5|9053|9038|9053|9038|9052.5|9037.5|3
1628176140000|2021-08-05 15:09:00|||||||||1
1628176150000|2021-08-05 15:09:10|9052.6|9037.6|9053|9038|9053|9038|9052.6|9037.6|1
1628176160000|2021-08-05 15:09:20|9053.4|9038.4|9051.1|9036.1|9053.5|9038.5|9050.6|9035.6|5
1628176170000|2021-08-05 15:09:30|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|0
1628176180000|2021-08-05 15:09:40|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|0
1628176240000|2021-08-05 15:10:40|||||||||4
1628176250000|2021-08-05 15:10:50|9050.7|9035.7|9050.6|9035.6|9050.7|9035.7|9050.1|9035.1|3
1628176260000|2021-08-05 15:11:00|9051.1|9036.1|9053|9038|9053|9038|9051.1|9036.1|5
1628176270000|2021-08-05 15:11:10|||||||||8
1628176280000|2021-08-05 15:11:20|||||||||1
1628176290000|2021-08-05 15:11:30|||||||||1
1628176300000|2021-08-05 15:11:40|9052.6|9037.6|9053|9038|9053|9038|9052.6|9037.6|2
1628176310000|2021-08-05 15:11:50|9052.6|9037.6|9052.5|9037.5|9052.6|9037.6|9052.5|9037.5|2
1628176330000|2021-08-05 15:12:10|9054.5|9039.5|9055|9040|9055.1|9040.1|9054.5|9039.5|42
1628176340000|2021-08-05 15:12:20|9055.1|9040.1|9053.6|9038.6|9055.1|9040.1|9053.6|9038.6|4
1628176350000|2021-08-05 15:12:30|9053.1|9038.1|9052.6|9037.6|9053.1|9038.1|9052.6|9037.6|9
1628176360000|2021-08-05 15:12:40|||||||||2
1628176370000|2021-08-05 15:12:50|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|2
1628176390000|2021-08-05 15:13:10|||||||||1
1628176410000|2021-08-05 15:13:30|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|9054.4|9039.4|4
1628176420000|2021-08-05 15:13:40|||||||||1
1628176430000|2021-08-05 15:13:50|9055|9040|9055|9040|9055|9040|9055|9040|0
1628176440000|2021-08-05 15:14:00|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|3
1628176450000|2021-08-05 15:14:10|9053.9|9038.9|9053.5|9038.5|9053.9|9038.9|9053.5|9038.5|11
1628176460000|2021-08-05 15:14:20|9053.6|9038.6|9054.5|9039.5|9054.5|9039.5|9053.6|9038.6|1
1628176470000|2021-08-05 15:14:30|||||||||4
1628176480000|2021-08-05 15:14:40|9054.2|9039.2|9054.5|9039.5|9054.5|9039.5|9054.2|9039.2|1
1628176490000|2021-08-05 15:14:50|9054.6|9039.6|9053.6|9038.6|9054.6|9039.6|9053.6|9038.6|3
1628176500000|2021-08-05 15:15:00|||||||||2
1628176510000|2021-08-05 15:15:10|9054.1|9039.1|9055.5|9040.5|9055.5|9040.5|9054.1|9039.1|4
1628176540000|2021-08-05 15:15:40|9055.1|9040.1|9055|9040|9055.1|9040.1|9055|9040|1
1628176550000|2021-08-05 15:15:50|9055.2|9040.2|9055.6|9040.6|9055.6|9040.6|9055.2|9040.2|3
1628176560000|2021-08-05 15:16:00|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|9056.1|9041.1|8
1628176590000|2021-08-05 15:16:30|||||||||3
1628176600000|2021-08-05 15:16:40|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|2
1628176610000|2021-08-05 15:16:50|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|2
1628176650000|2021-08-05 15:17:30|9054|9039|9055.6|9040.6|9056.1|9041.1|9054|9039|27
1628176670000|2021-08-05 15:17:50|9055.1|9040.1|9054.6|9039.6|9055.1|9040.1|9054.1|9039.1|7
1628176680000|2021-08-05 15:18:00|9054.2|9039.2|9054.5|9039.5|9054.5|9039.5|9054.1|9039.1|1
1628176690000|2021-08-05 15:18:10|9054.9|9039.9|9055.5|9040.5|9056|9041|9054.9|9039.9|19
1628176730000|2021-08-05 15:18:50|9055.1|9040.1|9055|9040|9055.1|9040.1|9055|9040|0
1628176740000|2021-08-05 15:19:00|||||||||3
1628176750000|2021-08-05 15:19:10|9055.5|9040.5|9057.3|9042.3|9057.3|9042.3|9055.5|9040.5|10
1628176780000|2021-08-05 15:19:40|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|1
1628176790000|2021-08-05 15:19:50|||||||||3
1628176800000|2021-08-05 15:20:00|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|1
1628176810000|2021-08-05 15:20:10|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|11
1628176830000|2021-08-05 15:20:30|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|2
1628176840000|2021-08-05 15:20:40|9059.6|9044.6|9060.1|9045.1|9060.1|9045.1|9059.6|9044.6|2
1628176850000|2021-08-05 15:20:50|9060.5|9045.5|9069.3|9054.3|9070.3|9055.3|9060.1|9045.1|16
1628176860000|2021-08-05 15:21:00|9068.9|9053.9|9069|9054|9069.4|9054.4|9068.9|9053.9|3
1628176870000|2021-08-05 15:21:10|9068.1|9053.1|9070.9|9055.9|9070.9|9055.9|9066.5|9051.5|23
1628176880000|2021-08-05 15:21:20|||||||||1
1628176890000|2021-08-05 15:21:30|9070.4|9055.4|9068.9|9053.9|9070.9|9055.9|9068.9|9053.9|13
1628176900000|2021-08-05 15:21:40|9069.1|9054.1|9070.7|9055.7|9070.7|9055.7|9069.1|9054.1|26
1628176910000|2021-08-05 15:21:50|9070.3|9055.3|9070.2|9055.2|9070.3|9055.3|9070.2|9055.2|2
1628176940000|2021-08-05 15:22:20|9070.6|9055.6|9070.7|9055.7|9070.7|9055.7|9070.6|9055.6|0
1628176950000|2021-08-05 15:22:30|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|8
1628176960000|2021-08-05 15:22:40|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|4
1628176970000|2021-08-05 15:22:50|||||||||8
1628176980000|2021-08-05 15:23:00|||||||||1
1628176990000|2021-08-05 15:23:10|9069.7|9054.7|9068.7|9053.7|9069.7|9054.7|9068.7|9053.7|10
1628177000000|2021-08-05 15:23:20|9069.5|9054.5|9068.7|9053.7|9069.5|9054.5|9068.7|9053.7|6
1628177010000|2021-08-05 15:23:30|||||||||1
1628177020000|2021-08-05 15:23:40|9068.8|9053.8|9069.2|9054.2|9069.2|9054.2|9068.8|9053.8|1
1628177030000|2021-08-05 15:23:50|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|1
1628177040000|2021-08-05 15:24:00|9070.6|9055.6|9070.7|9055.7|9070.7|9055.7|9070.6|9055.6|26
1628177050000|2021-08-05 15:24:10|9069.9|9054.9|9070.2|9055.2|9070.2|9055.2|9069.9|9054.9|31
1628177060000|2021-08-05 15:24:20|||||||||2
1628177070000|2021-08-05 15:24:30|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|6
1628177080000|2021-08-05 15:24:40|9071.2|9056.2|9075.1|9060.1|9075.1|9060.1|9071.2|9056.2|12
1628177090000|2021-08-05 15:24:50|9075.6|9060.6|9078.9|9063.9|9078.9|9063.9|9074.7|9059.7|64
1628177100000|2021-08-05 15:25:00|9078.5|9063.5|9078.9|9063.9|9078.9|9063.9|9078.5|9063.5|7
1628177110000|2021-08-05 15:25:10|9079.4|9064.4|9080.4|9065.4|9080.4|9065.4|9079.4|9064.4|49
1628177120000|2021-08-05 15:25:20|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|8
1628177130000|2021-08-05 15:25:30|9079.5|9064.5|9079.2|9064.2|9080.5|9065.5|9079.1|9064.1|15
1628177140000|2021-08-05 15:25:40|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|2
1628177160000|2021-08-05 15:26:00|9079.9|9064.9|9079.5|9064.5|9080|9065|9079.5|9064.5|5
1628177170000|2021-08-05 15:26:10|9080.3|9065.3|9080.5|9065.5|9080.5|9065.5|9080.3|9065.3|5
1628177180000|2021-08-05 15:26:20|9080.4|9065.4|9079.5|9064.5|9080.4|9065.4|9079.5|9064.5|5
1628177220000|2021-08-05 15:27:00|9079.7|9064.7|9080.6|9065.6|9080.6|9065.6|9079.7|9064.7|17
1628177230000|2021-08-05 15:27:10|9080|9065|9080|9065|9080.1|9065.1|9079.6|9064.6|8
1628177250000|2021-08-05 15:27:30|9080.1|9065.1|9080.2|9065.2|9080.2|9065.2|9080.1|9065.1|1
1628177260000|2021-08-05 15:27:40|9079.6|9064.6|9080.5|9065.5|9080.5|9065.5|9079.6|9064.6|8
1628177270000|2021-08-05 15:27:50|||||||||2
1628177280000|2021-08-05 15:28:00|||||||||11
1628177290000|2021-08-05 15:28:10|9080.4|9065.4|9080|9065|9080.4|9065.4|9080|9065|18
1628177300000|2021-08-05 15:28:20|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|6
1628177310000|2021-08-05 15:28:30|||||||||5
1628177330000|2021-08-05 15:28:50|9078.9|9063.9|9080.5|9065.5|9080.5|9065.5|9078.9|9063.9|116
1628177340000|2021-08-05 15:29:00|9080.6|9065.6|9080.2|9065.2|9080.6|9065.6|9080.2|9065.2|5
1628177350000|2021-08-05 15:29:10|9081.6|9066.6|9083.9|9068.9|9083.9|9068.9|9081.6|9066.6|32
1628177370000|2021-08-05 15:29:30|9084.3|9069.3|9084.4|9069.4|9084.4|9069.4|9084.3|9069.3|3
1628177380000|2021-08-05 15:29:40|9083.9|9068.9|9083.5|9068.5|9083.9|9068.9|9083.5|9068.5|8
1628177390000|2021-08-05 15:29:50|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|1
1628177400000|2021-08-05 15:30:00|9084|9069|9088.8|9073.8|9089.1|9074.1|9084|9069|17
1628177410000|2021-08-05 15:30:10|9089.1|9074.1|9089.7|9074.7|9089.7|9074.7|9088.7|9073.7|10
1628177420000|2021-08-05 15:30:20|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|8
1628177430000|2021-08-05 15:30:30|9088.7|9073.7|9084.5|9069.5|9088.7|9073.7|9084.5|9069.5|22
1628177440000|2021-08-05 15:30:40|9084|9069|9086.9|9071.9|9086.9|9071.9|9084|9069|6
1628177460000|2021-08-05 15:31:00|9085.9|9070.9|9086.4|9071.4|9086.4|9071.4|9085.9|9070.9|11
1628177470000|2021-08-05 15:31:10|||||||||1
1628177480000|2021-08-05 15:31:20|9085.6|9070.6|9084.4|9069.4|9085.6|9070.6|9084.4|9069.4|5
1628177490000|2021-08-05 15:31:30|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|7
1628177500000|2021-08-05 15:31:40|9085|9070|9084.5|9069.5|9085|9070|9084.1|9069.1|30
1628177510000|2021-08-05 15:31:50|9084.6|9069.6|9080.1|9065.1|9084.6|9069.6|9078.6|9063.6|6
1628177520000|2021-08-05 15:32:00|9080|9065|9081.1|9066.1|9081.1|9066.1|9079.1|9064.1|16
1628177530000|2021-08-05 15:32:10|9080.7|9065.7|9078.2|9063.2|9080.7|9065.7|9077.2|9062.2|27
1628177540000|2021-08-05 15:32:20|9078.5|9063.5|9079.6|9064.6|9079.7|9064.7|9078.3|9063.3|18
1628177550000|2021-08-05 15:32:30|9079.7|9064.7|9080.5|9065.5|9081|9066|9079.6|9064.6|21
1628177560000|2021-08-05 15:32:40|9080|9065|9077.5|9062.5|9080|9065|9077.5|9062.5|15
1628177570000|2021-08-05 15:32:50|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|0
1628177580000|2021-08-05 15:33:00|9078.1|9063.1|9077.6|9062.6|9078.1|9063.1|9077.6|9062.6|3
1628177590000|2021-08-05 15:33:10|9077.1|9062.1|9078.5|9063.5|9078.5|9063.5|9077.1|9062.1|3
1628177630000|2021-08-05 15:33:50|||||||||1
1628177640000|2021-08-05 15:34:00|||||||||1
1628177660000|2021-08-05 15:34:20|9078.8|9063.8|9080.5|9065.5|9080.5|9065.5|9078.8|9063.8|2
1628177670000|2021-08-05 15:34:30|9080|9065|9077.5|9062.5|9080|9065|9077.5|9062.5|11
1628177680000|2021-08-05 15:34:40|9078|9063|9078|9063|9078|9063|9077.5|9062.5|0
1628177690000|2021-08-05 15:34:50|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|2
1628177700000|2021-08-05 15:35:00|9078|9063|9078|9063|9078|9063|9078|9063|0
1628177710000|2021-08-05 15:35:10|9078.5|9063.5|9079|9064|9079|9064|9078.5|9063.5|12
1628177720000|2021-08-05 15:35:20|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|9078.5|9063.5|3
1628177730000|2021-08-05 15:35:30|9075.5|9060.5|9076.7|9061.7|9076.7|9061.7|9075.5|9060.5|3
1628177740000|2021-08-05 15:35:40|9076.2|9061.2|9077.2|9062.2|9077.2|9062.2|9076.2|9061.2|0
1628177770000|2021-08-05 15:36:10|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|0
1628177790000|2021-08-05 15:36:30|||||||||1
1628177800000|2021-08-05 15:36:40|||||||||1
1628177810000|2021-08-05 15:36:50|||||||||2
1628177820000|2021-08-05 15:37:00|9076.2|9061.2|9075.2|9060.2|9076.2|9061.2|9075.2|9060.2|5
1628177830000|2021-08-05 15:37:10|9075.7|9060.7|9075.2|9060.2|9076.2|9061.2|9075.2|9060.2|4
1628177840000|2021-08-05 15:37:20|||||||||2
1628177850000|2021-08-05 15:37:30|9075.6|9060.6|9073.7|9058.7|9075.7|9060.7|9073.7|9058.7|28
1628177880000|2021-08-05 15:38:00|9071.4|9056.4|9072.7|9057.7|9072.7|9057.7|9071.4|9056.4|3
1628177890000|2021-08-05 15:38:10|||||||||1
1628177900000|2021-08-05 15:38:20|||||||||5
1628177920000|2021-08-05 15:38:40|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|1
1628177940000|2021-08-05 15:39:00|9072.8|9057.8|9073.7|9058.7|9073.7|9058.7|9072.7|9057.7|2
1628177970000|2021-08-05 15:39:30|9077.2|9062.2|9077.2|9062.2|9077.2|9062.2|9076.8|9061.8|27
1628177980000|2021-08-05 15:39:40|||||||||1
1628177990000|2021-08-05 15:39:50|9077.7|9062.7|9077.7|9062.7|9077.7|9062.7|9077.2|9062.2|2
1628178010000|2021-08-05 15:40:10|||||||||6
1628178020000|2021-08-05 15:40:20|9076.7|9061.7|9076.3|9061.3|9076.7|9061.7|9076.3|9061.3|6
1628178030000|2021-08-05 15:40:30|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|9076.2|9061.2|2
1628178040000|2021-08-05 15:40:40|9076.3|9061.3|9076.9|9061.9|9076.9|9061.9|9076.3|9061.3|10
1628178060000|2021-08-05 15:41:00|9076.5|9061.5|9076.4|9061.4|9076.5|9061.5|9076.4|9061.4|0
1628178070000|2021-08-05 15:41:10|||||||||2
1628178080000|2021-08-05 15:41:20|||||||||2
1628178090000|2021-08-05 15:41:30|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|2
1628178100000|2021-08-05 15:41:40|9076.1|9061.1|9074.2|9059.2|9076.1|9061.1|9074.2|9059.2|13
1628178110000|2021-08-05 15:41:50|9074.1|9059.1|9073.6|9058.6|9074.1|9059.1|9073.6|9058.6|1
1628178130000|2021-08-05 15:42:10|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9072.6|9057.6|0
1628178150000|2021-08-05 15:42:30|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|10
1628178170000|2021-08-05 15:42:50|9071.6|9056.6|9069.1|9054.1|9071.6|9056.6|9068.7|9053.7|7
1628178180000|2021-08-05 15:43:00|9068.7|9053.7|9065.6|9050.6|9068.7|9053.7|9065.6|9050.6|18
1628178190000|2021-08-05 15:43:10|9066|9051|9066.1|9051.1|9066.6|9051.6|9065.1|9050.1|8
1628178200000|2021-08-05 15:43:20|9065.6|9050.6|9065.1|9050.1|9065.6|9050.6|9065.1|9050.1|2
1628178210000|2021-08-05 15:43:30|9065.9|9050.9|9067.6|9052.6|9067.6|9052.6|9065.1|9050.1|6
1628178220000|2021-08-05 15:43:40|9068.1|9053.1|9066.2|9051.2|9068.1|9053.1|9066.2|9051.2|0
1628178230000|2021-08-05 15:43:50|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9065.6|9050.6|1
1628178240000|2021-08-05 15:44:00|||||||||1
1628178280000|2021-08-05 15:44:40|9065.3|9050.3|9065.1|9050.1|9065.3|9050.3|9065.1|9050.1|1
1628178300000|2021-08-05 15:45:00|9064.8|9049.8|9063.6|9048.6|9064.8|9049.8|9062.6|9047.6|12
1628178310000|2021-08-05 15:45:10|9063.7|9048.7|9064.2|9049.2|9064.2|9049.2|9063.7|9048.7|3
1628178320000|2021-08-05 15:45:20|9063.6|9048.6|9064.2|9049.2|9064.2|9049.2|9063.6|9048.6|5
1628178330000|2021-08-05 15:45:30|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|3
1628178350000|2021-08-05 15:45:50|9063.8|9048.8|9064.8|9049.8|9064.8|9049.8|9063.8|9048.8|3
1628178360000|2021-08-05 15:46:00|9065.8|9050.8|9065.8|9050.8|9066.2|9051.2|9065.8|9050.8|0
1628178390000|2021-08-05 15:46:30|||||||||2
1628178410000|2021-08-05 15:46:50|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|2
1628178420000|2021-08-05 15:47:00|9064.3|9049.3|9066.3|9051.3|9066.3|9051.3|9064.3|9049.3|4
1628178430000|2021-08-05 15:47:10|9066.7|9051.7|9066.8|9051.8|9066.8|9051.8|9066.7|9051.7|0
1628178440000|2021-08-05 15:47:20|||||||||1
1628178450000|2021-08-05 15:47:30|9067|9052|9067.8|9052.8|9067.8|9052.8|9067|9052|2
1628178460000|2021-08-05 15:47:40|9067.7|9052.7|9068|9053|9068|9053|9067.3|9052.3|39
1628178470000|2021-08-05 15:47:50|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1628178480000|2021-08-05 15:48:00|||||||||2
1628178490000|2021-08-05 15:48:10|9067|9052|9064|9049|9067|9052|9064|9049|11
1628178510000|2021-08-05 15:48:30|9061.7|9046.7|9062.1|9047.1|9062.1|9047.1|9061.7|9046.7|6
1628178520000|2021-08-05 15:48:40|9061.2|9046.2|9060.5|9045.5|9061.2|9046.2|9060.5|9045.5|2
1628178530000|2021-08-05 15:48:50|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|3
1628178540000|2021-08-05 15:49:00|9060|9045|9060|9045|9060|9045|9060|9045|0
1628178550000|2021-08-05 15:49:10|9060.1|9045.1|9060|9045|9060.1|9045.1|9060|9045|1
1628178570000|2021-08-05 15:49:30|9060.4|9045.4|9059.9|9044.9|9062.9|9047.9|9059.9|9044.9|52
1628178580000|2021-08-05 15:49:40|9060.4|9045.4|9061.4|9046.4|9061.4|9046.4|9060.4|9045.4|1
1628178600000|2021-08-05 15:50:00|9060.2|9045.2|9059.9|9044.9|9060.2|9045.2|9059.9|9044.9|0
1628178650000|2021-08-05 15:50:50|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|3
1628178660000|2021-08-05 15:51:00|9059.3|9044.3|9058.5|9043.5|9059.3|9044.3|9058.5|9043.5|1
1628178670000|2021-08-05 15:51:10|9058.1|9043.1|9057.9|9042.9|9058.1|9043.1|9057.5|9042.5|1
1628178690000|2021-08-05 15:51:30|9058|9043|9057.9|9042.9|9058|9043|9057.5|9042.5|0
1628178700000|2021-08-05 15:51:40|9057.2|9042.2|9056|9041|9057.2|9042.2|9056|9041|3
1628178710000|2021-08-05 15:51:50|||||||||1
1628178720000|2021-08-05 15:52:00|9056.5|9041.5|9056.9|9041.9|9056.9|9041.9|9056.5|9041.5|1
1628178730000|2021-08-05 15:52:10|9057|9042|9057|9042|9057|9042|9057|9042|0
1628178760000|2021-08-05 15:52:40|||||||||1
1628178770000|2021-08-05 15:52:50|9057.4|9042.4|9056.9|9041.9|9057.4|9042.4|9056.9|9041.9|3
1628178780000|2021-08-05 15:53:00|||||||||2
1628178800000|2021-08-05 15:53:20|9058.4|9043.4|9056.4|9041.4|9058.4|9043.4|9056.4|9041.4|16
1628178810000|2021-08-05 15:53:30|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|0
1628178840000|2021-08-05 15:54:00|9055.4|9040.4|9055.9|9040.9|9055.9|9040.9|9055.4|9040.4|0
1628178850000|2021-08-05 15:54:10|9055.4|9040.4|9053.9|9038.9|9055.4|9040.4|9053.9|9038.9|1
1628178860000|2021-08-05 15:54:20|9053.8|9038.8|9053|9038|9053.8|9038.8|9053|9038|2
1628178870000|2021-08-05 15:54:30|9053.1|9038.1|9052.5|9037.5|9053.5|9038.5|9052.5|9037.5|3
1628178880000|2021-08-05 15:54:40|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|1
1628178890000|2021-08-05 15:54:50|9049.7|9034.7|9049.1|9034.1|9049.7|9034.7|9048.6|9033.6|0
1628178900000|2021-08-05 15:55:00|9049|9034|9048.5|9033.5|9049|9034|9048.5|9033.5|2
1628178910000|2021-08-05 15:55:10|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|1
1628178920000|2021-08-05 15:55:20|9047.5|9032.5|9045.5|9030.5|9047.5|9032.5|9045|9030|7
1628178930000|2021-08-05 15:55:30|9045|9030|9044.5|9029.5|9045|9030|9044.5|9029.5|0
1628178940000|2021-08-05 15:55:40|9044.7|9029.7|9047.5|9032.5|9047.5|9032.5|9044.7|9029.7|10
1628178960000|2021-08-05 15:56:00|9047.3|9032.3|9045|9030|9047.3|9032.3|9045|9030|6
1628178990000|2021-08-05 15:56:30|9045.4|9030.4|9047|9032|9047|9032|9045.4|9030.4|5
1628179000000|2021-08-05 15:56:40|9046|9031|9045.5|9030.5|9046|9031|9045.5|9030.5|1
1628179010000|2021-08-05 15:56:50|9046|9031|9046|9031|9046|9031|9046|9031|5
1628179040000|2021-08-05 15:57:20|||||||||2
1628179080000|2021-08-05 15:58:00|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1628179090000|2021-08-05 15:58:10|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|1
1628179100000|2021-08-05 15:58:20|9046.1|9031.1|9046|9031|9046.1|9031.1|9046|9031|0
1628179110000|2021-08-05 15:58:30|9046.8|9031.8|9047|9032|9047|9032|9046.8|9031.8|10
1628179120000|2021-08-05 15:58:40|9046.5|9031.5|9046.1|9031.1|9046.5|9031.5|9046.1|9031.1|0
1628179130000|2021-08-05 15:58:50|9046|9031|9048.5|9033.5|9048.5|9033.5|9046|9031|7
1628179150000|2021-08-05 15:59:10|||||||||1
1628179160000|2021-08-05 15:59:20|||||||||4
1628179170000|2021-08-05 15:59:30|9048.3|9033.3|9047.5|9032.5|9048.3|9033.3|9047.5|9032.5|5
1628179180000|2021-08-05 15:59:40|9047|9032|9046.5|9031.5|9047|9032|9046.5|9031.5|0
1628179190000|2021-08-05 15:59:50|9046.7|9031.7|9047.1|9032.1|9048|9033|9046.7|9031.7|20
1628179200000|2021-08-05 16:00:00|9047|9032|9046.5|9031.5|9047.8|9032.8|9043.7|9028.7|9
1628179210000|2021-08-05 16:00:10|9045.4|9030.4|9047|9032|9047.4|9032.4|9045.4|9030.4|3
1628179220000|2021-08-05 16:00:20|9046.6|9031.6|9047|9032|9047.9|9032.9|9046.6|9031.6|1
1628179230000|2021-08-05 16:00:30|9047.4|9032.4|9046.5|9031.5|9048|9033|9046.5|9031.5|60
1628179240000|2021-08-05 16:00:40|9046.1|9031.1|9048|9033|9048|9033|9045.5|9030.5|4
1628179260000|2021-08-05 16:01:00|||||||||7
1628179270000|2021-08-05 16:01:10|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|0
1628179300000|2021-08-05 16:01:40|9047.9|9032.9|9048|9033|9048|9033|9047.9|9032.9|1
1628179310000|2021-08-05 16:01:50|9050.4|9035.4|9050|9035|9050.4|9035.4|9050|9035|4
1628179320000|2021-08-05 16:02:00|9049.6|9034.6|9047|9032|9049.6|9034.6|9047|9032|2
1628179330000|2021-08-05 16:02:10|9049|9034|9049|9034|9049.5|9034.5|9049|9034|5
1628179340000|2021-08-05 16:02:20|9048.2|9033.2|9049|9034|9049|9034|9048.2|9033.2|0
1628179350000|2021-08-05 16:02:30|9050|9035|9050|9035|9050|9035|9050|9035|0
1628179360000|2021-08-05 16:02:40|9049|9034|9050|9035|9050|9035|9047.5|9032.5|3
1628179370000|2021-08-05 16:02:50|9049.6|9034.6|9048.5|9033.5|9049.6|9034.6|9048.5|9033.5|0
1628179380000|2021-08-05 16:03:00|9047.5|9032.5|9048.5|9033.5|9048.5|9033.5|9047|9032|11
1628179390000|2021-08-05 16:03:10|9048.3|9033.3|9047.5|9032.5|9048.3|9033.3|9047.5|9032.5|1
1628179420000|2021-08-05 16:03:40|9047|9032|9047|9032|9047|9032|9047|9032|1
1628179430000|2021-08-05 16:03:50|9046.6|9031.6|9046.5|9031.5|9046.6|9031.6|9046.5|9031.5|1
1628179450000|2021-08-05 16:04:10|||||||||3
1628179480000|2021-08-05 16:04:40|||||||||1
1628179490000|2021-08-05 16:04:50|||||||||1
1628179510000|2021-08-05 16:05:10|9046.6|9031.6|9046.5|9031.5|9047|9032|9046.5|9031.5|9
1628179520000|2021-08-05 16:05:20|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|0
1628179530000|2021-08-05 16:05:30|||||||||2
1628179540000|2021-08-05 16:05:40|9047|9032|9047.5|9032.5|9047.5|9032.5|9047|9032|0
1628179550000|2021-08-05 16:05:50|9047|9032|9047|9032|9047|9032|9047|9032|1
1628179560000|2021-08-05 16:06:00|9047.2|9032.2|9051.5|9036.5|9051.5|9036.5|9047.2|9032.2|7
1628179570000|2021-08-05 16:06:10|9051|9036|9051|9036|9051|9036|9051|9036|1
1628179620000|2021-08-05 16:07:00|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|0
1628179630000|2021-08-05 16:07:10|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|0
1628179640000|2021-08-05 16:07:20|9051|9036|9051.5|9036.5|9051.5|9036.5|9051|9036|1
1628179660000|2021-08-05 16:07:40|9051|9036|9051|9036|9051|9036|9051|9036|1
1628179680000|2021-08-05 16:08:00|9050.6|9035.6|9051|9036|9051|9036|9050.5|9035.5|1
1628179700000|2021-08-05 16:08:20|9051.4|9036.4|9051|9036|9052.6|9037.6|9051|9036|2
1628179710000|2021-08-05 16:08:30|9050.6|9035.6|9050.5|9035.5|9050.6|9035.6|9050.5|9035.5|1
1628179720000|2021-08-05 16:08:40|9051.3|9036.3|9051.5|9036.5|9051.5|9036.5|9051.1|9036.1|2
1628179740000|2021-08-05 16:09:00|9052|9037|9053.7|9038.7|9053.7|9038.7|9052|9037|1
1628179750000|2021-08-05 16:09:10|9053.5|9038.5|9053.1|9038.1|9053.5|9038.5|9053.1|9038.1|0
1628179790000|2021-08-05 16:09:50|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|2
1628179830000|2021-08-05 16:10:30|9052.3|9037.3|9052.5|9037.5|9052.5|9037.5|9052.3|9037.3|2
1628179840000|2021-08-05 16:10:40|9051|9036|9050.5|9035.5|9051|9036|9050.5|9035.5|7
1628179860000|2021-08-05 16:11:00|9051|9036|9051.5|9036.5|9051.5|9036.5|9051|9036|0
1628179890000|2021-08-05 16:11:30|9052|9037|9052|9037|9052|9037|9052|9037|1
1628179910000|2021-08-05 16:11:50|9052.4|9037.4|9052.5|9037.5|9052.5|9037.5|9052.4|9037.4|0
1628179920000|2021-08-05 16:12:00|9052.4|9037.4|9051.5|9036.5|9052.4|9037.4|9051.5|9036.5|2
1628179940000|2021-08-05 16:12:20|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|1
1628179950000|2021-08-05 16:12:30|9051.5|9036.5|9051|9036|9051.5|9036.5|9050|9035|3
1628179960000|2021-08-05 16:12:40|||||||||1
1628179970000|2021-08-05 16:12:50|9050.7|9035.7|9050.6|9035.6|9050.7|9035.7|9050.6|9035.6|0
1628179980000|2021-08-05 16:13:00|9050.1|9035.1|9050.5|9035.5|9050.5|9035.5|9049|9034|3
1628179990000|2021-08-05 16:13:10|9050.4|9035.4|9050|9035|9050.4|9035.4|9050|9035|1
1628180000000|2021-08-05 16:13:20|||||||||1
1628180010000|2021-08-05 16:13:30|9049.5|9034.5|9050|9035|9050|9035|9049.5|9034.5|2
1628180020000|2021-08-05 16:13:40|||||||||1
1628180030000|2021-08-05 16:13:50|9050.5|9035.5|9051|9036|9051|9036|9050.5|9035.5|1
1628180040000|2021-08-05 16:14:00|||||||||2
1628180050000|2021-08-05 16:14:10|||||||||1
1628180070000|2021-08-05 16:14:30|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|1
1628180100000|2021-08-05 16:15:00|||||||||3
1628180110000|2021-08-05 16:15:10|||||||||1
1628180130000|2021-08-05 16:15:30|||||||||4
1628180140000|2021-08-05 16:15:40|9051|9036|9051|9036|9051|9036|9051|9036|0
1628180150000|2021-08-05 16:15:50|9051.4|9036.4|9052.4|9037.4|9052.4|9037.4|9051.4|9036.4|1
1628180160000|2021-08-05 16:16:00|9053.2|9038.2|9054|9039|9054|9039|9053.2|9038.2|4
1628180170000|2021-08-05 16:16:10|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|2
1628180190000|2021-08-05 16:16:30|9053|9038|9053|9038|9053|9038|9053|9038|0
1628180200000|2021-08-05 16:16:40|9052|9037|9052|9037|9052|9037|9052|9037|2
1628180210000|2021-08-05 16:16:50|||||||||1
1628180220000|2021-08-05 16:17:00|9052.5|9037.5|9049|9034|9052.5|9037.5|9049|9034|2
1628180230000|2021-08-05 16:17:10|9050.2|9035.2|9049.1|9034.1|9050.6|9035.6|9049|9034|1
1628180270000|2021-08-05 16:17:50|9048.5|9033.5|9048|9033|9048.5|9033.5|9048|9033|0
1628180280000|2021-08-05 16:18:00|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|1
1628180290000|2021-08-05 16:18:10|9048.4|9033.4|9049|9034|9050.5|9035.5|9048.4|9033.4|5
1628180300000|2021-08-05 16:18:20|9048.6|9033.6|9047.7|9032.7|9048.6|9033.6|9047.7|9032.7|2
1628180310000|2021-08-05 16:18:30|9047.5|9032.5|9049.5|9034.5|9049.5|9034.5|9047.5|9032.5|9
1628180330000|2021-08-05 16:18:50|9049.9|9034.9|9050.5|9035.5|9050.5|9035.5|9049.9|9034.9|1
1628180350000|2021-08-05 16:19:10|9049.5|9034.5|9050|9035|9050|9035|9049.5|9034.5|2
1628180360000|2021-08-05 16:19:20|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1628180370000|2021-08-05 16:19:30|||||||||7
1628180380000|2021-08-05 16:19:40|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|3
1628180390000|2021-08-05 16:19:50|9048.5|9033.5|9048|9033|9049|9034|9048|9033|3
1628180400000|2021-08-05 16:20:00|9048.4|9033.4|9048.5|9033.5|9048.5|9033.5|9048.4|9033.4|1
1628180410000|2021-08-05 16:20:10|9048|9033|9048|9033|9048|9033|9048|9033|1
1628180460000|2021-08-05 16:21:00|9047.6|9032.6|9046.5|9031.5|9047.6|9032.6|9046|9031|9
1628180480000|2021-08-05 16:21:20|9046|9031|9046|9031|9046|9031|9046|9031|0
1628180500000|2021-08-05 16:21:40|||||||||4
1628180510000|2021-08-05 16:21:50|9045.7|9030.7|9045|9030|9045.7|9030.7|9044.5|9029.5|9
1628180520000|2021-08-05 16:22:00|9044.6|9029.6|9043.5|9028.5|9044.6|9029.6|9043.5|9028.5|4
1628180530000|2021-08-05 16:22:10|9044|9029|9043.5|9028.5|9044|9029|9043.5|9028.5|0
1628180560000|2021-08-05 16:22:40|9043.1|9028.1|9041.5|9026.5|9043.1|9028.1|9041.5|9026.5|6
1628180570000|2021-08-05 16:22:50|9041.7|9026.7|9040.5|9025.5|9042.5|9027.5|9040.5|9025.5|2
1628180590000|2021-08-05 16:23:10|9041|9026|9041|9026|9041|9026|9041|9026|0
1628180600000|2021-08-05 16:23:20|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|2
1628180640000|2021-08-05 16:24:00|9040|9025|9039.6|9024.6|9040|9025|9039.6|9024.6|1
1628180650000|2021-08-05 16:24:10|9039.2|9024.2|9035.6|9020.6|9039.2|9024.2|9035.1|9020.1|1
1628180660000|2021-08-05 16:24:20|9035.1|9020.1|9034.5|9019.5|9035.1|9020.1|9034.5|9019.5|7
1628180670000|2021-08-05 16:24:30|9034.6|9019.6|9035|9020|9035|9020|9034.6|9019.6|4
1628180680000|2021-08-05 16:24:40|9034.5|9019.5|9034.5|9019.5|9035|9020|9034.1|9019.1|23
1628180700000|2021-08-05 16:25:00|9034.1|9019.1|9034.5|9019.5|9034.5|9019.5|9034.1|9019.1|3
1628180710000|2021-08-05 16:25:10|9032.4|9017.4|9032|9017|9033.4|9018.4|9030|9015|5
1628180720000|2021-08-05 16:25:20|9032.4|9017.4|9032.4|9017.4|9032.5|9017.5|9032|9017|0
1628180730000|2021-08-05 16:25:30|9032.5|9017.5|9031.2|9016.2|9032.5|9017.5|9028.8|9013.8|6
1628180740000|2021-08-05 16:25:40|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1628180750000|2021-08-05 16:25:50|9030|9015|9030|9015|9030|9015|9030|9015|0
1628180770000|2021-08-05 16:26:10|9030.4|9015.4|9030|9015|9030.5|9015.5|9030|9015|0
1628180780000|2021-08-05 16:26:20|9029.6|9014.6|9033.5|9018.5|9033.5|9018.5|9029.6|9014.6|7
1628180790000|2021-08-05 16:26:30|9034.3|9019.3|9031.6|9016.6|9034.3|9019.3|9031.6|9016.6|8
1628180800000|2021-08-05 16:26:40|9032.8|9017.8|9032.9|9017.9|9032.9|9017.9|9032.5|9017.5|3
1628180810000|2021-08-05 16:26:50|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1628180820000|2021-08-05 16:27:00|9033|9018|9033.1|9018.1|9033.6|9018.6|9033|9018|2
1628180830000|2021-08-05 16:27:10|9032.7|9017.7|9033|9018|9033|9018|9032.5|9017.5|23
1628180850000|2021-08-05 16:27:30|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|1
1628180860000|2021-08-05 16:27:40|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1628180870000|2021-08-05 16:27:50|||||||||1
1628180900000|2021-08-05 16:28:20|9033.9|9018.9|9035|9020|9035.5|9020.5|9032.5|9017.5|15
1628180920000|2021-08-05 16:28:40|9036.2|9021.2|9036|9021|9036.2|9021.2|9036|9021|5
1628180930000|2021-08-05 16:28:50|9036.8|9021.8|9037|9022|9037|9022|9036.8|9021.8|0
1628181000000|2021-08-05 16:30:00|9039|9024|9038.6|9023.6|9039.1|9024.1|9038.6|9023.6|6
1628181010000|2021-08-05 16:30:10|9039.1|9024.1|9037.5|9022.5|9039.1|9024.1|9037.5|9022.5|1
1628181030000|2021-08-05 16:30:30|||||||||5
1628181040000|2021-08-05 16:30:40|9038|9023|9038.5|9023.5|9039|9024|9038|9023|2
1628181070000|2021-08-05 16:31:10|9039.5|9024.5|9043|9028|9043|9028|9039.5|9024.5|3
1628181080000|2021-08-05 16:31:20|9043.5|9028.5|9042|9027|9043.5|9028.5|9042|9027|2
1628181090000|2021-08-05 16:31:30|9042.5|9027.5|9043|9028|9043|9028|9042.5|9027.5|1
1628181100000|2021-08-05 16:31:40|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|0
1628181120000|2021-08-05 16:32:00|9042.1|9027.1|9042|9027|9042.1|9027.1|9042|9027|0
1628181140000|2021-08-05 16:32:20|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|1
1628181180000|2021-08-05 16:33:00|9042.9|9027.9|9045|9030|9045|9030|9042.9|9027.9|2
1628181220000|2021-08-05 16:33:40|9045.5|9030.5|9045|9030|9047|9032|9044|9029|25
1628181230000|2021-08-05 16:33:50|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1628181240000|2021-08-05 16:34:00|9044|9029|9044|9029|9044|9029|9044|9029|1
1628181250000|2021-08-05 16:34:10|||||||||2
1628181270000|2021-08-05 16:34:30|9043.8|9028.8|9044.9|9029.9|9044.9|9029.9|9043.8|9028.8|2
1628181280000|2021-08-05 16:34:40|9043.8|9028.8|9043.5|9028.5|9043.8|9028.8|9043.5|9028.5|1
1628181290000|2021-08-05 16:34:50|9043|9028|9042.5|9027.5|9043|9028|9042.5|9027.5|0
1628181300000|2021-08-05 16:35:00|9042.9|9027.9|9041.9|9026.9|9043|9028|9041.9|9026.9|6
1628181360000|2021-08-05 16:36:00|||||||||5
1628181390000|2021-08-05 16:36:30|9041.4|9026.4|9038.5|9023.5|9041.4|9026.4|9038.5|9023.5|1
1628181400000|2021-08-05 16:36:40|9038.1|9023.1|9038|9023|9038.1|9023.1|9038|9023|0
1628181410000|2021-08-05 16:36:50|9038.4|9023.4|9039.5|9024.5|9039.5|9024.5|9038.4|9023.4|1
1628181420000|2021-08-05 16:37:00|9037.5|9022.5|9038.5|9023.5|9038.5|9023.5|9037.5|9022.5|1
1628181430000|2021-08-05 16:37:10|||||||||5
1628181470000|2021-08-05 16:37:50|9038|9023|9037.5|9022.5|9038|9023|9037.5|9022.5|2
1628181480000|2021-08-05 16:38:00|9035.1|9020.1|9037.9|9022.9|9038.4|9023.4|9035.1|9020.1|2
1628181510000|2021-08-05 16:38:30|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037|9022|2
1628181520000|2021-08-05 16:38:40|9038|9023|9038|9023|9038|9023|9038|9023|2
1628181530000|2021-08-05 16:38:50|||||||||1
1628181570000|2021-08-05 16:39:30|||||||||2
1628181580000|2021-08-05 16:39:40|||||||||2
1628181590000|2021-08-05 16:39:50|9035.5|9020.5|9035|9020|9035.5|9020.5|9035|9020|12
1628181610000|2021-08-05 16:40:10|9035.4|9020.4|9034.5|9019.5|9035.5|9020.5|9034|9019|1
1628181630000|2021-08-05 16:40:30|9034.1|9019.1|9035.4|9020.4|9035.4|9020.4|9034.1|9019.1|4
1628181640000|2021-08-05 16:40:40|9034.4|9019.4|9034.9|9019.9|9034.9|9019.9|9034.4|9019.4|0
1628181650000|2021-08-05 16:40:50|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|0
1628181660000|2021-08-05 16:41:00|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|1
1628181670000|2021-08-05 16:41:10|9038|9023|9038.9|9023.9|9038.9|9023.9|9038|9023|4
1628181680000|2021-08-05 16:41:20|9039.4|9024.4|9039.9|9024.9|9039.9|9024.9|9039.4|9024.4|0
1628181710000|2021-08-05 16:41:50|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|1
1628181720000|2021-08-05 16:42:00|9038.1|9023.1|9037.9|9022.9|9038.1|9023.1|9037.1|9022.1|0
1628181730000|2021-08-05 16:42:10|9037.6|9022.6|9038.5|9023.5|9038.5|9023.5|9037|9022|0
1628181750000|2021-08-05 16:42:30|9036.9|9021.9|9034.5|9019.5|9037.5|9022.5|9034.5|9019.5|21
1628181780000|2021-08-05 16:43:00|9034.9|9019.9|9035.8|9020.8|9035.8|9020.8|9034.9|9019.9|0
1628181790000|2021-08-05 16:43:10|9036|9021|9036.5|9021.5|9036.5|9021.5|9035.6|9020.6|33
1628181800000|2021-08-05 16:43:20|9035.3|9020.3|9035.3|9020.3|9036.5|9021.5|9034.6|9019.6|2
1628181810000|2021-08-05 16:43:30|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|0
1628181820000|2021-08-05 16:43:40|9035.9|9020.9|9038|9023|9038.4|9023.4|9035|9020|2
1628181830000|2021-08-05 16:43:50|9038.4|9023.4|9039.4|9024.4|9039.4|9024.4|9038.4|9023.4|0
1628181840000|2021-08-05 16:44:00|9039.8|9024.8|9040.9|9025.9|9041|9026|9039.8|9024.8|2
1628181850000|2021-08-05 16:44:10|9041|9026|9041|9026|9041|9026|9041|9026|0
1628181870000|2021-08-05 16:44:30|9039.5|9024.5|9039.4|9024.4|9040|9025|9039|9024|3
1628181880000|2021-08-05 16:44:40|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1628181890000|2021-08-05 16:44:50|9039.1|9024.1|9039.4|9024.4|9040|9025|9039|9024|0
1628181900000|2021-08-05 16:45:00|9039.5|9024.5|9039.5|9024.5|9040|9025|9038.2|9023.2|7
1628181910000|2021-08-05 16:45:10|9039.7|9024.7|9040.5|9025.5|9040.5|9025.5|9039.5|9024.5|2
1628181920000|2021-08-05 16:45:20|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|1
1628181940000|2021-08-05 16:45:40|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|0
1628181960000|2021-08-05 16:46:00|9040.1|9025.1|9042|9027|9042|9027|9040.1|9025.1|1
1628181970000|2021-08-05 16:46:10|9042.2|9027.2|9042.5|9027.5|9043|9028|9042.2|9027.2|1
1628182020000|2021-08-05 16:47:00|||||||||1
1628182030000|2021-08-05 16:47:10|||||||||2
1628182050000|2021-08-05 16:47:30|9042|9027|9042.5|9027.5|9042.5|9027.5|9042|9027|0
1628182080000|2021-08-05 16:48:00|9044.3|9029.3|9044.5|9029.5|9044.9|9029.9|9044.3|9029.3|4
1628182090000|2021-08-05 16:48:10|9043.6|9028.6|9043|9028|9043.6|9028.6|9041.9|9026.9|11
1628182130000|2021-08-05 16:48:50|9045|9030|9044|9029|9045|9030|9044|9029|1
1628182140000|2021-08-05 16:49:00|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|0
1628182160000|2021-08-05 16:49:20|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|0
1628182170000|2021-08-05 16:49:30|9045|9030|9044.5|9029.5|9045|9030|9044.5|9029.5|0
1628182180000|2021-08-05 16:49:40|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|2
1628182230000|2021-08-05 16:50:30|9044|9029|9045.5|9030.5|9045.5|9030.5|9044|9029|7
1628182240000|2021-08-05 16:50:40|9044.9|9029.9|9043.5|9028.5|9045.5|9030.5|9043.5|9028.5|3
1628182250000|2021-08-05 16:50:50|9044|9029|9047.5|9032.5|9047.9|9032.9|9044|9029|8
1628182290000|2021-08-05 16:51:30|||||||||1
1628182300000|2021-08-05 16:51:40|9048.3|9033.3|9049.5|9034.5|9049.5|9034.5|9048.3|9033.3|3
1628182310000|2021-08-05 16:51:50|9050|9035|9050|9035|9051|9036|9050|9035|5
1628182320000|2021-08-05 16:52:00|9049.2|9034.2|9048.6|9033.6|9049.2|9034.2|9048.6|9033.6|0
1628182330000|2021-08-05 16:52:10|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|0
1628182340000|2021-08-05 16:52:20|||||||||1
1628182350000|2021-08-05 16:52:30|9045.6|9030.6|9048|9033|9048|9033|9045.6|9030.6|3
1628182360000|2021-08-05 16:52:40|9047.5|9032.5|9048|9033|9048|9033|9047.5|9032.5|0
1628182370000|2021-08-05 16:52:50|9047.6|9032.6|9047.6|9032.6|9047.6|9032.6|9047.6|9032.6|0
1628182380000|2021-08-05 16:53:00|||||||||5
1628182420000|2021-08-05 16:53:40|9047.1|9032.1|9046.7|9031.7|9047.1|9032.1|9046.7|9031.7|2
1628182440000|2021-08-05 16:54:00|9046.5|9031.5|9046|9031|9046.5|9031.5|9046|9031|0
1628182450000|2021-08-05 16:54:10|9043.5|9028.5|9043.4|9028.4|9043.5|9028.5|9043|9028|8
1628182470000|2021-08-05 16:54:30|||||||||2
1628182500000|2021-08-05 16:55:00|||||||||1
1628182530000|2021-08-05 16:55:30|||||||||1
1628182550000|2021-08-05 16:55:50|||||||||1
1628182560000|2021-08-05 16:56:00|||||||||1
1628182570000|2021-08-05 16:56:10|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|18
1628182580000|2021-08-05 16:56:20|9046.2|9031.2|9049.9|9034.9|9049.9|9034.9|9046.2|9031.2|10
1628182590000|2021-08-05 16:56:30|9050|9035|9049|9034|9050|9035|9049|9034|2
1628182610000|2021-08-05 16:56:50|9048.6|9033.6|9048.5|9033.5|9048.6|9033.6|9048.5|9033.5|0
1628182620000|2021-08-05 16:57:00|9047.7|9032.7|9047.9|9032.9|9047.9|9032.9|9046.7|9031.7|1
1628182630000|2021-08-05 16:57:10|9047.6|9032.6|9047.5|9032.5|9047.6|9032.6|9047.5|9032.5|0
1628182640000|2021-08-05 16:57:20|9046.4|9031.4|9045.9|9030.9|9046.4|9031.4|9045.9|9030.9|3
1628182660000|2021-08-05 16:57:40|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|0
1628182680000|2021-08-05 16:58:00|9045|9030|9045.4|9030.4|9045.9|9030.9|9045|9030|5
1628182690000|2021-08-05 16:58:10|9045.5|9030.5|9045.1|9030.1|9045.5|9030.5|9045.1|9030.1|3
1628182700000|2021-08-05 16:58:20|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|0
1628182720000|2021-08-05 16:58:40|9045|9030|9045|9030|9045|9030|9045|9030|0
1628182730000|2021-08-05 16:58:50|9045.9|9030.9|9046.5|9031.5|9046.5|9031.5|9045.9|9030.9|0
1628182740000|2021-08-05 16:59:00|9046|9031|9046|9031|9046|9031|9046|9031|1
1628182760000|2021-08-05 16:59:20|9045.9|9030.9|9044.5|9029.5|9045.9|9030.9|9044.3|9029.3|22
1628182770000|2021-08-05 16:59:30|9044.1|9029.1|9043.5|9028.5|9044.5|9029.5|9043.5|9028.5|4
1628182780000|2021-08-05 16:59:40|9043.4|9028.4|9043.4|9028.4|9043.4|9028.4|9043.4|9028.4|0
1628182790000|2021-08-05 16:59:50|9043.8|9028.8|9044|9029|9044|9029|9043.8|9028.8|0
1628182810000|2021-08-05 17:00:10|9043.9|9028.9|9043.5|9028.5|9043.9|9028.9|9043.5|9028.5|5
1628182820000|2021-08-05 17:00:20|9044.6|9029.6|9041|9026|9044.6|9029.6|9040.5|9025.5|5
1628182830000|2021-08-05 17:00:30|||||||||1
1628182850000|2021-08-05 17:00:50|9040|9025|9040|9025|9040|9025|9040|9025|1
1628182920000|2021-08-05 17:02:00|9040.4|9025.4|9042|9027|9042|9027|9040.4|9025.4|4
1628182940000|2021-08-05 17:02:20|9041.6|9026.6|9041.5|9026.5|9041.6|9026.6|9041.5|9026.5|0
1628182970000|2021-08-05 17:02:50|9041.6|9026.6|9041.5|9026.5|9042|9027|9041.5|9026.5|2
1628182980000|2021-08-05 17:03:00|9042|9027|9042|9027|9042|9027|9042|9027|3
1628183030000|2021-08-05 17:03:50|||||||||1
1628183040000|2021-08-05 17:04:00|||||||||1
1628183060000|2021-08-05 17:04:20|9044.5|9029.5|9045.5|9030.5|9045.5|9030.5|9044.5|9029.5|3
1628183080000|2021-08-05 17:04:40|9046|9031|9047.5|9032.5|9047.5|9032.5|9046|9031|2
1628183100000|2021-08-05 17:05:00|9046.9|9031.9|9045.3|9030.3|9046.9|9031.9|9045.3|9030.3|1
1628183110000|2021-08-05 17:05:10|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1628183130000|2021-08-05 17:05:30|9046|9031|9046.5|9031.5|9046.5|9031.5|9046|9031|0
1628183140000|2021-08-05 17:05:40|9047|9032|9047|9032|9047.5|9032.5|9047|9032|2
1628183150000|2021-08-05 17:05:50|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|0
1628183160000|2021-08-05 17:06:00|9048|9033|9048.5|9033.5|9048.5|9033.5|9048|9033|0
1628183170000|2021-08-05 17:06:10|9048.9|9033.9|9051|9036|9051.5|9036.5|9048.9|9033.9|6
1628183180000|2021-08-05 17:06:20|9050.9|9035.9|9048.5|9033.5|9050.9|9035.9|9048|9033|3
1628183190000|2021-08-05 17:06:30|9048.1|9033.1|9048.5|9033.5|9048.5|9033.5|9048|9033|4
1628183220000|2021-08-05 17:07:00|9048.1|9033.1|9048|9033|9048.1|9033.1|9048|9033|9
1628183230000|2021-08-05 17:07:10|9048.5|9033.5|9049.5|9034.5|9049.5|9034.5|9048.5|9033.5|1
1628183250000|2021-08-05 17:07:30|9050|9035|9050|9035|9050|9035|9050|9035|1
1628183270000|2021-08-05 17:07:50|9049.9|9034.9|9049.5|9034.5|9049.9|9034.9|9049.5|9034.5|2
1628183280000|2021-08-05 17:08:00|9049.1|9034.1|9049|9034|9049.1|9034.1|9049|9034|0
1628183290000|2021-08-05 17:08:10|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|1
1628183320000|2021-08-05 17:08:40|9050.2|9035.2|9051.5|9036.5|9051.5|9036.5|9050.2|9035.2|2
1628183330000|2021-08-05 17:08:50|9051|9036|9051|9036|9051|9036|9051|9036|3
1628183340000|2021-08-05 17:09:00|9050.6|9035.6|9050.5|9035.5|9050.6|9035.6|9050.5|9035.5|0
1628183360000|2021-08-05 17:09:20|9050|9035|9050|9035|9050|9035|9050|9035|1
1628183370000|2021-08-05 17:09:30|9049.3|9034.3|9049.8|9034.8|9049.8|9034.8|9049.3|9034.3|10
1628183380000|2021-08-05 17:09:40|9050|9035|9050|9035|9050|9035|9050|9035|0
1628183440000|2021-08-05 17:10:40|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|1
1628183450000|2021-08-05 17:10:50|||||||||1
1628183460000|2021-08-05 17:11:00|||||||||5
1628183510000|2021-08-05 17:11:50|9051.2|9036.2|9049.9|9034.9|9051.2|9036.2|9049.5|9034.5|7
1628183520000|2021-08-05 17:12:00|9050|9035|9048.5|9033.5|9050|9035|9048.5|9033.5|2
1628183570000|2021-08-05 17:12:50|9044.4|9029.4|9046|9031|9046|9031|9044.4|9029.4|5
1628183580000|2021-08-05 17:13:00|9046.4|9031.4|9045.5|9030.5|9046.4|9031.4|9045.1|9030.1|6
1628183600000|2021-08-05 17:13:20|||||||||13
1628183610000|2021-08-05 17:13:30|||||||||2
1628183630000|2021-08-05 17:13:50|9046|9031|9046|9031|9046|9031|9046|9031|0
1628183650000|2021-08-05 17:14:10|9047.5|9032.5|9047.1|9032.1|9047.5|9032.5|9047.1|9032.1|6
1628183660000|2021-08-05 17:14:20|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|3
1628183670000|2021-08-05 17:14:30|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|1
1628183680000|2021-08-05 17:14:40|9044.9|9029.9|9045|9030|9045|9030|9044.9|9029.9|0
1628183700000|2021-08-05 17:15:00|9044.6|9029.6|9044|9029|9044.6|9029.6|9044|9029|1
1628183730000|2021-08-05 17:15:30|9045|9030|9045.5|9030.5|9045.5|9030.5|9045|9030|0
1628183740000|2021-08-05 17:15:40|9045.7|9030.7|9047.5|9032.5|9047.5|9032.5|9045.7|9030.7|10
1628183750000|2021-08-05 17:15:50|9048|9033|9048|9033|9048|9033|9048|9033|1
1628183760000|2021-08-05 17:16:00|9047.6|9032.6|9047.5|9032.5|9047.6|9032.6|9047.5|9032.5|0
1628183770000|2021-08-05 17:16:10|9048|9033|9048|9033|9048.5|9033.5|9048|9033|0
1628183780000|2021-08-05 17:16:20|9048.4|9033.4|9048.9|9033.9|9048.9|9033.9|9048.1|9033.1|1
1628183790000|2021-08-05 17:16:30|9049|9034|9049.5|9034.5|9049.5|9034.5|9049|9034|0
1628183800000|2021-08-05 17:16:40|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|1
1628183850000|2021-08-05 17:17:30|9048.9|9033.9|9049|9034|9049|9034|9048.9|9033.9|0
1628183860000|2021-08-05 17:17:40|9049.1|9034.1|9050.5|9035.5|9050.5|9035.5|9049.1|9034.1|5
1628183880000|2021-08-05 17:18:00|||||||||2
1628183910000|2021-08-05 17:18:30|||||||||15
1628183930000|2021-08-05 17:18:50|9050.4|9035.4|9050.5|9035.5|9050.5|9035.5|9050.4|9035.4|4
1628183940000|2021-08-05 17:19:00|9050.4|9035.4|9049.5|9034.5|9050.4|9035.4|9049.5|9034.5|64
1628183950000|2021-08-05 17:19:10|9049.9|9034.9|9050.5|9035.5|9050.5|9035.5|9049.9|9034.9|1
1628183960000|2021-08-05 17:19:20|9050.9|9035.9|9051.5|9036.5|9051.5|9036.5|9050.9|9035.9|1
1628183970000|2021-08-05 17:19:30|||||||||2
1628184000000|2021-08-05 17:20:00|9051|9036|9051|9036|9051|9036|9051|9036|5
1628184010000|2021-08-05 17:20:10|||||||||3
1628184060000|2021-08-05 17:21:00|9048.5|9033.5|9049.5|9034.5|9049.5|9034.5|9048.5|9033.5|11
1628184070000|2021-08-05 17:21:10|9049.1|9034.1|9049|9034|9049.1|9034.1|9049|9034|12
1628184080000|2021-08-05 17:21:20|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|14
1628184090000|2021-08-05 17:21:30|9049.9|9034.9|9050.3|9035.3|9050.3|9035.3|9049.9|9034.9|0
1628184100000|2021-08-05 17:21:40|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|0
1628184120000|2021-08-05 17:22:00|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|1
1628184130000|2021-08-05 17:22:10|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1628184160000|2021-08-05 17:22:40|9050|9035|9050|9035|9050|9035|9050|9035|0
1628184170000|2021-08-05 17:22:50|||||||||7
1628184180000|2021-08-05 17:23:00|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|0
1628184190000|2021-08-05 17:23:10|9050.9|9035.9|9051|9036|9051|9036|9050.9|9035.9|0
1628184200000|2021-08-05 17:23:20|||||||||5
1628184210000|2021-08-05 17:23:30|||||||||31
1628184220000|2021-08-05 17:23:40|||||||||123
1628184230000|2021-08-05 17:23:50|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|46
1628184240000|2021-08-05 17:24:00|||||||||69
1628184250000|2021-08-05 17:24:10|||||||||1
1628184270000|2021-08-05 17:24:30|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|44
1628184280000|2021-08-05 17:24:40|||||||||2
1628184320000|2021-08-05 17:25:20|||||||||1
1628184330000|2021-08-05 17:25:30|9047|9032|9047.8|9032.8|9047.8|9032.8|9047|9032|5
1628184340000|2021-08-05 17:25:40|9047.5|9032.5|9047.5|9032.5|9048.4|9033.4|9047.5|9032.5|2
1628184350000|2021-08-05 17:25:50|9048.3|9033.3|9048.5|9033.5|9048.5|9033.5|9048.3|9033.3|0
1628184360000|2021-08-05 17:26:00|9047.5|9032.5|9046|9031|9047.5|9032.5|9046|9031|3
1628184370000|2021-08-05 17:26:10|||||||||2
1628184380000|2021-08-05 17:26:20|||||||||1
1628184400000|2021-08-05 17:26:40|||||||||6
1628184410000|2021-08-05 17:26:50|9045|9030|9045|9030|9045|9030|9045|9030|2
1628184420000|2021-08-05 17:27:00|||||||||2
1628184450000|2021-08-05 17:27:30|9043|9028|9043|9028|9044|9029|9043|9028|2
1628184480000|2021-08-05 17:28:00|||||||||7
1628184490000|2021-08-05 17:28:10|||||||||1
1628184510000|2021-08-05 17:28:30|||||||||1
1628184520000|2021-08-05 17:28:40|||||||||4
1628184530000|2021-08-05 17:28:50|9044.6|9029.6|9044.5|9029.5|9045|9030|9044.5|9029.5|7
1628184540000|2021-08-05 17:29:00|9045|9030|9045|9030|9045|9030|9045|9030|0
1628184590000|2021-08-05 17:29:50|9044.9|9029.9|9044.5|9029.5|9045|9030|9044.5|9029.5|2
1628184600000|2021-08-05 17:30:00|9044|9029|9044|9029|9044|9029|9044|9029|7
1628184620000|2021-08-05 17:30:20|9043.8|9028.8|9043.4|9028.4|9043.8|9028.8|9043.4|9028.4|2
1628184630000|2021-08-05 17:30:30|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|0
1628184660000|2021-08-05 17:31:00|||||||||1
1628184700000|2021-08-05 17:31:40|9043.9|9028.9|9044|9029|9044|9029|9043.9|9028.9|0
1628184710000|2021-08-05 17:31:50|||||||||1
1628184720000|2021-08-05 17:32:00|9042.6|9027.6|9043.5|9028.5|9043.5|9028.5|9042.5|9027.5|7
1628184740000|2021-08-05 17:32:20|9043.9|9028.9|9044|9029|9044|9029|9043.9|9028.9|13
1628184770000|2021-08-05 17:32:50|||||||||1
1628184780000|2021-08-05 17:33:00|||||||||3
1628184790000|2021-08-05 17:33:10|9043.6|9028.6|9043.6|9028.6|9043.6|9028.6|9043.6|9028.6|2
1628184810000|2021-08-05 17:33:30|9043.5|9028.5|9044.1|9029.1|9044.5|9029.5|9043.5|9028.5|2
1628184820000|2021-08-05 17:33:40|9043.7|9028.7|9041.5|9026.5|9043.7|9028.7|9041.5|9026.5|3
1628184830000|2021-08-05 17:33:50|9042|9027|9043|9028|9043|9028|9042|9027|1
1628184840000|2021-08-05 17:34:00|||||||||2
1628184860000|2021-08-05 17:34:20|||||||||2
1628184870000|2021-08-05 17:34:30|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|1
1628184880000|2021-08-05 17:34:40|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|1
1628184920000|2021-08-05 17:35:20|9042|9027|9041|9026|9042|9027|9041|9026|4
1628184940000|2021-08-05 17:35:40|9040.6|9025.6|9040|9025|9040.6|9025.6|9040|9025|0
1628184950000|2021-08-05 17:35:50|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|9039.2|9024.2|1
1628184960000|2021-08-05 17:36:00|9039|9024|9039|9024|9039|9024|9039|9024|1
1628184980000|2021-08-05 17:36:20|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|1
1628184990000|2021-08-05 17:36:30|9038.9|9023.9|9039|9024|9039|9024|9038.9|9023.9|1
1628185010000|2021-08-05 17:36:50|9041|9026|9041|9026|9041|9026|9041|9026|1
1628185020000|2021-08-05 17:37:00|9041.4|9026.4|9042|9027|9042.4|9027.4|9041|9026|2
1628185030000|2021-08-05 17:37:10|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|0
1628185040000|2021-08-05 17:37:20|||||||||16
1628185100000|2021-08-05 17:38:20|||||||||3
1628185130000|2021-08-05 17:38:50|9042.4|9027.4|9043.5|9028.5|9044.5|9029.5|9042.4|9027.4|2
1628185140000|2021-08-05 17:39:00|9043.1|9028.1|9043|9028|9043.1|9028.1|9043|9028|2
1628185160000|2021-08-05 17:39:20|||||||||1
1628185170000|2021-08-05 17:39:30|||||||||11
1628185180000|2021-08-05 17:39:40|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|0
1628185210000|2021-08-05 17:40:10|9044|9029|9047.5|9032.5|9047.5|9032.5|9044|9029|2
1628185220000|2021-08-05 17:40:20|9047|9032|9047|9032|9047|9032|9047|9032|0
1628185240000|2021-08-05 17:40:40|9047.4|9032.4|9047.5|9032.5|9047.5|9032.5|9047.4|9032.4|1
1628185250000|2021-08-05 17:40:50|||||||||1
1628185280000|2021-08-05 17:41:20|9047.1|9032.1|9047|9032|9047.1|9032.1|9047|9032|0
1628185290000|2021-08-05 17:41:30|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|0
1628185300000|2021-08-05 17:41:40|||||||||1
1628185320000|2021-08-05 17:42:00|9047|9032|9048|9033|9048|9033|9047|9032|4
1628185330000|2021-08-05 17:42:10|9049.5|9034.5|9050.1|9035.1|9050.1|9035.1|9049.5|9034.5|5
1628185350000|2021-08-05 17:42:30|||||||||4
1628185370000|2021-08-05 17:42:50|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|1
1628185380000|2021-08-05 17:43:00|||||||||13
1628185420000|2021-08-05 17:43:40|9050|9035|9048.5|9033.5|9050|9035|9045.9|9030.9|8
1628185430000|2021-08-05 17:43:50|9047|9032|9047.5|9032.5|9047.5|9032.5|9047|9032|1
1628185470000|2021-08-05 17:44:30|9045.5|9030.5|9044.5|9029.5|9045.5|9030.5|9044.5|9029.5|3
1628185480000|2021-08-05 17:44:40|9045.4|9030.4|9049.3|9034.3|9049.3|9034.3|9045.4|9030.4|3
1628185490000|2021-08-05 17:44:50|9049.5|9034.5|9051|9036|9051.5|9036.5|9049.5|9034.5|20
1628185500000|2021-08-05 17:45:00|9049.8|9034.8|9049|9034|9050|9035|9049|9034|2
1628185540000|2021-08-05 17:45:40|9048.6|9033.6|9047|9032|9048.6|9033.6|9046.5|9031.5|1
1628185550000|2021-08-05 17:45:50|9046.6|9031.6|9046|9031|9046.6|9031.6|9045|9030|2
1628185560000|2021-08-05 17:46:00|9045|9030|9045|9030|9045|9030|9045|9030|1
1628185570000|2021-08-05 17:46:10|9044.2|9029.2|9044|9029|9044.2|9029.2|9044|9029|0
1628185580000|2021-08-05 17:46:20|||||||||13
1628185590000|2021-08-05 17:46:30|9041|9026|9041|9026|9041|9026|9041|9026|1
1628185600000|2021-08-05 17:46:40|9041.8|9026.8|9045.5|9030.5|9045.5|9030.5|9041.8|9026.8|13
1628185610000|2021-08-05 17:46:50|9045.9|9030.9|9045.5|9030.5|9046|9031|9043.4|9028.4|2
1628185620000|2021-08-05 17:47:00|9044.7|9029.7|9044.9|9029.9|9045.5|9030.5|9044.5|9029.5|0
1628185630000|2021-08-05 17:47:10|9045|9030|9045|9030|9045|9030|9045|9030|0
1628185640000|2021-08-05 17:47:20|9044|9029|9044|9029|9044|9029|9044|9029|2
1628185670000|2021-08-05 17:47:50|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|0
1628185680000|2021-08-05 17:48:00|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|0
1628185690000|2021-08-05 17:48:10|9045.4|9030.4|9045.5|9030.5|9045.5|9030.5|9045|9030|1
1628185700000|2021-08-05 17:48:20|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|1
1628185710000|2021-08-05 17:48:30|9045|9030|9043.6|9028.6|9045|9030|9043.6|9028.6|1
1628185720000|2021-08-05 17:48:40|9044.1|9029.1|9044.6|9029.6|9044.6|9029.6|9044.1|9029.1|3
1628185730000|2021-08-05 17:48:50|9044.5|9029.5|9043.6|9028.6|9045.5|9030.5|9043.6|9028.6|24
1628185740000|2021-08-05 17:49:00|9046|9031|9045|9030|9046|9031|9044.5|9029.5|4
1628185760000|2021-08-05 17:49:20|9045.4|9030.4|9045.5|9030.5|9046|9031|9045.4|9030.4|0
1628185790000|2021-08-05 17:49:50|9046|9031|9045|9030|9046|9031|9045|9030|2
1628185800000|2021-08-05 17:50:00|9044.2|9029.2|9043|9028|9044.2|9029.2|9043|9028|0
1628185810000|2021-08-05 17:50:10|||||||||1
1628185830000|2021-08-05 17:50:30|9045|9030|9046|9031|9046|9031|9045|9030|2
1628185850000|2021-08-05 17:50:50|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|0
1628185870000|2021-08-05 17:51:10|9046.1|9031.1|9044|9029|9046.1|9031.1|9044|9029|2
1628185890000|2021-08-05 17:51:30|9043.5|9028.5|9042.5|9027.5|9043.5|9028.5|9042.5|9027.5|1
1628185900000|2021-08-05 17:51:40|9042.9|9027.9|9043.5|9028.5|9043.5|9028.5|9042.5|9027.5|2
1628185910000|2021-08-05 17:51:50|9044|9029|9042.5|9027.5|9044|9029|9042.5|9027.5|7
1628185950000|2021-08-05 17:52:30|||||||||5
1628185970000|2021-08-05 17:52:50|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|2
1628185980000|2021-08-05 17:53:00|9042.9|9027.9|9040.6|9025.6|9042.9|9027.9|9040.1|9025.1|1
1628186010000|2021-08-05 17:53:30|9039.7|9024.7|9039.6|9024.6|9039.7|9024.7|9039.6|9024.6|5
1628186030000|2021-08-05 17:53:50|9039.1|9024.1|9040|9025|9040.5|9025.5|9038.7|9023.7|3
1628186040000|2021-08-05 17:54:00|9039.5|9024.5|9040|9025|9040|9025|9039.5|9024.5|12
1628186050000|2021-08-05 17:54:10|9039.9|9024.9|9039.5|9024.5|9039.9|9024.9|9039.5|9024.5|1
1628186070000|2021-08-05 17:54:30|9039.3|9024.3|9038.5|9023.5|9039.3|9024.3|9038.5|9023.5|1
1628186080000|2021-08-05 17:54:40|||||||||5
1628186090000|2021-08-05 17:54:50|9038.4|9023.4|9039|9024|9039|9024|9038|9023|3
1628186120000|2021-08-05 17:55:20|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1628186140000|2021-08-05 17:55:40|9040|9025|9040|9025|9040|9025|9040|9025|0
1628186150000|2021-08-05 17:55:50|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|0
1628186190000|2021-08-05 17:56:30|9038.8|9023.8|9038|9023|9038.8|9023.8|9038|9023|18
1628186210000|2021-08-05 17:56:50|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1628186220000|2021-08-05 17:57:00|9038.4|9023.4|9040|9025|9040.4|9025.4|9038|9023|3
1628186230000|2021-08-05 17:57:10|||||||||1
1628186270000|2021-08-05 17:57:50|9041.3|9026.3|9041.5|9026.5|9041.5|9026.5|9041.3|9026.3|3
1628186290000|2021-08-05 17:58:10|9043.1|9028.1|9043|9028|9043.1|9028.1|9043|9028|5
1628186330000|2021-08-05 17:58:50|9043.8|9028.8|9044|9029|9044|9029|9043.8|9028.8|0
1628186390000|2021-08-05 17:59:50|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|5
1628186400000|2021-08-05 18:00:00|9046|9031|9046|9031|9046|9031|9046|9031|20
1628186420000|2021-08-05 18:00:20|9047.5|9032.5|9049|9034|9049|9034|9047.5|9032.5|8
1628186430000|2021-08-05 18:00:30|||||||||7
1628186450000|2021-08-05 18:00:50|||||||||1
1628186460000|2021-08-05 18:01:00|9047|9032|9046.5|9031.5|9047|9032|9046.5|9031.5|5
1628186470000|2021-08-05 18:01:10|9044.5|9029.5|9046.4|9031.4|9046.4|9031.4|9044.5|9029.5|9
1628186490000|2021-08-05 18:01:30|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|0
1628186500000|2021-08-05 18:01:40|||||||||1
1628186510000|2021-08-05 18:01:50|9046.9|9031.9|9047|9032|9047|9032|9046.9|9031.9|3
1628186520000|2021-08-05 18:02:00|||||||||1
1628186540000|2021-08-05 18:02:20|9046.6|9031.6|9046.5|9031.5|9046.6|9031.6|9046.5|9031.5|0
1628186560000|2021-08-05 18:02:40|9048.9|9033.9|9050.5|9035.5|9050.5|9035.5|9048.9|9033.9|1
1628186570000|2021-08-05 18:02:50|9051|9036|9051|9036|9051|9036|9051|9036|3
1628186580000|2021-08-05 18:03:00|||||||||3
1628186590000|2021-08-05 18:03:10|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|0
1628186610000|2021-08-05 18:03:30|9051.2|9036.2|9048.2|9033.2|9051.3|9036.3|9048.2|9033.2|123
1628186620000|2021-08-05 18:03:40|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|6
1628186630000|2021-08-05 18:03:50|9047.7|9032.7|9048.7|9033.7|9048.7|9033.7|9047.7|9032.7|0
1628186640000|2021-08-05 18:04:00|9048.2|9033.2|9050.2|9035.2|9050.2|9035.2|9048.2|9033.2|1
1628186650000|2021-08-05 18:04:10|||||||||42
1628186670000|2021-08-05 18:04:30|9047.7|9032.7|9046.6|9031.6|9047.7|9032.7|9046.3|9031.3|2
1628186680000|2021-08-05 18:04:40|9046.7|9031.7|9046.2|9031.2|9046.7|9031.7|9046.2|9031.2|13
1628186690000|2021-08-05 18:04:50|9046.7|9031.7|9046.7|9031.7|9046.7|9031.7|9046.7|9031.7|0
1628186700000|2021-08-05 18:05:00|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|1
1628186740000|2021-08-05 18:05:40|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|9048.2|9033.2|2
1628186750000|2021-08-05 18:05:50|9049.2|9034.2|9050.2|9035.2|9050.2|9035.2|9049.2|9034.2|1
1628186760000|2021-08-05 18:06:00|||||||||3
1628186770000|2021-08-05 18:06:10|||||||||12
1628186780000|2021-08-05 18:06:20|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|3
1628186790000|2021-08-05 18:06:30|||||||||200
1628186800000|2021-08-05 18:06:40|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|9051.6|9036.6|60
1628186810000|2021-08-05 18:06:50|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|7
1628186820000|2021-08-05 18:07:00|9049.7|9034.7|9050.2|9035.2|9050.2|9035.2|9049.7|9034.7|5
1628186830000|2021-08-05 18:07:10|9050.6|9035.6|9050.7|9035.7|9050.7|9035.7|9050.6|9035.6|0
1628186840000|2021-08-05 18:07:20|9051.7|9036.7|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|9
1628186860000|2021-08-05 18:07:40|||||||||1
1628186870000|2021-08-05 18:07:50|9051.7|9036.7|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|1
1628186880000|2021-08-05 18:08:00|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|1
1628186890000|2021-08-05 18:08:10|9050.2|9035.2|9048.2|9033.2|9050.2|9035.2|9048.2|9033.2|3
1628186910000|2021-08-05 18:08:30|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|1
1628186920000|2021-08-05 18:08:40|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9046.7|9031.7|3
1628186930000|2021-08-05 18:08:50|9047.7|9032.7|9050.7|9035.7|9050.7|9035.7|9047.7|9032.7|1
1628186950000|2021-08-05 18:09:10|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|4
1628186960000|2021-08-05 18:09:20|9049.2|9034.2|9044.1|9029.1|9049.2|9034.2|9044.1|9029.1|3
1628186970000|2021-08-05 18:09:30|9043.7|9028.7|9045.2|9030.2|9045.2|9030.2|9043.1|9028.1|11
1628186980000|2021-08-05 18:09:40|9045.6|9030.6|9045.7|9030.7|9045.7|9030.7|9045.6|9030.6|0
1628186990000|2021-08-05 18:09:50|9046.5|9031.5|9047.2|9032.2|9047.2|9032.2|9046.5|9031.5|1
1628187000000|2021-08-05 18:10:00|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|2
1628187010000|2021-08-05 18:10:10|9050.1|9035.1|9050.1|9035.1|9050.5|9035.5|9050.1|9035.1|5
1628187040000|2021-08-05 18:10:40|||||||||10
1628187050000|2021-08-05 18:10:50|9050.9|9035.9|9054.7|9039.7|9054.7|9039.7|9050.9|9035.9|4
1628187060000|2021-08-05 18:11:00|9055.2|9040.2|9058.2|9043.2|9058.2|9043.2|9055.2|9040.2|6
1628187070000|2021-08-05 18:11:10|9058.7|9043.7|9058.2|9043.2|9058.7|9043.7|9058.2|9043.2|2
1628187080000|2021-08-05 18:11:20|9055.7|9040.7|9052.7|9037.7|9055.7|9040.7|9052.7|9037.7|5
1628187090000|2021-08-05 18:11:30|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|3
1628187100000|2021-08-05 18:11:40|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|2
1628187110000|2021-08-05 18:11:50|||||||||1
1628187120000|2021-08-05 18:12:00|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|4
1628187130000|2021-08-05 18:12:10|9054.7|9039.7|9053.7|9038.7|9054.7|9039.7|9053.7|9038.7|5
1628187140000|2021-08-05 18:12:20|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9052.7|9037.7|2
1628187150000|2021-08-05 18:12:30|9055.2|9040.2|9056.7|9041.7|9056.7|9041.7|9055.2|9040.2|7
1628187160000|2021-08-05 18:12:40|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9056.2|9041.2|4
1628187170000|2021-08-05 18:12:50|9057.5|9042.5|9057.7|9042.7|9057.7|9042.7|9057.5|9042.5|0
1628187180000|2021-08-05 18:13:00|9058.2|9043.2|9060.7|9045.7|9060.7|9045.7|9058.2|9043.2|24
1628187190000|2021-08-05 18:13:10|9061.2|9046.2|9066.2|9051.2|9066.2|9051.2|9061.2|9046.2|6
1628187200000|2021-08-05 18:13:20|9069|9054|9070|9055|9070|9055|9069|9054|16
1628187210000|2021-08-05 18:13:30|9070.1|9055.1|9069.7|9054.7|9070.1|9055.1|9069.7|9054.7|9
1628187220000|2021-08-05 18:13:40|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|14
1628187230000|2021-08-05 18:13:50|9067.7|9052.7|9065.7|9050.7|9069.2|9054.2|9065.7|9050.7|61
1628187240000|2021-08-05 18:14:00|9065.4|9050.4|9066.3|9051.3|9070.8|9055.8|9065.4|9050.4|42
1628187250000|2021-08-05 18:14:10|9068.8|9053.8|9070.4|9055.4|9070.4|9055.4|9068.3|9053.3|28
1628187260000|2021-08-05 18:14:20|9069.9|9054.9|9072.8|9057.8|9072.8|9057.8|9069.9|9054.9|40
1628187270000|2021-08-05 18:14:30|9072.4|9057.4|9071.3|9056.3|9074.3|9059.3|9071.3|9056.3|44
1628187280000|2021-08-05 18:14:40|9070.9|9055.9|9067.3|9052.3|9071.9|9056.9|9067.3|9052.3|68
1628187290000|2021-08-05 18:14:50|9068.4|9053.4|9067.9|9052.9|9068.9|9053.9|9066.9|9051.9|74
1628187300000|2021-08-05 18:15:00|9067.1|9052.1|9066|9051|9067.9|9052.9|9065.6|9050.6|13
1628187310000|2021-08-05 18:15:10|9066.3|9051.3|9060.9|9045.9|9066.4|9051.4|9060.9|9045.9|19
1628187320000|2021-08-05 18:15:20|9060.5|9045.5|9062.4|9047.4|9062.4|9047.4|9058.9|9043.9|0
1628187330000|2021-08-05 18:15:30|9062.6|9047.6|9064.7|9049.7|9065.2|9050.2|9062.6|9047.6|3
1628187340000|2021-08-05 18:15:40|9064.4|9049.4|9064.3|9049.3|9065.4|9050.4|9063.8|9048.8|9
1628187360000|2021-08-05 18:16:00|9064.4|9049.4|9063.3|9048.3|9064.4|9049.4|9063.3|9048.3|12
1628187370000|2021-08-05 18:16:10|9062.9|9047.9|9062.8|9047.8|9062.9|9047.9|9062.8|9047.8|1
1628187380000|2021-08-05 18:16:20|9063.2|9048.2|9063.2|9048.2|9063.3|9048.3|9063.2|9048.2|3
1628187390000|2021-08-05 18:16:30|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|0
1628187400000|2021-08-05 18:16:40|9063.6|9048.6|9066.9|9051.9|9067.4|9052.4|9063.6|9048.6|6
1628187410000|2021-08-05 18:16:50|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|5
1628187420000|2021-08-05 18:17:00|9066.1|9051.1|9066.9|9051.9|9066.9|9051.9|9066.1|9051.1|0
1628187430000|2021-08-05 18:17:10|9067.4|9052.4|9066|9051|9067.4|9052.4|9065.6|9050.6|1
1628187440000|2021-08-05 18:17:20|9067.9|9052.9|9067.1|9052.1|9067.9|9052.9|9067.1|9052.1|7
1628187450000|2021-08-05 18:17:30|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1628187460000|2021-08-05 18:17:40|||||||||5
1628187470000|2021-08-05 18:17:50|9067.9|9052.9|9065.8|9050.8|9067.9|9052.9|9065.4|9050.4|6
1628187480000|2021-08-05 18:18:00|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1628187490000|2021-08-05 18:18:10|9064.6|9049.6|9064.3|9049.3|9064.9|9049.9|9063.9|9048.9|4
1628187500000|2021-08-05 18:18:20|9064.9|9049.9|9065.4|9050.4|9065.4|9050.4|9064.9|9049.9|0
1628187510000|2021-08-05 18:18:30|||||||||1
1628187520000|2021-08-05 18:18:40|9065|9050|9065.3|9050.3|9065.4|9050.4|9064.9|9049.9|1
1628187530000|2021-08-05 18:18:50|9065|9050|9064.9|9049.9|9065|9050|9064.9|9049.9|0
1628187540000|2021-08-05 18:19:00|9065.4|9050.4|9066.6|9051.6|9067.9|9052.9|9065.4|9050.4|11
1628187550000|2021-08-05 18:19:10|9065.4|9050.4|9064.9|9049.9|9065.4|9050.4|9064.9|9049.9|0
1628187560000|2021-08-05 18:19:20|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|1
1628187570000|2021-08-05 18:19:30|||||||||2
1628187580000|2021-08-05 18:19:40|9064.6|9049.6|9060.4|9045.4|9064.6|9049.6|9059.9|9044.9|17
1628187590000|2021-08-05 18:19:50|9060.3|9045.3|9059.9|9044.9|9060.4|9045.4|9059.9|9044.9|8
1628211600000|2021-08-06 01:00:00|9047.3|9032.3|9045.3|9030.3|9047.8|9032.8|9045.3|9030.3|7
1628211610000|2021-08-06 01:00:10|9044.9|9029.9|9044.8|9029.8|9044.9|9029.9|9044.8|9029.8|3
1628211630000|2021-08-06 01:00:30|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|1
1628211650000|2021-08-06 01:00:50|9044.8|9029.8|9045.8|9030.8|9045.8|9030.8|9044.8|9029.8|0
1628211660000|2021-08-06 01:01:00|9046.3|9031.3|9046.3|9031.3|9046.8|9031.8|9046.3|9031.3|0
1628211670000|2021-08-06 01:01:10|9046.8|9031.8|9045.3|9030.3|9046.8|9031.8|9045.3|9030.3|1
1628211680000|2021-08-06 01:01:20|9045.8|9030.8|9046.2|9031.2|9046.3|9031.3|9044.3|9029.3|3
1628211690000|2021-08-06 01:01:30|9046.3|9031.3|9046.8|9031.8|9046.8|9031.8|9046.3|9031.3|12
1628211730000|2021-08-06 01:02:10|9049.3|9034.3|9049.8|9034.8|9049.8|9034.8|9049.3|9034.3|5
1628211740000|2021-08-06 01:02:20|9050.6|9035.6|9049.8|9034.8|9050.8|9035.8|9049.3|9034.3|23
1628211770000|2021-08-06 01:02:50|9047.7|9032.7|9046.9|9031.9|9047.7|9032.7|9046.9|9031.9|3
1628211780000|2021-08-06 01:03:00|9046.8|9031.8|9045.4|9030.4|9046.8|9031.8|9045.3|9030.3|0
1628211790000|2021-08-06 01:03:10|9045.7|9030.7|9044.9|9029.9|9045.7|9030.7|9044.8|9029.8|0
1628211800000|2021-08-06 01:03:20|9045.2|9030.2|9044.8|9029.8|9045.3|9030.3|9044.8|9029.8|0
1628211820000|2021-08-06 01:03:40|9045.6|9030.6|9045.8|9030.8|9045.8|9030.8|9045.6|9030.6|0
1628211870000|2021-08-06 01:04:30|9045.3|9030.3|9044.9|9029.9|9045.4|9030.4|9044.8|9029.8|0
1628211880000|2021-08-06 01:04:40|9044.8|9029.8|9043.8|9028.8|9044.8|9029.8|9043.8|9028.8|4
1628211900000|2021-08-06 01:05:00|9046.3|9031.3|9044.8|9029.8|9046.8|9031.8|9044.8|9029.8|2
1628211910000|2021-08-06 01:05:10|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|0
1628211980000|2021-08-06 01:06:20|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|49
1628211990000|2021-08-06 01:06:30|9059.3|9044.3|9056.8|9041.8|9062.8|9047.8|9056.8|9041.8|4
1628212020000|2021-08-06 01:07:00|9056.3|9041.3|9055.8|9040.8|9056.3|9041.3|9055.8|9040.8|3
1628212030000|2021-08-06 01:07:10|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|0
1628212040000|2021-08-06 01:07:20|9054.8|9039.8|9051.3|9036.3|9054.8|9039.8|9051.3|9036.3|2
1628212050000|2021-08-06 01:07:30|9051.7|9036.7|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|0
1628212060000|2021-08-06 01:07:40|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|0
1628212070000|2021-08-06 01:07:50|9053.2|9038.2|9053.3|9038.3|9053.3|9038.3|9053.2|9038.2|0
1628212080000|2021-08-06 01:08:00|9053.7|9038.7|9054.3|9039.3|9054.7|9039.7|9053.7|9038.7|0
1628212090000|2021-08-06 01:08:10|9053.8|9038.8|9053.8|9038.8|9053.8|9038.8|9053.8|9038.8|0
1628212280000|2021-08-06 01:11:20|9054.3|9039.3|9060.8|9045.8|9060.8|9045.8|9053.9|9038.9|1
1628212290000|2021-08-06 01:11:30|||||||||1
1628212300000|2021-08-06 01:11:40|9061.1|9046.1|9062.3|9047.3|9062.3|9047.3|9061.1|9046.1|12
1628212310000|2021-08-06 01:11:50|||||||||2
1628212320000|2021-08-06 01:12:00|9063.1|9048.1|9064.3|9049.3|9064.3|9049.3|9063.1|9048.1|5
1628212330000|2021-08-06 01:12:10|9064.4|9049.4|9064.3|9049.3|9064.4|9049.4|9064.3|9049.3|1
1628212420000|2021-08-06 01:13:40|||||||||3
1628212440000|2021-08-06 01:14:00|||||||||2
1628212500000|2021-08-06 01:15:00|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|1
1628212510000|2021-08-06 01:15:10|9064.8|9049.8|9065.3|9050.3|9065.3|9050.3|9064.3|9049.3|0
1628212520000|2021-08-06 01:15:20|9064.9|9049.9|9065.3|9050.3|9065.3|9050.3|9064.4|9049.4|0
1628212530000|2021-08-06 01:15:30|9064.8|9049.8|9065.3|9050.3|9065.3|9050.3|9064.3|9049.3|0
1628212540000|2021-08-06 01:15:40|9064.9|9049.9|9065.3|9050.3|9065.3|9050.3|9064.3|9049.3|0
1628212550000|2021-08-06 01:15:50|9064.9|9049.9|9064.8|9049.8|9064.9|9049.9|9064.3|9049.3|11
1628212570000|2021-08-06 01:16:10|9060.2|9045.2|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|16
1628212580000|2021-08-06 01:16:20|9060.2|9045.2|9060.3|9045.3|9060.3|9045.3|9060.2|9045.2|0
1628212590000|2021-08-06 01:16:30|9061.3|9046.3|9060.9|9045.9|9061.3|9046.3|9060.9|9045.9|0
1628212600000|2021-08-06 01:16:40|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1628212680000|2021-08-06 01:18:00|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|0
1628212690000|2021-08-06 01:18:10|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1628212710000|2021-08-06 01:18:30|9061.8|9046.8|9061.4|9046.4|9061.8|9046.8|9061.4|9046.4|0
1628212720000|2021-08-06 01:18:40|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|0
1628212910000|2021-08-06 01:21:50|9062.3|9047.3|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|0
1628212920000|2021-08-06 01:22:00|9062.2|9047.2|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|0
1628212930000|2021-08-06 01:22:10|9062.2|9047.2|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|0
1628212940000|2021-08-06 01:22:20|9062.3|9047.3|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|0
1628212950000|2021-08-06 01:22:30|9061.9|9046.9|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|1
1628212960000|2021-08-06 01:22:40|9062.2|9047.2|9061.8|9046.8|9062.3|9047.3|9061.8|9046.8|0
1628212970000|2021-08-06 01:22:50|9062.2|9047.2|9061.3|9046.3|9062.3|9047.3|9061.3|9046.3|0
1628213140000|2021-08-06 01:25:40|9059.7|9044.7|9059.3|9044.3|9059.7|9044.7|9059.3|9044.3|0
1628213160000|2021-08-06 01:26:00|||||||||1
1628213340000|2021-08-06 01:29:00|9057.3|9042.3|9056.3|9041.3|9057.3|9042.3|9056.1|9041.1|5
1628213350000|2021-08-06 01:29:10|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|0
1628213370000|2021-08-06 01:29:30|9057.2|9042.2|9057.8|9042.8|9057.8|9042.8|9057.2|9042.2|2
1628214160000|2021-08-06 01:42:40|9057.3|9042.3|9056.8|9041.8|9057.3|9042.3|9056.5|9041.5|0
1628214170000|2021-08-06 01:42:50|9056|9041|9055.8|9040.8|9056.3|9041.3|9055.8|9040.8|0
1628214180000|2021-08-06 01:43:00|9056.3|9041.3|9055.9|9040.9|9056.3|9041.3|9055.9|9040.9|0
1628214190000|2021-08-06 01:43:10|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1628214200000|2021-08-06 01:43:20|9055.4|9040.4|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214220000|2021-08-06 01:43:40|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1628214350000|2021-08-06 01:45:50|9055|9040|9054.8|9039.8|9055|9040|9054.8|9039.8|0
1628214360000|2021-08-06 01:46:00|9055.6|9040.6|9055.8|9040.8|9055.8|9040.8|9055.6|9040.6|0
1628214450000|2021-08-06 01:47:30|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|9055.3|9040.3|0
1628214560000|2021-08-06 01:49:20|9055.4|9040.4|9055.8|9040.8|9055.8|9040.8|9055.4|9040.4|1
1628214600000|2021-08-06 01:50:00|9055.3|9040.3|9055.8|9040.8|9055.8|9040.8|9055.3|9040.3|0
1628214610000|2021-08-06 01:50:10|9055.3|9040.3|9055.8|9040.8|9055.8|9040.8|9055.3|9040.3|0
1628214620000|2021-08-06 01:50:20|9055.3|9040.3|9055.8|9040.8|9055.8|9040.8|9055.3|9040.3|0
1628214630000|2021-08-06 01:50:30|9055.4|9040.4|9055.3|9040.3|9055.4|9040.4|9055.3|9040.3|0
1628214640000|2021-08-06 01:50:40|9055.7|9040.7|9055.4|9040.4|9055.8|9040.8|9055.4|9040.4|0
1628214650000|2021-08-06 01:50:50|9055.8|9040.8|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214660000|2021-08-06 01:51:00|9055.8|9040.8|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214670000|2021-08-06 01:51:10|9055.7|9040.7|9055.4|9040.4|9055.8|9040.8|9055.4|9040.4|0
1628214680000|2021-08-06 01:51:20|9055.7|9040.7|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214690000|2021-08-06 01:51:30|9055.8|9040.8|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214700000|2021-08-06 01:51:40|9055.7|9040.7|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214710000|2021-08-06 01:51:50|9055.8|9040.8|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214720000|2021-08-06 01:52:00|9055.7|9040.7|9055.3|9040.3|9055.8|9040.8|9055.3|9040.3|0
1628214730000|2021-08-06 01:52:10|9055.8|9040.8|9055.8|9040.8|9056.9|9041.9|9055.8|9040.8|3
1628214740000|2021-08-06 01:52:20|9056.3|9041.3|9055.8|9040.8|9056.9|9041.9|9055.8|9040.8|0
1628214750000|2021-08-06 01:52:30|9056.3|9041.3|9056.3|9041.3|9056.8|9041.8|9055.8|9040.8|0
1628214760000|2021-08-06 01:52:40|9055.9|9040.9|9055.8|9040.8|9056.7|9041.7|9055.8|9040.8|0
1628214770000|2021-08-06 01:52:50|9056.3|9041.3|9055.8|9040.8|9056.8|9041.8|9055.8|9040.8|0
1628214780000|2021-08-06 01:53:00|9056.3|9041.3|9056.4|9041.4|9056.8|9041.8|9055.8|9040.8|0
1628214790000|2021-08-06 01:53:10|9055.8|9040.8|9056.4|9041.4|9056.8|9041.8|9055.8|9040.8|0
1628214800000|2021-08-06 01:53:20|9055.8|9040.8|9056.4|9041.4|9056.8|9041.8|9055.8|9040.8|0
1628214810000|2021-08-06 01:53:30|9056.3|9041.3|9056.4|9041.4|9056.8|9041.8|9055.8|9040.8|0
1628214820000|2021-08-06 01:53:40|9055.9|9040.9|9056.4|9041.4|9056.6|9041.6|9055.8|9040.8|1
1628214840000|2021-08-06 01:54:00|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|9056.3|9041.3|0
1628214860000|2021-08-06 01:54:20|||||||||1
1628215160000|2021-08-06 01:59:20|9057.2|9042.2|9057.7|9042.7|9057.7|9042.7|9057.2|9042.2|1
1628215290000|2021-08-06 02:01:30|9056.8|9041.8|9056.3|9041.3|9056.8|9041.8|9056.3|9041.3|0
1628215460000|2021-08-06 02:04:20|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|1
1628215700000|2021-08-06 02:08:20|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|9057.3|9042.3|1
1628215710000|2021-08-06 02:08:30|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|0
1628215760000|2021-08-06 02:09:20|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|1
1628215800000|2021-08-06 02:10:00|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1628215920000|2021-08-06 02:12:00|||||||||1
1628215960000|2021-08-06 02:12:40|9058.7|9043.7|9058.3|9043.3|9058.7|9043.7|9058.3|9043.3|0
1628215970000|2021-08-06 02:12:50|9058.7|9043.7|9058.4|9043.4|9058.7|9043.7|9058.4|9043.4|0
1628215980000|2021-08-06 02:13:00|9058.3|9043.3|9058.3|9043.3|9058.7|9043.7|9058.3|9043.3|0
1628215990000|2021-08-06 02:13:10|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1628216000000|2021-08-06 02:13:20|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1628216010000|2021-08-06 02:13:30|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1628216020000|2021-08-06 02:13:40|9058.7|9043.7|9058.3|9043.3|9058.7|9043.7|9058.3|9043.3|0
1628216030000|2021-08-06 02:13:50|9058.8|9043.8|9058.4|9043.4|9058.8|9043.8|9058.4|9043.4|0
1628216040000|2021-08-06 02:14:00|9058.3|9043.3|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1628216050000|2021-08-06 02:14:10|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1628216060000|2021-08-06 02:14:20|9058.5|9043.5|9059.3|9044.3|9059.3|9044.3|9058.5|9043.5|1
1628216090000|2021-08-06 02:14:50|9059.8|9044.8|9059.7|9044.7|9059.9|9044.9|9058.8|9043.8|2
1628216100000|2021-08-06 02:15:00|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1628216110000|2021-08-06 02:15:10|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1628216280000|2021-08-06 02:18:00|9060.3|9045.3|9059.9|9044.9|9060.3|9045.3|9059.9|9044.9|0
1628216290000|2021-08-06 02:18:10|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1628216360000|2021-08-06 02:19:20|||||||||1
1628216520000|2021-08-06 02:22:00|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|2
1628216530000|2021-08-06 02:22:10|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1628216580000|2021-08-06 02:23:00|9058.9|9043.9|9058.8|9043.8|9058.9|9043.9|9058.8|9043.8|0
1628216620000|2021-08-06 02:23:40|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1628216660000|2021-08-06 02:24:20|9059.8|9044.8|9059.7|9044.7|9060.2|9045.2|9059.7|9044.7|1
1628216670000|2021-08-06 02:24:30|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|0
1628216680000|2021-08-06 02:24:40|9059.4|9044.4|9059.8|9044.8|9059.8|9044.8|9059.4|9044.4|0
1628216710000|2021-08-06 02:25:10|9059.4|9044.4|9059.8|9044.8|9059.8|9044.8|9059.4|9044.4|0
1628216720000|2021-08-06 02:25:20|9059.4|9044.4|9059.8|9044.8|9059.8|9044.8|9059.4|9044.4|0
1628216730000|2021-08-06 02:25:30|9059.4|9044.4|9059.8|9044.8|9059.8|9044.8|9059.4|9044.4|0
1628216740000|2021-08-06 02:25:40|9059.3|9044.3|9059.8|9044.8|9059.8|9044.8|9059.3|9044.3|0
1628216750000|2021-08-06 02:25:50|9059.3|9044.3|9059.8|9044.8|9059.8|9044.8|9059.3|9044.3|0
1628216760000|2021-08-06 02:26:00|9059.3|9044.3|9060.3|9045.3|9060.3|9045.3|9059.3|9044.3|0
1628216770000|2021-08-06 02:26:10|9060.7|9045.7|9061.2|9046.2|9061.2|9046.2|9060.7|9045.7|0
1628216780000|2021-08-06 02:26:20|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|9060.8|9045.8|0
1628216960000|2021-08-06 02:29:20|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|1
1628216970000|2021-08-06 02:29:30|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|9061.3|9046.3|0
1628217050000|2021-08-06 02:30:50|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|0
1628217260000|2021-08-06 02:34:20|9061.9|9046.9|9062.3|9047.3|9062.3|9047.3|9061.9|9046.9|1
1628217290000|2021-08-06 02:34:50|9061.9|9046.9|9062.3|9047.3|9062.3|9047.3|9061.8|9046.8|0
1628217510000|2021-08-06 02:38:30|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|0
1628217530000|2021-08-06 02:38:50|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1628217560000|2021-08-06 02:39:20|9063.1|9048.1|9062.8|9047.8|9063.1|9048.1|9062.8|9047.8|1
1628217740000|2021-08-06 02:42:20|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|9062.3|9047.3|0
1628217750000|2021-08-06 02:42:30|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|0
1628217860000|2021-08-06 02:44:20|9063.8|9048.8|9064.3|9049.3|9064.3|9049.3|9063.8|9048.8|1
1628217870000|2021-08-06 02:44:30|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|0
1628218090000|2021-08-06 02:48:10|||||||||2
1628218140000|2021-08-06 02:49:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|1
1628218160000|2021-08-06 02:49:20|||||||||1
1628218240000|2021-08-06 02:50:40|9064.8|9049.8|9064.7|9049.7|9064.8|9049.8|9064.7|9049.7|1
1628218250000|2021-08-06 02:50:50|9065.2|9050.2|9065.3|9050.3|9065.3|9050.3|9065.2|9050.2|0
1628218310000|2021-08-06 02:51:50|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|5
1628218380000|2021-08-06 02:53:00|||||||||1
1628218410000|2021-08-06 02:53:30|||||||||1
1628218440000|2021-08-06 02:54:00|9065.7|9050.7|9063.3|9048.3|9065.8|9050.8|9062.8|9047.8|5
1628218460000|2021-08-06 02:54:20|9063.4|9048.4|9063.3|9048.3|9063.8|9048.8|9063.3|9048.3|1
1628218490000|2021-08-06 02:54:50|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|0
1628218500000|2021-08-06 02:55:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|0
1628218510000|2021-08-06 02:55:10|9064.7|9049.7|9065.3|9050.3|9065.3|9050.3|9064.7|9049.7|0
1628218520000|2021-08-06 02:55:20|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|9065.8|9050.8|0
1628218740000|2021-08-06 02:59:00|9065.9|9050.9|9063.3|9048.3|9066.3|9051.3|9063.2|9048.2|8
1628218760000|2021-08-06 02:59:20|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|1
1628218770000|2021-08-06 02:59:30|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1628218780000|2021-08-06 02:59:40|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|1
1628218960000|2021-08-06 03:02:40|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1628218970000|2021-08-06 03:02:50|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|1
1628218980000|2021-08-06 03:03:00|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1628218990000|2021-08-06 03:03:10|9064.2|9049.2|9064.2|9049.2|9064.6|9049.6|9064.2|9049.2|1
1628219000000|2021-08-06 03:03:20|9064.6|9049.6|9064.7|9049.7|9064.7|9049.7|9064.6|9049.6|0
1628219060000|2021-08-06 03:04:20|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|9064.8|9049.8|1
1628219160000|2021-08-06 03:06:00|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|4
1628219190000|2021-08-06 03:06:30|9068.1|9053.1|9065.3|9050.3|9068.7|9053.7|9065.3|9050.3|1
1628219320000|2021-08-06 03:08:40|9065.7|9050.7|9066.7|9051.7|9066.7|9051.7|9065.7|9050.7|5
1628219330000|2021-08-06 03:08:50|||||||||1
1628219360000|2021-08-06 03:09:20|||||||||1
1628219400000|2021-08-06 03:10:00|||||||||2
1628219410000|2021-08-06 03:10:10|||||||||1
1628219470000|2021-08-06 03:11:10|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|0
1628219640000|2021-08-06 03:14:00|||||||||1
1628219660000|2021-08-06 03:14:20|||||||||1
1628219960000|2021-08-06 03:19:20|9067.7|9052.7|9067.2|9052.2|9067.7|9052.7|9067.2|9052.2|1
1628220000000|2021-08-06 03:20:00|9067.7|9052.7|9067.2|9052.2|9067.7|9052.7|9067.2|9052.2|0
1628220060000|2021-08-06 03:21:00|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|9067.7|9052.7|1
1628220070000|2021-08-06 03:21:10|||||||||1
1628220120000|2021-08-06 03:22:00|9067.8|9052.8|9069.1|9054.1|9069.6|9054.6|9067.8|9052.8|14
1628220180000|2021-08-06 03:23:00|9069.9|9054.9|9069.1|9054.1|9069.9|9054.9|9069.1|9054.1|1
1628220240000|2021-08-06 03:24:00|9068.8|9053.8|9066.7|9051.7|9068.8|9053.8|9066.2|9051.2|8
1628220260000|2021-08-06 03:24:20|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|1
1628220270000|2021-08-06 03:24:30|9066.7|9051.7|9067.1|9052.1|9067.1|9052.1|9066.7|9051.7|0
1628220340000|2021-08-06 03:25:40|||||||||1
1628220510000|2021-08-06 03:28:30|||||||||2
1628220560000|2021-08-06 03:29:20|9067.6|9052.6|9068.1|9053.1|9068.1|9053.1|9067.6|9052.6|1
1628220710000|2021-08-06 03:31:50|9066.7|9051.7|9065.2|9050.2|9066.7|9051.7|9065.2|9050.2|1
1628220740000|2021-08-06 03:32:20|9064.8|9049.8|9064.7|9049.7|9064.8|9049.8|9064.7|9049.7|0
1628220760000|2021-08-06 03:32:40|9063.2|9048.2|9066.6|9051.6|9066.6|9051.6|9063.2|9048.2|1
1628220860000|2021-08-06 03:34:20|||||||||1
1628221130000|2021-08-06 03:38:50|9067|9052|9067.1|9052.1|9067.1|9052.1|9067|9052|0
1628221160000|2021-08-06 03:39:20|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|1
1628221170000|2021-08-06 03:39:30|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|0
1628221330000|2021-08-06 03:42:10|||||||||10
1628221460000|2021-08-06 03:44:20|||||||||1
1628221760000|2021-08-06 03:49:20|||||||||1
1628222060000|2021-08-06 03:54:20|||||||||1
1628222120000|2021-08-06 03:55:20|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|0
1628222130000|2021-08-06 03:55:30|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|0
1628222360000|2021-08-06 03:59:20|9070.4|9055.4|9069.9|9054.9|9070.4|9055.4|9069.9|9054.9|1
1628222370000|2021-08-06 03:59:30|9070|9055|9070|9055|9070|9055|9070|9055|0
1628222390000|2021-08-06 03:59:50|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1628222590000|2021-08-06 04:03:10|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1628222610000|2021-08-06 04:03:30|9071.3|9056.3|9071.3|9056.3|9071.3|9056.3|9071.3|9056.3|1
1628222620000|2021-08-06 04:03:40|9071|9056|9071|9056|9071|9056|9071|9056|0
1628222640000|2021-08-06 04:04:00|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|0
1628222660000|2021-08-06 04:04:20|||||||||1
1628222740000|2021-08-06 04:05:40|9070.6|9055.6|9068.2|9053.2|9070.6|9055.6|9068.2|9053.2|1
1628222770000|2021-08-06 04:06:10|9067.8|9052.8|9067.7|9052.7|9067.8|9052.8|9067.7|9052.7|0
1628222840000|2021-08-06 04:07:20|9066.9|9051.9|9066.7|9051.7|9066.9|9051.9|9066.7|9051.7|0
1628222960000|2021-08-06 04:09:20|||||||||1
1628223260000|2021-08-06 04:14:20|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|1
1628223560000|2021-08-06 04:19:20|||||||||1
1628223600000|2021-08-06 04:20:00|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|0
1628223740000|2021-08-06 04:22:20|9066.9|9051.9|9066.8|9051.8|9066.9|9051.9|9066.8|9051.8|0
1628223820000|2021-08-06 04:23:40|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|1
1628223860000|2021-08-06 04:24:20|||||||||1
1628223900000|2021-08-06 04:25:00|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|4
1628223910000|2021-08-06 04:25:10|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223920000|2021-08-06 04:25:20|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223930000|2021-08-06 04:25:30|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223940000|2021-08-06 04:25:40|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223950000|2021-08-06 04:25:50|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223960000|2021-08-06 04:26:00|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223970000|2021-08-06 04:26:10|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223980000|2021-08-06 04:26:20|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628223990000|2021-08-06 04:26:30|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224000000|2021-08-06 04:26:40|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224010000|2021-08-06 04:26:50|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224020000|2021-08-06 04:27:00|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224030000|2021-08-06 04:27:10|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224040000|2021-08-06 04:27:20|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224050000|2021-08-06 04:27:30|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224060000|2021-08-06 04:27:40|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224070000|2021-08-06 04:27:50|9066.4|9051.4|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|0
1628224080000|2021-08-06 04:28:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1628224090000|2021-08-06 04:28:10|9066.7|9051.7|9066.4|9051.4|9066.8|9051.8|9066.4|9051.4|0
1628224100000|2021-08-06 04:28:20|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224110000|2021-08-06 04:28:30|9066.7|9051.7|9066.3|9051.3|9066.7|9051.7|9066.3|9051.3|0
1628224120000|2021-08-06 04:28:40|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224130000|2021-08-06 04:28:50|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224140000|2021-08-06 04:29:00|9066.8|9051.8|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224150000|2021-08-06 04:29:10|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224160000|2021-08-06 04:29:20|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|1
1628224170000|2021-08-06 04:29:30|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224180000|2021-08-06 04:29:40|9066.8|9051.8|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224190000|2021-08-06 04:29:50|9066.7|9051.7|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|0
1628224200000|2021-08-06 04:30:00|9066.8|9051.8|9065.8|9050.8|9066.8|9051.8|9065.8|9050.8|0
1628224210000|2021-08-06 04:30:10|9066.2|9051.2|9065.8|9050.8|9066.3|9051.3|9065.8|9050.8|0
1628224220000|2021-08-06 04:30:20|9066.3|9051.3|9065.8|9050.8|9066.3|9051.3|9065.8|9050.8|0
1628224230000|2021-08-06 04:30:30|9066.2|9051.2|9065.8|9050.8|9066.3|9051.3|9065.8|9050.8|0
1628224240000|2021-08-06 04:30:40|9066.3|9051.3|9065.5|9050.5|9066.3|9051.3|9065.5|9050.5|0
1628224260000|2021-08-06 04:31:00|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|0
1628224270000|2021-08-06 04:31:10|9063.6|9048.6|9061.2|9046.2|9063.6|9048.6|9061.2|9046.2|21
1628224280000|2021-08-06 04:31:20|9061.9|9046.9|9062.1|9047.1|9062.5|9047.5|9061.9|9046.9|0
1628224300000|2021-08-06 04:31:40|9060.9|9045.9|9060.1|9045.1|9060.9|9045.9|9060.1|9045.1|1
1628224350000|2021-08-06 04:32:30|9059.6|9044.6|9058.6|9043.6|9059.6|9044.6|9058.6|9043.6|1
1628224400000|2021-08-06 04:33:20|9059|9044|9059.1|9044.1|9059.1|9044.1|9059|9044|0
1628224420000|2021-08-06 04:33:40|9058.1|9043.1|9057.6|9042.6|9058.1|9043.1|9057.6|9042.6|0
1628224450000|2021-08-06 04:34:10|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|0
1628224460000|2021-08-06 04:34:20|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628224760000|2021-08-06 04:39:20|||||||||1
1628224840000|2021-08-06 04:40:40|||||||||2
1628224870000|2021-08-06 04:41:10|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1628224980000|2021-08-06 04:43:00|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|0
1628225040000|2021-08-06 04:44:00|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|1
1628225050000|2021-08-06 04:44:10|9058.1|9043.1|9057.7|9042.7|9058.1|9043.1|9057.7|9042.7|0
1628225060000|2021-08-06 04:44:20|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|9058.6|9043.6|1
1628225360000|2021-08-06 04:49:20|9058.7|9043.7|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225660000|2021-08-06 04:54:20|9059.1|9044.1|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225760000|2021-08-06 04:56:00|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1628225960000|2021-08-06 04:59:20|||||||||1
1628226260000|2021-08-06 05:04:20|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628226530000|2021-08-06 05:08:50|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1628226560000|2021-08-06 05:09:20|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628226620000|2021-08-06 05:10:20|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1628226740000|2021-08-06 05:12:20|9059.3|9044.3|9059.2|9044.2|9059.3|9044.3|9059.2|9044.2|0
1628226770000|2021-08-06 05:12:50|||||||||1
1628226860000|2021-08-06 05:14:20|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|1
1628226870000|2021-08-06 05:14:30|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1628226920000|2021-08-06 05:15:20|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|1
1628226950000|2021-08-06 05:15:50|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1628226990000|2021-08-06 05:16:30|9058.8|9043.8|9058.7|9043.7|9058.8|9043.8|9058.7|9043.7|0
1628227020000|2021-08-06 05:17:00|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|0
1628227160000|2021-08-06 05:19:20|||||||||1
1628227460000|2021-08-06 05:24:20|||||||||1
1628227480000|2021-08-06 05:24:40|9058.6|9043.6|9058.7|9043.7|9058.7|9043.7|9058.6|9043.6|0
1628227590000|2021-08-06 05:26:30|9058.6|9043.6|9058.2|9043.2|9058.6|9043.6|9058.2|9043.2|1
1628227660000|2021-08-06 05:27:40|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|1
1628227760000|2021-08-06 05:29:20|||||||||1
1628227800000|2021-08-06 05:30:00|9054.6|9039.6|9057.2|9042.2|9057.2|9042.2|9054.2|9039.2|10
1628227810000|2021-08-06 05:30:10|9057.6|9042.6|9058.2|9043.2|9058.2|9043.2|9057.6|9042.6|1
1628227830000|2021-08-06 05:30:30|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1628227860000|2021-08-06 05:31:00|9058.4|9043.4|9058.8|9043.8|9058.8|9043.8|9058.4|9043.4|1
1628227870000|2021-08-06 05:31:10|||||||||1
1628227910000|2021-08-06 05:31:50|||||||||1
1628227920000|2021-08-06 05:32:00|9059.2|9044.2|9060.8|9045.8|9060.8|9045.8|9059.2|9044.2|6
1628227960000|2021-08-06 05:32:40|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9
1628227970000|2021-08-06 05:32:50|9068.5|9053.5|9070.5|9055.5|9070.5|9055.5|9068.5|9053.5|1
1628227980000|2021-08-06 05:33:00|9070.9|9055.9|9070.4|9055.4|9070.9|9055.9|9070.4|9055.4|15
1628228010000|2021-08-06 05:33:30|||||||||2
1628228030000|2021-08-06 05:33:50|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|7
1628228040000|2021-08-06 05:34:00|9070.4|9055.4|9070.9|9055.9|9070.9|9055.9|9070.4|9055.4|6
1628228050000|2021-08-06 05:34:10|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|1
1628228060000|2021-08-06 05:34:20|9075|9060|9075|9060|9075|9060|9075|9060|1
1628228120000|2021-08-06 05:35:20|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|1
1628228150000|2021-08-06 05:35:50|9078.3|9063.3|9078.7|9063.7|9078.7|9063.7|9078.3|9063.3|19
1628228220000|2021-08-06 05:37:00|9079.2|9064.2|9079.3|9064.3|9079.3|9064.3|9079.2|9064.2|1
1628228230000|2021-08-06 05:37:10|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|5
1628228250000|2021-08-06 05:37:30|9080.2|9065.2|9082.2|9067.2|9082.2|9067.2|9080.2|9065.2|3
1628228270000|2021-08-06 05:37:50|||||||||2
1628228280000|2021-08-06 05:38:00|||||||||5
1628228330000|2021-08-06 05:38:50|||||||||1
1628228360000|2021-08-06 05:39:20|9077.8|9062.8|9077.8|9062.8|9077.8|9062.8|9077.8|9062.8|2
1628228400000|2021-08-06 05:40:00|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1628228410000|2021-08-06 05:40:10|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|0
1628228470000|2021-08-06 05:41:10|9079.9|9064.9|9079.7|9064.7|9081.2|9066.2|9079.3|9064.3|3
1628228480000|2021-08-06 05:41:20|9080.1|9065.1|9080.2|9065.2|9080.2|9065.2|9080.1|9065.1|0
1628228500000|2021-08-06 05:41:40|9080.6|9065.6|9081.2|9066.2|9081.2|9066.2|9080.6|9065.6|0
1628228540000|2021-08-06 05:42:20|9081.7|9066.7|9082.1|9067.1|9082.1|9067.1|9081.7|9066.7|0
1628228550000|2021-08-06 05:42:30|9082.2|9067.2|9081.7|9066.7|9082.2|9067.2|9081.7|9066.7|1
1628228580000|2021-08-06 05:43:00|9081.6|9066.6|9081.2|9066.2|9081.6|9066.6|9081.2|9066.2|1
1628228630000|2021-08-06 05:43:50|||||||||2
1628228660000|2021-08-06 05:44:20|9081.3|9066.3|9081.7|9066.7|9081.7|9066.7|9081.3|9066.3|1
1628228730000|2021-08-06 05:45:30|9081.2|9066.2|9078.3|9063.3|9081.2|9066.2|9078.3|9063.3|0
1628228740000|2021-08-06 05:45:40|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|2
1628228760000|2021-08-06 05:46:00|9079.2|9064.2|9079.7|9064.7|9079.7|9064.7|9079.2|9064.2|0
1628228800000|2021-08-06 05:46:40|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|2
1628228940000|2021-08-06 05:49:00|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1628228950000|2021-08-06 05:49:10|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1628228960000|2021-08-06 05:49:20|||||||||1
1628228970000|2021-08-06 05:49:30|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|1
1628228980000|2021-08-06 05:49:40|9080.1|9065.1|9081.2|9066.2|9081.2|9066.2|9078.5|9063.5|2
1628228990000|2021-08-06 05:49:50|9080|9065|9080|9065|9080|9065|9080|9065|0
1628229000000|2021-08-06 05:50:00|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1628229120000|2021-08-06 05:52:00|9080.8|9065.8|9081.2|9066.2|9081.2|9066.2|9080.8|9065.8|1
1628229130000|2021-08-06 05:52:10|9081.6|9066.6|9081.7|9066.7|9081.7|9066.7|9081.6|9066.6|0
1628229140000|2021-08-06 05:52:20|9082.1|9067.1|9083|9068|9083|9068|9082.1|9067.1|1
1628229150000|2021-08-06 05:52:30|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1628229160000|2021-08-06 05:52:40|9084|9069|9084|9069|9084|9069|9084|9069|0
1628229170000|2021-08-06 05:52:50|9083.5|9068.5|9081.5|9066.5|9083.5|9068.5|9081.5|9066.5|1
1628229260000|2021-08-06 05:54:20|||||||||1
1628229300000|2021-08-06 05:55:00|9082|9067|9082.5|9067.5|9082.5|9067.5|9082|9067|0
1628229310000|2021-08-06 05:55:10|9083|9068|9083|9068|9083|9068|9083|9068|0
1628229320000|2021-08-06 05:55:20|9083.4|9068.4|9083.5|9068.5|9083.5|9068.5|9083.4|9068.4|0
1628229330000|2021-08-06 05:55:30|9083.9|9068.9|9084|9069|9084|9069|9083.9|9068.9|0
1628229340000|2021-08-06 05:55:40|9084.4|9069.4|9084.5|9069.5|9084.5|9069.5|9084.4|9069.4|0
1628229350000|2021-08-06 05:55:50|9082.9|9067.9|9081.5|9066.5|9082.9|9067.9|9081.5|9066.5|1
1628229440000|2021-08-06 05:57:20|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|1
1628229480000|2021-08-06 05:58:00|9080|9065|9079.7|9064.7|9080|9065|9079.7|9064.7|0
1628229580000|2021-08-06 05:59:40|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|0
1628229630000|2021-08-06 06:00:30|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|1
1628229660000|2021-08-06 06:01:00|9079.7|9064.7|9079.8|9064.8|9079.8|9064.8|9079.7|9064.7|3
1628229680000|2021-08-06 06:01:20|||||||||1
1628229690000|2021-08-06 06:01:30|||||||||1
1628229700000|2021-08-06 06:01:40|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|0
1628229720000|2021-08-06 06:02:00|9079.7|9064.7|9080.3|9065.3|9080.3|9065.3|9079.7|9064.7|3
1628229830000|2021-08-06 06:03:50|9080.8|9065.8|9080.8|9065.8|9080.8|9065.8|9080.8|9065.8|0
1628229840000|2021-08-06 06:04:00|9081.2|9066.2|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229850000|2021-08-06 06:04:10|9081.3|9066.3|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229860000|2021-08-06 06:04:20|9081.2|9066.2|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229870000|2021-08-06 06:04:30|9081.2|9066.2|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229880000|2021-08-06 06:04:40|9081.3|9066.3|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229890000|2021-08-06 06:04:50|9081.3|9066.3|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229900000|2021-08-06 06:05:00|9081.3|9066.3|9080.8|9065.8|9081.3|9066.3|9080.8|9065.8|0
1628229910000|2021-08-06 06:05:10|9081.2|9066.2|9081.3|9066.3|9081.3|9066.3|9081.2|9066.2|0
1628229930000|2021-08-06 06:05:30|9081.7|9066.7|9081.8|9066.8|9081.8|9066.8|9081.7|9066.7|0
1628229960000|2021-08-06 06:06:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|3
1628229970000|2021-08-06 06:06:10|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|0
1628230060000|2021-08-06 06:07:40|9082.7|9067.7|9082.8|9067.8|9082.8|9067.8|9082.7|9067.7|1
1628230070000|2021-08-06 06:07:50|||||||||1
1628230120000|2021-08-06 06:08:40|9082.7|9067.7|9082.8|9067.8|9082.8|9067.8|9082.7|9067.7|1
1628230150000|2021-08-06 06:09:10|9082.9|9067.9|9083.3|9068.3|9083.3|9068.3|9082.9|9067.9|2
1628230190000|2021-08-06 06:09:50|||||||||1
1628230250000|2021-08-06 06:10:50|||||||||1
1628230260000|2021-08-06 06:11:00|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628230290000|2021-08-06 06:11:30|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|1
1628230300000|2021-08-06 06:11:40|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628230380000|2021-08-06 06:13:00|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1628230390000|2021-08-06 06:13:10|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628230490000|2021-08-06 06:14:50|9083|9068|9082.2|9067.2|9083|9068|9082.2|9067.2|2
1628230500000|2021-08-06 06:15:00|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|3
1628230510000|2021-08-06 06:15:10|9082.7|9067.7|9083.2|9068.2|9083.2|9068.2|9082.7|9067.7|0
1628230650000|2021-08-06 06:17:30|9083.3|9068.3|9080.9|9065.9|9083.3|9068.3|9080.9|9065.9|4
1628230720000|2021-08-06 06:18:40|9081.3|9066.3|9081.4|9066.4|9081.4|9066.4|9081.3|9066.3|0
1628230730000|2021-08-06 06:18:50|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|0
1628230760000|2021-08-06 06:19:20|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|1
1628230810000|2021-08-06 06:20:10|9080.5|9065.5|9080.4|9065.4|9080.5|9065.5|9080.4|9065.4|0
1628230820000|2021-08-06 06:20:20|9080.6|9065.6|9080.9|9065.9|9080.9|9065.9|9080.6|9065.6|2
1628230860000|2021-08-06 06:21:00|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|0
1628230950000|2021-08-06 06:22:30|9082|9067|9081.9|9066.9|9082|9067|9081.5|9066.5|1
1628230960000|2021-08-06 06:22:40|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|0
1628230980000|2021-08-06 06:23:00|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|0
1628231010000|2021-08-06 06:23:30|9082|9067|9082|9067|9082|9067|9082|9067|0
1628231080000|2021-08-06 06:24:40|9082.4|9067.4|9082.5|9067.5|9082.5|9067.5|9082.4|9067.4|0
1628231190000|2021-08-06 06:26:30|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|3
1628231200000|2021-08-06 06:26:40|9083|9068|9083.4|9068.4|9083.4|9068.4|9083|9068|3
1628231230000|2021-08-06 06:27:10|||||||||3
1628231290000|2021-08-06 06:28:10|||||||||1
1628231330000|2021-08-06 06:28:50|9083.1|9068.1|9081.1|9066.1|9083.1|9068.1|9081.1|9066.1|1
1628231340000|2021-08-06 06:29:00|9082.7|9067.7|9086.8|9071.8|9086.8|9071.8|9082.7|9067.7|2
1628231380000|2021-08-06 06:29:40|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|1
1628231400000|2021-08-06 06:30:00|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|5
1628231430000|2021-08-06 06:30:30|||||||||1
1628231460000|2021-08-06 06:31:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|2
1628231470000|2021-08-06 06:31:10|9088|9073|9088|9073|9088|9073|9088|9073|0
1628231480000|2021-08-06 06:31:20|||||||||2
1628231520000|2021-08-06 06:32:00|||||||||1
1628231580000|2021-08-06 06:33:00|||||||||6
1628231610000|2021-08-06 06:33:30|||||||||2
1628231640000|2021-08-06 06:34:00|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|6
1628231660000|2021-08-06 06:34:20|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1628231690000|2021-08-06 06:34:50|9085.5|9070.5|9085.1|9070.1|9085.5|9070.5|9085.1|9070.1|1
1628231800000|2021-08-06 06:36:40|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1628231820000|2021-08-06 06:37:00|9084.6|9069.6|9088.5|9073.5|9088.5|9073.5|9084.6|9069.6|7
1628231840000|2021-08-06 06:37:20|9088.2|9073.2|9085.5|9070.5|9088.2|9073.2|9085.5|9070.5|1
1628231850000|2021-08-06 06:37:30|9085.8|9070.8|9086.6|9071.6|9086.6|9071.6|9085.8|9070.8|10
1628231860000|2021-08-06 06:37:40|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1628231880000|2021-08-06 06:38:00|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|7
1628231940000|2021-08-06 06:39:00|9084.5|9069.5|9081.7|9066.7|9084.6|9069.6|9081.7|9066.7|11
1628231960000|2021-08-06 06:39:20|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628232000000|2021-08-06 06:40:00|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1628232010000|2021-08-06 06:40:10|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232020000|2021-08-06 06:40:20|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232030000|2021-08-06 06:40:30|9082.6|9067.6|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232040000|2021-08-06 06:40:40|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232050000|2021-08-06 06:40:50|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232060000|2021-08-06 06:41:00|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232070000|2021-08-06 06:41:10|9082.6|9067.6|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|0
1628232080000|2021-08-06 06:41:20|9082.7|9067.7|9083.1|9068.1|9083.1|9068.1|9082.7|9067.7|0
1628232090000|2021-08-06 06:41:30|9082.7|9067.7|9082.6|9067.6|9082.7|9067.7|9082.6|9067.6|0
1628232100000|2021-08-06 06:41:40|9083|9068|9082.7|9067.7|9083.1|9068.1|9082.7|9067.7|0
1628232110000|2021-08-06 06:41:50|9083|9068|9082.1|9067.1|9083.1|9068.1|9082.1|9067.1|0
1628232120000|2021-08-06 06:42:00|9082.6|9067.6|9082.3|9067.3|9082.6|9067.6|9081.8|9066.8|1
1628232130000|2021-08-06 06:42:10|9082.7|9067.7|9082.3|9067.3|9082.8|9067.8|9081.8|9066.8|0
1628232140000|2021-08-06 06:42:20|9082.7|9067.7|9082.3|9067.3|9082.8|9067.8|9081.8|9066.8|0
1628232150000|2021-08-06 06:42:30|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|5
1628232160000|2021-08-06 06:42:40|9083.3|9068.3|9082.3|9067.3|9083.3|9068.3|9082.3|9067.3|0
1628232170000|2021-08-06 06:42:50|9082.4|9067.4|9084.3|9069.3|9084.3|9069.3|9082.4|9067.4|26
1628232180000|2021-08-06 06:43:00|9084.7|9069.7|9084.3|9069.3|9084.8|9069.8|9084.3|9069.3|0
1628232190000|2021-08-06 06:43:10|9084.8|9069.8|9084.3|9069.3|9084.8|9069.8|9084.3|9069.3|0
1628232240000|2021-08-06 06:44:00|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|9084.8|9069.8|0
1628232380000|2021-08-06 06:46:20|9085.2|9070.2|9085.3|9070.3|9085.3|9070.3|9085.2|9070.2|0
1628232440000|2021-08-06 06:47:20|9085.7|9070.7|9085.8|9070.8|9085.8|9070.8|9085.7|9070.7|8
1628232450000|2021-08-06 06:47:30|||||||||5
1628232460000|2021-08-06 06:47:40|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9087.8|9072.8|3
1628232550000|2021-08-06 06:49:10|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|5
1628232560000|2021-08-06 06:49:20|9087.7|9072.7|9087.3|9072.3|9087.7|9072.7|9087.3|9072.3|6
1628232570000|2021-08-06 06:49:30|||||||||1
1628232590000|2021-08-06 06:49:50|||||||||1
1628232720000|2021-08-06 06:52:00|||||||||1
1628232840000|2021-08-06 06:54:00|9086.8|9071.8|9087.3|9072.3|9087.3|9072.3|9086.8|9071.8|5
1628232860000|2021-08-06 06:54:20|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|38
1628232870000|2021-08-06 06:54:30|9086.3|9071.3|9088.8|9073.8|9088.8|9073.8|9086.3|9071.3|0
1628232900000|2021-08-06 06:55:00|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|0
1628232910000|2021-08-06 06:55:10|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|0
1628233120000|2021-08-06 06:58:40|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|0
1628233130000|2021-08-06 06:58:50|9087.3|9072.3|9086.8|9071.8|9087.3|9072.3|9086.8|9071.8|1
1628233140000|2021-08-06 06:59:00|||||||||5
1628233150000|2021-08-06 06:59:10|||||||||1
1628233190000|2021-08-06 06:59:50|9087.4|9072.4|9089.3|9074.3|9089.3|9074.3|9086.9|9071.9|7
1628233200000|2021-08-06 07:00:00|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|12
1628233210000|2021-08-06 07:00:10|||||||||1
1628233470000|2021-08-06 07:04:30|||||||||2
1628233540000|2021-08-06 07:05:40|9090.2|9075.2|9090.2|9075.2|9090.2|9075.2|9090.2|9075.2|1
1628233620000|2021-08-06 07:07:00|9090.7|9075.7|9090.2|9075.2|9090.7|9075.7|9090.2|9075.2|1
1628233720000|2021-08-06 07:08:40|9090.1|9075.1|9087.8|9072.8|9090.1|9075.1|9087.8|9072.8|2
1628233750000|2021-08-06 07:09:10|9087.4|9072.4|9087.3|9072.3|9087.4|9072.4|9087.3|9072.3|0
1628233780000|2021-08-06 07:09:40|||||||||2
1628233800000|2021-08-06 07:10:00|9086.9|9071.9|9086.8|9071.8|9086.9|9071.9|9086.8|9071.8|13
1628233830000|2021-08-06 07:10:30|||||||||1
1628233840000|2021-08-06 07:10:40|9088.8|9073.8|9088.8|9073.8|9088.8|9073.8|9088.8|9073.8|4
1628233880000|2021-08-06 07:11:20|||||||||1
1628234110000|2021-08-06 07:15:10|9089.2|9074.2|9089.3|9074.3|9089.3|9074.3|9089.2|9074.2|0
1628234160000|2021-08-06 07:16:00|9088.9|9073.9|9088.8|9073.8|9088.9|9073.9|9088.8|9073.8|0
1628234190000|2021-08-06 07:16:30|9092.2|9077.2|9089.8|9074.8|9092.2|9077.2|9089.8|9074.8|4
1628234400000|2021-08-06 07:20:00|||||||||1
1628234530000|2021-08-06 07:22:10|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|0
1628234770000|2021-08-06 07:26:10|9089.4|9074.4|9089.8|9074.8|9089.8|9074.8|9089.4|9074.4|1
1628234780000|2021-08-06 07:26:20|||||||||1
1628234800000|2021-08-06 07:26:40|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|0
1628234820000|2021-08-06 07:27:00|9089.4|9074.4|9089.8|9074.8|9089.8|9074.8|9089.4|9074.4|1
1628234860000|2021-08-06 07:27:40|9089.4|9074.4|9089.3|9074.3|9089.4|9074.4|9089.3|9074.3|0
1628234870000|2021-08-06 07:27:50|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|1
1628234880000|2021-08-06 07:28:00|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|0
1628234890000|2021-08-06 07:28:10|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|0
1628234980000|2021-08-06 07:29:40|9088.9|9073.9|9088.8|9073.8|9088.9|9073.9|9088.8|9073.8|0
1628234990000|2021-08-06 07:29:50|9089.2|9074.2|9089.3|9074.3|9089.3|9074.3|9089.2|9074.2|1
1628235070000|2021-08-06 07:31:10|||||||||10
1628235120000|2021-08-06 07:32:00|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1628235160000|2021-08-06 07:32:40|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1628235190000|2021-08-06 07:33:10|||||||||1
1628235470000|2021-08-06 07:37:50|||||||||1
1628235500000|2021-08-06 07:38:20|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1628235620000|2021-08-06 07:40:20|9087.8|9072.8|9088.6|9073.6|9088.6|9073.6|9087.8|9072.8|1
1628235650000|2021-08-06 07:40:50|9089|9074|9089.1|9074.1|9089.1|9074.1|9089|9074|0
1628235710000|2021-08-06 07:41:50|9089.6|9074.6|9089.1|9074.1|9089.6|9074.6|9089.1|9074.1|2
1628235910000|2021-08-06 07:45:10|9089.5|9074.5|9089.3|9074.3|9090.3|9075.3|9089.3|9074.3|2
1628236020000|2021-08-06 07:47:00|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|1
1628236050000|2021-08-06 07:47:30|9090.9|9075.9|9091.3|9076.3|9091.3|9076.3|9090.9|9075.9|2
1628236060000|2021-08-06 07:47:40|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|0
1628236080000|2021-08-06 07:48:00|9091.8|9076.8|9091.3|9076.3|9091.8|9076.8|9091.3|9076.3|1
1628236290000|2021-08-06 07:51:30|||||||||1
1628236310000|2021-08-06 07:51:50|||||||||1
1628236380000|2021-08-06 07:53:00|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|0
1628236410000|2021-08-06 07:53:30|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|2
1628236440000|2021-08-06 07:54:00|9093.5|9078.5|9092.2|9077.2|9093.5|9078.5|9092.2|9077.2|9
1628236450000|2021-08-06 07:54:10|9093|9078|9093|9078|9093|9078|9093|9078|2
1628236550000|2021-08-06 07:55:50|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|1
1628236580000|2021-08-06 07:56:20|9092.1|9077.1|9091.3|9076.3|9092.1|9077.1|9091.3|9076.3|1
1628236810000|2021-08-06 08:00:10|||||||||1
1628236820000|2021-08-06 08:00:20|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|0
1628236830000|2021-08-06 08:00:30|||||||||1
1628236890000|2021-08-06 08:01:30|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|2
1628236940000|2021-08-06 08:02:20|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|0
1628237040000|2021-08-06 08:04:00|9090.7|9075.7|9090.3|9075.3|9090.7|9075.7|9090.3|9075.3|8
1628237090000|2021-08-06 08:04:50|||||||||1
1628237100000|2021-08-06 08:05:00|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|7
1628237110000|2021-08-06 08:05:10|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|1
1628237120000|2021-08-06 08:05:20|||||||||1
1628237130000|2021-08-06 08:05:30|9093|9078|9093|9078|9093|9078|9093|9078|0
1628237140000|2021-08-06 08:05:40|9092.6|9077.6|9092.7|9077.7|9092.7|9077.7|9092.6|9077.6|0
1628237220000|2021-08-06 08:07:00|9092.5|9077.5|9091.7|9076.7|9092.5|9077.5|9091.7|9076.7|2
1628237350000|2021-08-06 08:09:10|||||||||1
1628237400000|2021-08-06 08:10:00|||||||||1
1628237440000|2021-08-06 08:10:40|9091.3|9076.3|9090.8|9075.8|9091.3|9076.3|9090.8|9075.8|1
1628237540000|2021-08-06 08:12:20|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|0
1628237710000|2021-08-06 08:15:10|||||||||2
1628237770000|2021-08-06 08:16:10|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|9089.8|9074.8|0
1628237860000|2021-08-06 08:17:40|9089.6|9074.6|9088.8|9073.8|9089.6|9074.6|9088.8|9073.8|2
1628237900000|2021-08-06 08:18:20|9086.8|9071.8|9087.8|9072.8|9087.8|9072.8|9086.8|9071.8|1
1628237920000|2021-08-06 08:18:40|||||||||15
1628238000000|2021-08-06 08:20:00|||||||||1
1628238010000|2021-08-06 08:20:10|||||||||1
1628238070000|2021-08-06 08:21:10|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|0
1628238130000|2021-08-06 08:22:10|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|19
1628238150000|2021-08-06 08:22:30|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|0
1628238300000|2021-08-06 08:25:00|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|0
1628238310000|2021-08-06 08:25:10|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|0
1628238520000|2021-08-06 08:28:40|9083.1|9068.1|9083.2|9068.2|9083.2|9068.2|9083.1|9068.1|0
1628238590000|2021-08-06 08:29:50|9084.2|9069.2|9083.2|9068.2|9084.2|9069.2|9083.2|9068.2|1
1628238600000|2021-08-06 08:30:00|9082.8|9067.8|9082.7|9067.7|9082.8|9067.8|9082.7|9067.7|1
1628238610000|2021-08-06 08:30:10|9077.3|9062.3|9079.7|9064.7|9079.7|9064.7|9077.3|9062.3|3
1628238660000|2021-08-06 08:31:00|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1628238670000|2021-08-06 08:31:10|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|1
1628238680000|2021-08-06 08:31:20|9081.6|9066.6|9081.2|9066.2|9081.7|9066.7|9081.2|9066.2|2
1628238710000|2021-08-06 08:31:50|9081.6|9066.6|9081.7|9066.7|9081.7|9066.7|9081.6|9066.6|0
1628238720000|2021-08-06 08:32:00|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1628238750000|2021-08-06 08:32:30|9081.6|9066.6|9081.7|9066.7|9081.7|9066.7|9081.6|9066.6|0
1628238880000|2021-08-06 08:34:40|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|2
1628238900000|2021-08-06 08:35:00|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1628238920000|2021-08-06 08:35:20|9082|9067|9080.3|9065.3|9082|9067|9080.3|9065.3|3
1628238930000|2021-08-06 08:35:30|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1628238960000|2021-08-06 08:36:00|9080.6|9065.6|9079.7|9064.7|9080.6|9065.6|9079.7|9064.7|0
1628238990000|2021-08-06 08:36:30|9080.1|9065.1|9080.2|9065.2|9080.2|9065.2|9080.1|9065.1|0
1628239020000|2021-08-06 08:37:00|9081.7|9066.7|9081.3|9066.3|9081.7|9066.7|9081.3|9066.3|0
1628239030000|2021-08-06 08:37:10|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1628239060000|2021-08-06 08:37:40|9081.6|9066.6|9081.7|9066.7|9081.7|9066.7|9081.6|9066.6|0
1628239080000|2021-08-06 08:38:00|9082.7|9067.7|9082.3|9067.3|9082.7|9067.7|9082.3|9067.3|0
1628239090000|2021-08-06 08:38:10|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1628239140000|2021-08-06 08:39:00|9083|9068|9082|9067|9083|9068|9082|9067|0
1628239150000|2021-08-06 08:39:10|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|0
1628239200000|2021-08-06 08:40:00|9081.2|9066.2|9080.7|9065.7|9082.4|9067.4|9080.7|9065.7|1
1628239220000|2021-08-06 08:40:20|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1628239250000|2021-08-06 08:40:50|9080.4|9065.4|9081.2|9066.2|9081.2|9066.2|9080.4|9065.4|1
1628239260000|2021-08-06 08:41:00|9082.8|9067.8|9082.8|9067.8|9083.2|9068.2|9082.8|9067.8|1
1628239270000|2021-08-06 08:41:10|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|0
1628239280000|2021-08-06 08:41:20|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628239490000|2021-08-06 08:44:50|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|0
1628239650000|2021-08-06 08:47:30|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|5
1628239710000|2021-08-06 08:48:30|9081.9|9066.9|9081.7|9066.7|9081.9|9066.9|9081.7|9066.7|0
1628239850000|2021-08-06 08:50:50|9082.1|9067.1|9082.2|9067.2|9082.2|9067.2|9082.1|9067.1|0
1628239870000|2021-08-06 08:51:10|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|0
1628239880000|2021-08-06 08:51:20|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628240430000|2021-08-06 09:00:30|9082.8|9067.8|9082.7|9067.7|9082.8|9067.8|9082.7|9067.7|0
1628240510000|2021-08-06 09:01:50|9082.3|9067.3|9081.8|9066.8|9082.3|9067.3|9081.8|9066.8|0
1628240520000|2021-08-06 09:02:00|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|0
1628240560000|2021-08-06 09:02:40|||||||||5
1628240600000|2021-08-06 09:03:20|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|1
1628240820000|2021-08-06 09:07:00|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|2
1628240900000|2021-08-06 09:08:20|9083.9|9068.9|9085.1|9070.1|9085.1|9070.1|9083.9|9068.9|1
1628240910000|2021-08-06 09:08:30|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1628240960000|2021-08-06 09:09:20|9080.3|9065.3|9080.3|9065.3|9080.3|9065.3|9080.3|9065.3|47
1628240990000|2021-08-06 09:09:50|9079.3|9064.3|9078.4|9063.4|9079.3|9064.3|9074.9|9059.9|27
1628241000000|2021-08-06 09:10:00|9078.9|9063.9|9080.4|9065.4|9080.4|9065.4|9078.9|9063.9|0
1628241010000|2021-08-06 09:10:10|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|26
1628241040000|2021-08-06 09:10:40|9074.7|9059.7|9073.9|9058.9|9074.7|9059.7|9073.9|9058.9|1
1628241060000|2021-08-06 09:11:00|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|6
1628241080000|2021-08-06 09:11:20|||||||||1
1628241120000|2021-08-06 09:12:00|||||||||1
1628241150000|2021-08-06 09:12:30|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|16
1628241160000|2021-08-06 09:12:40|9065.2|9050.2|9068.4|9053.4|9068.4|9053.4|9064.5|9049.5|19
1628241170000|2021-08-06 09:12:50|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|4
1628241180000|2021-08-06 09:13:00|9070.8|9055.8|9073.4|9058.4|9073.4|9058.4|9070.8|9055.8|1
1628241340000|2021-08-06 09:15:40|9073|9058|9071.4|9056.4|9073|9058|9071.4|9056.4|1
1628241350000|2021-08-06 09:15:50|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|0
1628241360000|2021-08-06 09:16:00|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1628241390000|2021-08-06 09:16:30|9070.3|9055.3|9072.9|9057.9|9072.9|9057.9|9070.3|9055.3|3
1628241410000|2021-08-06 09:16:50|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|0
1628241420000|2021-08-06 09:17:00|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|0
1628241440000|2021-08-06 09:17:20|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|0
1628241540000|2021-08-06 09:19:00|9076.5|9061.5|9076.9|9061.9|9076.9|9061.9|9076.5|9061.5|0
1628241560000|2021-08-06 09:19:20|||||||||1
1628241590000|2021-08-06 09:19:50|9076.8|9061.8|9074.4|9059.4|9076.8|9061.8|9074.4|9059.4|3
1628241610000|2021-08-06 09:20:10|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|0
1628241720000|2021-08-06 09:22:00|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1628241820000|2021-08-06 09:23:40|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|0
1628241840000|2021-08-06 09:24:00|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1628241900000|2021-08-06 09:25:00|9074.4|9059.4|9075.2|9060.2|9075.2|9060.2|9074.4|9059.4|1
1628241910000|2021-08-06 09:25:10|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1628242080000|2021-08-06 09:28:00|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|1
1628242090000|2021-08-06 09:28:10|9077|9062|9077.3|9062.3|9077.3|9062.3|9077|9062|0
1628242100000|2021-08-06 09:28:20|9079.3|9064.3|9078.3|9063.3|9079.3|9064.3|9078.3|9063.3|2
1628242110000|2021-08-06 09:28:30|9078.8|9063.8|9078.3|9063.3|9078.8|9063.8|9078.3|9063.3|1
1628242120000|2021-08-06 09:28:40|9077.9|9062.9|9077.8|9062.8|9077.9|9062.9|9077.8|9062.8|0
1628242260000|2021-08-06 09:31:00|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1628242270000|2021-08-06 09:31:10|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|0
1628242430000|2021-08-06 09:33:50|9077.5|9062.5|9077.3|9062.3|9077.5|9062.5|9077.3|9062.3|0
1628242440000|2021-08-06 09:34:00|9077.7|9062.7|9080.4|9065.4|9080.8|9065.8|9077.7|9062.7|5
1628242450000|2021-08-06 09:34:10|9080.7|9065.7|9081.8|9066.8|9081.8|9066.8|9080.7|9065.7|1
1628242530000|2021-08-06 09:35:30|9081|9066|9080.8|9065.8|9081|9066|9080.8|9065.8|0
1628242540000|2021-08-06 09:35:40|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|0
1628242560000|2021-08-06 09:36:00|9080.8|9065.8|9079.8|9064.8|9080.8|9065.8|9079.8|9064.8|1
1628242640000|2021-08-06 09:37:20|9076.3|9061.3|9076.4|9061.4|9076.4|9061.4|9075.9|9060.9|10
1628243040000|2021-08-06 09:44:00|9075.9|9060.9|9076.4|9061.4|9076.4|9061.4|9075.9|9060.9|0
1628243070000|2021-08-06 09:44:30|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|10
1628243080000|2021-08-06 09:44:40|||||||||1
1628243250000|2021-08-06 09:47:30|9077|9062|9077.8|9062.8|9077.8|9062.8|9077|9062|4
1628243260000|2021-08-06 09:47:40|9078.8|9063.8|9078.9|9063.9|9078.9|9063.9|9078.8|9063.8|0
1628243270000|2021-08-06 09:47:50|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|9079.3|9064.3|1
1628244410000|2021-08-06 10:06:50|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1628244670000|2021-08-06 10:11:10|9078.4|9063.4|9078.2|9063.2|9078.4|9063.4|9078.2|9063.2|0
1628244890000|2021-08-06 10:14:50|9078.5|9063.5|9079.7|9064.7|9079.7|9064.7|9078.5|9063.5|5
1628244910000|2021-08-06 10:15:10|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|2
1628245080000|2021-08-06 10:18:00|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|0
1628245090000|2021-08-06 10:18:10|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|9081.2|9066.2|0
1628245150000|2021-08-06 10:19:10|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|0
1628245180000|2021-08-06 10:19:40|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1628245230000|2021-08-06 10:20:30|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628245580000|2021-08-06 10:26:20|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1628245600000|2021-08-06 10:26:40|9082.6|9067.6|9082.2|9067.2|9082.6|9067.6|9082.2|9067.2|0
1628245740000|2021-08-06 10:29:00|9082.6|9067.6|9082.2|9067.2|9082.6|9067.6|9082.2|9067.2|0
1628246200000|2021-08-06 10:36:40|9083|9068|9083.2|9068.2|9083.2|9068.2|9083|9068|0
1628246230000|2021-08-06 10:37:10|9082.8|9067.8|9081.6|9066.6|9082.8|9067.8|9081.6|9066.6|5
1628246250000|2021-08-06 10:37:30|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|0
1628246570000|2021-08-06 10:42:50|9081.3|9066.3|9082.2|9067.2|9082.6|9067.6|9081.2|9066.2|3
1628246710000|2021-08-06 10:45:10|9081.7|9066.7|9082.2|9067.2|9082.2|9067.2|9081.7|9066.7|0
1628246840000|2021-08-06 10:47:20|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628247200000|2021-08-06 10:53:20|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|10
1628247290000|2021-08-06 10:54:50|9083.3|9068.3|9083.2|9068.2|9083.3|9068.3|9083.2|9068.2|0
1628247350000|2021-08-06 10:55:50|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|3
1628247480000|2021-08-06 10:58:00|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628247490000|2021-08-06 10:58:10|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|1
1628247510000|2021-08-06 10:58:30|9082.7|9067.7|9080.7|9065.7|9082.7|9067.7|9080.7|9065.7|1
1628247570000|2021-08-06 10:59:30|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1628247600000|2021-08-06 11:00:00|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|9079.7|9064.7|0
1628247670000|2021-08-06 11:01:10|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|9080.7|9065.7|4
1628247700000|2021-08-06 11:01:40|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1628247860000|2021-08-06 11:04:20|9079.8|9064.8|9079.7|9064.7|9079.8|9064.8|9079.7|9064.7|0
1628247890000|2021-08-06 11:04:50|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|3
1628247900000|2021-08-06 11:05:00|9074.9|9059.9|9075.9|9060.9|9075.9|9060.9|9074.9|9059.9|15
1628247930000|2021-08-06 11:05:30|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|0
1628247970000|2021-08-06 11:06:10|9078|9063|9078|9063|9078|9063|9078|9063|3
1628247990000|2021-08-06 11:06:30|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|0
1628248000000|2021-08-06 11:06:40|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|0
1628248020000|2021-08-06 11:07:00|9078.9|9063.9|9079.4|9064.4|9079.4|9064.4|9078.9|9063.9|1
1628248110000|2021-08-06 11:08:30|9079.9|9064.9|9078.9|9063.9|9079.9|9064.9|9078.9|9063.9|10
1628248130000|2021-08-06 11:08:50|9077.3|9062.3|9076.9|9061.9|9077.3|9062.3|9076.9|9061.9|12
1628248190000|2021-08-06 11:09:50|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|9077.4|9062.4|0
1628248270000|2021-08-06 11:11:10|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1628248290000|2021-08-06 11:11:30|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|0
1628248350000|2021-08-06 11:12:30|9078.6|9063.6|9079|9064|9079|9064|9078.6|9063.6|1
1628248360000|2021-08-06 11:12:40|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|0
1628248920000|2021-08-06 11:22:00|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|9077.9|9062.9|0
1628248990000|2021-08-06 11:23:10|9077.4|9062.4|9075.4|9060.4|9077.4|9062.4|9075.4|9060.4|1
1628249010000|2021-08-06 11:23:30|9075.2|9060.2|9074.9|9059.9|9075.2|9060.2|9074.4|9059.4|3
1628249020000|2021-08-06 11:23:40|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|0
1628249070000|2021-08-06 11:24:30|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|4
1628249090000|2021-08-06 11:24:50|9075.3|9060.3|9075.4|9060.4|9075.4|9060.4|9075.3|9060.3|0
1628249100000|2021-08-06 11:25:00|9075|9060|9074.9|9059.9|9075|9060|9074.9|9059.9|1
1628249210000|2021-08-06 11:26:50|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|9075.4|9060.4|0
1628249460000|2021-08-06 11:31:00|9075.8|9060.8|9075.9|9060.9|9075.9|9060.9|9075.8|9060.8|0
1628249490000|2021-08-06 11:31:30|9075.5|9060.5|9075.4|9060.4|9075.5|9060.5|9075.4|9060.4|0
1628249500000|2021-08-06 11:31:40|||||||||1
1628249630000|2021-08-06 11:33:50|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|0
1628249940000|2021-08-06 11:39:00|9075.6|9060.6|9078.4|9063.4|9078.4|9063.4|9075.6|9060.6|7
1628249970000|2021-08-06 11:39:30|9080.4|9065.4|9080.9|9065.9|9080.9|9065.9|9080.4|9065.4|1
1628250110000|2021-08-06 11:41:50|9076.7|9061.7|9076.4|9061.4|9076.7|9061.7|9076.4|9061.4|3
1628250120000|2021-08-06 11:42:00|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|0
1628250210000|2021-08-06 11:43:30|9076|9061|9075.8|9060.8|9076|9061|9075.8|9060.8|0
1628250250000|2021-08-06 11:44:10|9073.8|9058.8|9072.8|9057.8|9073.8|9058.8|9072.8|9057.8|2
1628250280000|2021-08-06 11:44:40|9072.7|9057.7|9072.7|9057.7|9073.1|9058.1|9072.7|9057.7|3
1628250300000|2021-08-06 11:45:00|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|0
1628250420000|2021-08-06 11:47:00|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|2
1628250430000|2021-08-06 11:47:10|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|0
1628250440000|2021-08-06 11:47:20|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|0
1628250450000|2021-08-06 11:47:30|||||||||1
1628250460000|2021-08-06 11:47:40|9073.9|9058.9|9073.8|9058.8|9073.9|9058.9|9073.8|9058.8|0
1628250470000|2021-08-06 11:47:50|||||||||1
1628250480000|2021-08-06 11:48:00|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|3
1628250570000|2021-08-06 11:49:30|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|9073.8|9058.8|0
1628250620000|2021-08-06 11:50:20|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|0
1628250640000|2021-08-06 11:50:40|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|2
1628250690000|2021-08-06 11:51:30|9073.2|9058.2|9073.3|9058.3|9073.3|9058.3|9073.2|9058.2|0
1628250720000|2021-08-06 11:52:00|9073.8|9058.8|9074.3|9059.3|9074.3|9059.3|9073.8|9058.8|0
1628250730000|2021-08-06 11:52:10|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|9074.8|9059.8|1
1628250850000|2021-08-06 11:54:10|9075.6|9060.6|9075.3|9060.3|9075.6|9060.6|9075.3|9060.3|0
1628250860000|2021-08-06 11:54:20|9076.1|9061.1|9075.9|9060.9|9076.1|9061.1|9075.9|9060.9|2
1628250870000|2021-08-06 11:54:30|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|0
1628250900000|2021-08-06 11:55:00|9076.8|9061.8|9078.8|9063.8|9078.8|9063.8|9076.8|9061.8|1
1628250950000|2021-08-06 11:55:50|||||||||1
1628250960000|2021-08-06 11:56:00|9079.2|9064.2|9079.3|9064.3|9079.3|9064.3|9079.2|9064.2|2
1628250990000|2021-08-06 11:56:30|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|9078.8|9063.8|0
1628251010000|2021-08-06 11:56:50|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|4
1628251030000|2021-08-06 11:57:10|9077.3|9062.3|9077.3|9062.3|9077.3|9062.3|9077.3|9062.3|0
1628251070000|2021-08-06 11:57:50|||||||||1
1628251080000|2021-08-06 11:58:00|9078.1|9063.1|9078.8|9063.8|9078.8|9063.8|9078.1|9063.1|1
1628251130000|2021-08-06 11:58:50|9078.4|9063.4|9074.8|9059.8|9078.4|9063.4|9074.8|9059.8|2
1628251140000|2021-08-06 11:59:00|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|0
1628251170000|2021-08-06 11:59:30|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|9074.3|9059.3|1
1628251180000|2021-08-06 11:59:40|9075.9|9060.9|9075.8|9060.8|9075.9|9060.9|9075.8|9060.8|8
1628251190000|2021-08-06 11:59:50|9075.9|9060.9|9076.3|9061.3|9076.3|9061.3|9075.9|9060.9|1
1628251200000|2021-08-06 12:00:00|9075.3|9060.3|9077.8|9062.8|9078.4|9063.4|9075.3|9060.3|1
1628251210000|2021-08-06 12:00:10|9078.2|9063.2|9078.8|9063.8|9078.8|9063.8|9078.2|9063.2|0
1628251220000|2021-08-06 12:00:20|9078.4|9063.4|9077.8|9062.8|9078.4|9063.4|9077.8|9062.8|0
1628251240000|2021-08-06 12:00:40|9078.2|9063.2|9078.3|9063.3|9078.3|9063.3|9078.2|9063.2|0
1628251250000|2021-08-06 12:00:50|9077.8|9062.8|9078.3|9063.3|9078.3|9063.3|9077.8|9062.8|1
1628251270000|2021-08-06 12:01:10|||||||||1
1628251310000|2021-08-06 12:01:50|||||||||1
1628251320000|2021-08-06 12:02:00|||||||||1
1628251370000|2021-08-06 12:02:50|||||||||1
1628251380000|2021-08-06 12:03:00|9079.5|9064.5|9080.3|9065.3|9080.3|9065.3|9079.5|9064.5|13
1628251400000|2021-08-06 12:03:20|9079.9|9064.9|9077.4|9062.4|9079.9|9064.9|9077.4|9062.4|3
1628251410000|2021-08-06 12:03:30|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|9076.8|9061.8|0
1628251430000|2021-08-06 12:03:50|9076.7|9061.7|9076.3|9061.3|9076.7|9061.7|9076.3|9061.3|1
1628251440000|2021-08-06 12:04:00|9076.8|9061.8|9077.8|9062.8|9077.8|9062.8|9076.8|9061.8|1
1628251480000|2021-08-06 12:04:40|9077.9|9062.9|9079.3|9064.3|9079.3|9064.3|9077.9|9062.9|2
1628251550000|2021-08-06 12:05:50|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|9079.8|9064.8|2
1628251560000|2021-08-06 12:06:00|9081.3|9066.3|9084.3|9069.3|9084.3|9069.3|9081.3|9066.3|9
1628251580000|2021-08-06 12:06:20|9084.7|9069.7|9085.3|9070.3|9085.3|9070.3|9084.7|9069.7|1
1628251600000|2021-08-06 12:06:40|9085.4|9070.4|9086.6|9071.6|9086.6|9071.6|9085.4|9070.4|8
1628251610000|2021-08-06 12:06:50|9087|9072|9087.8|9072.8|9088.2|9073.2|9087|9072|1
1628251620000|2021-08-06 12:07:00|9087.7|9072.7|9083.2|9068.2|9088.7|9073.7|9083.2|9068.2|13
1628251630000|2021-08-06 12:07:10|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9
1628251670000|2021-08-06 12:07:50|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|7
1628251680000|2021-08-06 12:08:00|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|9080.9|9065.9|0
1628251690000|2021-08-06 12:08:10|9080.4|9065.4|9078.7|9063.7|9080.4|9065.4|9078.7|9063.7|5
1628251700000|2021-08-06 12:08:20|9079.2|9064.2|9079.2|9064.2|9079.6|9064.6|9079.2|9064.2|2
1628251710000|2021-08-06 12:08:30|9079.5|9064.5|9081.2|9066.2|9081.2|9066.2|9079.5|9064.5|1
1628251720000|2021-08-06 12:08:40|9081.3|9066.3|9081.7|9066.7|9081.7|9066.7|9081.3|9066.3|1
1628251740000|2021-08-06 12:09:00|9082.5|9067.5|9083.2|9068.2|9083.2|9068.2|9082.5|9067.5|3
1628251770000|2021-08-06 12:09:30|9083.4|9068.4|9084.2|9069.2|9084.2|9069.2|9083.4|9068.4|1
1628251790000|2021-08-06 12:09:50|9084.3|9069.3|9084.7|9069.7|9084.7|9069.7|9084.3|9069.3|1
1628251800000|2021-08-06 12:10:00|9085.5|9070.5|9085.2|9070.2|9085.6|9070.6|9084.9|9069.9|3
1628251810000|2021-08-06 12:10:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1628251820000|2021-08-06 12:10:20|9086.2|9071.2|9086.7|9071.7|9086.7|9071.7|9086.2|9071.2|1
1628251830000|2021-08-06 12:10:30|9087.2|9072.2|9086.7|9071.7|9087.3|9072.3|9086.7|9071.7|1
1628251840000|2021-08-06 12:10:40|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|0
1628251850000|2021-08-06 12:10:50|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|1
1628251860000|2021-08-06 12:11:00|9087.2|9072.2|9087.7|9072.7|9087.7|9072.7|9087.2|9072.2|0
1628251880000|2021-08-06 12:11:20|9088.2|9073.2|9089.2|9074.2|9089.2|9074.2|9088.2|9073.2|1
1628251890000|2021-08-06 12:11:30|9089.6|9074.6|9089.7|9074.7|9089.7|9074.7|9089.6|9074.6|1
1628251900000|2021-08-06 12:11:40|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|2
1628251920000|2021-08-06 12:12:00|9088.7|9073.7|9088.7|9073.7|9089.2|9074.2|9088.7|9073.7|1
1628251940000|2021-08-06 12:12:20|9088.9|9073.9|9090.2|9075.2|9090.2|9075.2|9088.9|9073.9|5
1628251950000|2021-08-06 12:12:30|9090.7|9075.7|9090.7|9075.7|9091.1|9076.1|9090.7|9075.7|5
1628251960000|2021-08-06 12:12:40|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|2
1628251970000|2021-08-06 12:12:50|9091.6|9076.6|9091.2|9076.2|9092.2|9077.2|9091.2|9076.2|14
1628251980000|2021-08-06 12:13:00|9091.6|9076.6|9092.6|9077.6|9092.6|9077.6|9091.6|9076.6|1
1628251990000|2021-08-06 12:13:10|9092.7|9077.7|9091.2|9076.2|9092.7|9077.7|9091.2|9076.2|3
1628252000000|2021-08-06 12:13:20|9091.6|9076.6|9091.7|9076.7|9091.7|9076.7|9091.6|9076.6|0
1628252010000|2021-08-06 12:13:30|||||||||1
1628252020000|2021-08-06 12:13:40|9092.1|9077.1|9092.7|9077.7|9092.7|9077.7|9092.1|9077.1|1
1628252030000|2021-08-06 12:13:50|9093.1|9078.1|9093.2|9078.2|9093.2|9078.2|9093.1|9078.1|1
1628252040000|2021-08-06 12:14:00|||||||||4
1628252050000|2021-08-06 12:14:10|9091.3|9076.3|9091.2|9076.2|9091.3|9076.3|9091.2|9076.2|4
1628252090000|2021-08-06 12:14:50|||||||||1
1628252100000|2021-08-06 12:15:00|9091.6|9076.6|9091.4|9076.4|9091.7|9076.7|9091.4|9076.4|9
1628252110000|2021-08-06 12:15:10|9091.3|9076.3|9092.2|9077.2|9092.2|9077.2|9091.3|9076.3|1
1628252120000|2021-08-06 12:15:20|9092.1|9077.1|9090.9|9075.9|9092.1|9077.1|9090.9|9075.9|3
1628252130000|2021-08-06 12:15:30|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|0
1628252160000|2021-08-06 12:16:00|9090.9|9075.9|9092.2|9077.2|9092.2|9077.2|9090.9|9075.9|2
1628252180000|2021-08-06 12:16:20|9092.7|9077.7|9093.1|9078.1|9093.1|9078.1|9092.7|9077.7|2
1628252190000|2021-08-06 12:16:30|9093.2|9078.2|9092.2|9077.2|9093.2|9078.2|9092.2|9077.2|2
1628252200000|2021-08-06 12:16:40|||||||||3
1628252210000|2021-08-06 12:16:50|9092.6|9077.6|9093.2|9078.2|9093.2|9078.2|9092.6|9077.6|1
1628252240000|2021-08-06 12:17:20|||||||||3
1628252250000|2021-08-06 12:17:30|9093.6|9078.6|9093.7|9078.7|9093.7|9078.7|9093.6|9078.6|1
1628252270000|2021-08-06 12:17:50|||||||||2
1628252280000|2021-08-06 12:18:00|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|9093.3|9078.3|4
1628252290000|2021-08-06 12:18:10|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|0
1628252310000|2021-08-06 12:18:30|||||||||1
1628252320000|2021-08-06 12:18:40|||||||||4
1628252330000|2021-08-06 12:18:50|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|9092.2|9077.2|7
1628252340000|2021-08-06 12:19:00|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|5
1628252370000|2021-08-06 12:19:30|||||||||1
1628252390000|2021-08-06 12:19:50|9090.8|9075.8|9091.6|9076.6|9091.6|9076.6|9090.8|9075.8|3
1628252400000|2021-08-06 12:20:00|9091.7|9076.7|9093.2|9078.2|9093.2|9078.2|9091.7|9076.7|1
1628252440000|2021-08-06 12:20:40|9094.5|9079.5|9094.2|9079.2|9094.7|9079.7|9094.2|9079.2|57
1628252450000|2021-08-06 12:20:50|9093.7|9078.7|9093.7|9078.7|9093.7|9078.7|9093.7|9078.7|2
1628252460000|2021-08-06 12:21:00|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|3
1628252480000|2021-08-06 12:21:20|9092.7|9077.7|9091.8|9076.8|9092.7|9077.7|9091.3|9076.3|4
1628252500000|2021-08-06 12:21:40|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|9091.7|9076.7|0
1628252510000|2021-08-06 12:21:50|9091.8|9076.8|9092.3|9077.3|9092.3|9077.3|9091.8|9076.8|1
1628252550000|2021-08-06 12:22:30|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|1
1628252560000|2021-08-06 12:22:40|||||||||1
1628252570000|2021-08-06 12:22:50|||||||||2
1628252580000|2021-08-06 12:23:00|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|42
1628252610000|2021-08-06 12:23:30|||||||||1
1628252620000|2021-08-06 12:23:40|9094.4|9079.4|9093.5|9078.5|9094.4|9079.4|9093|9078|6
1628252630000|2021-08-06 12:23:50|9093.9|9078.9|9094|9079|9094|9079|9093.9|9078.9|0
1628252640000|2021-08-06 12:24:00|9094.4|9079.4|9094|9079|9094.5|9079.5|9094|9079|1
1628252650000|2021-08-06 12:24:10|9094.5|9079.5|9095|9080|9095|9080|9094.5|9079.5|1
1628252670000|2021-08-06 12:24:30|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|6
1628252680000|2021-08-06 12:24:40|9094|9079|9094|9079|9094|9079|9094|9079|0
1628252690000|2021-08-06 12:24:50|9094.1|9079.1|9094.5|9079.5|9094.5|9079.5|9094.1|9079.1|3
1628252700000|2021-08-06 12:25:00|9094|9079|9094.5|9079.5|9094.5|9079.5|9094|9079|0
1628252720000|2021-08-06 12:25:20|9095|9080|9095|9080|9095|9080|9095|9080|4
1628252730000|2021-08-06 12:25:30|||||||||6
1628252740000|2021-08-06 12:25:40|9096|9081|9098.8|9083.8|9098.8|9083.8|9096|9081|2
1628252750000|2021-08-06 12:25:50|9116.8|9101.8|9131.3|9116.3|9134.3|9119.3|9116.8|9101.8|143
1628252760000|2021-08-06 12:26:00|9131.2|9116.2|9123.9|9108.9|9131.2|9116.2|9123.4|9108.4|21
1628252770000|2021-08-06 12:26:10|9122.9|9107.9|9125.9|9110.9|9128.9|9113.9|9122.9|9107.9|10
1628252780000|2021-08-06 12:26:20|9125.8|9110.8|9130.2|9115.2|9130.2|9115.2|9125.8|9110.8|4
1628252790000|2021-08-06 12:26:30|9130.3|9115.3|9128.4|9113.4|9130.3|9115.3|9126.9|9111.9|11
1628252800000|2021-08-06 12:26:40|9128.1|9113.1|9134.6|9119.6|9134.6|9119.6|9121.9|9106.9|90
1628252810000|2021-08-06 12:26:50|9134.1|9119.1|9134.1|9119.1|9135.1|9120.1|9134.1|9119.1|8
1628252820000|2021-08-06 12:27:00|9134.6|9119.6|9131.7|9116.7|9134.6|9119.6|9131.7|9116.7|4
1628252830000|2021-08-06 12:27:10|9131.8|9116.8|9130.3|9115.3|9131.8|9116.8|9129.3|9114.3|8
1628252840000|2021-08-06 12:27:20|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|7
1628252850000|2021-08-06 12:27:30|9130.7|9115.7|9134|9119|9134|9119|9130.3|9115.3|10
1628252860000|2021-08-06 12:27:40|9133.7|9118.7|9130.9|9115.9|9133.7|9118.7|9130.9|9115.9|3
1628252870000|2021-08-06 12:27:50|9129.3|9114.3|9129.8|9114.8|9129.8|9114.8|9129.3|9114.3|0
1628252880000|2021-08-06 12:28:00|9130.6|9115.6|9126.3|9111.3|9130.6|9115.6|9125.8|9110.8|14
1628252890000|2021-08-06 12:28:10|||||||||3
1628252900000|2021-08-06 12:28:20|9125.9|9110.9|9125.8|9110.8|9125.9|9110.9|9125.8|9110.8|0
1628252910000|2021-08-06 12:28:30|9126.3|9111.3|9126.8|9111.8|9128.1|9113.1|9126.3|9111.3|16
1628252930000|2021-08-06 12:28:50|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|1
1628252940000|2021-08-06 12:29:00|9126.6|9111.6|9127.3|9112.3|9127.3|9112.3|9126.1|9111.1|2
1628252960000|2021-08-06 12:29:20|9127.7|9112.7|9126.9|9111.9|9127.8|9112.8|9126.9|9111.9|2
1628252970000|2021-08-06 12:29:30|9126.8|9111.8|9126.3|9111.3|9126.8|9111.8|9126.3|9111.3|3
1628252980000|2021-08-06 12:29:40|9127.2|9112.2|9131.6|9116.6|9131.6|9116.6|9127.2|9112.2|10
1628253000000|2021-08-06 12:30:00|9131.7|9116.7|9136.6|9121.6|9136.6|9121.6|9131.7|9116.7|26
1628253010000|2021-08-06 12:30:10|||||||||1
1628253020000|2021-08-06 12:30:20|9137|9122|9138.9|9123.9|9138.9|9123.9|9137|9122|12
1628253030000|2021-08-06 12:30:30|9139.9|9124.9|9143.4|9128.4|9143.4|9128.4|9139.9|9124.9|10
1628253040000|2021-08-06 12:30:40|9142.6|9127.6|9142.4|9127.4|9142.6|9127.6|9142.4|9127.4|25
1628253060000|2021-08-06 12:31:00|9142.9|9127.9|9142.2|9127.2|9142.9|9127.9|9142.2|9127.2|3
1628253070000|2021-08-06 12:31:10|9142.3|9127.3|9136.5|9121.5|9142.3|9127.3|9136|9121|10
1628253080000|2021-08-06 12:31:20|9136.1|9121.1|9135.5|9120.5|9136.1|9121.1|9135.5|9120.5|1
1628253090000|2021-08-06 12:31:30|9136.7|9121.7|9137.1|9122.1|9137.1|9122.1|9135.1|9120.1|4
1628253100000|2021-08-06 12:31:40|9135.2|9120.2|9138.7|9123.7|9139.1|9124.1|9135.2|9120.2|10
1628253110000|2021-08-06 12:31:50|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|0
1628253120000|2021-08-06 12:32:00|9137.4|9122.4|9138.9|9123.9|9140.3|9125.3|9136.9|9121.9|21
1628253130000|2021-08-06 12:32:10|9137.4|9122.4|9138.9|9123.9|9138.9|9123.9|9137.4|9122.4|13
1628253140000|2021-08-06 12:32:20|9137.9|9122.9|9133.1|9118.1|9137.9|9122.9|9133.1|9118.1|6
1628253150000|2021-08-06 12:32:30|9133.5|9118.5|9135.4|9120.4|9136.7|9121.7|9133.5|9118.5|25
1628253160000|2021-08-06 12:32:40|9135.8|9120.8|9135.9|9120.9|9136.3|9121.3|9135.4|9120.4|0
1628253170000|2021-08-06 12:32:50|9136.3|9121.3|9136.4|9121.4|9136.4|9121.4|9136.3|9121.3|0
1628253180000|2021-08-06 12:33:00|9135.6|9120.6|9136|9121|9136|9121|9135.6|9120.6|2
1628253200000|2021-08-06 12:33:20|9135.6|9120.6|9136|9121|9136|9121|9135.6|9120.6|1
1628253210000|2021-08-06 12:33:30|9129.1|9114.1|9131.2|9116.2|9133.7|9118.7|9129.1|9114.1|22
1628253220000|2021-08-06 12:33:40|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1628253230000|2021-08-06 12:33:50|9129.2|9114.2|9128.6|9113.6|9129.6|9114.6|9127.9|9112.9|9
1628253240000|2021-08-06 12:34:00|9128.1|9113.1|9129.5|9114.5|9129.5|9114.5|9128.1|9113.1|1
1628253250000|2021-08-06 12:34:10|9129.6|9114.6|9130.6|9115.6|9133.1|9118.1|9129.6|9114.6|16
1628253260000|2021-08-06 12:34:20|9132.6|9117.6|9133|9118|9133|9118|9132.6|9117.6|6
1628253270000|2021-08-06 12:34:30|9133.1|9118.1|9134.8|9119.8|9134.8|9119.8|9133.1|9118.1|2
1628253280000|2021-08-06 12:34:40|9133.5|9118.5|9134|9119|9134|9119|9133.5|9118.5|28
1628253290000|2021-08-06 12:34:50|9134.1|9119.1|9130.5|9115.5|9134.1|9119.1|9130.5|9115.5|1
1628253300000|2021-08-06 12:35:00|9128.9|9113.9|9130|9115|9130|9115|9128.9|9113.9|0
1628253310000|2021-08-06 12:35:10|9129.6|9114.6|9129.5|9114.5|9129.6|9114.6|9129.5|9114.5|0
1628253320000|2021-08-06 12:35:20|9129.3|9114.3|9129.7|9114.7|9129.7|9114.7|9129.3|9114.3|2
1628253330000|2021-08-06 12:35:30|9129.8|9114.8|9129.7|9114.7|9130.7|9115.7|9129.7|9114.7|6
1628253340000|2021-08-06 12:35:40|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|0
1628253350000|2021-08-06 12:35:50|9129.4|9114.4|9127.2|9112.2|9129.4|9114.4|9127.2|9112.2|5
1628253360000|2021-08-06 12:36:00|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|0
1628253380000|2021-08-06 12:36:20|9127.4|9112.4|9129.5|9114.5|9131|9116|9127.4|9112.4|6
1628253400000|2021-08-06 12:36:40|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|1
1628253420000|2021-08-06 12:37:00|9128.9|9113.9|9133.3|9118.3|9133.3|9118.3|9128.9|9113.9|4
1628253430000|2021-08-06 12:37:10|9132.9|9117.9|9129|9114|9133.3|9118.3|9129|9114|9
1628253440000|2021-08-06 12:37:20|9128.6|9113.6|9130.3|9115.3|9130.3|9115.3|9127.5|9112.5|1
1628253450000|2021-08-06 12:37:30|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|0
1628253470000|2021-08-06 12:37:50|9129.9|9114.9|9130.3|9115.3|9130.3|9115.3|9129.9|9114.9|3
1628253510000|2021-08-06 12:38:30|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|1
1628253520000|2021-08-06 12:38:40|||||||||1
1628253530000|2021-08-06 12:38:50|||||||||1
1628253540000|2021-08-06 12:39:00|9131.4|9116.4|9130.9|9115.9|9131.4|9116.4|9129.9|9114.9|6
1628253570000|2021-08-06 12:39:30|9131.3|9116.3|9131.4|9116.4|9131.4|9116.4|9131.3|9116.3|0
1628253590000|2021-08-06 12:39:50|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|2
1628253600000|2021-08-06 12:40:00|9131.4|9116.4|9131.8|9116.8|9131.8|9116.8|9130.9|9115.9|4
1628253610000|2021-08-06 12:40:10|9130.9|9115.9|9131.4|9116.4|9131.4|9116.4|9128.9|9113.9|5
1628253620000|2021-08-06 12:40:20|9131|9116|9131.4|9116.4|9131.4|9116.4|9130.9|9115.9|0
1628253630000|2021-08-06 12:40:30|9131.9|9116.9|9132.3|9117.3|9132.3|9117.3|9131.9|9116.9|0
1628253640000|2021-08-06 12:40:40|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|5
1628253650000|2021-08-06 12:40:50|9137.6|9122.6|9137.6|9122.6|9138.1|9123.1|9137.6|9122.6|1
1628253660000|2021-08-06 12:41:00|9138|9123|9138|9123|9138|9123|9138|9123|0
1628253670000|2021-08-06 12:41:10|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|0
1628253680000|2021-08-06 12:41:20|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|0
1628253690000|2021-08-06 12:41:30|9137.8|9122.8|9137.9|9122.9|9137.9|9122.9|9137.8|9122.8|1
1628253700000|2021-08-06 12:41:40|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137|9122|10
1628253710000|2021-08-06 12:41:50|9137.5|9122.5|9138.2|9123.2|9138.2|9123.2|9136.7|9121.7|26
1628253730000|2021-08-06 12:42:10|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9137.7|9122.7|5
1628253740000|2021-08-06 12:42:20|9138.5|9123.5|9138.6|9123.6|9138.6|9123.6|9138.5|9123.5|0
1628253760000|2021-08-06 12:42:40|9139|9124|9139.1|9124.1|9139.1|9124.1|9139|9124|1
1628253770000|2021-08-06 12:42:50|9139.2|9124.2|9139.2|9124.2|9139.2|9124.2|9139.2|9124.2|1
1628253780000|2021-08-06 12:43:00|9139.1|9124.1|9136|9121|9139.1|9124.1|9134.7|9119.7|3
1628253790000|2021-08-06 12:43:10|9136.7|9121.7|9132.4|9117.4|9136.7|9121.7|9131.9|9116.9|13
1628253810000|2021-08-06 12:43:30|9132.8|9117.8|9133.3|9118.3|9133.3|9118.3|9132.8|9117.8|11
1628253820000|2021-08-06 12:43:40|9133.5|9118.5|9134.3|9119.3|9134.3|9119.3|9133.5|9118.5|4
1628253850000|2021-08-06 12:44:10|||||||||1
1628253870000|2021-08-06 12:44:30|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|1
1628253880000|2021-08-06 12:44:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|3
1628253890000|2021-08-06 12:44:50|9137|9122|9137.1|9122.1|9137.1|9122.1|9137|9122|1
1628253900000|2021-08-06 12:45:00|9137.5|9122.5|9136.8|9121.8|9137.5|9122.5|9136.8|9121.8|0
1628253910000|2021-08-06 12:45:10|9137.8|9122.8|9141.4|9126.4|9141.4|9126.4|9137.8|9122.8|8
1628253920000|2021-08-06 12:45:20|9142.2|9127.2|9141.4|9126.4|9142.4|9127.4|9141.4|9126.4|1
1628253930000|2021-08-06 12:45:30|9142|9127|9142|9127|9142|9127|9141.1|9126.1|7
1628253940000|2021-08-06 12:45:40|||||||||1
1628253960000|2021-08-06 12:46:00|9141.6|9126.6|9142|9127|9142|9127|9141.6|9126.6|2
1628253980000|2021-08-06 12:46:20|||||||||11
1628253990000|2021-08-06 12:46:30|9139.2|9124.2|9138.1|9123.1|9139.2|9124.2|9138.1|9123.1|9
1628254000000|2021-08-06 12:46:40|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|0
1628254010000|2021-08-06 12:46:50|9138|9123|9138.5|9123.5|9138.5|9123.5|9138|9123|0
1628254020000|2021-08-06 12:47:00|9139|9124|9139.6|9124.6|9140|9125|9139|9124|7
1628254030000|2021-08-06 12:47:10|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|0
1628254040000|2021-08-06 12:47:20|9140.3|9125.3|9133.2|9118.2|9140.5|9125.5|9133.2|9118.2|24
1628254050000|2021-08-06 12:47:30|9133.3|9118.3|9131.3|9116.3|9133.3|9118.3|9131.3|9116.3|2
1628254070000|2021-08-06 12:47:50|9131.2|9116.2|9131.3|9116.3|9131.3|9116.3|9130.8|9115.8|3
1628254080000|2021-08-06 12:48:00|9131.4|9116.4|9124.5|9109.5|9131.4|9116.4|9124.5|9109.5|18
1628254090000|2021-08-06 12:48:10|||||||||2
1628254140000|2021-08-06 12:49:00|9124|9109|9124|9109|9124|9109|9124|9109|0
1628254150000|2021-08-06 12:49:10|9125.6|9110.6|9126.1|9111.1|9127|9112|9125.6|9110.6|5
1628254160000|2021-08-06 12:49:20|9127.6|9112.6|9129|9114|9129|9114|9127.6|9112.6|1
1628254170000|2021-08-06 12:49:30|9129.8|9114.8|9130|9115|9130|9115|9129.8|9114.8|0
1628254190000|2021-08-06 12:49:50|||||||||1
1628254200000|2021-08-06 12:50:00|9127.5|9112.5|9126.1|9111.1|9127.5|9112.5|9126.1|9111.1|1
1628254210000|2021-08-06 12:50:10|9125.9|9110.9|9125.5|9110.5|9125.9|9110.9|9125.5|9110.5|2
1628254220000|2021-08-06 12:50:20|||||||||2
1628254230000|2021-08-06 12:50:30|9129.8|9114.8|9128.5|9113.5|9129.8|9114.8|9128.5|9113.5|31
1628254250000|2021-08-06 12:50:50|9128.4|9113.4|9128|9113|9128.4|9113.4|9127.4|9112.4|5
1628254260000|2021-08-06 12:51:00|9127.9|9112.9|9127.5|9112.5|9128.4|9113.4|9127.5|9112.5|1
1628254270000|2021-08-06 12:51:10|9128.3|9113.3|9128.5|9113.5|9128.5|9113.5|9128.3|9113.3|0
1628254280000|2021-08-06 12:51:20|9127.7|9112.7|9127.5|9112.5|9127.7|9112.7|9127.5|9112.5|0
1628254290000|2021-08-06 12:51:30|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|1
1628254320000|2021-08-06 12:52:00|9128|9113|9128|9113|9128|9113|9128|9113|0
1628254340000|2021-08-06 12:52:20|9127.6|9112.6|9128.2|9113.2|9128.2|9113.2|9127|9112|1
1628254350000|2021-08-06 12:52:30|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|0
1628254360000|2021-08-06 12:52:40|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|0
1628254380000|2021-08-06 12:53:00|9131.3|9116.3|9131.8|9116.8|9131.8|9116.8|9131.3|9116.3|3
1628254410000|2021-08-06 12:53:30|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|0
1628254420000|2021-08-06 12:53:40|9131.9|9116.9|9130.3|9115.3|9132.3|9117.3|9130.3|9115.3|2
1628254440000|2021-08-06 12:54:00|9130.9|9115.9|9130.4|9115.4|9130.9|9115.9|9130.4|9115.4|0
1628254490000|2021-08-06 12:54:50|9131.9|9116.9|9131.4|9116.4|9131.9|9116.9|9131.4|9116.4|1
1628254500000|2021-08-06 12:55:00|9130.9|9115.9|9127.9|9112.9|9130.9|9115.9|9127.9|9112.9|2
1628254510000|2021-08-06 12:55:10|9131.2|9116.2|9131.4|9116.4|9131.4|9116.4|9131.2|9116.2|1
1628254520000|2021-08-06 12:55:20|9131|9116|9131.3|9116.3|9131.9|9116.9|9131|9116|0
1628254530000|2021-08-06 12:55:30|9131.7|9116.7|9130.8|9115.8|9131.8|9116.8|9130.8|9115.8|1
1628254540000|2021-08-06 12:55:40|9131.3|9116.3|9130.8|9115.8|9131.3|9116.3|9130.8|9115.8|4
1628254550000|2021-08-06 12:55:50|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|1
1628254560000|2021-08-06 12:56:00|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|37
1628254570000|2021-08-06 12:56:10|9130.7|9115.7|9130.7|9115.7|9130.7|9115.7|9130.7|9115.7|12
1628254580000|2021-08-06 12:56:20|9130.8|9115.8|9131.2|9116.2|9131.2|9116.2|9130.8|9115.8|1
1628254600000|2021-08-06 12:56:40|9130.7|9115.7|9130.7|9115.7|9130.7|9115.7|9130.7|9115.7|4
1628254610000|2021-08-06 12:56:50|9130.2|9115.2|9130.2|9115.2|9130.2|9115.2|9130.2|9115.2|0
1628254630000|2021-08-06 12:57:10|9130.6|9115.6|9130.7|9115.7|9130.7|9115.7|9130.2|9115.2|0
1628254670000|2021-08-06 12:57:50|9132.7|9117.7|9133.2|9118.2|9133.2|9118.2|9132.7|9117.7|6
1628254680000|2021-08-06 12:58:00|9132.8|9117.8|9131.3|9116.3|9132.8|9117.8|9131.3|9116.3|2
1628254700000|2021-08-06 12:58:20|9130.3|9115.3|9133.7|9118.7|9133.7|9118.7|9130.3|9115.3|8
1628254710000|2021-08-06 12:58:30|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|16
1628254730000|2021-08-06 12:58:50|9134.7|9119.7|9132.7|9117.7|9134.7|9119.7|9132.7|9117.7|3
1628254760000|2021-08-06 12:59:20|9132.3|9117.3|9132.2|9117.2|9132.3|9117.3|9132.2|9117.2|22
1628254800000|2021-08-06 13:00:00|9130.3|9115.3|9130.8|9115.8|9130.8|9115.8|9130.3|9115.3|6
1628254810000|2021-08-06 13:00:10|9131.3|9116.3|9133.2|9118.2|9133.2|9118.2|9131.3|9116.3|0
1628254840000|2021-08-06 13:00:40|9134.7|9119.7|9136.7|9121.7|9136.7|9121.7|9134.7|9119.7|4
1628254850000|2021-08-06 13:00:50|9137.2|9122.2|9139.5|9124.5|9139.5|9124.5|9136.2|9121.2|2
1628254860000|2021-08-06 13:01:00|9139.7|9124.7|9139.6|9124.6|9139.7|9124.7|9139.2|9124.2|0
1628254870000|2021-08-06 13:01:10|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628254900000|2021-08-06 13:01:40|9139.3|9124.3|9134.8|9119.8|9139.3|9124.3|9134.8|9119.8|3
1628254930000|2021-08-06 13:02:10|9135.2|9120.2|9136.3|9121.3|9136.3|9121.3|9134.8|9119.8|2
1628254940000|2021-08-06 13:02:20|9132.3|9117.3|9133.3|9118.3|9133.8|9118.8|9132.3|9117.3|1
1628254960000|2021-08-06 13:02:40|9132.9|9117.9|9132.8|9117.8|9132.9|9117.9|9132.8|9117.8|0
1628254970000|2021-08-06 13:02:50|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|2
1628254990000|2021-08-06 13:03:10|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628255020000|2021-08-06 13:03:40|9133.5|9118.5|9134|9119|9134|9119|9133.5|9118.5|1
1628255030000|2021-08-06 13:03:50|9134.4|9119.4|9134.5|9119.5|9134.5|9119.5|9134.1|9119.1|0
1628255040000|2021-08-06 13:04:00|9134.1|9119.1|9130|9115|9134.1|9119.1|9130|9115|4
1628255060000|2021-08-06 13:04:20|9130.4|9115.4|9132|9117|9132.5|9117.5|9130|9115|85
1628255070000|2021-08-06 13:04:30|9132.4|9117.4|9132.5|9117.5|9132.5|9117.5|9132.4|9117.4|0
1628255090000|2021-08-06 13:04:50|9132.4|9117.4|9132|9117|9132.4|9117.4|9132|9117|1
1628255100000|2021-08-06 13:05:00|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628255110000|2021-08-06 13:05:10|9133|9118|9131|9116|9133|9118|9131|9116|1
1628255120000|2021-08-06 13:05:20|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|0
1628255140000|2021-08-06 13:05:40|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|0
1628255150000|2021-08-06 13:05:50|9132.4|9117.4|9132.5|9117.5|9132.5|9117.5|9132.4|9117.4|0
1628255160000|2021-08-06 13:06:00|9132.1|9117.1|9130.5|9115.5|9132.1|9117.1|9130.5|9115.5|6
1628255170000|2021-08-06 13:06:10|9127|9112|9125|9110|9128|9113|9125|9110|9
1628255180000|2021-08-06 13:06:20|9125.4|9110.4|9125.5|9110.5|9125.5|9110.5|9125.4|9110.4|0
1628255190000|2021-08-06 13:06:30|9127|9112|9129|9114|9129|9114|9127|9112|2
1628255200000|2021-08-06 13:06:40|9128.2|9113.2|9128.5|9113.5|9128.5|9113.5|9128.2|9113.2|0
1628255210000|2021-08-06 13:06:50|9127|9112|9127|9112|9127|9112|9127|9112|12
1628255220000|2021-08-06 13:07:00|9126.6|9111.6|9124|9109|9126.6|9111.6|9124|9109|0
1628255240000|2021-08-06 13:07:20|9124.5|9109.5|9124|9109|9124.5|9109.5|9124|9109|1
1628255270000|2021-08-06 13:07:50|9123.5|9108.5|9123|9108|9123.5|9108.5|9123|9108|0
1628255290000|2021-08-06 13:08:10|||||||||1
1628255310000|2021-08-06 13:08:30|9121.5|9106.5|9121.5|9106.5|9121.5|9106.5|9121.5|9106.5|2
1628255320000|2021-08-06 13:08:40|9119.5|9104.5|9119.5|9104.5|9119.5|9104.5|9119.5|9104.5|7
1628255340000|2021-08-06 13:09:00|9119.9|9104.9|9121|9106|9122|9107|9119.9|9104.9|4
1628255350000|2021-08-06 13:09:10|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|0
1628255360000|2021-08-06 13:09:20|9121.5|9106.5|9121|9106|9121.5|9106.5|9121|9106|3
1628255380000|2021-08-06 13:09:40|9120.5|9105.5|9120|9105|9120.5|9105.5|9120|9105|0
1628255410000|2021-08-06 13:10:10|9118.5|9103.5|9119.1|9104.1|9119.4|9104.4|9118.5|9103.5|4
1628255420000|2021-08-06 13:10:20|9118.6|9103.6|9117.6|9102.6|9118.6|9103.6|9117.6|9102.6|1
1628255430000|2021-08-06 13:10:30|9117.5|9102.5|9122.5|9107.5|9122.5|9107.5|9117.5|9102.5|3
1628255440000|2021-08-06 13:10:40|9127|9112|9128|9113|9128|9113|9127|9112|10
1628255460000|2021-08-06 13:11:00|9127|9112|9124.5|9109.5|9127|9112|9124.5|9109.5|2
1628255470000|2021-08-06 13:11:10|9124|9109|9122|9107|9124|9109|9122|9107|0
1628255480000|2021-08-06 13:11:20|9122.4|9107.4|9124|9109|9124|9109|9122.4|9107.4|3
1628255500000|2021-08-06 13:11:40|||||||||1
1628255510000|2021-08-06 13:11:50|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|8
1628255520000|2021-08-06 13:12:00|9123.9|9108.9|9121.6|9106.6|9123.9|9108.9|9121.6|9106.6|1
1628255530000|2021-08-06 13:12:10|9121.5|9106.5|9120|9105|9121.5|9106.5|9120|9105|6
1628255540000|2021-08-06 13:12:20|9118.5|9103.5|9117.5|9102.5|9118.5|9103.5|9117.5|9102.5|3
1628255550000|2021-08-06 13:12:30|9117.9|9102.9|9118|9103|9118|9103|9117.9|9102.9|2
1628255560000|2021-08-06 13:12:40|9116.5|9101.5|9118|9103|9118|9103|9116.5|9101.5|4
1628255570000|2021-08-06 13:12:50|9118.4|9103.4|9118.5|9103.5|9118.5|9103.5|9118.4|9103.4|0
1628255580000|2021-08-06 13:13:00|9121.5|9106.5|9123|9108|9123|9108|9121.5|9106.5|12
1628255590000|2021-08-06 13:13:10|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|0
1628255610000|2021-08-06 13:13:30|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|1
1628255620000|2021-08-06 13:13:40|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|9123.5|9108.5|0
1628255630000|2021-08-06 13:13:50|9125|9110|9123.5|9108.5|9125|9110|9123.5|9108.5|11
1628255640000|2021-08-06 13:14:00|9124|9109|9124|9109|9124|9109|9124|9109|0
1628255670000|2021-08-06 13:14:30|9123|9108|9123|9108|9123|9108|9123|9108|1
1628255680000|2021-08-06 13:14:40|9120.4|9105.4|9120.9|9105.9|9120.9|9105.9|9120.4|9105.4|3
1628255690000|2021-08-06 13:14:50|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|0
1628255700000|2021-08-06 13:15:00|9121|9106|9121|9106|9121|9106|9121|9106|1
1628255720000|2021-08-06 13:15:20|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|0
1628255740000|2021-08-06 13:15:40|9123.2|9108.2|9125|9110|9125|9110|9123.2|9108.2|3
1628255750000|2021-08-06 13:15:50|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|1
1628255760000|2021-08-06 13:16:00|9126.3|9111.3|9127|9112|9127|9112|9126.3|9111.3|0
1628255790000|2021-08-06 13:16:30|9126.6|9111.6|9127|9112|9127|9112|9126.5|9111.5|0
1628255810000|2021-08-06 13:16:50|9127.1|9112.1|9127.5|9112.5|9127.5|9112.5|9127.1|9112.1|1
1628255820000|2021-08-06 13:17:00|9127.4|9112.4|9123|9108|9127.4|9112.4|9123|9108|3
1628255850000|2021-08-06 13:17:30|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|0
1628255880000|2021-08-06 13:18:00|9122.8|9107.8|9119.9|9104.9|9123|9108|9119.9|9104.9|16
1628255900000|2021-08-06 13:18:20|9120.3|9105.3|9122.5|9107.5|9122.5|9107.5|9120.3|9105.3|5
1628255910000|2021-08-06 13:18:30|9123.9|9108.9|9123.5|9108.5|9123.9|9108.9|9123.5|9108.5|1
1628255920000|2021-08-06 13:18:40|9123.9|9108.9|9124|9109|9124|9109|9123.9|9108.9|1
1628255930000|2021-08-06 13:18:50|9123.2|9108.2|9123.2|9108.2|9123.2|9108.2|9123.2|9108.2|1
1628255940000|2021-08-06 13:19:00|9123|9108|9119.5|9104.5|9123|9108|9119.5|9104.5|2
1628255960000|2021-08-06 13:19:20|9118.7|9103.7|9117.5|9102.5|9118.7|9103.7|9117.5|9102.5|1
1628255970000|2021-08-06 13:19:30|9117.9|9102.9|9117.5|9102.5|9117.9|9102.9|9117.5|9102.5|1
1628255980000|2021-08-06 13:19:40|9117.3|9102.3|9116|9101|9117.3|9102.3|9116|9101|3
1628255990000|2021-08-06 13:19:50|||||||||1
1628256000000|2021-08-06 13:20:00|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|1
1628256010000|2021-08-06 13:20:10|9117.2|9102.2|9118.5|9103.5|9118.5|9103.5|9117.2|9102.2|1
1628256030000|2021-08-06 13:20:30|9118.1|9103.1|9117|9102|9118.5|9103.5|9117|9102|2
1628256040000|2021-08-06 13:20:40|9116.5|9101.5|9115.8|9100.8|9117|9102|9115.5|9100.5|3
1628256050000|2021-08-06 13:20:50|9117|9102|9117|9102|9117|9102|9116|9101|1
1628256060000|2021-08-06 13:21:00|9117.4|9102.4|9119.5|9104.5|9119.5|9104.5|9117.4|9102.4|2
1628256070000|2021-08-06 13:21:10|9118.5|9103.5|9119.9|9104.9|9119.9|9104.9|9118.5|9103.5|1
1628256080000|2021-08-06 13:21:20|9120.4|9105.4|9122.5|9107.5|9122.5|9107.5|9120.4|9105.4|181
1628256090000|2021-08-06 13:21:30|9122.9|9107.9|9122.8|9107.8|9122.9|9107.9|9122.8|9107.8|5
1628256110000|2021-08-06 13:21:50|||||||||1
1628256140000|2021-08-06 13:22:20|9121.8|9106.8|9122.3|9107.3|9122.8|9107.8|9121.4|9106.4|3
1628256150000|2021-08-06 13:22:30|9122.4|9107.4|9122.8|9107.8|9122.8|9107.8|9122.4|9107.4|0
1628256170000|2021-08-06 13:22:50|||||||||2
1628256230000|2021-08-06 13:23:50|9124.3|9109.3|9125.3|9110.3|9125.3|9110.3|9124.3|9109.3|2
1628256240000|2021-08-06 13:24:00|9125.8|9110.8|9126.3|9111.3|9126.3|9111.3|9125.8|9110.8|1
1628256250000|2021-08-06 13:24:10|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|0
1628256260000|2021-08-06 13:24:20|9126.3|9111.3|9126.8|9111.8|9127.8|9112.8|9125.9|9110.9|9
1628256270000|2021-08-06 13:24:30|9126.9|9111.9|9126.8|9111.8|9126.9|9111.9|9126.4|9111.4|3
1628256280000|2021-08-06 13:24:40|9126.6|9111.6|9123.4|9108.4|9126.6|9111.6|9123.4|9108.4|3
1628256290000|2021-08-06 13:24:50|9123.3|9108.3|9124.5|9109.5|9124.5|9109.5|9123.3|9108.3|2
1628256300000|2021-08-06 13:25:00|9124.9|9109.9|9123.9|9108.9|9124.9|9109.9|9123.5|9108.5|0
1628256330000|2021-08-06 13:25:30|||||||||1
1628256340000|2021-08-06 13:25:40|9125.9|9110.9|9126.4|9111.4|9126.9|9111.9|9125.9|9110.9|2
1628256350000|2021-08-06 13:25:50|9125.6|9110.6|9122.8|9107.8|9125.6|9110.6|9122.8|9107.8|2
1628256360000|2021-08-06 13:26:00|9124.4|9109.4|9125.4|9110.4|9125.4|9110.4|9123.6|9108.6|7
1628256370000|2021-08-06 13:26:10|9125.9|9110.9|9126.4|9111.4|9126.4|9111.4|9125.9|9110.9|0
1628256390000|2021-08-06 13:26:30|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|2
1628256400000|2021-08-06 13:26:40|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9127.9|9112.9|3
1628256420000|2021-08-06 13:27:00|9128.9|9113.9|9128.9|9113.9|9129.3|9114.3|9128.9|9113.9|7
1628256460000|2021-08-06 13:27:40|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|2
1628256470000|2021-08-06 13:27:50|9128.9|9113.9|9127.4|9112.4|9128.9|9113.9|9126.9|9111.9|4
1628256480000|2021-08-06 13:28:00|9127.8|9112.8|9127.4|9112.4|9127.9|9112.9|9126.4|9111.4|5
1628256490000|2021-08-06 13:28:10|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|1
1628256510000|2021-08-06 13:28:30|9127.3|9112.3|9127.9|9112.9|9127.9|9112.9|9127.3|9112.3|0
1628256530000|2021-08-06 13:28:50|||||||||1
1628256540000|2021-08-06 13:29:00|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9128|9113|10
1628256550000|2021-08-06 13:29:10|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|0
1628256560000|2021-08-06 13:29:20|||||||||1
1628256570000|2021-08-06 13:29:30|9127.8|9112.8|9127.9|9112.9|9127.9|9112.9|9127.8|9112.8|1
1628256590000|2021-08-06 13:29:50|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|1
1628256600000|2021-08-06 13:30:00|9128|9113|9132.9|9117.9|9133.4|9118.4|9127.9|9112.9|13
1628256610000|2021-08-06 13:30:10|9133.3|9118.3|9137.4|9122.4|9137.4|9122.4|9133.3|9118.3|7
1628256620000|2021-08-06 13:30:20|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|1
1628256630000|2021-08-06 13:30:30|9138.2|9123.2|9142|9127|9142|9127|9138.2|9123.2|17
1628256640000|2021-08-06 13:30:40|9143|9128|9144|9129|9144|9129|9143|9128|5
1628256650000|2021-08-06 13:30:50|9144.4|9129.4|9144|9129|9144.4|9129.4|9144|9129|0
1628256660000|2021-08-06 13:31:00|9143.9|9128.9|9142.5|9127.5|9143.9|9128.9|9141.1|9126.1|16
1628256670000|2021-08-06 13:31:10|9142|9127|9138.4|9123.4|9142|9127|9138.4|9123.4|21
1628256680000|2021-08-06 13:31:20|9140.3|9125.3|9141.1|9126.1|9141.1|9126.1|9140.3|9125.3|2
1628256690000|2021-08-06 13:31:30|9140.6|9125.6|9137.1|9122.1|9140.6|9125.6|9137.1|9122.1|8
1628256700000|2021-08-06 13:31:40|9137|9122|9137|9122|9137|9122|9137|9122|1
1628256710000|2021-08-06 13:31:50|9137.8|9122.8|9138|9123|9138|9123|9137.8|9122.8|2
1628256720000|2021-08-06 13:32:00|9138.4|9123.4|9139.3|9124.3|9141|9126|9138.4|9123.4|3
1628256730000|2021-08-06 13:32:10|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|1
1628256750000|2021-08-06 13:32:30|9139.2|9124.2|9135|9120|9139.2|9124.2|9135|9120|11
1628256760000|2021-08-06 13:32:40|||||||||1
1628256770000|2021-08-06 13:32:50|9132.7|9117.7|9129.5|9114.5|9132.7|9117.7|9129.5|9114.5|14
1628256780000|2021-08-06 13:33:00|9129.9|9114.9|9133.5|9118.5|9133.5|9118.5|9129|9114|9
1628256790000|2021-08-06 13:33:10|9133.9|9118.9|9134.5|9119.5|9134.5|9119.5|9133.9|9118.9|3
1628256800000|2021-08-06 13:33:20|||||||||1
1628256810000|2021-08-06 13:33:30|9133.3|9118.3|9133.6|9118.6|9133.6|9118.6|9132.5|9117.5|6
1628256820000|2021-08-06 13:33:40|9133.5|9118.5|9131.5|9116.5|9133.5|9118.5|9131.5|9116.5|6
1628256830000|2021-08-06 13:33:50|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|2
1628256840000|2021-08-06 13:34:00|9133.8|9118.8|9129.1|9114.1|9134|9119|9129.1|9114.1|8
1628256850000|2021-08-06 13:34:10|9129.5|9114.5|9130.6|9115.6|9130.6|9115.6|9129.5|9114.5|9
1628256860000|2021-08-06 13:34:20|9131.5|9116.5|9130.6|9115.6|9131.5|9116.5|9130.6|9115.6|4
1628256870000|2021-08-06 13:34:30|9131|9116|9129.2|9114.2|9131|9116|9129.2|9114.2|1
1628256880000|2021-08-06 13:34:40|9129|9114|9129|9114|9129|9114|9129|9114|1
1628256890000|2021-08-06 13:34:50|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|1
1628256900000|2021-08-06 13:35:00|9130.6|9115.6|9132.4|9117.4|9132.4|9117.4|9130.2|9115.2|4
1628256910000|2021-08-06 13:35:10|9132.6|9117.6|9131.1|9116.1|9132.6|9117.6|9131.1|9116.1|5
1628256920000|2021-08-06 13:35:20|9130.7|9115.7|9133|9118|9133.1|9118.1|9129.1|9114.1|13
1628256930000|2021-08-06 13:35:30|9133.1|9118.1|9135.5|9120.5|9135.5|9120.5|9133.1|9118.1|1
1628256940000|2021-08-06 13:35:40|9135.6|9120.6|9136|9121|9136|9121|9135.6|9120.6|5
1628256950000|2021-08-06 13:35:50|||||||||1
1628256960000|2021-08-06 13:36:00|9135.6|9120.6|9135.1|9120.1|9135.6|9120.6|9134.1|9119.1|15
1628256970000|2021-08-06 13:36:10|9134.3|9119.3|9129.6|9114.6|9134.6|9119.6|9129.6|9114.6|2
1628256980000|2021-08-06 13:36:20|9130.4|9115.4|9132.1|9117.1|9132.1|9117.1|9130.4|9115.4|1
1628256990000|2021-08-06 13:36:30|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|1
1628257000000|2021-08-06 13:36:40|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|0
1628257010000|2021-08-06 13:36:50|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|1
1628257020000|2021-08-06 13:37:00|9131.1|9116.1|9123.6|9108.6|9131.1|9116.1|9123.6|9108.6|10
1628257030000|2021-08-06 13:37:10|9122.6|9107.6|9127.1|9112.1|9127.1|9112.1|9122.6|9107.6|2
1628257040000|2021-08-06 13:37:20|9127.2|9112.2|9127.6|9112.6|9127.6|9112.6|9127.2|9112.2|1
1628257050000|2021-08-06 13:37:30|9126.4|9111.4|9126.5|9111.5|9126.5|9111.5|9126.1|9111.1|1
1628257060000|2021-08-06 13:37:40|9126.6|9111.6|9126.6|9111.6|9126.6|9111.6|9126.2|9111.2|1
1628257070000|2021-08-06 13:37:50|9127.1|9112.1|9127.2|9112.2|9128.1|9113.1|9127.1|9112.1|0
1628257080000|2021-08-06 13:38:00|9127.1|9112.1|9126.6|9111.6|9127.1|9112.1|9126.6|9111.6|0
1628257090000|2021-08-06 13:38:10|9127.1|9112.1|9127.1|9112.1|9127.5|9112.5|9126.6|9111.6|3
1628257100000|2021-08-06 13:38:20|9126.7|9111.7|9126.6|9111.6|9126.7|9111.7|9126.6|9111.6|0
1628257110000|2021-08-06 13:38:30|||||||||2
1628257120000|2021-08-06 13:38:40|9126.1|9111.1|9122.1|9107.1|9126.1|9111.1|9122.1|9107.1|9
1628257130000|2021-08-06 13:38:50|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|0
1628257140000|2021-08-06 13:39:00|9121.6|9106.6|9121.1|9106.1|9121.6|9106.6|9121|9106|2
1628257150000|2021-08-06 13:39:10|9121.5|9106.5|9123.5|9108.5|9123.5|9108.5|9120.4|9105.4|4
1628257170000|2021-08-06 13:39:30|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|0
1628257180000|2021-08-06 13:39:40|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|0
1628257190000|2021-08-06 13:39:50|9122.1|9107.1|9123.7|9108.7|9123.7|9108.7|9122.1|9107.1|2
1628257200000|2021-08-06 13:40:00|9124.1|9109.1|9125.6|9110.6|9125.6|9110.6|9121.8|9106.8|4
1628257220000|2021-08-06 13:40:20|9125|9110|9121.7|9106.7|9125|9110|9121.7|9106.7|16
1628257230000|2021-08-06 13:40:30|9122.5|9107.5|9124.1|9109.1|9124.5|9109.5|9122.5|9107.5|2
1628257240000|2021-08-06 13:40:40|9123.7|9108.7|9123.6|9108.6|9123.7|9108.7|9123.2|9108.2|0
1628257250000|2021-08-06 13:40:50|9122.8|9107.8|9122.2|9107.2|9122.8|9107.8|9122.2|9107.2|1
1628257260000|2021-08-06 13:41:00|9122.1|9107.1|9123.1|9108.1|9123.1|9108.1|9121.1|9106.1|1
1628257270000|2021-08-06 13:41:10|9122.7|9107.7|9123.1|9108.1|9123.1|9108.1|9122.6|9107.6|0
1628257280000|2021-08-06 13:41:20|9122.6|9107.6|9122.1|9107.1|9122.6|9107.6|9122.1|9107.1|3
1628257290000|2021-08-06 13:41:30|9122.5|9107.5|9122.5|9107.5|9122.6|9107.6|9122.1|9107.1|1
1628257300000|2021-08-06 13:41:40|9122.6|9107.6|9121.6|9106.6|9122.6|9107.6|9121.6|9106.6|0
1628257310000|2021-08-06 13:41:50|9122.1|9107.1|9122.1|9107.1|9122.1|9107.1|9122.1|9107.1|1
1628257320000|2021-08-06 13:42:00|9122.6|9107.6|9122.6|9107.6|9123.6|9108.6|9122.6|9107.6|3
1628257330000|2021-08-06 13:42:10|9121.8|9106.8|9128.9|9113.9|9128.9|9113.9|9121.6|9106.6|4
1628257340000|2021-08-06 13:42:20|9128.5|9113.5|9131.4|9116.4|9131.4|9116.4|9128.4|9113.4|17
1628257350000|2021-08-06 13:42:30|9133.4|9118.4|9134.4|9119.4|9134.7|9119.7|9133.4|9118.4|31
1628257360000|2021-08-06 13:42:40|||||||||1
1628257370000|2021-08-06 13:42:50|9133.2|9118.2|9131.3|9116.3|9133.2|9118.2|9131.3|9116.3|70
1628257380000|2021-08-06 13:43:00|9132.5|9117.5|9134.2|9119.2|9134.2|9119.2|9132.5|9117.5|3
1628257400000|2021-08-06 13:43:20|||||||||1
1628257410000|2021-08-06 13:43:30|9134.6|9119.6|9134.7|9119.7|9134.7|9119.7|9134.6|9119.6|0
1628257430000|2021-08-06 13:43:50|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|2
1628257440000|2021-08-06 13:44:00|9133.8|9118.8|9133.2|9118.2|9133.8|9118.8|9133.2|9118.2|9
1628257450000|2021-08-06 13:44:10|9132.7|9117.7|9133.2|9118.2|9133.2|9118.2|9132.7|9117.7|2
1628257460000|2021-08-06 13:44:20|9133.3|9118.3|9137.2|9122.2|9137.2|9122.2|9133.3|9118.3|8
1628257470000|2021-08-06 13:44:30|9138|9123|9138.7|9123.7|9138.7|9123.7|9138|9123|3
1628257480000|2021-08-06 13:44:40|||||||||2
1628257490000|2021-08-06 13:44:50|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|9135.7|9120.7|28
1628257500000|2021-08-06 13:45:00|9137.8|9122.8|9136.7|9121.7|9137.8|9122.8|9135.7|9120.7|33
1628257520000|2021-08-06 13:45:20|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|5
1628257530000|2021-08-06 13:45:30|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|0
1628257550000|2021-08-06 13:45:50|9136.7|9121.7|9138.7|9123.7|9138.7|9123.7|9136.7|9121.7|56
1628257560000|2021-08-06 13:46:00|||||||||1
1628257570000|2021-08-06 13:46:10|9139.6|9124.6|9134.5|9119.5|9140.1|9125.1|9134.5|9119.5|26
1628257580000|2021-08-06 13:46:20|9133.9|9118.9|9132.8|9117.8|9133.9|9118.9|9132.3|9117.3|9
1628257590000|2021-08-06 13:46:30|9133.3|9118.3|9133.8|9118.8|9133.8|9118.8|9133.3|9118.3|2
1628257600000|2021-08-06 13:46:40|9133.3|9118.3|9126.5|9111.5|9133.3|9118.3|9126.5|9111.5|11
1628257610000|2021-08-06 13:46:50|9126.3|9111.3|9127.4|9112.4|9128.3|9113.3|9126.3|9111.3|70
1628257620000|2021-08-06 13:47:00|9127.3|9112.3|9131.2|9116.2|9131.2|9116.2|9126.8|9111.8|11
1628257630000|2021-08-06 13:47:10|9131.3|9116.3|9131.3|9116.3|9132.8|9117.8|9131.3|9116.3|0
1628257640000|2021-08-06 13:47:20|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|1
1628257650000|2021-08-06 13:47:30|9132|9117|9129.5|9114.5|9132|9117|9129.5|9114.5|3
1628257660000|2021-08-06 13:47:40|9129.1|9114.1|9129.5|9114.5|9129.5|9114.5|9128|9113|2
1628257670000|2021-08-06 13:47:50|9129.1|9114.1|9128.9|9113.9|9129.1|9114.1|9128.5|9113.5|0
1628257680000|2021-08-06 13:48:00|9129|9114|9128.5|9113.5|9129|9114|9127.5|9112.5|1
1628257690000|2021-08-06 13:48:10|9129.3|9114.3|9128|9113|9129.5|9114.5|9128|9113|4
1628257700000|2021-08-06 13:48:20|9127.5|9112.5|9127.5|9112.5|9129|9114|9127.5|9112.5|3
1628257710000|2021-08-06 13:48:30|9127|9112|9127|9112|9127|9112|9127|9112|13
1628257720000|2021-08-06 13:48:40|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|3
1628257730000|2021-08-06 13:48:50|9127.4|9112.4|9127|9112|9127.4|9112.4|9127|9112|7
1628257740000|2021-08-06 13:49:00|9126.6|9111.6|9126.5|9111.5|9126.6|9111.6|9126|9111|25
1628257750000|2021-08-06 13:49:10|9127|9112|9127|9112|9128.5|9113.5|9127|9112|7
1628257760000|2021-08-06 13:49:20|9126.5|9111.5|9129|9114|9129|9114|9126.5|9111.5|2
1628257770000|2021-08-06 13:49:30|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|0
1628257780000|2021-08-06 13:49:40|9129|9114|9130|9115|9130|9115|9129|9114|1
1628257790000|2021-08-06 13:49:50|9127.5|9112.5|9127|9112|9127.5|9112.5|9127|9112|3
1628257800000|2021-08-06 13:50:00|9126.5|9111.5|9128.8|9113.8|9128.8|9113.8|9126|9111|5
1628257810000|2021-08-06 13:50:10|9129|9114|9129|9114|9129|9114|9129|9114|0
1628257820000|2021-08-06 13:50:20|9128.6|9113.6|9128.5|9113.5|9128.6|9113.6|9128.5|9113.5|0
1628257830000|2021-08-06 13:50:30|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|0
1628257840000|2021-08-06 13:50:40|||||||||1
1628257850000|2021-08-06 13:50:50|9127.1|9112.1|9127|9112|9127.1|9112.1|9127|9112|0
1628257860000|2021-08-06 13:51:00|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|9126|9111|7
1628257870000|2021-08-06 13:51:10|9127.4|9112.4|9128.5|9113.5|9128.5|9113.5|9127.4|9112.4|4
1628257880000|2021-08-06 13:51:20|9128|9113|9127.5|9112.5|9128|9113|9127.5|9112.5|0
1628257890000|2021-08-06 13:51:30|9128|9113|9129.9|9114.9|9129.9|9114.9|9128|9113|5
1628257900000|2021-08-06 13:51:40|9130|9115|9130|9115|9130|9115|9130|9115|0
1628257910000|2021-08-06 13:51:50|||||||||2
1628257920000|2021-08-06 13:52:00|9129.6|9114.6|9132.5|9117.5|9133.2|9118.2|9129.4|9114.4|22
1628257930000|2021-08-06 13:52:10|9132|9117|9131|9116|9132|9117|9129.5|9114.5|4
1628257940000|2021-08-06 13:52:20|9130.6|9115.6|9130.4|9115.4|9130.6|9115.6|9130|9115|0
1628257950000|2021-08-06 13:52:30|9129.6|9114.6|9130.4|9115.4|9130.4|9115.4|9129.6|9114.6|2
1628257960000|2021-08-06 13:52:40|9130.8|9115.8|9130.9|9115.9|9130.9|9115.9|9130.8|9115.8|0
1628257970000|2021-08-06 13:52:50|9132.4|9117.4|9132.9|9117.9|9132.9|9117.9|9132.4|9117.4|1
1628257980000|2021-08-06 13:53:00|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|0
1628257990000|2021-08-06 13:53:10|9132|9117|9131.9|9116.9|9132|9117|9131.6|9116.6|1
1628258000000|2021-08-06 13:53:20|9131.6|9116.6|9131.5|9116.5|9131.6|9116.6|9131.5|9116.5|0
1628258010000|2021-08-06 13:53:30|9132.1|9117.1|9132.5|9117.5|9132.5|9117.5|9132.1|9117.1|1
1628258020000|2021-08-06 13:53:40|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|0
1628258030000|2021-08-06 13:53:50|9132.2|9117.2|9132.6|9117.6|9132.6|9117.6|9132.1|9117.1|1
1628258040000|2021-08-06 13:54:00|9131.6|9116.6|9132.1|9117.1|9132.1|9117.1|9129.6|9114.6|8
1628258050000|2021-08-06 13:54:10|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|0
1628258060000|2021-08-06 13:54:20|9132|9117|9132|9117|9132|9117|9132|9117|1
1628258070000|2021-08-06 13:54:30|||||||||8
1628258080000|2021-08-06 13:54:40|9131.7|9116.7|9131.7|9116.7|9131.7|9116.7|9131.7|9116.7|0
1628258090000|2021-08-06 13:54:50|9131.3|9116.3|9132.1|9117.1|9132.1|9117.1|9131.2|9116.2|1
1628258100000|2021-08-06 13:55:00|9131.7|9116.7|9132.6|9117.6|9132.6|9117.6|9131.3|9116.3|4
1628258110000|2021-08-06 13:55:10|9132.1|9117.1|9131.5|9116.5|9132.1|9117.1|9130.7|9115.7|7
1628258120000|2021-08-06 13:55:20|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|0
1628258130000|2021-08-06 13:55:30|9131.6|9116.6|9130.8|9115.8|9131.6|9116.6|9130.8|9115.8|0
1628258140000|2021-08-06 13:55:40|9130.7|9115.7|9131.5|9116.5|9131.5|9116.5|9130.7|9115.7|1
1628258150000|2021-08-06 13:55:50|||||||||1
1628258160000|2021-08-06 13:56:00|9132|9117|9132.6|9117.6|9132.6|9117.6|9132|9117|0
1628258180000|2021-08-06 13:56:20|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|0
1628258190000|2021-08-06 13:56:30|9131.4|9116.4|9130|9115|9131.5|9116.5|9130|9115|4
1628258200000|2021-08-06 13:56:40|9130.4|9115.4|9130.8|9115.8|9130.8|9115.8|9130.4|9115.4|3
1628258210000|2021-08-06 13:56:50|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|0
1628258220000|2021-08-06 13:57:00|9132|9117|9127|9112|9132|9117|9127|9112|5
1628258230000|2021-08-06 13:57:10|9126.6|9111.6|9126.5|9111.5|9126.6|9111.6|9126.5|9111.5|0
1628258240000|2021-08-06 13:57:20|9127.5|9112.5|9129|9114|9129|9114|9127.5|9112.5|4
1628258250000|2021-08-06 13:57:30|9128.6|9113.6|9128.5|9113.5|9128.6|9113.6|9128.5|9113.5|0
1628258260000|2021-08-06 13:57:40|9128.6|9113.6|9128.2|9113.2|9128.6|9113.6|9128.2|9113.2|1
1628258270000|2021-08-06 13:57:50|9128.8|9113.8|9129|9114|9129|9114|9128.8|9113.8|0
1628258280000|2021-08-06 13:58:00|9128.5|9113.5|9126.6|9111.6|9129|9114|9126.6|9111.6|10
1628258290000|2021-08-06 13:58:10|9126.4|9111.4|9128.7|9113.7|9128.7|9113.7|9126.4|9111.4|39
1628258300000|2021-08-06 13:58:20|9130.9|9115.9|9131.2|9116.2|9131.2|9116.2|9130.9|9115.9|3
1628258330000|2021-08-06 13:58:50|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|0
1628258340000|2021-08-06 13:59:00|9130.5|9115.5|9130|9115|9130.5|9115.5|9130|9115|2
1628258350000|2021-08-06 13:59:10|9129.2|9114.2|9128|9113|9129.2|9114.2|9127.5|9112.5|3
1628258370000|2021-08-06 13:59:30|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|0
1628258380000|2021-08-06 13:59:40|9128|9113|9128|9113|9128|9113|9128|9113|1
1628258390000|2021-08-06 13:59:50|9128.4|9113.4|9130|9115|9130|9115|9128.4|9113.4|2
1628258400000|2021-08-06 14:00:00|9130.4|9115.4|9129.5|9114.5|9130.4|9115.4|9129.5|9114.5|3
1628258410000|2021-08-06 14:00:10|9131|9116|9131.9|9116.9|9131.9|9116.9|9131|9116|1
1628258430000|2021-08-06 14:00:30|9132|9117|9132.5|9117.5|9132.5|9117.5|9132|9117|3
1628258440000|2021-08-06 14:00:40|9132.9|9117.9|9132.1|9117.1|9133|9118|9132.1|9117.1|8
1628258450000|2021-08-06 14:00:50|9132|9117|9132|9117|9132|9117|9132|9117|4
1628258460000|2021-08-06 14:01:00|9132.4|9117.4|9135.5|9120.5|9135.5|9120.5|9132.4|9117.4|9
1628258480000|2021-08-06 14:01:20|9135|9120|9135|9120|9135|9120|9135|9120|0
1628258490000|2021-08-06 14:01:30|9134.5|9119.5|9135|9120|9135|9120|9134.5|9119.5|4
1628258500000|2021-08-06 14:01:40|9134.5|9119.5|9134.5|9119.5|9134.5|9119.5|9134.5|9119.5|0
1628258510000|2021-08-06 14:01:50|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|1
1628258520000|2021-08-06 14:02:00|9134|9119|9136.3|9121.3|9136.3|9121.3|9134|9119|8
1628258530000|2021-08-06 14:02:10|9136.4|9121.4|9137.3|9122.3|9137.3|9122.3|9136.4|9121.4|3
1628258540000|2021-08-06 14:02:20|9137.1|9122.1|9136.3|9121.3|9137.1|9122.1|9136.3|9121.3|2
1628258550000|2021-08-06 14:02:30|||||||||1
1628258560000|2021-08-06 14:02:40|9136.7|9121.7|9136.8|9121.8|9136.8|9121.8|9136.7|9121.7|0
1628258580000|2021-08-06 14:03:00|9136.4|9121.4|9136.8|9121.8|9136.8|9121.8|9136.4|9121.4|0
1628258590000|2021-08-06 14:03:10|9136.6|9121.6|9137.6|9122.6|9137.6|9122.6|9136.6|9121.6|6
1628258600000|2021-08-06 14:03:20|9138.1|9123.1|9137.6|9122.6|9138.1|9123.1|9137.2|9122.2|1
1628258610000|2021-08-06 14:03:30|9136.7|9121.7|9137.6|9122.6|9137.6|9122.6|9136.7|9121.7|1
1628258620000|2021-08-06 14:03:40|9136.8|9121.8|9134.7|9119.7|9136.8|9121.8|9134.7|9119.7|3
1628258630000|2021-08-06 14:03:50|9135.1|9120.1|9133.9|9118.9|9135.2|9120.2|9133.9|9118.9|1
1628258640000|2021-08-06 14:04:00|9133.5|9118.5|9132.9|9117.9|9133.5|9118.5|9132.9|9117.9|1
1628258650000|2021-08-06 14:04:10|9132.1|9117.1|9130.9|9115.9|9132.4|9117.4|9130.9|9115.9|7
1628258660000|2021-08-06 14:04:20|9131.3|9116.3|9131.4|9116.4|9131.4|9116.4|9131.3|9116.3|0
1628258680000|2021-08-06 14:04:40|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|3
1628258690000|2021-08-06 14:04:50|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|2
1628258700000|2021-08-06 14:05:00|9133.8|9118.8|9134.6|9119.6|9134.6|9119.6|9133.1|9118.1|3
1628258710000|2021-08-06 14:05:10|9135.2|9120.2|9135.2|9120.2|9135.6|9120.6|9135.2|9120.2|0
1628258720000|2021-08-06 14:05:20|9134.4|9119.4|9134|9119|9134.5|9119.5|9134|9119|4
1628258740000|2021-08-06 14:05:40|9134.5|9119.5|9135.8|9120.8|9135.8|9120.8|9134.5|9119.5|2
1628258750000|2021-08-06 14:05:50|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|0
1628258760000|2021-08-06 14:06:00|9135|9120|9134|9119|9135|9120|9134|9119|3
1628258770000|2021-08-06 14:06:10|9133.2|9118.2|9133.5|9118.5|9133.5|9118.5|9133|9118|5
1628258780000|2021-08-06 14:06:20|9132.7|9117.7|9131.4|9116.4|9132.7|9117.7|9131.4|9116.4|11
1628258800000|2021-08-06 14:06:40|9131.5|9116.5|9132|9117|9132|9117|9131.5|9116.5|9
1628258810000|2021-08-06 14:06:50|9132.1|9117.1|9132.5|9117.5|9132.5|9117.5|9132.1|9117.1|2
1628258820000|2021-08-06 14:07:00|9135|9120|9135.9|9120.9|9135.9|9120.9|9135|9120|13
1628258850000|2021-08-06 14:07:30|9136.3|9121.3|9135.9|9120.9|9136.8|9121.8|9135.9|9120.9|6
1628258860000|2021-08-06 14:07:40|9135|9120|9133.7|9118.7|9135|9120|9133.7|9118.7|6
1628258870000|2021-08-06 14:07:50|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|4
1628258880000|2021-08-06 14:08:00|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|3
1628258890000|2021-08-06 14:08:10|9136.5|9121.5|9136|9121|9136.5|9121.5|9136|9121|3
1628258900000|2021-08-06 14:08:20|9135.6|9120.6|9136.3|9121.3|9136.3|9121.3|9135.1|9120.1|4
1628258910000|2021-08-06 14:08:30|9136.8|9121.8|9136.3|9121.3|9136.8|9121.8|9135.8|9120.8|1
1628258920000|2021-08-06 14:08:40|9136.8|9121.8|9136.3|9121.3|9136.8|9121.8|9136.3|9121.3|3
1628258930000|2021-08-06 14:08:50|||||||||1
1628258940000|2021-08-06 14:09:00|9136.7|9121.7|9136.8|9121.8|9136.8|9121.8|9136.7|9121.7|1
1628258950000|2021-08-06 14:09:10|9136.4|9121.4|9136.4|9121.4|9136.4|9121.4|9136.4|9121.4|1
1628258960000|2021-08-06 14:09:20|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|3
1628258980000|2021-08-06 14:09:40|9136.4|9121.4|9137.7|9122.7|9137.8|9122.8|9136.4|9121.4|10
1628258990000|2021-08-06 14:09:50|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1628259000000|2021-08-06 14:10:00|9136.8|9121.8|9135.3|9120.3|9136.8|9121.8|9135.3|9120.3|4
1628259010000|2021-08-06 14:10:10|9135.5|9120.5|9136.5|9121.5|9136.5|9121.5|9135.5|9120.5|2
1628259020000|2021-08-06 14:10:20|9136.4|9121.4|9135.2|9120.2|9136.4|9121.4|9135.2|9120.2|2
1628259030000|2021-08-06 14:10:30|9134.5|9119.5|9135|9120|9135.5|9120.5|9133.1|9118.1|4
1628259040000|2021-08-06 14:10:40|9135.4|9120.4|9135.5|9120.5|9136.3|9121.3|9135.4|9120.4|0
1628259050000|2021-08-06 14:10:50|9136.3|9121.3|9136|9121|9136.4|9121.4|9136|9121|0
1628259060000|2021-08-06 14:11:00|9135.6|9120.6|9135|9120|9135.6|9120.6|9134.1|9119.1|10
1628259070000|2021-08-06 14:11:10|9134.6|9119.6|9135.4|9120.4|9135.9|9120.9|9134.6|9119.6|2
1628259080000|2021-08-06 14:11:20|9135.9|9120.9|9136.3|9121.3|9136.8|9121.8|9135.9|9120.9|1
1628259090000|2021-08-06 14:11:30|9135.9|9120.9|9136.3|9121.3|9136.3|9121.3|9135.9|9120.9|0
1628259100000|2021-08-06 14:11:40|9137.1|9122.1|9137.7|9122.7|9137.7|9122.7|9137.1|9122.1|1
1628259110000|2021-08-06 14:11:50|9137.8|9122.8|9139.1|9124.1|9139.1|9124.1|9137.8|9122.8|4
1628259120000|2021-08-06 14:12:00|9138.3|9123.3|9138.3|9123.3|9138.3|9123.3|9138.3|9123.3|3
1628259130000|2021-08-06 14:12:10|9138.2|9123.2|9138.6|9123.6|9138.6|9123.6|9138.2|9123.2|1
1628259150000|2021-08-06 14:12:30|9138.7|9123.7|9139.1|9124.1|9139.1|9124.1|9138.3|9123.3|1
1628259170000|2021-08-06 14:12:50|9138.7|9123.7|9139.1|9124.1|9139.1|9124.1|9138.7|9123.7|1
1628259180000|2021-08-06 14:13:00|9139.3|9124.3|9139.3|9124.3|9141.6|9126.6|9139.3|9124.3|14
1628259190000|2021-08-06 14:13:10|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628259200000|2021-08-06 14:13:20|9139.3|9124.3|9139.7|9124.7|9139.7|9124.7|9138.8|9123.8|1
1628259220000|2021-08-06 14:13:40|9139.3|9124.3|9140.2|9125.2|9140.2|9125.2|9139.3|9124.3|1
1628259240000|2021-08-06 14:14:00|9140.1|9125.1|9141.1|9126.1|9141.1|9126.1|9140.1|9125.1|1
1628259250000|2021-08-06 14:14:10|9141.5|9126.5|9141.6|9126.6|9141.6|9126.6|9141.5|9126.5|3
1628259260000|2021-08-06 14:14:20|9141.2|9126.2|9140.6|9125.6|9141.2|9126.2|9140.6|9125.6|4
1628259270000|2021-08-06 14:14:30|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|1
1628259280000|2021-08-06 14:14:40|9148.4|9133.4|9148.3|9133.3|9148.7|9133.7|9148.3|9133.3|11
1628259290000|2021-08-06 14:14:50|9148.7|9133.7|9148.8|9133.8|9148.8|9133.8|9148.7|9133.7|10
1628259300000|2021-08-06 14:15:00|9148.4|9133.4|9148.8|9133.8|9149.3|9134.3|9148|9133|11
1628259310000|2021-08-06 14:15:10|9148.4|9133.4|9146.5|9131.5|9148.4|9133.4|9146.5|9131.5|6
1628259320000|2021-08-06 14:15:20|9146.9|9131.9|9146.9|9131.9|9147.4|9132.4|9146.9|9131.9|10
1628259330000|2021-08-06 14:15:30|9147.7|9132.7|9147.7|9132.7|9147.7|9132.7|9147.7|9132.7|1
1628259340000|2021-08-06 14:15:40|9147.3|9132.3|9147.7|9132.7|9147.7|9132.7|9147.3|9132.3|1
1628259350000|2021-08-06 14:15:50|9147.8|9132.8|9148.5|9133.5|9149|9134|9147.8|9132.8|10
1628259360000|2021-08-06 14:16:00|9147.7|9132.7|9148.1|9133.1|9149|9134|9147.7|9132.7|16
1628259370000|2021-08-06 14:16:10|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|0
1628259380000|2021-08-06 14:16:20|9148.1|9133.1|9147.3|9132.3|9148.1|9133.1|9147.3|9132.3|1
1628259390000|2021-08-06 14:16:30|9146.9|9131.9|9146.3|9131.3|9146.9|9131.9|9146.3|9131.3|0
1628259400000|2021-08-06 14:16:40|9145.9|9130.9|9142.8|9127.8|9145.9|9130.9|9142.8|9127.8|5
1628259410000|2021-08-06 14:16:50|9142.7|9127.7|9145.3|9130.3|9145.7|9130.7|9142.7|9127.7|16
1628259420000|2021-08-06 14:17:00|||||||||2
1628259430000|2021-08-06 14:17:10|9145.7|9130.7|9145.8|9130.8|9145.8|9130.8|9145.7|9130.7|0
1628259440000|2021-08-06 14:17:20|9143.2|9128.2|9142.8|9127.8|9143.3|9128.3|9140.8|9125.8|7
1628259450000|2021-08-06 14:17:30|9143.8|9128.8|9143.2|9128.2|9144.3|9129.3|9143.2|9128.2|1
1628259460000|2021-08-06 14:17:40|9142.9|9127.9|9137.8|9122.8|9142.9|9127.9|9137.8|9122.8|1
1628259470000|2021-08-06 14:17:50|9140.4|9125.4|9141.3|9126.3|9141.3|9126.3|9140.4|9125.4|1
1628259480000|2021-08-06 14:18:00|9140.9|9125.9|9141.8|9126.8|9141.8|9126.8|9140.9|9125.9|1
1628259490000|2021-08-06 14:18:10|9144.2|9129.2|9144.3|9129.3|9144.8|9129.8|9144.2|9129.2|3
1628259500000|2021-08-06 14:18:20|9143.8|9128.8|9143.4|9128.4|9143.8|9128.8|9143.4|9128.4|3
1628259510000|2021-08-06 14:18:30|9143.3|9128.3|9142.8|9127.8|9143.3|9128.3|9142.8|9127.8|0
1628259520000|2021-08-06 14:18:40|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|1
1628259530000|2021-08-06 14:18:50|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|1
1628259540000|2021-08-06 14:19:00|9142.9|9127.9|9144.3|9129.3|9144.3|9129.3|9142.9|9127.9|1
1628259550000|2021-08-06 14:19:10|9144.4|9129.4|9141.9|9126.9|9144.4|9129.4|9140.9|9125.9|5
1628259560000|2021-08-06 14:19:20|9142.9|9127.9|9143.3|9128.3|9143.3|9128.3|9142.9|9127.9|1
1628259570000|2021-08-06 14:19:30|9143.4|9128.4|9141.9|9126.9|9143.4|9128.4|9141.9|9126.9|1
1628259580000|2021-08-06 14:19:40|9142.3|9127.3|9143.4|9128.4|9143.4|9128.4|9141|9126|1
1628259590000|2021-08-06 14:19:50|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|0
1628259600000|2021-08-06 14:20:00|9141.9|9126.9|9143.9|9128.9|9143.9|9128.9|9140.9|9125.9|3
1628259610000|2021-08-06 14:20:10|9144.4|9129.4|9144.5|9129.5|9144.5|9129.5|9144.4|9129.4|0
1628259630000|2021-08-06 14:20:30|9144.9|9129.9|9145.4|9130.4|9145.4|9130.4|9144.4|9129.4|3
1628259650000|2021-08-06 14:20:50|9145|9130|9145.9|9130.9|9145.9|9130.9|9144.9|9129.9|1
1628259660000|2021-08-06 14:21:00|||||||||5
1628259670000|2021-08-06 14:21:10|9143.4|9128.4|9142.5|9127.5|9143.5|9128.5|9141.5|9126.5|13
1628259680000|2021-08-06 14:21:20|9142.1|9127.1|9142|9127|9142.1|9127.1|9142|9127|0
1628259690000|2021-08-06 14:21:30|||||||||1
1628259700000|2021-08-06 14:21:40|9141|9126|9141|9126|9141|9126|9141|9126|5
1628259710000|2021-08-06 14:21:50|9140|9125|9140|9125|9140|9125|9140|9125|3
1628259720000|2021-08-06 14:22:00|9138.5|9123.5|9132.7|9117.7|9138.5|9123.5|9132.7|9117.7|18
1628259730000|2021-08-06 14:22:10|9132.3|9117.3|9135.3|9120.3|9137|9122|9132.2|9117.2|18
1628259740000|2021-08-06 14:22:20|9135.2|9120.2|9133.1|9118.1|9135.2|9120.2|9133.1|9118.1|4
1628259750000|2021-08-06 14:22:30|9133.6|9118.6|9133.2|9118.2|9133.6|9118.6|9133.2|9118.2|1
1628259760000|2021-08-06 14:22:40|9133.1|9118.1|9140.6|9125.6|9143.9|9128.9|9133.1|9118.1|112
1628259770000|2021-08-06 14:22:50|9141|9126|9140.6|9125.6|9142.1|9127.1|9140.6|9125.6|5
1628259780000|2021-08-06 14:23:00|9139.6|9124.6|9137.7|9122.7|9139.6|9124.6|9137.3|9122.3|3
1628259790000|2021-08-06 14:23:10|9137.3|9122.3|9133.1|9118.1|9137.3|9122.3|9133.1|9118.1|2
1628259800000|2021-08-06 14:23:20|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|4
1628259810000|2021-08-06 14:23:30|9135.6|9120.6|9135.1|9120.1|9136.6|9121.6|9135.1|9120.1|1
1628259820000|2021-08-06 14:23:40|9134.6|9119.6|9141.1|9126.1|9141.1|9126.1|9134.6|9119.6|13
1628259840000|2021-08-06 14:24:00|9139.8|9124.8|9139.6|9124.6|9139.8|9124.8|9138.1|9123.1|2
1628259850000|2021-08-06 14:24:10|9140.1|9125.1|9140.9|9125.9|9140.9|9125.9|9140.1|9125.1|1
1628259860000|2021-08-06 14:24:20|9141.5|9126.5|9144.3|9129.3|9144.3|9129.3|9141.5|9126.5|2
1628259870000|2021-08-06 14:24:30|9144.8|9129.8|9140.7|9125.7|9144.8|9129.8|9140.7|9125.7|5
1628259880000|2021-08-06 14:24:40|9139.5|9124.5|9140.7|9125.7|9141.2|9126.2|9139.3|9124.3|0
1628259890000|2021-08-06 14:24:50|9138.8|9123.8|9141.1|9126.1|9141.1|9126.1|9138.8|9123.8|3
1628259900000|2021-08-06 14:25:00|9139.5|9124.5|9140.5|9125.5|9141.5|9126.5|9137.5|9122.5|18
1628259910000|2021-08-06 14:25:10|9140.1|9125.1|9141.1|9126.1|9141.1|9126.1|9140.1|9125.1|0
1628259920000|2021-08-06 14:25:20|9140.7|9125.7|9138.1|9123.1|9140.7|9125.7|9136.1|9121.1|7
1628259930000|2021-08-06 14:25:30|9140.1|9125.1|9139.1|9124.1|9141|9126|9138.3|9123.3|1
1628259940000|2021-08-06 14:25:40|9139.9|9124.9|9140.9|9125.9|9140.9|9125.9|9139.9|9124.9|1
1628259950000|2021-08-06 14:25:50|9138.5|9123.5|9138.5|9123.5|9138.5|9123.5|9138.5|9123.5|3
1628259960000|2021-08-06 14:26:00|9138.2|9123.2|9137.7|9122.7|9138.2|9123.2|9137.7|9122.7|0
1628259970000|2021-08-06 14:26:10|9136.9|9121.9|9140.1|9125.1|9140.3|9125.3|9136.7|9121.7|2
1628259980000|2021-08-06 14:26:20|9140.9|9125.9|9141.1|9126.1|9141.1|9126.1|9140.9|9125.9|0
1628259990000|2021-08-06 14:26:30|9140.6|9125.6|9143.4|9128.4|9143.4|9128.4|9140.6|9125.6|9
1628260000000|2021-08-06 14:26:40|9143.3|9128.3|9142.6|9127.6|9143.3|9128.3|9142|9127|4
1628260010000|2021-08-06 14:26:50|9143.5|9128.5|9144.5|9129.5|9144.5|9129.5|9143.1|9128.1|3
1628260020000|2021-08-06 14:27:00|9143.1|9128.1|9142.6|9127.6|9143.1|9128.1|9142.6|9127.6|10
1628260030000|2021-08-06 14:27:10|9143.8|9128.8|9144|9129|9144|9129|9143.8|9128.8|4
1628260040000|2021-08-06 14:27:20|9143.5|9128.5|9143.9|9128.9|9143.9|9128.9|9143.5|9128.5|1
1628260050000|2021-08-06 14:27:30|9144|9129|9144.4|9129.4|9144.4|9129.4|9144|9129|1
1628260060000|2021-08-06 14:27:40|9144.9|9129.9|9147.2|9132.2|9147.2|9132.2|9144.9|9129.9|3
1628260070000|2021-08-06 14:27:50|9145.2|9130.2|9145.3|9130.3|9145.3|9130.3|9144.9|9129.9|8
1628260080000|2021-08-06 14:28:00|||||||||1
1628260090000|2021-08-06 14:28:10|9144.5|9129.5|9144.3|9129.3|9144.5|9129.5|9144.3|9129.3|0
1628260100000|2021-08-06 14:28:20|9144.4|9129.4|9144.4|9129.4|9144.4|9129.4|9144.4|9129.4|4
1628260110000|2021-08-06 14:28:30|9144.1|9129.1|9142.9|9127.9|9144.1|9129.1|9142.5|9127.5|2
1628260120000|2021-08-06 14:28:40|9143|9128|9143|9128|9143.5|9128.5|9142.5|9127.5|1
1628260130000|2021-08-06 14:28:50|9141.5|9126.5|9142|9127|9142.5|9127.5|9141.5|9126.5|11
1628260140000|2021-08-06 14:29:00|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|1
1628260150000|2021-08-06 14:29:10|9143|9128|9143|9128|9143|9128|9143|9128|0
1628260160000|2021-08-06 14:29:20|9142.2|9127.2|9140.9|9125.9|9142.2|9127.2|9140.5|9125.5|4
1628260170000|2021-08-06 14:29:30|9141|9126|9143.5|9128.5|9144.5|9129.5|9141|9126|2
1628260180000|2021-08-06 14:29:40|9142.7|9127.7|9142.5|9127.5|9142.7|9127.7|9142.5|9127.5|0
1628260190000|2021-08-06 14:29:50|9143|9128|9144.4|9129.4|9144.9|9129.9|9143|9128|4
1628260200000|2021-08-06 14:30:00|9144.8|9129.8|9146.7|9131.7|9147.2|9132.2|9144.8|9129.8|18
1628260230000|2021-08-06 14:30:30|9146.3|9131.3|9146.3|9131.3|9146.3|9131.3|9146.3|9131.3|2
1628260240000|2021-08-06 14:30:40|9146.7|9131.7|9147.2|9132.2|9147.2|9132.2|9146.7|9131.7|1
1628260260000|2021-08-06 14:31:00|9147.1|9132.1|9148.6|9133.6|9148.9|9133.9|9146.8|9131.8|20
1628260270000|2021-08-06 14:31:10|9148.5|9133.5|9149|9134|9149|9134|9148.5|9133.5|58
1628260280000|2021-08-06 14:31:20|||||||||38
1628260290000|2021-08-06 14:31:30|||||||||13
1628260300000|2021-08-06 14:31:40|9148.9|9133.9|9149|9134|9149|9134|9148.9|9133.9|14
1628260310000|2021-08-06 14:31:50|9148.2|9133.2|9149|9134|9149|9134|9148.2|9133.2|20
1628260320000|2021-08-06 14:32:00|9147.9|9132.9|9144.1|9129.1|9148.5|9133.5|9144.1|9129.1|16
1628260330000|2021-08-06 14:32:10|9144.7|9129.7|9145.6|9130.6|9145.6|9130.6|9144.6|9129.6|0
1628260340000|2021-08-06 14:32:20|9146|9131|9148|9133|9148.5|9133.5|9146|9131|44
1628260350000|2021-08-06 14:32:30|9147.9|9132.9|9148|9133|9148.5|9133.5|9147.2|9132.2|4
1628260360000|2021-08-06 14:32:40|9148.4|9133.4|9148.5|9133.5|9148.5|9133.5|9148.4|9133.4|0
1628260370000|2021-08-06 14:32:50|9148.4|9133.4|9147.6|9132.6|9148.4|9133.4|9147.6|9132.6|16
1628260380000|2021-08-06 14:33:00|9147.2|9132.2|9144.6|9129.6|9147.2|9132.2|9143.7|9128.7|10
1628260390000|2021-08-06 14:33:10|9144.9|9129.9|9148|9133|9148.5|9133.5|9144.9|9129.9|6
1628260400000|2021-08-06 14:33:20|9148.4|9133.4|9148.5|9133.5|9148.5|9133.5|9148.1|9133.1|2
1628260410000|2021-08-06 14:33:30|9148.9|9133.9|9149|9134|9149|9134|9148.9|9133.9|27
1628260420000|2021-08-06 14:33:40|9148.9|9133.9|9148.5|9133.5|9148.9|9133.9|9148.5|9133.5|2
1628260430000|2021-08-06 14:33:50|9147.6|9132.6|9148|9133|9148|9133|9147.6|9132.6|1
1628260440000|2021-08-06 14:34:00|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|0
1628260450000|2021-08-06 14:34:10|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|12
1628260460000|2021-08-06 14:34:20|9148.9|9133.9|9149|9134|9149|9134|9148.9|9133.9|0
1628260470000|2021-08-06 14:34:30|||||||||10
1628260480000|2021-08-06 14:34:40|9148|9133|9148|9133|9148|9133|9148|9133|2
1628260490000|2021-08-06 14:34:50|9149|9134|9149|9134|9149|9134|9149|9134|0
1628260500000|2021-08-06 14:35:00|9148.8|9133.8|9148.5|9133.5|9148.8|9133.8|9148|9133|9
1628260510000|2021-08-06 14:35:10|9149|9134|9148|9133|9149|9134|9147.7|9132.7|6
1628260520000|2021-08-06 14:35:20|9147.6|9132.6|9147|9132|9147.6|9132.6|9145.7|9130.7|3
1628260530000|2021-08-06 14:35:30|9147.1|9132.1|9148|9133|9148|9133|9147.1|9132.1|0
1628260540000|2021-08-06 14:35:40|9148.4|9133.4|9149|9134|9149|9134|9148.4|9133.4|21
1628260550000|2021-08-06 14:35:50|9147.5|9132.5|9149|9134|9149|9134|9147.5|9132.5|16
1628260560000|2021-08-06 14:36:00|||||||||14
1628260570000|2021-08-06 14:36:10|9148.9|9133.9|9148.9|9133.9|9148.9|9133.9|9148.9|9133.9|15
1628260580000|2021-08-06 14:36:20|9149|9134|9149|9134|9149|9134|9148|9133|11
1628260590000|2021-08-06 14:36:30|9150.6|9135.6|9154.9|9139.9|9154.9|9139.9|9150.6|9135.6|15
1628260600000|2021-08-06 14:36:40|||||||||48
1628260610000|2021-08-06 14:36:50|9154.8|9139.8|9156.2|9141.2|9156.2|9141.2|9154.8|9139.8|16
1628260620000|2021-08-06 14:37:00|9156|9141|9155.4|9140.4|9156.6|9141.6|9155|9140|29
1628260630000|2021-08-06 14:37:10|9155.8|9140.8|9162.1|9147.1|9163.2|9148.2|9155.8|9140.8|35
1628260640000|2021-08-06 14:37:20|9161.8|9146.8|9158.5|9143.5|9161.8|9146.8|9156.8|9141.8|22
1628260650000|2021-08-06 14:37:30|9158.4|9143.4|9165.6|9150.6|9165.6|9150.6|9158.4|9143.4|43
1628260660000|2021-08-06 14:37:40|9165.7|9150.7|9167|9152|9167.1|9152.1|9165.5|9150.5|58
1628260670000|2021-08-06 14:37:50|9167.5|9152.5|9170.9|9155.9|9170.9|9155.9|9167.1|9152.1|25
1628260680000|2021-08-06 14:38:00|9171.2|9156.2|9172|9157|9172.3|9157.3|9171.2|9156.2|21
1628260690000|2021-08-06 14:38:10|9172.4|9157.4|9172.9|9157.9|9172.9|9157.9|9172.4|9157.4|3
1628260700000|2021-08-06 14:38:20|9172.8|9157.8|9170.9|9155.9|9172.9|9157.9|9170.9|9155.9|5
1628260710000|2021-08-06 14:38:30|9171.3|9156.3|9171.4|9156.4|9172.8|9157.8|9171.3|9156.3|16
1628260720000|2021-08-06 14:38:40|9171|9156|9171.4|9156.4|9171.4|9156.4|9170.9|9155.9|0
1628260730000|2021-08-06 14:38:50|9171|9156|9171.5|9156.5|9171.5|9156.5|9171|9156|1
1628260740000|2021-08-06 14:39:00|9172.8|9157.8|9173.3|9158.3|9173.8|9158.8|9172.8|9157.8|10
1628260750000|2021-08-06 14:39:10|9174.1|9159.1|9174.1|9159.1|9174.1|9159.1|9172.7|9157.7|43
1628260760000|2021-08-06 14:39:20|9174.5|9159.5|9174.6|9159.6|9174.6|9159.6|9174.5|9159.5|4
1628260770000|2021-08-06 14:39:30|9174.7|9159.7|9173|9158|9174.7|9159.7|9172.9|9157.9|18
1628260780000|2021-08-06 14:39:40|9172.7|9157.7|9173.8|9158.8|9173.8|9158.8|9172.7|9157.7|3
1628260790000|2021-08-06 14:39:50|9174.2|9159.2|9174.3|9159.3|9174.3|9159.3|9174.2|9159.2|6
1628260800000|2021-08-06 14:40:00|9174.6|9159.6|9178.7|9163.7|9178.7|9163.7|9173.8|9158.8|29
1628260810000|2021-08-06 14:40:10|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|4
1628260820000|2021-08-06 14:40:20|9181.5|9166.5|9178.8|9163.8|9181.5|9166.5|9177.9|9162.9|16
1628260830000|2021-08-06 14:40:30|9178.4|9163.4|9178.2|9163.2|9178.7|9163.7|9177.4|9162.4|7
1628260840000|2021-08-06 14:40:40|9178.3|9163.3|9178.3|9163.3|9178.3|9163.3|9178.3|9163.3|6
1628260850000|2021-08-06 14:40:50|9177.8|9162.8|9175.9|9160.9|9177.9|9162.9|9175.9|9160.9|5
1628260860000|2021-08-06 14:41:00|9176.5|9161.5|9177.5|9162.5|9178.1|9163.1|9176.5|9161.5|10
1628260870000|2021-08-06 14:41:10|9177.3|9162.3|9178.4|9163.4|9178.8|9163.8|9175.4|9160.4|29
1628260880000|2021-08-06 14:41:20|||||||||1
1628260890000|2021-08-06 14:41:30|9177.8|9162.8|9180|9165|9180|9165|9177.8|9162.8|14
1628260900000|2021-08-06 14:41:40|9179.6|9164.6|9179.4|9164.4|9179.6|9164.6|9179.4|9164.4|4
1628260910000|2021-08-06 14:41:50|9179|9164|9178.9|9163.9|9179|9164|9178.9|9163.9|7
1628260920000|2021-08-06 14:42:00|9178.8|9163.8|9179.2|9164.2|9180.2|9165.2|9178.8|9163.8|20
1628260930000|2021-08-06 14:42:10|9179.3|9164.3|9176.1|9161.1|9179.3|9164.3|9176.1|9161.1|2
1628260940000|2021-08-06 14:42:20|9175.1|9160.1|9177.1|9162.1|9177.1|9162.1|9175.1|9160.1|1
1628260950000|2021-08-06 14:42:30|9177.6|9162.6|9178.5|9163.5|9178.5|9163.5|9177.6|9162.6|3
1628260960000|2021-08-06 14:42:40|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1628260970000|2021-08-06 14:42:50|9176|9161|9175.7|9160.7|9176.5|9161.5|9175.7|9160.7|16
1628260980000|2021-08-06 14:43:00|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|4
1628260990000|2021-08-06 14:43:10|9179.1|9164.1|9179.7|9164.7|9179.7|9164.7|9178.2|9163.2|6
1628261000000|2021-08-06 14:43:20|9180.1|9165.1|9181.2|9166.2|9181.2|9166.2|9180.1|9165.1|5
1628261010000|2021-08-06 14:43:30|9182.2|9167.2|9177.9|9162.9|9182.2|9167.2|9177.9|9162.9|27
1628261020000|2021-08-06 14:43:40|9178.7|9163.7|9178.5|9163.5|9179|9164|9178.5|9163.5|3
1628261030000|2021-08-06 14:43:50|9179|9164|9181.7|9166.7|9181.7|9166.7|9179|9164|13
1628261040000|2021-08-06 14:44:00|9181.9|9166.9|9181.9|9166.9|9182.4|9167.4|9180.9|9165.9|30
1628261050000|2021-08-06 14:44:10|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|1
1628261060000|2021-08-06 14:44:20|9182.5|9167.5|9183|9168|9183|9168|9182.1|9167.1|6
1628261070000|2021-08-06 14:44:30|9183.4|9168.4|9181.1|9166.1|9183.4|9168.4|9181.1|9166.1|3
1628261080000|2021-08-06 14:44:40|9181.2|9166.2|9182.1|9167.1|9182.1|9167.1|9181.2|9166.2|1
1628261090000|2021-08-06 14:44:50|||||||||2
1628261100000|2021-08-06 14:45:00|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|1
1628261110000|2021-08-06 14:45:10|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1628261120000|2021-08-06 14:45:20|9183.2|9168.2|9185|9170|9185.4|9170.4|9183.2|9168.2|7
1628261130000|2021-08-06 14:45:30|9184.7|9169.7|9183.1|9168.1|9184.7|9169.7|9183.1|9168.1|4
1628261140000|2021-08-06 14:45:40|||||||||1
1628261150000|2021-08-06 14:45:50|9184.5|9169.5|9184.1|9169.1|9184.6|9169.6|9184.1|9169.1|7
1628261160000|2021-08-06 14:46:00|9184.5|9169.5|9183.8|9168.8|9185.1|9170.1|9183.8|9168.8|16
1628261170000|2021-08-06 14:46:10|9184.6|9169.6|9185.1|9170.1|9185.1|9170.1|9184.6|9169.6|2
1628261180000|2021-08-06 14:46:20|9184.6|9169.6|9185.1|9170.1|9185.1|9170.1|9183.7|9168.7|15
1628261190000|2021-08-06 14:46:30|9184.7|9169.7|9183.7|9168.7|9184.7|9169.7|9183.6|9168.6|4
1628261200000|2021-08-06 14:46:40|9184|9169|9185.4|9170.4|9185.4|9170.4|9184|9169|1
1628261210000|2021-08-06 14:46:50|9185|9170|9185.4|9170.4|9185.4|9170.4|9184.9|9169.9|1
1628261220000|2021-08-06 14:47:00|9185|9170|9185.1|9170.1|9185.1|9170.1|9185|9170|2
1628261230000|2021-08-06 14:47:10|9184.6|9169.6|9185|9170|9185|9170|9184.6|9169.6|6
1628261250000|2021-08-06 14:47:30|9185.5|9170.5|9186|9171|9186|9171|9185.5|9170.5|5
1628261260000|2021-08-06 14:47:40|9186.6|9171.6|9188.1|9173.1|9188.1|9173.1|9185.6|9170.6|58
1628261270000|2021-08-06 14:47:50|9188.3|9173.3|9189.4|9174.4|9190.4|9175.4|9188.3|9173.3|18
1628261280000|2021-08-06 14:48:00|9189.5|9174.5|9190.8|9175.8|9190.8|9175.8|9189.5|9174.5|5
1628261300000|2021-08-06 14:48:20|||||||||3
1628261310000|2021-08-06 14:48:30|9190.3|9175.3|9190.2|9175.2|9190.3|9175.3|9190.2|9175.2|22
1628261320000|2021-08-06 14:48:40|9187.9|9172.9|9186.6|9171.6|9188.3|9173.3|9186.6|9171.6|39
1628261330000|2021-08-06 14:48:50|9183.9|9168.9|9185.4|9170.4|9186.4|9171.4|9183.9|9168.9|9
1628261340000|2021-08-06 14:49:00|9185.5|9170.5|9185.6|9170.6|9186.7|9171.7|9185.5|9170.5|14
1628261350000|2021-08-06 14:49:10|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|9186|9171|5
1628261360000|2021-08-06 14:49:20|9186.3|9171.3|9186.3|9171.3|9186.3|9171.3|9186.3|9171.3|14
1628261370000|2021-08-06 14:49:30|9185.8|9170.8|9185.8|9170.8|9185.8|9170.8|9185.8|9170.8|17
1628261380000|2021-08-06 14:49:40|9186.3|9171.3|9183.9|9168.9|9186.3|9171.3|9182.9|9167.9|3
1628261390000|2021-08-06 14:49:50|9182.9|9167.9|9182.9|9167.9|9183.3|9168.3|9182.4|9167.4|19
1628261400000|2021-08-06 14:50:00|9183.4|9168.4|9186.7|9171.7|9186.7|9171.7|9183.4|9168.4|4
1628261410000|2021-08-06 14:50:10|||||||||2
1628261420000|2021-08-06 14:50:20|9188.7|9173.7|9189|9174|9189.3|9174.3|9188.7|9173.7|0
1628261430000|2021-08-06 14:50:30|9189.8|9174.8|9185.8|9170.8|9189.8|9174.8|9185.8|9170.8|18
1628261440000|2021-08-06 14:50:40|9185.4|9170.4|9186.4|9171.4|9186.4|9171.4|9185.4|9170.4|1
1628261450000|2021-08-06 14:50:50|9186.8|9171.8|9186.9|9171.9|9186.9|9171.9|9186.8|9171.8|3
1628261460000|2021-08-06 14:51:00|9187.3|9172.3|9186.9|9171.9|9187.9|9172.9|9186.9|9171.9|6
1628261470000|2021-08-06 14:51:10|||||||||1
1628261490000|2021-08-06 14:51:30|||||||||3
1628261500000|2021-08-06 14:51:40|||||||||1
1628261510000|2021-08-06 14:51:50|9185.9|9170.9|9186.9|9171.9|9187.9|9172.9|9185.9|9170.9|14
1628261520000|2021-08-06 14:52:00|9187.4|9172.4|9182.9|9167.9|9187.9|9172.9|9182.9|9167.9|14
1628261530000|2021-08-06 14:52:10|9183.8|9168.8|9182.4|9167.4|9184.4|9169.4|9182.4|9167.4|5
1628261540000|2021-08-06 14:52:20|9181.4|9166.4|9181.8|9166.8|9181.8|9166.8|9181.4|9166.4|4
1628261550000|2021-08-06 14:52:30|9181.9|9166.9|9178.1|9163.1|9182.4|9167.4|9178.1|9163.1|10
1628261560000|2021-08-06 14:52:40|9178.5|9163.5|9179|9164|9179.4|9164.4|9178.1|9163.1|2
1628261570000|2021-08-06 14:52:50|9179.4|9164.4|9180.4|9165.4|9180.4|9165.4|9179.4|9164.4|0
1628261580000|2021-08-06 14:53:00|9179.6|9164.6|9178.9|9163.9|9179.6|9164.6|9178.9|9163.9|4
1628261600000|2021-08-06 14:53:20|9180.8|9165.8|9180.8|9165.8|9180.8|9165.8|9180.8|9165.8|2
1628261610000|2021-08-06 14:53:30|9181.2|9166.2|9183.8|9168.8|9183.8|9168.8|9181.2|9166.2|0
1628261620000|2021-08-06 14:53:40|9184.2|9169.2|9184.3|9169.3|9184.3|9169.3|9183.9|9168.9|2
1628261630000|2021-08-06 14:53:50|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|2
1628261640000|2021-08-06 14:54:00|9182.4|9167.4|9183.4|9168.4|9183.4|9168.4|9181.4|9166.4|13
1628261650000|2021-08-06 14:54:10|9183.5|9168.5|9183.5|9168.5|9183.5|9168.5|9183.5|9168.5|0
1628261660000|2021-08-06 14:54:20|9181.9|9166.9|9184|9169|9184|9169|9181.9|9166.9|4
1628261680000|2021-08-06 14:54:40|9184.1|9169.1|9184.1|9169.1|9184.2|9169.2|9184.1|9169.1|21
1628261690000|2021-08-06 14:54:50|9183.7|9168.7|9183.5|9168.5|9183.7|9168.7|9183.5|9168.5|1
1628261700000|2021-08-06 14:55:00|9183|9168|9181.1|9166.1|9184|9169|9181.1|9166.1|22
1628261710000|2021-08-06 14:55:10|9181.2|9166.2|9181.1|9166.1|9181.7|9166.7|9181|9166|4
1628261720000|2021-08-06 14:55:20|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|0
1628261730000|2021-08-06 14:55:30|9182.7|9167.7|9179.9|9164.9|9183|9168|9179.9|9164.9|5
1628261740000|2021-08-06 14:55:40|9181|9166|9182.1|9167.1|9182.1|9167.1|9181|9166|10
1628261750000|2021-08-06 14:55:50|9183.1|9168.1|9183.1|9168.1|9183.6|9168.6|9183.1|9168.1|9
1628261760000|2021-08-06 14:56:00|9182.3|9167.3|9180.4|9165.4|9182.3|9167.3|9180.4|9165.4|7
1628261770000|2021-08-06 14:56:10|9179.6|9164.6|9179.5|9164.5|9179.6|9164.6|9179.5|9164.5|0
1628261780000|2021-08-06 14:56:20|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|0
1628261790000|2021-08-06 14:56:30|9177.2|9162.2|9177.6|9162.6|9177.6|9162.6|9177.1|9162.1|5
1628261810000|2021-08-06 14:56:50|9178|9163|9178.1|9163.1|9178.1|9163.1|9178|9163|2
1628261820000|2021-08-06 14:57:00|9178.5|9163.5|9181.7|9166.7|9181.7|9166.7|9178.5|9163.5|5
1628261830000|2021-08-06 14:57:10|9182.3|9167.3|9182.3|9167.3|9182.3|9167.3|9182.3|9167.3|0
1628261850000|2021-08-06 14:57:30|9182.7|9167.7|9183.7|9168.7|9183.7|9168.7|9182.7|9167.7|1
1628261860000|2021-08-06 14:57:40|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|0
1628261870000|2021-08-06 14:57:50|9184.2|9169.2|9186.1|9171.1|9186.1|9171.1|9184.2|9169.2|2
1628261880000|2021-08-06 14:58:00|9186.5|9171.5|9186.6|9171.6|9186.6|9171.6|9186.2|9171.2|15
1628261890000|2021-08-06 14:58:10|9186.7|9171.7|9186.7|9171.7|9186.7|9171.7|9186.7|9171.7|1
1628261900000|2021-08-06 14:58:20|9187.1|9172.1|9187.2|9172.2|9187.2|9172.2|9187.1|9172.1|2
1628261910000|2021-08-06 14:58:30|||||||||2
1628261920000|2021-08-06 14:58:40|9187.1|9172.1|9187.3|9172.3|9187.5|9172.5|9187.1|9172.1|9
1628261930000|2021-08-06 14:58:50|9186.7|9171.7|9184.4|9169.4|9186.7|9171.7|9184.4|9169.4|5
1628261940000|2021-08-06 14:59:00|9184.8|9169.8|9185.8|9170.8|9185.8|9170.8|9184.8|9169.8|1
1628261950000|2021-08-06 14:59:10|9185|9170|9184.3|9169.3|9185|9170|9184.3|9169.3|4
1628261970000|2021-08-06 14:59:30|9184.7|9169.7|9181.7|9166.7|9185.6|9170.6|9181.7|9166.7|22
1628261980000|2021-08-06 14:59:40|9177.8|9162.8|9179.3|9164.3|9179.8|9164.8|9177.8|9162.8|18
1628261990000|2021-08-06 14:59:50|9179|9164|9181.3|9166.3|9181.3|9166.3|9177.8|9162.8|8
1628262000000|2021-08-06 15:00:00|9180.5|9165.5|9179.9|9164.9|9180.5|9165.5|9179.4|9164.4|4
1628262030000|2021-08-06 15:00:30|||||||||2
1628262050000|2021-08-06 15:00:50|9179.8|9164.8|9184.3|9169.3|9184.7|9169.7|9179.8|9164.8|4
1628262060000|2021-08-06 15:01:00|9184.4|9169.4|9185.3|9170.3|9185.7|9170.7|9184.4|9169.4|15
1628262070000|2021-08-06 15:01:10|9185.7|9170.7|9185.3|9170.3|9185.7|9170.7|9185.3|9170.3|3
1628262080000|2021-08-06 15:01:20|9184.9|9169.9|9186.2|9171.2|9186.2|9171.2|9183.7|9168.7|13
1628262090000|2021-08-06 15:01:30|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|4
1628262100000|2021-08-06 15:01:40|9187.6|9172.6|9186.2|9171.2|9188.1|9173.1|9186.2|9171.2|7
1628262110000|2021-08-06 15:01:50|9186.7|9171.7|9186.6|9171.6|9186.7|9171.7|9186.6|9171.6|2
1628262120000|2021-08-06 15:02:00|9186.4|9171.4|9185.4|9170.4|9186.4|9171.4|9184.9|9169.9|7
1628262130000|2021-08-06 15:02:10|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|1
1628262140000|2021-08-06 15:02:20|9184.3|9169.3|9184.2|9169.2|9184.6|9169.6|9184.2|9169.2|5
1628262150000|2021-08-06 15:02:30|9184.6|9169.6|9184.6|9169.6|9184.6|9169.6|9184.6|9169.6|2
1628262160000|2021-08-06 15:02:40|9186.8|9171.8|9187.4|9172.4|9187.4|9172.4|9186.8|9171.8|1
1628262170000|2021-08-06 15:02:50|9185.6|9170.6|9186.1|9171.1|9186.1|9171.1|9185.6|9170.6|26
1628262180000|2021-08-06 15:03:00|9188|9173|9186.8|9171.8|9188|9173|9186.8|9171.8|23
1628262190000|2021-08-06 15:03:10|9186.6|9171.6|9183.3|9168.3|9186.6|9171.6|9183.3|9168.3|4
1628262200000|2021-08-06 15:03:20|9183.6|9168.6|9183.2|9168.2|9183.6|9168.6|9183.2|9168.2|0
1628262210000|2021-08-06 15:03:30|9182.8|9167.8|9186|9171|9186|9171|9182.6|9167.6|11
1628262220000|2021-08-06 15:03:40|9183.2|9168.2|9183.7|9168.7|9183.7|9168.7|9182.7|9167.7|13
1628262230000|2021-08-06 15:03:50|9184.1|9169.1|9185.6|9170.6|9185.6|9170.6|9184.1|9169.1|2
1628262240000|2021-08-06 15:04:00|9184.4|9169.4|9182.9|9167.9|9184.4|9169.4|9182.9|9167.9|13
1628262250000|2021-08-06 15:04:10|9183.2|9168.2|9183.1|9168.1|9183.2|9168.2|9183.1|9168.1|1
1628262260000|2021-08-06 15:04:20|9183.2|9168.2|9183.1|9168.1|9185|9170|9183.1|9168.1|17
1628262270000|2021-08-06 15:04:30|9184.6|9169.6|9186.4|9171.4|9186.4|9171.4|9184.6|9169.6|4
1628262290000|2021-08-06 15:04:50|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|13
1628262300000|2021-08-06 15:05:00|9185.5|9170.5|9185.5|9170.5|9185.9|9170.9|9185.5|9170.5|4
1628262310000|2021-08-06 15:05:10|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|4
1628262320000|2021-08-06 15:05:20|||||||||1
1628262330000|2021-08-06 15:05:30|9185.9|9170.9|9186.4|9171.4|9186.4|9171.4|9185.9|9170.9|7
1628262340000|2021-08-06 15:05:40|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|1
1628262350000|2021-08-06 15:05:50|9187.3|9172.3|9187.4|9172.4|9187.4|9172.4|9187.3|9172.3|1
1628262360000|2021-08-06 15:06:00|9187.8|9172.8|9187.9|9172.9|9187.9|9172.9|9187.8|9172.8|19
1628262400000|2021-08-06 15:06:40|||||||||1
1628262420000|2021-08-06 15:07:00|9187.5|9172.5|9189.9|9174.9|9190.8|9175.8|9187|9172|33
1628262430000|2021-08-06 15:07:10|9190.3|9175.3|9189.4|9174.4|9190.3|9175.3|9189.4|9174.4|2
1628262440000|2021-08-06 15:07:20|9189.8|9174.8|9190.3|9175.3|9190.3|9175.3|9189.8|9174.8|7
1628262460000|2021-08-06 15:07:40|9189.9|9174.9|9190.3|9175.3|9190.3|9175.3|9189.9|9174.9|2
1628262470000|2021-08-06 15:07:50|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|6
1628262480000|2021-08-06 15:08:00|9190.3|9175.3|9185.8|9170.8|9190.3|9175.3|9185.8|9170.8|4
1628262490000|2021-08-06 15:08:10|9186.9|9171.9|9188.4|9173.4|9188.9|9173.9|9186.9|9171.9|3
1628262500000|2021-08-06 15:08:20|9184.7|9169.7|9182.8|9167.8|9184.7|9169.7|9181.8|9166.8|3
1628262510000|2021-08-06 15:08:30|9183.2|9168.2|9183.3|9168.3|9183.3|9168.3|9183.2|9168.2|0
1628262530000|2021-08-06 15:08:50|9182.9|9167.9|9180.2|9165.2|9182.9|9167.9|9180.2|9165.2|4
1628262540000|2021-08-06 15:09:00|9179.8|9164.8|9180.7|9165.7|9180.7|9165.7|9179.8|9164.8|6
1628262550000|2021-08-06 15:09:10|9180.8|9165.8|9177.8|9162.8|9180.8|9165.8|9177.4|9162.4|3
1628262560000|2021-08-06 15:09:20|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|7
1628262570000|2021-08-06 15:09:30|9177.8|9162.8|9177.4|9162.4|9177.9|9162.9|9177.4|9162.4|2
1628262580000|2021-08-06 15:09:40|9177.9|9162.9|9177.5|9162.5|9177.9|9162.9|9177.4|9162.4|1
1628262590000|2021-08-06 15:09:50|9177.4|9162.4|9179.3|9164.3|9179.3|9164.3|9177.4|9162.4|7
1628262600000|2021-08-06 15:10:00|9179.8|9164.8|9180.1|9165.1|9180.8|9165.8|9179.8|9164.8|4
1628262610000|2021-08-06 15:10:10|9178.9|9163.9|9177.9|9162.9|9178.9|9163.9|9177.9|9162.9|4
1628262620000|2021-08-06 15:10:20|||||||||1
1628262630000|2021-08-06 15:10:30|9178.9|9163.9|9178.9|9163.9|9178.9|9163.9|9178.9|9163.9|0
1628262640000|2021-08-06 15:10:40|9179.4|9164.4|9179.4|9164.4|9179.4|9164.4|9179.4|9164.4|1
1628262650000|2021-08-06 15:10:50|9179.8|9164.8|9180.2|9165.2|9180.2|9165.2|9179.8|9164.8|0
1628262660000|2021-08-06 15:11:00|9179.8|9164.8|9180.8|9165.8|9180.8|9165.8|9179.8|9164.8|0
1628262670000|2021-08-06 15:11:10|9180|9165|9179.9|9164.9|9180|9165|9179.9|9164.9|8
1628262680000|2021-08-06 15:11:20|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|3
1628262700000|2021-08-06 15:11:40|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|0
1628262710000|2021-08-06 15:11:50|9180|9165|9180|9165|9180|9165|9180|9165|0
1628262720000|2021-08-06 15:12:00|9180.8|9165.8|9182.9|9167.9|9182.9|9167.9|9180.8|9165.8|6
1628262730000|2021-08-06 15:12:10|9183.1|9168.1|9182.1|9167.1|9183.6|9168.6|9182.1|9167.1|19
1628262740000|2021-08-06 15:12:20|9182.6|9167.6|9181.1|9166.1|9182.6|9167.6|9181.1|9166.1|4
1628262750000|2021-08-06 15:12:30|9181.9|9166.9|9182.1|9167.1|9182.1|9167.1|9181.9|9166.9|0
1628262780000|2021-08-06 15:13:00|9181.1|9166.1|9182.1|9167.1|9182.1|9167.1|9181.1|9166.1|4
1628262790000|2021-08-06 15:13:10|9181.1|9166.1|9180.1|9165.1|9181.1|9166.1|9180.1|9165.1|4
1628262800000|2021-08-06 15:13:20|9179.1|9164.1|9177|9162|9179.1|9164.1|9176.6|9161.6|5
1628262810000|2021-08-06 15:13:30|9177.2|9162.2|9177.6|9162.6|9178.6|9163.6|9177.2|9162.2|0
1628262820000|2021-08-06 15:13:40|9177.1|9162.1|9176.3|9161.3|9178.3|9163.3|9176.3|9161.3|3
1628262830000|2021-08-06 15:13:50|||||||||1
1628262840000|2021-08-06 15:14:00|9173.3|9158.3|9173.4|9158.4|9174.4|9159.4|9173.3|9158.3|28
1628262850000|2021-08-06 15:14:10|9173.9|9158.9|9168.9|9153.9|9173.9|9158.9|9168.4|9153.4|20
1628262860000|2021-08-06 15:14:20|9169|9154|9169|9154|9169|9154|9169|9154|18
1628262880000|2021-08-06 15:14:40|9169.1|9154.1|9169.1|9154.1|9169.1|9154.1|9169.1|9154.1|10
1628262890000|2021-08-06 15:14:50|9170.7|9155.7|9172|9157|9172.4|9157.4|9170.7|9155.7|6
1628262900000|2021-08-06 15:15:00|9171.6|9156.6|9173.4|9158.4|9173.5|9158.5|9171.6|9156.6|8
1628262910000|2021-08-06 15:15:10|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|0
1628262920000|2021-08-06 15:15:20|9173.1|9158.1|9172.5|9157.5|9173.1|9158.1|9171.5|9156.5|7
1628262930000|2021-08-06 15:15:30|9172.1|9157.1|9172.1|9157.1|9172.1|9157.1|9172.1|9157.1|3
1628262940000|2021-08-06 15:15:40|9172.4|9157.4|9173.5|9158.5|9173.5|9158.5|9172.4|9157.4|1
1628262950000|2021-08-06 15:15:50|9173.9|9158.9|9176|9161|9176.6|9161.6|9173.9|9158.9|5
1628262960000|2021-08-06 15:16:00|9176.5|9161.5|9176.4|9161.4|9176.6|9161.6|9174.8|9159.8|5
1628262970000|2021-08-06 15:16:10|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|2
1628262990000|2021-08-06 15:16:30|9176.6|9161.6|9174.8|9159.8|9176.6|9161.6|9173.8|9158.8|13
1628263020000|2021-08-06 15:17:00|9173.1|9158.1|9173.3|9158.3|9173.3|9158.3|9172.3|9157.3|2
1628263070000|2021-08-06 15:17:50|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|1
1628263080000|2021-08-06 15:18:00|9172.3|9157.3|9173.1|9158.1|9173.1|9158.1|9171.8|9156.8|5
1628263090000|2021-08-06 15:18:10|9172.7|9157.7|9172.3|9157.3|9172.7|9157.7|9172.3|9157.3|6
1628263100000|2021-08-06 15:18:20|9170.9|9155.9|9170.4|9155.4|9170.9|9155.9|9170.4|9155.4|5
1628263140000|2021-08-06 15:19:00|9170.8|9155.8|9170.3|9155.3|9171.2|9156.2|9169.3|9154.3|10
1628263150000|2021-08-06 15:19:10|9169.9|9154.9|9170.2|9155.2|9170.2|9155.2|9169.9|9154.9|0
1628263160000|2021-08-06 15:19:20|9169.8|9154.8|9169.2|9154.2|9169.8|9154.8|9169.2|9154.2|2
1628263180000|2021-08-06 15:19:40|9167.9|9152.9|9167|9152|9167.9|9152.9|9167|9152|6
1628263190000|2021-08-06 15:19:50|9165.8|9150.8|9165.4|9150.4|9165.8|9150.8|9165.4|9150.4|1
1628263200000|2021-08-06 15:20:00|9164.4|9149.4|9164.2|9149.2|9164.4|9149.4|9163.8|9148.8|1
1628263210000|2021-08-06 15:20:10|9164.4|9149.4|9164|9149|9164.4|9149.4|9164|9149|2
1628263220000|2021-08-06 15:20:20|9164.1|9149.1|9163.9|9148.9|9164.1|9149.1|9163.9|9148.9|1
1628263240000|2021-08-06 15:20:40|9167.1|9152.1|9170|9155|9170|9155|9167.1|9152.1|13
1628263260000|2021-08-06 15:21:00|9169.8|9154.8|9169.8|9154.8|9169.8|9154.8|9169.8|9154.8|2
1628263270000|2021-08-06 15:21:10|9169.7|9154.7|9168.8|9153.8|9169.7|9154.7|9168.8|9153.8|1
1628263280000|2021-08-06 15:21:20|||||||||2
1628263290000|2021-08-06 15:21:30|9168.4|9153.4|9168.3|9153.3|9168.4|9153.4|9168.3|9153.3|3
1628263300000|2021-08-06 15:21:40|9166.1|9151.1|9165.8|9150.8|9166.8|9151.8|9165.8|9150.8|4
1628263310000|2021-08-06 15:21:50|||||||||71
1628263320000|2021-08-06 15:22:00|9166.3|9151.3|9166.3|9151.3|9166.8|9151.8|9166.3|9151.3|3
1628263330000|2021-08-06 15:22:10|9166.7|9151.7|9166.8|9151.8|9166.9|9151.9|9166.7|9151.7|3
1628263340000|2021-08-06 15:22:20|9165.3|9150.3|9165.3|9150.3|9165.3|9150.3|9165.3|9150.3|3
1628263350000|2021-08-06 15:22:30|9165.7|9150.7|9165.7|9150.7|9165.7|9150.7|9165.7|9150.7|2
1628263360000|2021-08-06 15:22:40|9165.8|9150.8|9165.8|9150.8|9165.8|9150.8|9165.8|9150.8|1
1628263380000|2021-08-06 15:23:00|9165.4|9150.4|9165.8|9150.8|9165.8|9150.8|9165.4|9150.4|0
1628263390000|2021-08-06 15:23:10|9166.2|9151.2|9166.3|9151.3|9166.3|9151.3|9166.2|9151.2|8
1628263400000|2021-08-06 15:23:20|9166.7|9151.7|9166.8|9151.8|9166.8|9151.8|9166.7|9151.7|0
1628263410000|2021-08-06 15:23:30|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|1
1628263420000|2021-08-06 15:23:40|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|1
1628263430000|2021-08-06 15:23:50|||||||||14
1628263440000|2021-08-06 15:24:00|||||||||1
1628263450000|2021-08-06 15:24:10|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|1
1628263470000|2021-08-06 15:24:30|9167.8|9152.8|9166.8|9151.8|9167.8|9152.8|9166.6|9151.6|2
1628263480000|2021-08-06 15:24:40|9167.3|9152.3|9167.3|9152.3|9167.3|9152.3|9167.3|9152.3|0
1628263490000|2021-08-06 15:24:50|9168.1|9153.1|9170.7|9155.7|9170.7|9155.7|9168.1|9153.1|4
1628263500000|2021-08-06 15:25:00|9171.1|9156.1|9171.7|9156.7|9171.7|9156.7|9170.3|9155.3|2
1628263510000|2021-08-06 15:25:10|9170.7|9155.7|9170.3|9155.3|9170.7|9155.7|9170.3|9155.3|2
1628263530000|2021-08-06 15:25:30|9170.1|9155.1|9170.8|9155.8|9170.8|9155.8|9169.2|9154.2|6
1628263550000|2021-08-06 15:25:50|||||||||1
1628263560000|2021-08-06 15:26:00|9169.6|9154.6|9168.3|9153.3|9169.6|9154.6|9168.3|9153.3|8
1628263570000|2021-08-06 15:26:10|9166.8|9151.8|9167.3|9152.3|9167.6|9152.6|9166.4|9151.4|9
1628263580000|2021-08-06 15:26:20|9166.9|9151.9|9167.2|9152.2|9167.8|9152.8|9166.8|9151.8|2
1628263600000|2021-08-06 15:26:40|9167.6|9152.6|9167.9|9152.9|9167.9|9152.9|9167.6|9152.6|3
1628263610000|2021-08-06 15:26:50|9167.8|9152.8|9165.8|9150.8|9167.8|9152.8|9165.8|9150.8|1
1628263620000|2021-08-06 15:27:00|9165.9|9150.9|9165.3|9150.3|9165.9|9150.9|9165.3|9150.3|0
1628263630000|2021-08-06 15:27:10|9165.4|9150.4|9165.3|9150.3|9165.4|9150.4|9164.9|9149.9|1
1628263650000|2021-08-06 15:27:30|9165.7|9150.7|9165.8|9150.8|9165.8|9150.8|9165.7|9150.7|0
1628263660000|2021-08-06 15:27:40|9165.6|9150.6|9164.8|9149.8|9165.6|9150.6|9164.8|9149.8|4
1628263670000|2021-08-06 15:27:50|9165.6|9150.6|9164.3|9149.3|9166.3|9151.3|9164.3|9149.3|11
1628263680000|2021-08-06 15:28:00|9164.8|9149.8|9164.8|9149.8|9166.8|9151.8|9164.8|9149.8|6
1628263690000|2021-08-06 15:28:10|9165.2|9150.2|9166.3|9151.3|9166.3|9151.3|9165.2|9150.2|1
1628263700000|2021-08-06 15:28:20|9166.2|9151.2|9166.3|9151.3|9166.3|9151.3|9166.2|9151.2|2
1628263710000|2021-08-06 15:28:30|9165.5|9150.5|9165.3|9150.3|9165.5|9150.5|9165.3|9150.3|2
1628263720000|2021-08-06 15:28:40|9165.4|9150.4|9165.4|9150.4|9165.4|9150.4|9165.4|9150.4|0
1628263730000|2021-08-06 15:28:50|9164.2|9149.2|9163.8|9148.8|9164.2|9149.2|9163.8|9148.8|2
1628263740000|2021-08-06 15:29:00|9164.4|9149.4|9163.9|9148.9|9164.4|9149.4|9161.9|9146.9|43
1628263750000|2021-08-06 15:29:10|9163.1|9148.1|9162.9|9147.9|9163.1|9148.1|9162.9|9147.9|1
1628263760000|2021-08-06 15:29:20|9163.3|9148.3|9163.3|9148.3|9163.3|9148.3|9161.9|9146.9|10
1628263770000|2021-08-06 15:29:30|9163.5|9148.5|9162.5|9147.5|9163.5|9148.5|9161.3|9146.3|5
1628263780000|2021-08-06 15:29:40|9162.9|9147.9|9162.9|9147.9|9163.5|9148.5|9162.9|9147.9|0
1628263790000|2021-08-06 15:29:50|9162.4|9147.4|9161.9|9146.9|9162.4|9147.4|9161.9|9146.9|1
1628263800000|2021-08-06 15:30:00|||||||||1
1628263830000|2021-08-06 15:30:30|9162|9147|9162|9147|9162.1|9147.1|9162|9147|9
1628263840000|2021-08-06 15:30:40|||||||||1
1628263850000|2021-08-06 15:30:50|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|1
1628263860000|2021-08-06 15:31:00|9161.5|9146.5|9159.3|9144.3|9162.8|9147.8|9159.3|9144.3|20
1628263870000|2021-08-06 15:31:10|9154.5|9139.5|9153.9|9138.9|9154.5|9139.5|9153.9|9138.9|5
1628263880000|2021-08-06 15:31:20|9152.4|9137.4|9150.9|9135.9|9152.4|9137.4|9150.9|9135.9|22
1628263890000|2021-08-06 15:31:30|9150.5|9135.5|9148.4|9133.4|9150.5|9135.5|9148.4|9133.4|11
1628263900000|2021-08-06 15:31:40|||||||||2
1628263910000|2021-08-06 15:31:50|9149.4|9134.4|9150.4|9135.4|9150.4|9135.4|9149.4|9134.4|4
1628263920000|2021-08-06 15:32:00|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|0
1628263950000|2021-08-06 15:32:30|9152.9|9137.9|9153.3|9138.3|9153.3|9138.3|9152.9|9137.9|1
1628263960000|2021-08-06 15:32:40|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|2
1628263970000|2021-08-06 15:32:50|||||||||1
1628263980000|2021-08-06 15:33:00|9153|9138|9153|9138|9153|9138|9153|9138|1
1628263990000|2021-08-06 15:33:10|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|0
1628264000000|2021-08-06 15:33:20|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|2
1628264010000|2021-08-06 15:33:30|9154.3|9139.3|9154.3|9139.3|9154.3|9139.3|9154.3|9139.3|1
1628264020000|2021-08-06 15:33:40|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1628264030000|2021-08-06 15:33:50|9154.9|9139.9|9154|9139|9154.9|9139.9|9152.6|9137.6|3
1628264040000|2021-08-06 15:34:00|9154.4|9139.4|9154.9|9139.9|9156.1|9141.1|9153.9|9138.9|5
1628264100000|2021-08-06 15:35:00|9153.4|9138.4|9154.4|9139.4|9154.7|9139.7|9153.4|9138.4|3
1628264110000|2021-08-06 15:35:10|9154.3|9139.3|9154.4|9139.4|9154.4|9139.4|9153.5|9138.5|5
1628264140000|2021-08-06 15:35:40|9153.9|9138.9|9152.3|9137.3|9153.9|9138.9|9151.9|9136.9|5
1628264160000|2021-08-06 15:36:00|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|0
1628264170000|2021-08-06 15:36:10|||||||||2
1628264190000|2021-08-06 15:36:30|9152.1|9137.1|9152|9137|9152.1|9137.1|9152|9137|2
1628264200000|2021-08-06 15:36:40|||||||||1
1628264210000|2021-08-06 15:36:50|9152.5|9137.5|9153.1|9138.1|9153.1|9138.1|9152.5|9137.5|3
1628264220000|2021-08-06 15:37:00|9153.5|9138.5|9152.5|9137.5|9154.9|9139.9|9152.5|9137.5|2
1628264240000|2021-08-06 15:37:20|9152|9137|9152|9137|9152|9137|9152|9137|0
1628264250000|2021-08-06 15:37:30|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|1
1628264260000|2021-08-06 15:37:40|9150.7|9135.7|9149.4|9134.4|9150.7|9135.7|9149.4|9134.4|7
1628264280000|2021-08-06 15:38:00|9149.5|9134.5|9148.5|9133.5|9150|9135|9148.5|9133.5|3
1628264290000|2021-08-06 15:38:10|9148.1|9133.1|9147.6|9132.6|9148.1|9133.1|9147.6|9132.6|2
1628264310000|2021-08-06 15:38:30|9148|9133|9147.1|9132.1|9148|9133|9147.1|9132.1|3
1628264320000|2021-08-06 15:38:40|||||||||1
1628264330000|2021-08-06 15:38:50|9147.5|9132.5|9146.7|9131.7|9147.6|9132.6|9146.7|9131.7|1
1628264340000|2021-08-06 15:39:00|9141.2|9126.2|9135.8|9120.8|9141.2|9126.2|9135.7|9120.7|27
1628264350000|2021-08-06 15:39:10|||||||||13
1628264360000|2021-08-06 15:39:20|9135.4|9120.4|9136.2|9121.2|9136.2|9121.2|9135.4|9120.4|37
1628264370000|2021-08-06 15:39:30|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|3
1628264380000|2021-08-06 15:39:40|9136.2|9121.2|9136.2|9121.2|9136.2|9121.2|9136.2|9121.2|1
1628264390000|2021-08-06 15:39:50|9135.7|9120.7|9136.8|9121.8|9136.8|9121.8|9135.7|9120.7|6
1628264400000|2021-08-06 15:40:00|9136.9|9121.9|9137.4|9122.4|9138.9|9123.9|9136.9|9121.9|6
1628264450000|2021-08-06 15:40:50|||||||||1
1628264460000|2021-08-06 15:41:00|9138.4|9123.4|9137.6|9122.6|9138.4|9123.4|9137.6|9122.6|1
1628264470000|2021-08-06 15:41:10|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|0
1628264480000|2021-08-06 15:41:20|9136.4|9121.4|9135.9|9120.9|9136.9|9121.9|9135.9|9120.9|31
1628264490000|2021-08-06 15:41:30|9137.1|9122.1|9137.8|9122.8|9138.5|9123.5|9136.8|9121.8|5
1628264500000|2021-08-06 15:41:40|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|0
1628264510000|2021-08-06 15:41:50|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|0
1628264520000|2021-08-06 15:42:00|9138.8|9123.8|9138.4|9123.4|9138.8|9123.8|9138.4|9123.4|3
1628264570000|2021-08-06 15:42:50|9138.3|9123.3|9137.8|9122.8|9138.3|9123.3|9137.8|9122.8|2
1628264580000|2021-08-06 15:43:00|9138.6|9123.6|9137.2|9122.2|9138.6|9123.6|9137.2|9122.2|6
1628264590000|2021-08-06 15:43:10|||||||||5
1628264600000|2021-08-06 15:43:20|9136.6|9121.6|9135|9120|9136.6|9121.6|9135|9120|8
1628264610000|2021-08-06 15:43:30|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9135.6|9120.6|0
1628264640000|2021-08-06 15:44:00|||||||||1
1628264650000|2021-08-06 15:44:10|9137.1|9122.1|9138.6|9123.6|9138.6|9123.6|9136.6|9121.6|6
1628264660000|2021-08-06 15:44:20|9138.1|9123.1|9139.1|9124.1|9139.1|9124.1|9138.1|9123.1|4
1628264700000|2021-08-06 15:45:00|||||||||1
1628264710000|2021-08-06 15:45:10|9138.7|9123.7|9138.6|9123.6|9138.7|9123.7|9138.6|9123.6|0
1628264720000|2021-08-06 15:45:20|9140.5|9125.5|9141.1|9126.1|9141.1|9126.1|9139.6|9124.6|3
1628264730000|2021-08-06 15:45:30|9142.1|9127.1|9141.6|9126.6|9142.1|9127.1|9141.1|9126.1|3
1628264740000|2021-08-06 15:45:40|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|3
1628264750000|2021-08-06 15:45:50|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|9143.7|9128.7|5
1628264760000|2021-08-06 15:46:00|9144.5|9129.5|9143.6|9128.6|9144.5|9129.5|9143.6|9128.6|12
1628264770000|2021-08-06 15:46:10|9143.1|9128.1|9142.6|9127.6|9143.1|9128.1|9142.6|9127.6|0
1628264790000|2021-08-06 15:46:30|9143.4|9128.4|9145|9130|9145.5|9130.5|9143|9128|6
1628264800000|2021-08-06 15:46:40|9143.8|9128.8|9145.5|9130.5|9145.5|9130.5|9143.5|9128.5|2
1628264810000|2021-08-06 15:46:50|9145.6|9130.6|9145|9130|9145.6|9130.6|9144.6|9129.6|2
1628264830000|2021-08-06 15:47:10|9145.1|9130.1|9146.6|9131.6|9147.3|9132.3|9145.1|9130.1|7
1628264840000|2021-08-06 15:47:20|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|1
1628264860000|2021-08-06 15:47:40|9146|9131|9146|9131|9146|9131|9146|9131|1
1628264870000|2021-08-06 15:47:50|9146.4|9131.4|9148.3|9133.3|9148.3|9133.3|9146.4|9131.4|1
1628264880000|2021-08-06 15:48:00|9146|9131|9145.5|9130.5|9146.4|9131.4|9145.5|9130.5|3
1628264890000|2021-08-06 15:48:10|9145.9|9130.9|9145.5|9130.5|9145.9|9130.9|9145.5|9130.5|0
1628264900000|2021-08-06 15:48:20|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|0
1628264910000|2021-08-06 15:48:30|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|0
1628264920000|2021-08-06 15:48:40|9144.9|9129.9|9144.5|9129.5|9144.9|9129.9|9144.4|9129.4|2
1628264930000|2021-08-06 15:48:50|9144.2|9129.2|9143.7|9128.7|9144.2|9129.2|9143.7|9128.7|30
1628264940000|2021-08-06 15:49:00|9144.5|9129.5|9143.3|9128.3|9144.7|9129.7|9142.9|9127.9|20
1628264950000|2021-08-06 15:49:10|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|2
1628264960000|2021-08-06 15:49:20|9145.2|9130.2|9145.4|9130.4|9145.4|9130.4|9145.2|9130.2|13
1628264970000|2021-08-06 15:49:30|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|13
1628264980000|2021-08-06 15:49:40|9144.9|9129.9|9145.3|9130.3|9145.3|9130.3|9144.7|9129.7|1
1628264990000|2021-08-06 15:49:50|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|1
1628265020000|2021-08-06 15:50:20|9145.3|9130.3|9145.2|9130.2|9145.3|9130.3|9145.2|9130.2|2
1628265040000|2021-08-06 15:50:40|9144.8|9129.8|9144.7|9129.7|9145.1|9130.1|9144.7|9129.7|5
1628265060000|2021-08-06 15:51:00|9144.8|9129.8|9145.6|9130.6|9145.6|9130.6|9144.8|9129.8|1
1628265070000|2021-08-06 15:51:10|9146|9131|9146|9131|9146|9131|9146|9131|1
1628265110000|2021-08-06 15:51:50|9145.6|9130.6|9145.5|9130.5|9145.6|9130.6|9145.5|9130.5|0
1628265120000|2021-08-06 15:52:00|9147.5|9132.5|9150.3|9135.3|9151.1|9136.1|9147.5|9132.5|5
1628265130000|2021-08-06 15:52:10|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|0
1628265160000|2021-08-06 15:52:40|9150.5|9135.5|9151.1|9136.1|9151.1|9136.1|9150.5|9135.5|0
1628265170000|2021-08-06 15:52:50|9151|9136|9152.1|9137.1|9152.5|9137.5|9151|9136|2
1628265180000|2021-08-06 15:53:00|9152|9137|9151.1|9136.1|9152|9137|9149.2|9134.2|8
1628265250000|2021-08-06 15:54:10|9150.7|9135.7|9151.1|9136.1|9151.1|9136.1|9150.7|9135.7|2
1628265280000|2021-08-06 15:54:40|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|0
1628265290000|2021-08-06 15:54:50|9150.8|9135.8|9150.7|9135.7|9150.8|9135.8|9150.7|9135.7|0
1628265300000|2021-08-06 15:55:00|9151.1|9136.1|9151.4|9136.4|9152.1|9137.1|9151.1|9136.1|7
1628265310000|2021-08-06 15:55:10|9151.5|9136.5|9151.1|9136.1|9152.1|9137.1|9151.1|9136.1|4
1628265340000|2021-08-06 15:55:40|9149.5|9134.5|9150.2|9135.2|9151.1|9136.1|9148.3|9133.3|12
1628265350000|2021-08-06 15:55:50|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|0
1628265360000|2021-08-06 15:56:00|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|0
1628265370000|2021-08-06 15:56:10|9150.6|9135.6|9150.4|9135.4|9151.1|9136.1|9150.4|9135.4|24
1628265380000|2021-08-06 15:56:20|9150.9|9135.9|9151.2|9136.2|9151.4|9136.4|9150.9|9135.9|2
1628265410000|2021-08-06 15:56:50|||||||||1
1628265420000|2021-08-06 15:57:00|9150.8|9135.8|9151.2|9136.2|9151.2|9136.2|9150.8|9135.8|1
1628265430000|2021-08-06 15:57:10|9150.8|9135.8|9150.8|9135.8|9150.8|9135.8|9150.8|9135.8|0
1628265440000|2021-08-06 15:57:20|9150|9135|9149.1|9134.1|9150|9135|9148.5|9133.5|7
1628265450000|2021-08-06 15:57:30|9149|9134|9149|9134|9149|9134|9149|9134|3
1628265460000|2021-08-06 15:57:40|9149.4|9134.4|9156.4|9141.4|9156.4|9141.4|9149.4|9134.4|114
1628265470000|2021-08-06 15:57:50|9156.8|9141.8|9160.3|9145.3|9160.3|9145.3|9156.7|9141.7|68
1628265480000|2021-08-06 15:58:00|9160.5|9145.5|9161.3|9146.3|9162.2|9147.2|9160|9145|1
1628265490000|2021-08-06 15:58:10|9159.3|9144.3|9159.9|9144.9|9160.3|9145.3|9159.3|9144.3|3
1628265500000|2021-08-06 15:58:20|9159.8|9144.8|9160|9145|9160.2|9145.2|9159.8|9144.8|1
1628265510000|2021-08-06 15:58:30|9159.8|9144.8|9159.8|9144.8|9159.8|9144.8|9159.8|9144.8|0
1628265520000|2021-08-06 15:58:40|9159.4|9144.4|9159.3|9144.3|9159.4|9144.4|9159.3|9144.3|0
1628265530000|2021-08-06 15:58:50|9158.8|9143.8|9158.4|9143.4|9158.8|9143.8|9158.4|9143.4|1
1628265540000|2021-08-06 15:59:00|9158|9143|9155.2|9140.2|9158|9143|9154.3|9139.3|0
1628265550000|2021-08-06 15:59:10|9155.3|9140.3|9155.3|9140.3|9155.3|9140.3|9155.3|9140.3|0
1628265580000|2021-08-06 15:59:40|9154.9|9139.9|9154.6|9139.6|9155|9140|9154.1|9139.1|4
1628265590000|2021-08-06 15:59:50|9155.8|9140.8|9162.5|9147.5|9162.5|9147.5|9155.8|9140.8|2
1628265600000|2021-08-06 16:00:00|9163|9148|9163|9148|9163|9148|9163|9148|0
1628265610000|2021-08-06 16:00:10|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|0
1628265630000|2021-08-06 16:00:30|9163.3|9148.3|9166.2|9151.2|9166.2|9151.2|9163.3|9148.3|3
1628265640000|2021-08-06 16:00:40|9165.8|9150.8|9166.8|9151.8|9167.2|9152.2|9165.8|9150.8|6
1628265650000|2021-08-06 16:00:50|9166.7|9151.7|9167.1|9152.1|9167.1|9152.1|9166.7|9151.7|1
1628265660000|2021-08-06 16:01:00|9167|9152|9168.3|9153.3|9168.7|9153.7|9167|9152|3
1628265670000|2021-08-06 16:01:10|9168|9153|9168|9153|9168|9153|9168|9153|3
1628265700000|2021-08-06 16:01:40|9168.1|9153.1|9168.5|9153.5|9168.5|9153.5|9168.1|9153.1|1
1628265710000|2021-08-06 16:01:50|9168.8|9153.8|9168.8|9153.8|9168.8|9153.8|9168.8|9153.8|5
1628265720000|2021-08-06 16:02:00|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|2
1628265760000|2021-08-06 16:02:40|9167.8|9152.8|9168.3|9153.3|9168.3|9153.3|9167.8|9152.8|2
1628265770000|2021-08-06 16:02:50|9168.8|9153.8|9168.8|9153.8|9168.8|9153.8|9168.8|9153.8|1
1628265780000|2021-08-06 16:03:00|||||||||3
1628265790000|2021-08-06 16:03:10|||||||||1
1628265810000|2021-08-06 16:03:30|||||||||1
1628265830000|2021-08-06 16:03:50|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|0
1628265840000|2021-08-06 16:04:00|9168.8|9153.8|9169.8|9154.8|9169.8|9154.8|9168.8|9153.8|1
1628265850000|2021-08-06 16:04:10|9170|9155|9170.8|9155.8|9171.8|9156.8|9170|9155|6
1628265860000|2021-08-06 16:04:20|9171.3|9156.3|9171.3|9156.3|9171.3|9156.3|9171.3|9156.3|0
1628265890000|2021-08-06 16:04:50|9167.3|9152.3|9167.7|9152.7|9167.7|9152.7|9166.9|9151.9|17
1628265900000|2021-08-06 16:05:00|9167.8|9152.8|9168.8|9153.8|9168.8|9153.8|9167.3|9152.3|1
1628265910000|2021-08-06 16:05:10|9169.2|9154.2|9168.3|9153.3|9169.2|9154.2|9168.3|9153.3|3
1628265920000|2021-08-06 16:05:20|9167.9|9152.9|9167.8|9152.8|9167.9|9152.9|9167.8|9152.8|0
1628265930000|2021-08-06 16:05:30|9169.6|9154.6|9169.6|9154.6|9169.6|9154.6|9169.6|9154.6|4
1628265940000|2021-08-06 16:05:40|9170.7|9155.7|9171.6|9156.6|9171.6|9156.6|9170.7|9155.7|1
1628265960000|2021-08-06 16:06:00|9171.7|9156.7|9171.8|9156.8|9171.8|9156.8|9170.1|9155.1|2
1628265970000|2021-08-06 16:06:10|9172.2|9157.2|9175.7|9160.7|9175.7|9160.7|9172.2|9157.2|45
1628265980000|2021-08-06 16:06:20|9176.2|9161.2|9175.7|9160.7|9176.2|9161.2|9175.7|9160.7|0
1628265990000|2021-08-06 16:06:30|||||||||12
1628266000000|2021-08-06 16:06:40|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|0
1628266010000|2021-08-06 16:06:50|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|3
1628266020000|2021-08-06 16:07:00|9176.2|9161.2|9174.7|9159.7|9176.7|9161.7|9174.7|9159.7|1
1628266030000|2021-08-06 16:07:10|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|3
1628266040000|2021-08-06 16:07:20|9175.7|9160.7|9176.2|9161.2|9176.2|9161.2|9175.7|9160.7|1
1628266050000|2021-08-06 16:07:30|9177.2|9162.2|9176.9|9161.9|9177.7|9162.7|9176.7|9161.7|93
1628266060000|2021-08-06 16:07:40|9175.9|9160.9|9177.2|9162.2|9177.2|9162.2|9174.8|9159.8|7
1628266070000|2021-08-06 16:07:50|9178|9163|9178.6|9163.6|9178.6|9163.6|9178|9163|0
1628266080000|2021-08-06 16:08:00|9178.2|9163.2|9178.2|9163.2|9178.2|9163.2|9178.2|9163.2|4
1628266090000|2021-08-06 16:08:10|9177.8|9162.8|9173.7|9158.7|9177.8|9162.8|9173.7|9158.7|7
1628266100000|2021-08-06 16:08:20|9173.9|9158.9|9173.4|9158.4|9173.9|9158.9|9173.4|9158.4|4
1628266110000|2021-08-06 16:08:30|9173.3|9158.3|9172.1|9157.1|9173.5|9158.5|9172.1|9157.1|119
1628266120000|2021-08-06 16:08:40|9172.5|9157.5|9174.9|9159.9|9174.9|9159.9|9172.5|9157.5|2
1628266130000|2021-08-06 16:08:50|9175|9160|9175|9160|9175|9160|9175|9160|26
1628266150000|2021-08-06 16:09:10|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|19
1628266160000|2021-08-06 16:09:20|9175.4|9160.4|9175|9160|9175.4|9160.4|9173.4|9158.4|1
1628266200000|2021-08-06 16:10:00|9175.8|9160.8|9175.8|9160.8|9177.3|9162.3|9175.8|9160.8|2
1628266230000|2021-08-06 16:10:30|9175.3|9160.3|9174.8|9159.8|9175.3|9160.3|9174.8|9159.8|1
1628266240000|2021-08-06 16:10:40|9175.2|9160.2|9175.3|9160.3|9175.3|9160.3|9175.2|9160.2|0
1628266250000|2021-08-06 16:10:50|9176.5|9161.5|9176.5|9161.5|9176.5|9161.5|9176.5|9161.5|1
1628266260000|2021-08-06 16:11:00|9176.4|9161.4|9175.1|9160.1|9176.4|9161.4|9175.1|9160.1|2
1628266270000|2021-08-06 16:11:10|9174.7|9159.7|9170.9|9155.9|9174.7|9159.7|9170.9|9155.9|5
1628266280000|2021-08-06 16:11:20|9171.4|9156.4|9170.6|9155.6|9172.1|9157.1|9170.6|9155.6|5
1628266300000|2021-08-06 16:11:40|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|3
1628266320000|2021-08-06 16:12:00|9169.6|9154.6|9171.7|9156.7|9172.1|9157.1|9169.6|9154.6|6
1628266330000|2021-08-06 16:12:10|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|1
1628266340000|2021-08-06 16:12:20|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|1
1628266350000|2021-08-06 16:12:30|||||||||1
1628266360000|2021-08-06 16:12:40|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|9171.1|9156.1|6
1628266370000|2021-08-06 16:12:50|9171|9156|9170.9|9155.9|9171|9156|9170.9|9155.9|0
1628266380000|2021-08-06 16:13:00|9171.6|9156.6|9171.3|9156.3|9171.6|9156.6|9170.7|9155.7|3
1628266400000|2021-08-06 16:13:20|9168.8|9153.8|9176.6|9161.6|9176.6|9161.6|9168.8|9153.8|4
1628266410000|2021-08-06 16:13:30|9177.8|9162.8|9178.3|9163.3|9178.4|9163.4|9177.8|9162.8|1
1628266430000|2021-08-06 16:13:50|9178.1|9163.1|9177.3|9162.3|9178.1|9163.1|9177.3|9162.3|1
1628266440000|2021-08-06 16:14:00|9177.4|9162.4|9177.8|9162.8|9177.8|9162.8|9174.9|9159.9|11
1628266450000|2021-08-06 16:14:10|9178.8|9163.8|9180|9165|9180|9165|9178.8|9163.8|11
1628266470000|2021-08-06 16:14:30|9180.1|9165.1|9179.5|9164.5|9180.1|9165.1|9179.5|9164.5|1
1628266490000|2021-08-06 16:14:50|||||||||1
1628266500000|2021-08-06 16:15:00|9178|9163|9178|9163|9178|9163|9178|9163|0
1628266510000|2021-08-06 16:15:10|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|0
1628266520000|2021-08-06 16:15:20|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|2
1628266530000|2021-08-06 16:15:30|9178.9|9163.9|9178.8|9163.8|9178.9|9163.9|9178.8|9163.8|12
1628266540000|2021-08-06 16:15:40|9179.3|9164.3|9178.8|9163.8|9179.3|9164.3|9178.8|9163.8|2
1628266560000|2021-08-06 16:16:00|9179.2|9164.2|9179.8|9164.8|9179.8|9164.8|9179.2|9164.2|1
1628266580000|2021-08-06 16:16:20|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|2
1628266590000|2021-08-06 16:16:30|9179.8|9164.8|9180.6|9165.6|9180.6|9165.6|9179.8|9164.8|2
1628266600000|2021-08-06 16:16:40|9180.2|9165.2|9180.6|9165.6|9180.6|9165.6|9180.2|9165.2|4
1628266610000|2021-08-06 16:16:50|9181|9166|9180.9|9165.9|9181|9166|9180.9|9165.9|0
1628266620000|2021-08-06 16:17:00|9180.5|9165.5|9180.5|9165.5|9180.5|9165.5|9180.5|9165.5|0
1628266630000|2021-08-06 16:17:10|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|6
1628266670000|2021-08-06 16:17:50|||||||||1
1628266700000|2021-08-06 16:18:20|9178.2|9163.2|9178.6|9163.6|9178.6|9163.6|9178.2|9163.2|5
1628266730000|2021-08-06 16:18:50|9179.6|9164.6|9178.6|9163.6|9179.6|9164.6|9178.6|9163.6|1
1628266740000|2021-08-06 16:19:00|9179|9164|9179.6|9164.6|9179.6|9164.6|9179|9164|1
1628266750000|2021-08-06 16:19:10|9177.6|9162.6|9179.1|9164.1|9179.1|9164.1|9176.9|9161.9|3
1628266760000|2021-08-06 16:19:20|9179.5|9164.5|9179.6|9164.6|9179.6|9164.6|9179.5|9164.5|1
1628266770000|2021-08-06 16:19:30|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|0
1628266790000|2021-08-06 16:19:50|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|0
1628266850000|2021-08-06 16:20:50|9180|9165|9180.1|9165.1|9180.1|9165.1|9179.6|9164.6|0
1628266860000|2021-08-06 16:21:00|9179.7|9164.7|9178.8|9163.8|9179.7|9164.7|9178.8|9163.8|0
1628266890000|2021-08-06 16:21:30|9179.2|9164.2|9179.2|9164.2|9179.2|9164.2|9179.2|9164.2|4
1628266900000|2021-08-06 16:21:40|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|9179.3|9164.3|0
1628266920000|2021-08-06 16:22:00|9179.8|9164.8|9179.8|9164.8|9179.8|9164.8|9179.4|9164.4|1
1628266930000|2021-08-06 16:22:10|9179|9164|9178.1|9163.1|9179|9164|9178.1|9163.1|6
1628266950000|2021-08-06 16:22:30|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|10
1628266980000|2021-08-06 16:23:00|9178|9163|9179|9164|9179|9164|9178|9163|12
1628266990000|2021-08-06 16:23:10|9178.9|9163.9|9178|9163|9178.9|9163.9|9178|9163|1
1628267030000|2021-08-06 16:23:50|9178.4|9163.4|9177.5|9162.5|9178.5|9163.5|9177.5|9162.5|2
1628267040000|2021-08-06 16:24:00|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|0
1628267050000|2021-08-06 16:24:10|9178|9163|9178|9163|9178|9163|9178|9163|0
1628267060000|2021-08-06 16:24:20|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|3
1628267070000|2021-08-06 16:24:30|9177.2|9162.2|9177.2|9162.2|9177.2|9162.2|9177.2|9162.2|1
1628267090000|2021-08-06 16:24:50|9176.2|9161.2|9174.5|9159.5|9176.2|9161.2|9174.5|9159.5|1
1628267100000|2021-08-06 16:25:00|9175|9160|9175.4|9160.4|9175.4|9160.4|9175|9160|0
1628267110000|2021-08-06 16:25:10|9175.6|9160.6|9178|9163|9178|9163|9175.6|9160.6|10
1628267120000|2021-08-06 16:25:20|9177.2|9162.2|9176.8|9161.8|9177.2|9162.2|9176.8|9161.8|19
1628267130000|2021-08-06 16:25:30|9177.2|9162.2|9179.8|9164.8|9180.2|9165.2|9177.2|9162.2|5
1628267160000|2021-08-06 16:26:00|9178.3|9163.3|9178.3|9163.3|9178.3|9163.3|9178.3|9163.3|0
1628267170000|2021-08-06 16:26:10|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1628267180000|2021-08-06 16:26:20|9178|9163|9177.4|9162.4|9178|9163|9177.4|9162.4|2
1628267200000|2021-08-06 16:26:40|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|0
1628267230000|2021-08-06 16:27:10|9178.2|9163.2|9178.4|9163.4|9178.4|9163.4|9178.2|9163.2|0
1628267250000|2021-08-06 16:27:30|9174.9|9159.9|9174.9|9159.9|9174.9|9159.9|9174.9|9159.9|6
1628267270000|2021-08-06 16:27:50|9175.1|9160.1|9171.9|9156.9|9175.2|9160.2|9171.9|9156.9|6
1628267280000|2021-08-06 16:28:00|9172.3|9157.3|9173.2|9158.2|9173.2|9158.2|9172.3|9157.3|1
1628267290000|2021-08-06 16:28:10|9176.1|9161.1|9176.7|9161.7|9177.5|9162.5|9176.1|9161.1|17
1628267300000|2021-08-06 16:28:20|||||||||1
1628267310000|2021-08-06 16:28:30|9176.1|9161.1|9176.7|9161.7|9176.7|9161.7|9176.1|9161.1|1
1628267330000|2021-08-06 16:28:50|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|1
1628267340000|2021-08-06 16:29:00|9175.7|9160.7|9174.9|9159.9|9175.7|9160.7|9174.9|9159.9|4
1628267350000|2021-08-06 16:29:10|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|0
1628267370000|2021-08-06 16:29:30|9174.2|9159.2|9174.6|9159.6|9174.6|9159.6|9174.2|9159.2|1
1628267380000|2021-08-06 16:29:40|9175|9160|9175.1|9160.1|9175.1|9160.1|9174.3|9159.3|0
1628267400000|2021-08-06 16:30:00|9176|9161|9175.5|9160.5|9176|9161|9175.5|9160.5|1
1628267420000|2021-08-06 16:30:20|9175.8|9160.8|9176.1|9161.1|9176.6|9161.6|9175.8|9160.8|2
1628267430000|2021-08-06 16:30:30|9176.2|9161.2|9176.1|9161.1|9176.6|9161.6|9176.1|9161.1|1
1628267460000|2021-08-06 16:31:00|9176.5|9161.5|9175.6|9160.6|9176.5|9161.5|9175.6|9160.6|2
1628267500000|2021-08-06 16:31:40|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|0
1628267520000|2021-08-06 16:32:00|9175.5|9160.5|9175.6|9160.6|9175.6|9160.6|9175.5|9160.5|2
1628267550000|2021-08-06 16:32:30|||||||||1
1628267560000|2021-08-06 16:32:40|9176|9161|9176|9161|9176|9161|9176|9161|1
1628267580000|2021-08-06 16:33:00|9175.6|9160.6|9173.9|9158.9|9175.6|9160.6|9173.9|9158.9|2
1628267590000|2021-08-06 16:33:10|9174.3|9159.3|9174.3|9159.3|9174.3|9159.3|9174.3|9159.3|0
1628267610000|2021-08-06 16:33:30|9174.7|9159.7|9174.3|9159.3|9174.7|9159.7|9174.3|9159.3|1
1628267620000|2021-08-06 16:33:40|9173.9|9158.9|9174.2|9159.2|9174.2|9159.2|9173.7|9158.7|21
1628267630000|2021-08-06 16:33:50|9173.4|9158.4|9174.2|9159.2|9174.2|9159.2|9173.3|9158.3|15
1628267640000|2021-08-06 16:34:00|9174.7|9159.7|9173.9|9158.9|9175.1|9160.1|9173.9|9158.9|5
1628267660000|2021-08-06 16:34:20|9174.3|9159.3|9176.7|9161.7|9176.7|9161.7|9174.3|9159.3|4
1628267670000|2021-08-06 16:34:30|9176.6|9161.6|9175.8|9160.8|9176.7|9161.7|9175.8|9160.8|30
1628267680000|2021-08-06 16:34:40|9176|9161|9175|9160|9176|9161|9175|9160|1
1628267700000|2021-08-06 16:35:00|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|0
1628267710000|2021-08-06 16:35:10|9175.9|9160.9|9175.9|9160.9|9176.4|9161.4|9175.9|9160.9|8
1628267730000|2021-08-06 16:35:30|||||||||3
1628267750000|2021-08-06 16:35:50|9176.3|9161.3|9176.4|9161.4|9176.4|9161.4|9176|9161|0
1628267760000|2021-08-06 16:36:00|9176|9161|9176|9161|9176|9161|9176|9161|0
1628267770000|2021-08-06 16:36:10|9174.1|9159.1|9171.6|9156.6|9174.1|9159.1|9171.1|9156.1|2
1628267780000|2021-08-06 16:36:20|9173.6|9158.6|9173.9|9158.9|9174|9159|9173.5|9158.5|1
1628267790000|2021-08-06 16:36:30|9174.5|9159.5|9174.5|9159.5|9174.5|9159.5|9174.5|9159.5|0
1628267800000|2021-08-06 16:36:40|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|2
1628267810000|2021-08-06 16:36:50|9172.1|9157.1|9171.8|9156.8|9172.2|9157.2|9171.8|9156.8|0
1628267820000|2021-08-06 16:37:00|9171.7|9156.7|9172.7|9157.7|9172.7|9157.7|9171.7|9156.7|1
1628267830000|2021-08-06 16:37:10|9172.3|9157.3|9170.7|9155.7|9172.3|9157.3|9170.7|9155.7|2
1628267840000|2021-08-06 16:37:20|9170.3|9155.3|9170.7|9155.7|9170.7|9155.7|9170.3|9155.3|2
1628267850000|2021-08-06 16:37:30|9170|9155|9170|9155|9170|9155|9170|9155|27
1628267860000|2021-08-06 16:37:40|||||||||14
1628267870000|2021-08-06 16:37:50|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|0
1628267880000|2021-08-06 16:38:00|9171.2|9156.2|9171.6|9156.6|9171.6|9156.6|9171.2|9156.2|26
1628267890000|2021-08-06 16:38:10|9171.7|9156.7|9172.4|9157.4|9172.4|9157.4|9171.7|9156.7|18
1628267950000|2021-08-06 16:39:10|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|0
1628267970000|2021-08-06 16:39:30|9171.3|9156.3|9171.4|9156.4|9171.4|9156.4|9171.3|9156.3|0
1628267990000|2021-08-06 16:39:50|9170.6|9155.6|9170.4|9155.4|9170.6|9155.6|9170.3|9155.3|14
1628268000000|2021-08-06 16:40:00|9170.3|9155.3|9170.4|9155.4|9170.4|9155.4|9170.3|9155.3|6
1628268020000|2021-08-06 16:40:20|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|2
1628268030000|2021-08-06 16:40:30|9173.4|9158.4|9173.4|9158.4|9173.4|9158.4|9173.4|9158.4|0
1628268050000|2021-08-06 16:40:50|9174.7|9159.7|9175.8|9160.8|9175.8|9160.8|9174.7|9159.7|1
1628268060000|2021-08-06 16:41:00|9174.9|9159.9|9174.9|9159.9|9174.9|9159.9|9174.9|9159.9|0
1628268070000|2021-08-06 16:41:10|9174|9159|9173.6|9158.6|9174|9159|9173.6|9158.6|2
1628268080000|2021-08-06 16:41:20|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|6
1628268110000|2021-08-06 16:41:50|9174.2|9159.2|9174.2|9159.2|9174.2|9159.2|9174.2|9159.2|1
1628268120000|2021-08-06 16:42:00|9174.6|9159.6|9173.7|9158.7|9175.1|9160.1|9173.7|9158.7|2
1628268140000|2021-08-06 16:42:20|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|1
1628268150000|2021-08-06 16:42:30|9173.9|9158.9|9173.9|9158.9|9173.9|9158.9|9173.9|9158.9|0
1628268180000|2021-08-06 16:43:00|9174.3|9159.3|9171.9|9156.9|9174.3|9159.3|9171.9|9156.9|2
1628268190000|2021-08-06 16:43:10|9171.5|9156.5|9171.4|9156.4|9171.5|9156.5|9171.4|9156.4|0
1628268200000|2021-08-06 16:43:20|9172.6|9157.6|9172.9|9157.9|9172.9|9157.9|9172.6|9157.6|1
1628268210000|2021-08-06 16:43:30|9173.3|9158.3|9172.9|9157.9|9173.4|9158.4|9172.9|9157.9|0
1628268230000|2021-08-06 16:43:50|9173.7|9158.7|9173.9|9158.9|9173.9|9158.9|9173.7|9158.7|0
1628268240000|2021-08-06 16:44:00|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|9173.1|9158.1|3
1628268260000|2021-08-06 16:44:20|9173.1|9158.1|9172.2|9157.2|9173.8|9158.8|9172.2|9157.2|0
1628268270000|2021-08-06 16:44:30|9172.7|9157.7|9172.2|9157.2|9172.7|9157.7|9172.2|9157.2|0
1628268280000|2021-08-06 16:44:40|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|7
1628268300000|2021-08-06 16:45:00|9171.2|9156.2|9170.7|9155.7|9171.2|9156.2|9170.7|9155.7|5
1628268310000|2021-08-06 16:45:10|9170.2|9155.2|9170.1|9155.1|9170.2|9155.2|9170.1|9155.1|1
1628268320000|2021-08-06 16:45:20|9170.5|9155.5|9170.5|9155.5|9170.5|9155.5|9170.5|9155.5|0
1628268340000|2021-08-06 16:45:40|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|0
1628268360000|2021-08-06 16:46:00|9171.1|9156.1|9171.8|9156.8|9171.8|9156.8|9171.1|9156.1|2
1628268370000|2021-08-06 16:46:10|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|0
1628268390000|2021-08-06 16:46:30|9172.1|9157.1|9173.7|9158.7|9173.7|9158.7|9172.1|9157.1|1
1628268400000|2021-08-06 16:46:40|||||||||3
1628268420000|2021-08-06 16:47:00|9173.3|9158.3|9171.2|9156.2|9173.3|9158.3|9171.2|9156.2|3
1628268430000|2021-08-06 16:47:10|9171.7|9156.7|9172.2|9157.2|9172.2|9157.2|9171.7|9156.7|3
1628268440000|2021-08-06 16:47:20|9173.2|9158.2|9173.7|9158.7|9173.7|9158.7|9173.2|9158.2|5
1628268460000|2021-08-06 16:47:40|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|0
1628268470000|2021-08-06 16:47:50|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|1
1628268490000|2021-08-06 16:48:10|9173.7|9158.7|9173.7|9158.7|9173.7|9158.7|9173.7|9158.7|3
1628268510000|2021-08-06 16:48:30|9174.2|9159.2|9173.7|9158.7|9174.2|9159.2|9173.7|9158.7|1
1628268570000|2021-08-06 16:49:30|9173.5|9158.5|9172.7|9157.7|9173.5|9158.5|9172.7|9157.7|2
1628268610000|2021-08-06 16:50:10|9172.8|9157.8|9172.7|9157.7|9174.2|9159.2|9172.7|9157.7|12
1628268620000|2021-08-06 16:50:20|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|0
1628268640000|2021-08-06 16:50:40|9172.7|9157.7|9173.1|9158.1|9173.1|9158.1|9172.7|9157.7|0
1628268650000|2021-08-06 16:50:50|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|3
1628268660000|2021-08-06 16:51:00|9171.1|9156.1|9171.6|9156.6|9171.6|9156.6|9170.7|9155.7|4
1628268670000|2021-08-06 16:51:10|9171.5|9156.5|9173|9158|9173|9158|9171.5|9156.5|2
1628268680000|2021-08-06 16:51:20|9172.8|9157.8|9171.5|9156.5|9172.8|9157.8|9171.5|9156.5|1
1628268690000|2021-08-06 16:51:30|9172.1|9157.1|9172.1|9157.1|9172.1|9157.1|9172.1|9157.1|0
1628268700000|2021-08-06 16:51:40|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|1
1628268720000|2021-08-06 16:52:00|9173.6|9158.6|9174.1|9159.1|9174.1|9159.1|9171.6|9156.6|3
1628268730000|2021-08-06 16:52:10|9173.1|9158.1|9173.1|9158.1|9173.1|9158.1|9173.1|9158.1|2
1628268740000|2021-08-06 16:52:20|9172.7|9157.7|9173.1|9158.1|9173.1|9158.1|9172.7|9157.7|0
1628268770000|2021-08-06 16:52:50|9173.6|9158.6|9173.6|9158.6|9173.6|9158.6|9173.6|9158.6|0
1628268780000|2021-08-06 16:53:00|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|0
1628268790000|2021-08-06 16:53:10|9172.8|9157.8|9170.7|9155.7|9172.8|9157.8|9170.7|9155.7|6
1628268800000|2021-08-06 16:53:20|9170.8|9155.8|9170.7|9155.7|9170.8|9155.8|9170.7|9155.7|1
1628268810000|2021-08-06 16:53:30|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|0
1628268820000|2021-08-06 16:53:40|9172|9157|9173|9158|9173|9158|9172|9157|6
1628268830000|2021-08-06 16:53:50|9172.7|9157.7|9172|9157|9172.7|9157.7|9172|9157|1
1628268840000|2021-08-06 16:54:00|9174.2|9159.2|9174.2|9159.2|9174.2|9159.2|9174.2|9159.2|15
1628268870000|2021-08-06 16:54:30|9174.7|9159.7|9173.7|9158.7|9174.7|9159.7|9173.7|9158.7|1
1628268900000|2021-08-06 16:55:00|9173.3|9158.3|9174.7|9159.7|9174.7|9159.7|9173.3|9158.3|0
1628268910000|2021-08-06 16:55:10|9175.1|9160.1|9175.2|9160.2|9175.2|9160.2|9175.1|9160.1|1
1628268930000|2021-08-06 16:55:30|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|4
1628268940000|2021-08-06 16:55:40|9176.6|9161.6|9177.6|9162.6|9177.6|9162.6|9176.6|9161.6|6
1628268960000|2021-08-06 16:56:00|9177.5|9162.5|9177.9|9162.9|9178.3|9163.3|9177.5|9162.5|4
1628268970000|2021-08-06 16:56:10|9178|9163|9178.5|9163.5|9178.5|9163.5|9178|9163|3
1628268980000|2021-08-06 16:56:20|9178.1|9163.1|9177.9|9162.9|9178.1|9163.1|9177.9|9162.9|0
1628268990000|2021-08-06 16:56:30|9178|9163|9178|9163|9178|9163|9178|9163|0
1628269000000|2021-08-06 16:56:40|9177.6|9162.6|9175.7|9160.7|9177.6|9162.6|9174.4|9159.4|4
1628269010000|2021-08-06 16:56:50|9176.1|9161.1|9175.1|9160.1|9176.1|9161.1|9175.1|9160.1|6
1628269020000|2021-08-06 16:57:00|9174.7|9159.7|9173.9|9158.9|9174.7|9159.7|9173.9|9158.9|2
1628269030000|2021-08-06 16:57:10|9173.4|9158.4|9173.2|9158.2|9174.2|9159.2|9173.2|9158.2|3
1628269040000|2021-08-06 16:57:20|9172.8|9157.8|9174.2|9159.2|9174.2|9159.2|9172.8|9157.8|0
1628269050000|2021-08-06 16:57:30|9174.6|9159.6|9174.6|9159.6|9174.6|9159.6|9174.6|9159.6|10
1628269060000|2021-08-06 16:57:40|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|0
1628269070000|2021-08-06 16:57:50|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|2
1628269080000|2021-08-06 16:58:00|9175.9|9160.9|9176.7|9161.7|9176.7|9161.7|9175.5|9160.5|5
1628269090000|2021-08-06 16:58:10|9178|9163|9178|9163|9178|9163|9178|9163|1
1628269100000|2021-08-06 16:58:20|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|1
1628269110000|2021-08-06 16:58:30|9178|9163|9178|9163|9178|9163|9178|9163|2
1628269130000|2021-08-06 16:58:50|||||||||10
1628269140000|2021-08-06 16:59:00|9177.9|9162.9|9178.3|9163.3|9178.3|9163.3|9177.5|9162.5|2
1628269150000|2021-08-06 16:59:10|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|0
1628269160000|2021-08-06 16:59:20|9178|9163|9177.9|9162.9|9178|9163|9177.9|9162.9|3
1628269170000|2021-08-06 16:59:30|9178|9163|9177|9162|9178|9163|9177|9162|5
1628269190000|2021-08-06 16:59:50|9178|9163|9178.4|9163.4|9178.4|9163.4|9177.4|9162.4|9
1628269200000|2021-08-06 17:00:00|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|9178.5|9163.5|2
1628269210000|2021-08-06 17:00:10|9178.4|9163.4|9180.2|9165.2|9180.8|9165.8|9178.4|9163.4|17
1628269220000|2021-08-06 17:00:20|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|2
1628269230000|2021-08-06 17:00:30|9178.5|9163.5|9178|9163|9178.5|9163.5|9178|9163|0
1628269240000|2021-08-06 17:00:40|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|0
1628269260000|2021-08-06 17:01:00|9178.1|9163.1|9180.8|9165.8|9181.4|9166.4|9178.1|9163.1|3
1628269270000|2021-08-06 17:01:10|9180.3|9165.3|9178|9163|9180.3|9165.3|9178|9163|7
1628269280000|2021-08-06 17:01:20|9178.5|9163.5|9177.1|9162.1|9178.5|9163.5|9177.1|9162.1|3
1628269290000|2021-08-06 17:01:30|9177.4|9162.4|9177|9162|9177.4|9162.4|9177|9162|0
1628269300000|2021-08-06 17:01:40|9176.2|9161.2|9176.1|9161.1|9176.2|9161.2|9176.1|9161.1|0
1628269330000|2021-08-06 17:02:10|9178|9163|9178|9163|9178|9163|9178|9163|5
1628269340000|2021-08-06 17:02:20|9178.8|9163.8|9178.8|9163.8|9178.8|9163.8|9178.8|9163.8|4
1628269350000|2021-08-06 17:02:30|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1628269360000|2021-08-06 17:02:40|9178|9163|9177|9162|9178|9163|9176|9161|1
1628269380000|2021-08-06 17:03:00|9176.9|9161.9|9176.5|9161.5|9177.9|9162.9|9176.5|9161.5|0
1628269390000|2021-08-06 17:03:10|9176.6|9161.6|9176.6|9161.6|9176.6|9161.6|9176.6|9161.6|0
1628269400000|2021-08-06 17:03:20|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|4
1628269410000|2021-08-06 17:03:30|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|9179.1|9164.1|2
1628269420000|2021-08-06 17:03:40|||||||||2
1628269430000|2021-08-06 17:03:50|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|1
1628269440000|2021-08-06 17:04:00|9179.9|9164.9|9177.7|9162.7|9180.5|9165.5|9177.6|9162.6|6
1628269450000|2021-08-06 17:04:10|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|1
1628269460000|2021-08-06 17:04:20|9178.4|9163.4|9179.6|9164.6|9179.6|9164.6|9178.4|9163.4|0
1628269470000|2021-08-06 17:04:30|9177.5|9162.5|9178.3|9163.3|9178.3|9163.3|9177.5|9162.5|5
1628269480000|2021-08-06 17:04:40|9179|9164|9178.1|9163.1|9179|9164|9178.1|9163.1|1
1628269490000|2021-08-06 17:04:50|9178|9163|9178|9163|9178|9163|9178|9163|1
1628269500000|2021-08-06 17:05:00|9177.9|9162.9|9176|9161|9177.9|9162.9|9175.5|9160.5|9
1628269510000|2021-08-06 17:05:10|9175.6|9160.6|9176|9161|9176|9161|9175.5|9160.5|2
1628269520000|2021-08-06 17:05:20|9175.7|9160.7|9175.6|9160.6|9175.7|9160.7|9175.6|9160.6|0
1628269540000|2021-08-06 17:05:40|||||||||1
1628269550000|2021-08-06 17:05:50|||||||||1
1628269570000|2021-08-06 17:06:10|9175.5|9160.5|9175.6|9160.6|9175.6|9160.6|9175.5|9160.5|1
1628269590000|2021-08-06 17:06:30|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|0
1628269600000|2021-08-06 17:06:40|||||||||1
1628269620000|2021-08-06 17:07:00|9176|9161|9180.1|9165.1|9180.1|9165.1|9176|9161|10
1628269630000|2021-08-06 17:07:10|9179.7|9164.7|9179.5|9164.5|9179.7|9164.7|9179.5|9164.5|1
1628269640000|2021-08-06 17:07:20|9178.6|9163.6|9178.6|9163.6|9178.6|9163.6|9178.6|9163.6|3
1628269650000|2021-08-06 17:07:30|||||||||1
1628269660000|2021-08-06 17:07:40|9176.1|9161.1|9176.1|9161.1|9176.1|9161.1|9176.1|9161.1|1
1628269670000|2021-08-06 17:07:50|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|1
1628269680000|2021-08-06 17:08:00|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|3
1628269690000|2021-08-06 17:08:10|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|0
1628269710000|2021-08-06 17:08:30|9177.2|9162.2|9177.2|9162.2|9177.2|9162.2|9177.2|9162.2|1
1628269730000|2021-08-06 17:08:50|9176.3|9161.3|9176.3|9161.3|9176.3|9161.3|9176.3|9161.3|1
1628269740000|2021-08-06 17:09:00|9176.2|9161.2|9173.9|9158.9|9176.2|9161.2|9173.5|9158.5|2
1628269750000|2021-08-06 17:09:10|9174.3|9159.3|9174.8|9159.8|9174.8|9159.8|9174.3|9159.3|1
1628269790000|2021-08-06 17:09:50|9173.8|9158.8|9173.4|9158.4|9173.8|9158.8|9173.4|9158.4|1
1628269800000|2021-08-06 17:10:00|9173.8|9158.8|9176.2|9161.2|9176.2|9161.2|9173.8|9158.8|10
1628269810000|2021-08-06 17:10:10|9176|9161|9175.2|9160.2|9176|9161|9175.2|9160.2|2
1628269820000|2021-08-06 17:10:20|9174.8|9159.8|9174.3|9159.3|9174.8|9159.8|9174.3|9159.3|0
1628269850000|2021-08-06 17:10:50|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|1
1628269870000|2021-08-06 17:11:10|||||||||1
1628269900000|2021-08-06 17:11:40|9171.2|9156.2|9172.1|9157.1|9172.1|9157.1|9171.2|9156.2|3
1628269910000|2021-08-06 17:11:50|||||||||2
1628269920000|2021-08-06 17:12:00|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|1
1628269930000|2021-08-06 17:12:10|9170.7|9155.7|9170.7|9155.7|9170.7|9155.7|9170.7|9155.7|0
1628269940000|2021-08-06 17:12:20|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|2
1628269950000|2021-08-06 17:12:30|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|9172.2|9157.2|1
1628269980000|2021-08-06 17:13:00|9172.7|9157.7|9172.8|9157.8|9174.2|9159.2|9172.7|9157.7|2
1628269990000|2021-08-06 17:13:10|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|0
1628270000000|2021-08-06 17:13:20|9173.1|9158.1|9173.2|9158.2|9173.2|9158.2|9173.1|9158.1|0
1628270060000|2021-08-06 17:14:20|9173.1|9158.1|9173.2|9158.2|9173.2|9158.2|9173.1|9158.1|1
1628270110000|2021-08-06 17:15:10|9173.1|9158.1|9175.1|9160.1|9175.1|9160.1|9173.1|9158.1|3
1628270120000|2021-08-06 17:15:20|9174.9|9159.9|9174.5|9159.5|9174.9|9159.9|9174.5|9159.5|8
1628270140000|2021-08-06 17:15:40|9174.6|9159.6|9175.6|9160.6|9175.6|9160.6|9174.6|9159.6|1
1628270150000|2021-08-06 17:15:50|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|0
1628270160000|2021-08-06 17:16:00|9175.5|9160.5|9176.4|9161.4|9176.4|9161.4|9175.5|9160.5|1
1628270170000|2021-08-06 17:16:10|9176.1|9161.1|9174.6|9159.6|9176.1|9161.1|9174.6|9159.6|0
1628270190000|2021-08-06 17:16:30|||||||||1
1628270200000|2021-08-06 17:16:40|9174.1|9159.1|9174.2|9159.2|9174.6|9159.6|9174.1|9159.1|4
1628270210000|2021-08-06 17:16:50|9172.6|9157.6|9166.2|9151.2|9172.6|9157.6|9166.2|9151.2|57
1628270220000|2021-08-06 17:17:00|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|0
1628270230000|2021-08-06 17:17:10|9167.2|9152.2|9168.4|9153.4|9168.4|9153.4|9167.2|9152.2|2
1628270250000|2021-08-06 17:17:30|9168.3|9153.3|9166.3|9151.3|9168.8|9153.8|9166.3|9151.3|3
1628270260000|2021-08-06 17:17:40|||||||||5
1628270280000|2021-08-06 17:18:00|9159.6|9144.6|9158.6|9143.6|9159.6|9144.6|9158.6|9143.6|9
1628270320000|2021-08-06 17:18:40|||||||||1
1628270330000|2021-08-06 17:18:50|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|4
1628270340000|2021-08-06 17:19:00|9160.4|9145.4|9158.1|9143.1|9160.5|9145.5|9158.1|9143.1|10
1628270350000|2021-08-06 17:19:10|||||||||11
1628270360000|2021-08-06 17:19:20|9158|9143|9158.5|9143.5|9158.5|9143.5|9158|9143|2
1628270370000|2021-08-06 17:19:30|9159.3|9144.3|9159.5|9144.5|9159.5|9144.5|9159.3|9144.3|0
1628270380000|2021-08-06 17:19:40|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|3
1628270390000|2021-08-06 17:19:50|9158.6|9143.6|9159.1|9144.1|9159.1|9144.1|9158.6|9143.6|2
1628270400000|2021-08-06 17:20:00|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|0
1628270420000|2021-08-06 17:20:20|9160|9145|9160|9145|9160|9145|9160|9145|0
1628270440000|2021-08-06 17:20:40|||||||||1
1628270450000|2021-08-06 17:20:50|9162.2|9147.2|9163.2|9148.2|9163.2|9148.2|9162.2|9147.2|3
1628270460000|2021-08-06 17:21:00|9163.4|9148.4|9163|9148|9163.4|9148.4|9163|9148|2
1628270490000|2021-08-06 17:21:30|||||||||1
1628270510000|2021-08-06 17:21:50|9164|9149|9164.4|9149.4|9164.4|9149.4|9164|9149|2
1628270520000|2021-08-06 17:22:00|9164|9149|9164|9149|9164|9149|9164|9149|0
1628270530000|2021-08-06 17:22:10|9163.9|9148.9|9163.9|9148.9|9163.9|9148.9|9163.9|9148.9|0
1628270540000|2021-08-06 17:22:20|9164|9149|9164.4|9149.4|9164.4|9149.4|9164|9149|2
1628270550000|2021-08-06 17:22:30|||||||||1
1628270560000|2021-08-06 17:22:40|9163|9148|9162.1|9147.1|9163|9148|9162.1|9147.1|1
1628270570000|2021-08-06 17:22:50|||||||||1
1628270590000|2021-08-06 17:23:10|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|3
1628270610000|2021-08-06 17:23:30|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|0
1628270620000|2021-08-06 17:23:40|||||||||1
1628270640000|2021-08-06 17:24:00|||||||||1
1628270670000|2021-08-06 17:24:30|9162.5|9147.5|9162.4|9147.4|9162.5|9147.5|9162.4|9147.4|1
1628270680000|2021-08-06 17:24:40|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|2
1628270690000|2021-08-06 17:24:50|9163.5|9148.5|9163.5|9148.5|9163.5|9148.5|9163.5|9148.5|1
1628270700000|2021-08-06 17:25:00|9163|9148|9161.5|9146.5|9163|9148|9161.5|9146.5|0
1628270710000|2021-08-06 17:25:10|9161.6|9146.6|9162|9147|9162|9147|9161.6|9146.6|1
1628270730000|2021-08-06 17:25:30|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|0
1628270750000|2021-08-06 17:25:50|9164.5|9149.5|9164.5|9149.5|9164.5|9149.5|9164.5|9149.5|5
1628270790000|2021-08-06 17:26:30|9164.6|9149.6|9164.6|9149.6|9164.6|9149.6|9164.6|9149.6|2
1628270800000|2021-08-06 17:26:40|9164.5|9149.5|9164.5|9149.5|9164.5|9149.5|9164.5|9149.5|0
1628270810000|2021-08-06 17:26:50|||||||||1
1628270820000|2021-08-06 17:27:00|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|4
1628270830000|2021-08-06 17:27:10|9168|9153|9167.5|9152.5|9168|9153|9167.5|9152.5|1
1628270870000|2021-08-06 17:27:50|9167.1|9152.1|9167.5|9152.5|9167.5|9152.5|9167|9152|1
1628270880000|2021-08-06 17:28:00|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|0
1628270890000|2021-08-06 17:28:10|9166.3|9151.3|9165.5|9150.5|9166.3|9151.3|9165|9150|1
1628270900000|2021-08-06 17:28:20|||||||||1
1628270910000|2021-08-06 17:28:30|9165|9150|9165|9150|9165|9150|9165|9150|2
1628270940000|2021-08-06 17:29:00|9165.5|9150.5|9165.5|9150.5|9165.5|9150.5|9165.5|9150.5|0
1628270950000|2021-08-06 17:29:10|9165.4|9150.4|9165.4|9150.4|9165.4|9150.4|9165.4|9150.4|1
1628270960000|2021-08-06 17:29:20|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|1
1628270970000|2021-08-06 17:29:30|||||||||2
1628270980000|2021-08-06 17:29:40|9165.4|9150.4|9165.9|9150.9|9165.9|9150.9|9165.4|9150.4|8
1628270990000|2021-08-06 17:29:50|||||||||1
1628271000000|2021-08-06 17:30:00|9162.7|9147.7|9163.1|9148.1|9164.9|9149.9|9162.6|9147.6|23
1628271050000|2021-08-06 17:30:50|9163.5|9148.5|9163.1|9148.1|9163.6|9148.6|9163.1|9148.1|0
1628271060000|2021-08-06 17:31:00|9162.3|9147.3|9164.5|9149.5|9164.5|9149.5|9162.1|9147.1|1
1628271070000|2021-08-06 17:31:10|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|0
1628271080000|2021-08-06 17:31:20|9164.8|9149.8|9164.8|9149.8|9164.8|9149.8|9164.8|9149.8|2
1628271100000|2021-08-06 17:31:40|9165.2|9150.2|9165.3|9150.3|9165.3|9150.3|9165.2|9150.2|0
1628271120000|2021-08-06 17:32:00|9164.9|9149.9|9163.9|9148.9|9164.9|9149.9|9163.9|9148.9|1
1628271140000|2021-08-06 17:32:20|9164.2|9149.2|9165.8|9150.8|9165.8|9150.8|9164.2|9149.2|2
1628271160000|2021-08-06 17:32:40|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|6
1628271170000|2021-08-06 17:32:50|9164.9|9149.9|9165.4|9150.4|9165.4|9150.4|9164.9|9149.9|1
1628271190000|2021-08-06 17:33:10|9165|9150|9164.5|9149.5|9165|9150|9164.4|9149.4|0
1628271200000|2021-08-06 17:33:20|9164.8|9149.8|9165.4|9150.4|9165.4|9150.4|9164.8|9149.8|0
1628271210000|2021-08-06 17:33:30|||||||||2
1628271230000|2021-08-06 17:33:50|9165.2|9150.2|9164.4|9149.4|9165.2|9150.2|9164.4|9149.4|1
1628271240000|2021-08-06 17:34:00|9164.5|9149.5|9164.5|9149.5|9164.5|9149.5|9164.1|9149.1|1
1628271260000|2021-08-06 17:34:20|9163.7|9148.7|9163.5|9148.5|9163.7|9148.7|9163.5|9148.5|0
1628271290000|2021-08-06 17:34:50|9163.1|9148.1|9162.6|9147.6|9163.1|9148.1|9162.6|9147.6|10
1628271300000|2021-08-06 17:35:00|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|1
1628271310000|2021-08-06 17:35:10|9162.1|9147.1|9162.5|9147.5|9162.5|9147.5|9162.1|9147.1|1
1628271360000|2021-08-06 17:36:00|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|0
1628271370000|2021-08-06 17:36:10|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|3
1628271380000|2021-08-06 17:36:20|9163.9|9148.9|9164.4|9149.4|9164.4|9149.4|9163.9|9148.9|1
1628271420000|2021-08-06 17:37:00|9164|9149|9164|9149|9164|9149|9164|9149|0
1628271430000|2021-08-06 17:37:10|9163.9|9148.9|9163.4|9148.4|9163.9|9148.9|9163.4|9148.4|0
1628271450000|2021-08-06 17:37:30|9163.5|9148.5|9165.8|9150.8|9165.8|9150.8|9163.5|9148.5|1
1628271480000|2021-08-06 17:38:00|9166.2|9151.2|9164.3|9149.3|9166.2|9151.2|9164.3|9149.3|6
1628271500000|2021-08-06 17:38:20|||||||||1
1628271520000|2021-08-06 17:38:40|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|0
1628271540000|2021-08-06 17:39:00|9164.3|9149.3|9164.3|9149.3|9164.3|9149.3|9164.3|9149.3|0
1628271550000|2021-08-06 17:39:10|||||||||1
1628271560000|2021-08-06 17:39:20|||||||||1
1628271570000|2021-08-06 17:39:30|||||||||2
1628271600000|2021-08-06 17:40:00|9165.3|9150.3|9165.3|9150.3|9165.3|9150.3|9164.8|9149.8|4
1628271610000|2021-08-06 17:40:10|9167.2|9152.2|9167.8|9152.8|9167.8|9152.8|9167.2|9152.2|5
1628271620000|2021-08-06 17:40:20|9168.6|9153.6|9168.8|9153.8|9168.8|9153.8|9168.6|9153.6|0
1628271640000|2021-08-06 17:40:40|9169.7|9154.7|9169.7|9154.7|9169.7|9154.7|9169.7|9154.7|0
1628271650000|2021-08-06 17:40:50|||||||||1
1628271660000|2021-08-06 17:41:00|9169.8|9154.8|9170.2|9155.2|9170.2|9155.2|9169.8|9154.8|1
1628271670000|2021-08-06 17:41:10|9170.3|9155.3|9169.3|9154.3|9170.3|9155.3|9169.3|9154.3|0
1628271680000|2021-08-06 17:41:20|9168.9|9153.9|9166.3|9151.3|9168.9|9153.9|9166.3|9151.3|10
1628271690000|2021-08-06 17:41:30|||||||||8
1628271700000|2021-08-06 17:41:40|9166.7|9151.7|9166.8|9151.8|9166.8|9151.8|9166.7|9151.7|0
1628271710000|2021-08-06 17:41:50|9166.5|9151.5|9164.3|9149.3|9166.5|9151.5|9164.3|9149.3|14
1628271730000|2021-08-06 17:42:10|||||||||8
1628271740000|2021-08-06 17:42:20|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|6
1628271760000|2021-08-06 17:42:40|9162.8|9147.8|9162.5|9147.5|9162.8|9147.8|9162.4|9147.4|2
1628271770000|2021-08-06 17:42:50|9163|9148|9163|9148|9163|9148|9163|9148|0
1628271780000|2021-08-06 17:43:00|9160|9145|9159.9|9144.9|9160.4|9145.4|9159.9|9144.9|4
1628271790000|2021-08-06 17:43:10|9159|9144|9158.6|9143.6|9159|9144|9158.6|9143.6|4
1628271800000|2021-08-06 17:43:20|||||||||1
1628271820000|2021-08-06 17:43:40|||||||||1
1628271840000|2021-08-06 17:44:00|9159.4|9144.4|9158.6|9143.6|9159.4|9144.4|9158.6|9143.6|2
1628271860000|2021-08-06 17:44:20|9159|9144|9158.9|9143.9|9159|9144|9158.9|9143.9|1
1628271900000|2021-08-06 17:45:00|9153.5|9138.5|9151.4|9136.4|9153.5|9138.5|9149.7|9134.7|18
1628271910000|2021-08-06 17:45:10|9151.9|9136.9|9148.9|9133.9|9151.9|9136.9|9148.4|9133.4|2
1628271920000|2021-08-06 17:45:20|9146.9|9131.9|9148.9|9133.9|9148.9|9133.9|9146.9|9131.9|6
1628271930000|2021-08-06 17:45:30|||||||||1
1628271980000|2021-08-06 17:46:20|9149.4|9134.4|9149.4|9134.4|9149.4|9134.4|9149.4|9134.4|5
1628271990000|2021-08-06 17:46:30|||||||||1
1628272000000|2021-08-06 17:46:40|||||||||1
1628272020000|2021-08-06 17:47:00|||||||||7
1628272030000|2021-08-06 17:47:10|9149.5|9134.5|9149.9|9134.9|9149.9|9134.9|9149.5|9134.5|0
1628272050000|2021-08-06 17:47:30|9150|9135|9150|9135|9150|9135|9150|9135|0
1628272060000|2021-08-06 17:47:40|9150.1|9135.1|9153.4|9138.4|9153.4|9138.4|9150.1|9135.1|2
1628272070000|2021-08-06 17:47:50|9154|9139|9154.5|9139.5|9154.5|9139.5|9154|9139|0
1628272080000|2021-08-06 17:48:00|9154.1|9139.1|9148|9133|9154.1|9139.1|9148|9133|3
1628272120000|2021-08-06 17:48:40|9149|9134|9154|9139|9154|9139|9149|9134|1
1628272130000|2021-08-06 17:48:50|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|13
1628272140000|2021-08-06 17:49:00|9150.2|9135.2|9151.9|9136.9|9151.9|9136.9|9150.2|9135.2|8
1628272160000|2021-08-06 17:49:20|9151.8|9136.8|9151|9136|9151.8|9136.8|9151|9136|1
1628272170000|2021-08-06 17:49:30|9151.4|9136.4|9151.5|9136.5|9151.5|9136.5|9151.4|9136.4|0
1628272190000|2021-08-06 17:49:50|9152.3|9137.3|9152.4|9137.4|9152.4|9137.4|9152.3|9137.3|0
1628272200000|2021-08-06 17:50:00|9151.4|9136.4|9147.9|9132.9|9151.4|9136.4|9147.4|9132.4|7
1628272210000|2021-08-06 17:50:10|9147.2|9132.2|9145.4|9130.4|9147.2|9132.2|9145.4|9130.4|2
1628272220000|2021-08-06 17:50:20|9145|9130|9144.9|9129.9|9145|9130|9144.9|9129.9|0
1628272240000|2021-08-06 17:50:40|9144.5|9129.5|9141.4|9126.4|9144.5|9129.5|9141.4|9126.4|8
1628272250000|2021-08-06 17:50:50|9142.4|9127.4|9142.9|9127.9|9142.9|9127.9|9142.4|9127.4|0
1628272260000|2021-08-06 17:51:00|9144.9|9129.9|9145.4|9130.4|9145.4|9130.4|9144.9|9129.9|5
1628272280000|2021-08-06 17:51:20|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|11
1628272290000|2021-08-06 17:51:30|9147.4|9132.4|9148.9|9133.9|9148.9|9133.9|9147.4|9132.4|8
1628272300000|2021-08-06 17:51:40|9150|9135|9149|9134|9150|9135|9149|9134|1
1628272310000|2021-08-06 17:51:50|9149.1|9134.1|9149|9134|9149.1|9134.1|9148.5|9133.5|5
1628272320000|2021-08-06 17:52:00|9147.6|9132.6|9149.5|9134.5|9150.1|9135.1|9147.5|9132.5|4
1628272330000|2021-08-06 17:52:10|9149|9134|9149|9134|9149|9134|9149|9134|0
1628272340000|2021-08-06 17:52:20|||||||||1
1628272350000|2021-08-06 17:52:30|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|9148.5|9133.5|0
1628272360000|2021-08-06 17:52:40|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|1
1628272370000|2021-08-06 17:52:50|9147|9132|9148.5|9133.5|9148.5|9133.5|9147|9132|13
1628272380000|2021-08-06 17:53:00|9150|9135|9150.5|9135.5|9151.5|9136.5|9150|9135|0
1628272390000|2021-08-06 17:53:10|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|1
1628272400000|2021-08-06 17:53:20|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|1
1628272420000|2021-08-06 17:53:40|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|1
1628272430000|2021-08-06 17:53:50|9152.5|9137.5|9153.5|9138.5|9153.5|9138.5|9152.5|9137.5|0
1628272440000|2021-08-06 17:54:00|9152.7|9137.7|9152.5|9137.5|9152.7|9137.7|9152.5|9137.5|0
1628272450000|2021-08-06 17:54:10|||||||||1
1628272460000|2021-08-06 17:54:20|9152.3|9137.3|9151.5|9136.5|9152.3|9137.3|9151.5|9136.5|4
1628272480000|2021-08-06 17:54:40|9150.5|9135.5|9150|9135|9151|9136|9150|9135|1
1628272490000|2021-08-06 17:54:50|9150.4|9135.4|9150.5|9135.5|9150.5|9135.5|9150.4|9135.4|0
1628272500000|2021-08-06 17:55:00|9148|9133|9146|9131|9148|9133|9144.5|9129.5|7
1628272510000|2021-08-06 17:55:10|9146.4|9131.4|9144|9129|9146.4|9131.4|9144|9129|6
1628272520000|2021-08-06 17:55:20|9143.4|9128.4|9142.9|9127.9|9143.4|9128.4|9141.4|9126.4|6
1628272530000|2021-08-06 17:55:30|9143|9128|9143|9128|9143|9128|9143|9128|0
1628272540000|2021-08-06 17:55:40|9142.9|9127.9|9143.5|9128.5|9144.5|9129.5|9142.5|9127.5|4
1628272550000|2021-08-06 17:55:50|9143.9|9128.9|9144.5|9129.5|9144.5|9129.5|9143.9|9128.9|0
1628272560000|2021-08-06 17:56:00|9144.1|9129.1|9142.5|9127.5|9144.1|9129.1|9142.5|9127.5|13
1628272570000|2021-08-06 17:56:10|9142|9127|9142|9127|9142.5|9127.5|9141.9|9126.9|5
1628272580000|2021-08-06 17:56:20|9142.1|9127.1|9142.6|9127.6|9142.6|9127.6|9142.1|9127.1|5
1628272590000|2021-08-06 17:56:30|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|2
1628272600000|2021-08-06 17:56:40|9142.6|9127.6|9141.6|9126.6|9142.6|9127.6|9141.3|9126.3|4
1628272610000|2021-08-06 17:56:50|9141.2|9126.2|9142.1|9127.1|9142.1|9127.1|9141.1|9126.1|0
1628272630000|2021-08-06 17:57:10|9142|9127|9142.5|9127.5|9142.5|9127.5|9142|9127|6
1628272650000|2021-08-06 17:57:30|9142.9|9127.9|9144.5|9129.5|9144.5|9129.5|9142.9|9127.9|4
1628272670000|2021-08-06 17:57:50|9143|9128|9143.5|9128.5|9144|9129|9143|9128|4
1628272680000|2021-08-06 17:58:00|9141.5|9126.5|9141|9126|9141.5|9126.5|9141|9126|4
1628272690000|2021-08-06 17:58:10|9141.2|9126.2|9141.6|9126.6|9142.1|9127.1|9141.2|9126.2|8
1628272700000|2021-08-06 17:58:20|9141.1|9126.1|9139.3|9124.3|9141.1|9126.1|9139.3|9124.3|11
1628272710000|2021-08-06 17:58:30|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|0
1628272730000|2021-08-06 17:58:50|9139.5|9124.5|9142.6|9127.6|9142.6|9127.6|9139.5|9124.5|3
1628272740000|2021-08-06 17:59:00|9141.8|9126.8|9141.6|9126.6|9141.8|9126.8|9141.6|9126.6|0
1628272750000|2021-08-06 17:59:10|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|0
1628272760000|2021-08-06 17:59:20|||||||||1
1628272790000|2021-08-06 17:59:50|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|0
1628272800000|2021-08-06 18:00:00|9142|9127|9137.6|9122.6|9142|9127|9137.6|9122.6|17
1628272810000|2021-08-06 18:00:10|9137.5|9122.5|9136.5|9121.5|9137.5|9122.5|9136.5|9121.5|2
1628272820000|2021-08-06 18:00:20|9137.5|9122.5|9137.5|9122.5|9137.5|9122.5|9137.5|9122.5|8
1628272830000|2021-08-06 18:00:30|9137.1|9122.1|9136.6|9121.6|9137.1|9122.1|9136.6|9121.6|17
1628272840000|2021-08-06 18:00:40|9136.9|9121.9|9137.5|9122.5|9137.5|9122.5|9136.9|9121.9|5
1628272850000|2021-08-06 18:00:50|9137.9|9122.9|9138|9123|9138|9123|9137.9|9122.9|0
1628272860000|2021-08-06 18:01:00|9139.5|9124.5|9140|9125|9140.5|9125.5|9138.5|9123.5|3
1628272880000|2021-08-06 18:01:20|9140.4|9125.4|9142.4|9127.4|9142.4|9127.4|9140.4|9125.4|2
1628272890000|2021-08-06 18:01:30|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|0
1628272910000|2021-08-06 18:01:50|9144|9129|9145.9|9130.9|9145.9|9130.9|9144|9129|23
1628272920000|2021-08-06 18:02:00|9146|9131|9150.7|9135.7|9150.7|9135.7|9145.5|9130.5|26
1628272930000|2021-08-06 18:02:10|9151.1|9136.1|9151.2|9136.2|9151.6|9136.6|9151.1|9136.1|0
1628272940000|2021-08-06 18:02:20|9150.6|9135.6|9146.6|9131.6|9151.1|9136.1|9146.6|9131.6|33
1628272960000|2021-08-06 18:02:40|9146.2|9131.2|9144.6|9129.6|9146.2|9131.2|9144.1|9129.1|3
1628272970000|2021-08-06 18:02:50|9145|9130|9146.1|9131.1|9146.1|9131.1|9145|9130|1
1628272980000|2021-08-06 18:03:00|9145.7|9130.7|9145.1|9130.1|9145.7|9130.7|9145.1|9130.1|0
1628272990000|2021-08-06 18:03:10|9145|9130|9146|9131|9146|9131|9145|9130|1
1628273000000|2021-08-06 18:03:20|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|1
1628273020000|2021-08-06 18:03:40|9146.4|9131.4|9146.5|9131.5|9146.5|9131.5|9146.4|9131.4|2
1628273030000|2021-08-06 18:03:50|9146|9131|9147|9132|9147|9132|9146|9131|1
1628273040000|2021-08-06 18:04:00|9146.6|9131.6|9146|9131|9146.6|9131.6|9145.5|9130.5|1
1628273050000|2021-08-06 18:04:10|9145.9|9130.9|9144.3|9129.3|9145.9|9130.9|9144.3|9129.3|1
1628273060000|2021-08-06 18:04:20|9144.1|9129.1|9145.1|9130.1|9145.6|9130.6|9144.1|9129.1|52
1628273070000|2021-08-06 18:04:30|9144.7|9129.7|9144.7|9129.7|9144.7|9129.7|9144.7|9129.7|4
1628273080000|2021-08-06 18:04:40|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|1
1628273090000|2021-08-06 18:04:50|9146.7|9131.7|9143.2|9128.2|9146.7|9131.7|9143.2|9128.2|5
1628273100000|2021-08-06 18:05:00|9143.1|9128.1|9149.7|9134.7|9149.7|9134.7|9143.1|9128.1|3
1628273110000|2021-08-06 18:05:10|9149.2|9134.2|9152.1|9137.1|9152.1|9137.1|9149.2|9134.2|7
1628273120000|2021-08-06 18:05:20|9151.7|9136.7|9150.2|9135.2|9151.7|9136.7|9147.8|9132.8|18
1628273130000|2021-08-06 18:05:30|9150.7|9135.7|9149.7|9134.7|9152.1|9137.1|9147.9|9132.9|7
1628273140000|2021-08-06 18:05:40|9149.2|9134.2|9149.2|9134.2|9149.2|9134.2|9149.2|9134.2|6
1628273150000|2021-08-06 18:05:50|9150.2|9135.2|9150.7|9135.7|9150.7|9135.7|9150.2|9135.2|12
1628273160000|2021-08-06 18:06:00|9154.7|9139.7|9155.9|9140.9|9155.9|9140.9|9153.4|9138.4|11
1628273170000|2021-08-06 18:06:10|9156.2|9141.2|9159.6|9144.6|9159.7|9144.7|9156.1|9141.1|23
1628273180000|2021-08-06 18:06:20|9159.7|9144.7|9159.1|9144.1|9159.7|9144.7|9158.3|9143.3|7
1628273190000|2021-08-06 18:06:30|9159.3|9144.3|9159.2|9144.2|9159.3|9144.3|9159.1|9144.1|6
1628273200000|2021-08-06 18:06:40|9159.1|9144.1|9159.6|9144.6|9159.6|9144.6|9158.5|9143.5|6
1628273210000|2021-08-06 18:06:50|9159.5|9144.5|9160.2|9145.2|9162|9147|9159.5|9144.5|7
1628273220000|2021-08-06 18:07:00|9159.8|9144.8|9157.8|9142.8|9159.8|9144.8|9155.4|9140.4|17
1628273230000|2021-08-06 18:07:10|9158.3|9143.3|9155.9|9140.9|9159.4|9144.4|9155.9|9140.9|10
1628273240000|2021-08-06 18:07:20|9155.4|9140.4|9156.4|9141.4|9156.4|9141.4|9153.9|9138.9|4
1628273250000|2021-08-06 18:07:30|9158|9143|9157.6|9142.6|9158.4|9143.4|9156.4|9141.4|7
1628273260000|2021-08-06 18:07:40|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9156.9|9141.9|5
1628273270000|2021-08-06 18:07:50|9158.2|9143.2|9158.3|9143.3|9158.4|9143.4|9157.9|9142.9|5
1628273280000|2021-08-06 18:08:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|0
1628273290000|2021-08-06 18:08:10|||||||||6
1628273300000|2021-08-06 18:08:20|9158.3|9143.3|9158.2|9143.2|9158.3|9143.3|9158.2|9143.2|2
1628273310000|2021-08-06 18:08:30|9158.1|9143.1|9158.1|9143.1|9158.1|9143.1|9158.1|9143.1|4
1628273320000|2021-08-06 18:08:40|9158.9|9143.9|9159.1|9144.1|9159.1|9144.1|9158.1|9143.1|7
1628273330000|2021-08-06 18:08:50|9161.1|9146.1|9161.1|9146.1|9161.5|9146.5|9161.1|9146.1|7
1628273340000|2021-08-06 18:09:00|9160.6|9145.6|9161.8|9146.8|9161.8|9146.8|9160.6|9145.6|2
1628273350000|2021-08-06 18:09:10|9162|9147|9161.6|9146.6|9162|9147|9161.6|9146.6|6
1628273360000|2021-08-06 18:09:20|9161.2|9146.2|9161.1|9146.1|9161.2|9146.2|9161.1|9146.1|2
1628273370000|2021-08-06 18:09:30|9160.9|9145.9|9160.1|9145.1|9160.9|9145.9|9159.6|9144.6|10
1628273380000|2021-08-06 18:09:40|||||||||1
1628273390000|2021-08-06 18:09:50|9160|9145|9160|9145|9160|9145|9160|9145|6
1628273400000|2021-08-06 18:10:00|9160.1|9145.1|9162.7|9147.7|9163|9148|9159.6|9144.6|28
1628273410000|2021-08-06 18:10:10|9162.3|9147.3|9162.3|9147.3|9162.3|9147.3|9162.3|9147.3|3
1628273420000|2021-08-06 18:10:20|||||||||8
1628273430000|2021-08-06 18:10:30|||||||||9
1628273440000|2021-08-06 18:10:40|||||||||11
1628273450000|2021-08-06 18:10:50|||||||||20
1628273460000|2021-08-06 18:11:00|9160.6|9145.6|9161.8|9146.8|9162.2|9147.2|9160.6|9145.6|18
1628273470000|2021-08-06 18:11:10|9162.2|9147.2|9162.2|9147.2|9162.2|9147.2|9161.8|9146.8|4
1628273480000|2021-08-06 18:11:20|||||||||3
1628273490000|2021-08-06 18:11:30|9163.1|9148.1|9163.5|9148.5|9164|9149|9163.1|9148.1|8
1628273500000|2021-08-06 18:11:40|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|9162.3|9147.3|6
1628273510000|2021-08-06 18:11:50|9162.3|9147.3|9161.9|9146.9|9162.7|9147.7|9161.9|9146.9|6
1628273520000|2021-08-06 18:12:00|9162.3|9147.3|9162.2|9147.2|9162.3|9147.3|9162.2|9147.2|4
1628273530000|2021-08-06 18:12:10|9162.3|9147.3|9158.1|9143.1|9162.7|9147.7|9157.7|9142.7|10
1628273540000|2021-08-06 18:12:20|9158.6|9143.6|9160.1|9145.1|9160.1|9145.1|9158.6|9143.6|4
1628273550000|2021-08-06 18:12:30|9160.2|9145.2|9158.4|9143.4|9160.3|9145.3|9158.4|9143.4|8
1628273560000|2021-08-06 18:12:40|9158.6|9143.6|9158.4|9143.4|9159.8|9144.8|9158.3|9143.3|28
1628273570000|2021-08-06 18:12:50|9158.3|9143.3|9157.3|9142.3|9158.3|9143.3|9157.3|9142.3|5
1628273580000|2021-08-06 18:13:00|9156.8|9141.8|9156.3|9141.3|9157.7|9142.7|9156.3|9141.3|13
1628273590000|2021-08-06 18:13:10|9155.8|9140.8|9155.8|9140.8|9156.3|9141.3|9155.3|9140.3|31
1628273600000|2021-08-06 18:13:20|9158.8|9143.8|9158.3|9143.3|9159.1|9144.1|9158.3|9143.3|18
1628273610000|2021-08-06 18:13:30|9159.3|9144.3|9159.8|9144.8|9160.3|9145.3|9158.3|9143.3|16
1628273620000|2021-08-06 18:13:40|9160.2|9145.2|9158.7|9143.7|9160.2|9145.2|9158.2|9143.2|43
1628273630000|2021-08-06 18:13:50|9158.2|9143.2|9158.5|9143.5|9159.7|9144.7|9158.2|9143.2|25
1628273640000|2021-08-06 18:14:00|9158.9|9143.9|9167.7|9152.7|9169|9154|9158.9|9143.9|138
1628273650000|2021-08-06 18:14:10|9168.7|9153.7|9169.7|9154.7|9169.7|9154.7|9168.7|9153.7|87
1628273660000|2021-08-06 18:14:20|9169.6|9154.6|9169.6|9154.6|9170.1|9155.1|9169.6|9154.6|92
1628273670000|2021-08-06 18:14:30|9170.1|9155.1|9172.4|9157.4|9172.4|9157.4|9169.6|9154.6|126
1628273680000|2021-08-06 18:14:40|9171.9|9156.9|9172.5|9157.5|9172.5|9157.5|9171.4|9156.4|117
1628273690000|2021-08-06 18:14:50|9172.9|9157.9|9172.5|9157.5|9174|9159|9171|9156|149
1628273700000|2021-08-06 18:15:00|9170.9|9155.9|9171|9156|9171.4|9156.4|9170.9|9155.9|18
1628273710000|2021-08-06 18:15:10|9170.7|9155.7|9167.7|9152.7|9170.7|9155.7|9167.5|9152.5|31
1628273720000|2021-08-06 18:15:20|9167.2|9152.2|9166.2|9151.2|9167.2|9152.2|9166.2|9151.2|13
1628273730000|2021-08-06 18:15:30|9166.7|9151.7|9164.2|9149.2|9166.7|9151.7|9163.2|9148.2|39
1628273740000|2021-08-06 18:15:40|9163.8|9148.8|9164.7|9149.7|9164.7|9149.7|9163.7|9148.7|9
1628273750000|2021-08-06 18:15:50|9165.1|9150.1|9165.1|9150.1|9165.2|9150.2|9162.1|9147.1|22
1628273760000|2021-08-06 18:16:00|9164.7|9149.7|9163.6|9148.6|9164.7|9149.7|9163.1|9148.1|36
1628273770000|2021-08-06 18:16:10|9162.8|9147.8|9163.6|9148.6|9163.6|9148.6|9162.8|9147.8|23
1628273780000|2021-08-06 18:16:20|9163.2|9148.2|9163.6|9148.6|9163.6|9148.6|9163.2|9148.2|8
1628273790000|2021-08-06 18:16:30|9166.4|9151.4|9167.3|9152.3|9167.3|9152.3|9166.4|9151.4|12
1628273800000|2021-08-06 18:16:40|||||||||13
1628273820000|2021-08-06 18:17:00|9167.7|9152.7|9167.8|9152.8|9167.8|9152.8|9167.7|9152.7|17
1628273830000|2021-08-06 18:17:10|||||||||5
1628273840000|2021-08-06 18:17:20|||||||||7
1628273850000|2021-08-06 18:17:30|||||||||9
1628273860000|2021-08-06 18:17:40|9167.9|9152.9|9165.8|9150.8|9167.9|9152.9|9165.8|9150.8|5
1628273870000|2021-08-06 18:17:50|9166.1|9151.1|9166.1|9151.1|9166.1|9151.1|9166.1|9151.1|33
1628273880000|2021-08-06 18:18:00|9167.1|9152.1|9167.1|9152.1|9167.1|9152.1|9167.1|9152.1|18
1628273890000|2021-08-06 18:18:10|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|0
1628273900000|2021-08-06 18:18:20|9167|9152|9167.8|9152.8|9167.8|9152.8|9166.8|9151.8|6
1628273910000|2021-08-06 18:18:30|9167.7|9152.7|9169.3|9154.3|9169.3|9154.3|9167.7|9152.7|21
1628273920000|2021-08-06 18:18:40|9169.4|9154.4|9169.3|9154.3|9169.4|9154.4|9169.3|9154.3|11
1628273930000|2021-08-06 18:18:50|||||||||19
1628273940000|2021-08-06 18:19:00|9168.1|9153.1|9165.9|9150.9|9168.1|9153.1|9165.9|9150.9|4
1628273950000|2021-08-06 18:19:10|9167.5|9152.5|9168.4|9153.4|9168.4|9153.4|9167.4|9152.4|4
1628273960000|2021-08-06 18:19:20|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|9167.4|9152.4|5
1628273970000|2021-08-06 18:19:30|||||||||2
1628273980000|2021-08-06 18:19:40|||||||||10
1628273990000|2021-08-06 18:19:50|9168.4|9153.4|9170.4|9155.4|9170.4|9155.4|9168.4|9153.4|31
1628470800000|2021-08-09 01:00:00|9162.5|9147.5|9171.4|9156.4|9175.9|9160.9|9162.5|9147.5|68
1628470810000|2021-08-09 01:00:10|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|0
1628470830000|2021-08-09 01:00:30|9169.8|9154.8|9169.8|9154.8|9169.8|9154.8|9169.8|9154.8|1
1628470840000|2021-08-09 01:00:40|9169.9|9154.9|9170.7|9155.7|9170.7|9155.7|9169.9|9154.9|6
1628470860000|2021-08-09 01:01:00|9170.9|9155.9|9169.8|9154.8|9171.4|9156.4|9169.8|9154.8|3
1628470870000|2021-08-09 01:01:10|9169.9|9154.9|9164.4|9149.4|9170.9|9155.9|9164.4|9149.4|2
1628470880000|2021-08-09 01:01:20|9162.4|9147.4|9162.3|9147.3|9164.9|9149.9|9160.9|9145.9|10
1628470890000|2021-08-09 01:01:30|9162.4|9147.4|9165.4|9150.4|9165.9|9150.9|9161.9|9146.9|3
1628470900000|2021-08-09 01:01:40|9165.9|9150.9|9163.4|9148.4|9167.9|9152.9|9163.4|9148.4|5
1628470910000|2021-08-09 01:01:50|9164.2|9149.2|9166.9|9151.9|9167.4|9152.4|9164.2|9149.2|0
1628470920000|2021-08-09 01:02:00|9166.5|9151.5|9167.8|9152.8|9168.4|9153.4|9166.4|9151.4|0
1628470930000|2021-08-09 01:02:10|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|0
1628470940000|2021-08-09 01:02:20|9167.4|9152.4|9169.5|9154.5|9169.5|9154.5|9167.4|9152.4|1
1628470950000|2021-08-09 01:02:30|9169.9|9154.9|9168.8|9153.8|9169.9|9154.9|9168|9153|1
1628470960000|2021-08-09 01:02:40|9169.4|9154.4|9168.9|9153.9|9169.4|9154.4|9168.4|9153.4|0
1628470970000|2021-08-09 01:02:50|9168.4|9153.4|9168.8|9153.8|9168.8|9153.8|9168.4|9153.4|0
1628470980000|2021-08-09 01:03:00|9168.9|9153.9|9168.5|9153.5|9169.3|9154.3|9168.5|9153.5|0
1628470990000|2021-08-09 01:03:10|9168.8|9153.8|9169.9|9154.9|9170.9|9155.9|9168.8|9153.8|1
1628471000000|2021-08-09 01:03:20|9169.4|9154.4|9169.4|9154.4|9169.4|9154.4|9169.4|9154.4|0
1628471010000|2021-08-09 01:03:30|9169.1|9154.1|9167.9|9152.9|9169.1|9154.1|9167.5|9152.5|6
1628471020000|2021-08-09 01:03:40|9168.3|9153.3|9170.9|9155.9|9171.4|9156.4|9168.3|9153.3|1
1628471030000|2021-08-09 01:03:50|9171.4|9156.4|9170.9|9155.9|9171.4|9156.4|9170.9|9155.9|0
1628471040000|2021-08-09 01:04:00|9171.4|9156.4|9170.9|9155.9|9171.4|9156.4|9170.9|9155.9|0
1628471050000|2021-08-09 01:04:10|9167.4|9152.4|9166.9|9151.9|9167.4|9152.4|9166.9|9151.9|22
1628471060000|2021-08-09 01:04:20|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|1
1628471070000|2021-08-09 01:04:30|9166.4|9151.4|9164.3|9149.3|9166.4|9151.4|9164.3|9149.3|11
1628471080000|2021-08-09 01:04:40|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|9164.4|9149.4|0
1628471100000|2021-08-09 01:05:00|9164|9149|9166.9|9151.9|9170.4|9155.4|9164|9149|3
1628471110000|2021-08-09 01:05:10|9165.9|9150.9|9164.2|9149.2|9166.4|9151.4|9164.2|9149.2|1
1628471120000|2021-08-09 01:05:20|9164.4|9149.4|9168.9|9153.9|9169.9|9154.9|9164.4|9149.4|1
1628471130000|2021-08-09 01:05:30|9169.4|9154.4|9168.9|9153.9|9169.4|9154.4|9168.9|9153.9|0
1628471140000|2021-08-09 01:05:40|9169.9|9154.9|9168.9|9153.9|9169.9|9154.9|9168.9|9153.9|0
1628471150000|2021-08-09 01:05:50|9169.4|9154.4|9169.4|9154.4|9169.8|9154.8|9169.4|9154.4|0
1628471160000|2021-08-09 01:06:00|9168.7|9153.7|9167.8|9152.8|9168.9|9153.9|9167.4|9152.4|1
1628471170000|2021-08-09 01:06:10|9167.5|9152.5|9168.4|9153.4|9168.9|9153.9|9167.4|9152.4|1
1628471180000|2021-08-09 01:06:20|9168.9|9153.9|9168.9|9153.9|9169.4|9154.4|9168.9|9153.9|0
1628471190000|2021-08-09 01:06:30|9169|9154|9170.4|9155.4|9171.4|9156.4|9169|9154|1
1628471200000|2021-08-09 01:06:40|9169.8|9154.8|9169.4|9154.4|9169.8|9154.8|9164.9|9149.9|13
1628471210000|2021-08-09 01:06:50|9168.4|9153.4|9167.7|9152.7|9170.4|9155.4|9167.7|9152.7|1
1628471220000|2021-08-09 01:07:00|9167.4|9152.4|9165.1|9150.1|9167.4|9152.4|9164.7|9149.7|5
1628471230000|2021-08-09 01:07:10|9164.8|9149.8|9163.7|9148.7|9164.8|9149.8|9163.7|9148.7|0
1628471270000|2021-08-09 01:07:50|||||||||1
1628471280000|2021-08-09 01:08:00|9162.9|9147.9|9162.3|9147.3|9162.9|9147.9|9161.8|9146.8|5
1628471290000|2021-08-09 01:08:10|9161.9|9146.9|9161.8|9146.8|9161.9|9146.9|9161.3|9146.3|1
1628471300000|2021-08-09 01:08:20|9161.3|9146.3|9161.8|9146.8|9161.8|9146.8|9160.8|9145.8|0
1628471310000|2021-08-09 01:08:30|9161.4|9146.4|9161.8|9146.8|9161.8|9146.8|9160.8|9145.8|0
1628471320000|2021-08-09 01:08:40|9162.3|9147.3|9155.9|9140.9|9162.8|9147.8|9155.4|9140.4|13
1628471330000|2021-08-09 01:08:50|9155.5|9140.5|9154.9|9139.9|9155.5|9140.5|9154.4|9139.4|0
1628471340000|2021-08-09 01:09:00|9154.4|9139.4|9148.9|9133.9|9154.4|9139.4|9148.9|9133.9|1
1628471350000|2021-08-09 01:09:10|9147.7|9132.7|9147.7|9132.7|9147.7|9132.7|9147.7|9132.7|1
1628471360000|2021-08-09 01:09:20|9147.1|9132.1|9144|9129|9147.1|9132.1|9143.5|9128.5|15
1628471370000|2021-08-09 01:09:30|9143.7|9128.7|9140|9125|9143.7|9128.7|9140|9125|2
1628471380000|2021-08-09 01:09:40|9139.3|9124.3|9140.5|9125.5|9141.2|9126.2|9139.2|9124.2|0
1628471390000|2021-08-09 01:09:50|9141.3|9126.3|9141.5|9126.5|9141.5|9126.5|9141.3|9126.3|0
1628471400000|2021-08-09 01:10:00|9142.3|9127.3|9139.4|9124.4|9142.3|9127.3|9139.4|9124.4|16
1628471410000|2021-08-09 01:10:10|9135.7|9120.7|9132.9|9117.9|9136|9121|9132.9|9117.9|7
1628471420000|2021-08-09 01:10:20|9132.3|9117.3|9131.9|9116.9|9132.7|9117.7|9131.9|9116.9|0
1628471460000|2021-08-09 01:11:00|9131.2|9116.2|9128.9|9113.9|9131.2|9116.2|9128.9|9113.9|2
1628471470000|2021-08-09 01:11:10|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|14
1628471480000|2021-08-09 01:11:20|9118|9103|9118|9103|9118|9103|9118|9103|38
1628471490000|2021-08-09 01:11:30|9118.2|9103.2|9118|9103|9118.2|9103.2|9118|9103|4
1628471510000|2021-08-09 01:11:50|9129.2|9114.2|9128.3|9113.3|9129.3|9114.3|9128.3|9113.3|23
1628471520000|2021-08-09 01:12:00|9128.7|9113.7|9128.9|9113.9|9128.9|9113.9|9128.7|9113.7|0
1628471530000|2021-08-09 01:12:10|||||||||2
1628471570000|2021-08-09 01:12:50|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|0
1628471580000|2021-08-09 01:13:00|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|9129.3|9114.3|0
1628471590000|2021-08-09 01:13:10|9130.2|9115.2|9130.3|9115.3|9130.3|9115.3|9130.2|9115.2|0
1628471600000|2021-08-09 01:13:20|9131.5|9116.5|9152.7|9115.2|9153.5|9116.5|9131.5|9115.2|2
1628471610000|2021-08-09 01:13:30|9152.5|9115|9151.6|9114.1|9152.5|9115|9151.6|9114.1|0
1628471620000|2021-08-09 01:13:40|9151.5|9114|9151.5|9114|9151.5|9114|9151.5|9114|0
1628471630000|2021-08-09 01:13:50|9151.1|9113.6|9150.5|9113|9151.1|9113.6|9150.5|9113|1
1628471640000|2021-08-09 01:14:00|9151|9113.5|9150.2|9112.7|9151|9113.5|9150.2|9112.7|0
1628471650000|2021-08-09 01:14:10|9144.2|9119.2|9143.8|9118.8|9144.2|9119.2|9143.8|9118.8|0
1628471670000|2021-08-09 01:14:30|9143.3|9118.3|9143.3|9118.3|9143.3|9118.3|9143.3|9118.3|0
1628471680000|2021-08-09 01:14:40|9142.9|9117.9|9141.4|9126.4|9142.9|9126.9|9137.8|9117.3|10
1628471690000|2021-08-09 01:14:50|9141.9|9126.9|9140.7|9125.7|9141.9|9126.9|9140.7|9125.7|1
1628471710000|2021-08-09 01:15:10|9140.2|9125.2|9140.2|9125.2|9140.7|9125.7|9140.2|9125.2|0
1628471720000|2021-08-09 01:15:20|9140.5|9125.5|9140.7|9125.7|9140.7|9125.7|9140.5|9125.5|0
1628471740000|2021-08-09 01:15:40|9140.2|9125.2|9139.7|9124.7|9140.2|9125.2|9139.7|9124.7|0
1628471750000|2021-08-09 01:15:50|9139.2|9124.2|9136.2|9121.2|9139.2|9124.2|9136.2|9121.2|2
1628471760000|2021-08-09 01:16:00|9135.4|9120.4|9132.7|9117.7|9135.4|9120.4|9132.7|9117.7|0
1628471780000|2021-08-09 01:16:20|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|13
1628471810000|2021-08-09 01:16:50|||||||||1
1628471820000|2021-08-09 01:17:00|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|2
1628471830000|2021-08-09 01:17:10|9134.5|9119.5|9136.7|9121.7|9136.7|9121.7|9134.5|9119.5|0
1628471880000|2021-08-09 01:18:00|||||||||1
1628471900000|2021-08-09 01:18:20|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|1
1628471940000|2021-08-09 01:19:00|9136.2|9121.2|9136.2|9121.2|9136.2|9121.2|9136.2|9121.2|0
1628471950000|2021-08-09 01:19:10|9136|9121|9136|9121|9136|9121|9136|9121|0
1628471970000|2021-08-09 01:19:30|9135.7|9120.7|9135.2|9120.2|9135.7|9120.7|9135.2|9120.2|0
1628471980000|2021-08-09 01:19:40|9135|9120|9135|9120|9135|9120|9135|9120|0
1628472000000|2021-08-09 01:20:00|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|1
1628472030000|2021-08-09 01:20:30|9135|9120|9134.5|9119.5|9135|9120|9134.5|9119.5|0
1628472040000|2021-08-09 01:20:40|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|0
1628472050000|2021-08-09 01:20:50|9133.1|9118.1|9128|9113|9133.1|9118.1|9128|9113|1
1628472080000|2021-08-09 01:21:20|||||||||1
1628472120000|2021-08-09 01:22:00|9127.5|9112.5|9126|9111|9127.5|9112.5|9126|9111|4
1628472130000|2021-08-09 01:22:10|9126.4|9111.4|9126.5|9111.5|9126.5|9111.5|9126.4|9111.4|0
1628472140000|2021-08-09 01:22:20|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|0
1628472150000|2021-08-09 01:22:30|9127.8|9112.8|9128.2|9113.2|9128.2|9113.2|9127.8|9112.8|1
1628472160000|2021-08-09 01:22:40|||||||||1
1628472170000|2021-08-09 01:22:50|9129.3|9114.3|9129.5|9114.5|9129.5|9114.5|9129.3|9114.3|8
1628472180000|2021-08-09 01:23:00|9128.4|9113.4|9126.5|9111.5|9128.4|9113.4|9126.5|9111.5|5
1628472230000|2021-08-09 01:23:50|||||||||1
1628472250000|2021-08-09 01:24:10|9126|9111|9126|9111|9126|9111|9126|9111|0
1628472300000|2021-08-09 01:25:00|9125.7|9110.7|9124.5|9109.5|9125.7|9110.7|9124.5|9109.5|0
1628472320000|2021-08-09 01:25:20|9125|9110|9126.5|9111.5|9126.5|9111.5|9125|9110|2
1628472330000|2021-08-09 01:25:30|9132|9117|9132|9117|9132|9117|9132|9117|1
1628472340000|2021-08-09 01:25:40|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|1
1628472350000|2021-08-09 01:25:50|9129|9114|9129|9114|9129|9114|9129|9114|0
1628472360000|2021-08-09 01:26:00|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|0
1628472370000|2021-08-09 01:26:10|9128.9|9113.9|9128.5|9113.5|9129|9114|9128.5|9113.5|0
1628472380000|2021-08-09 01:26:20|9127.5|9112.5|9127.7|9112.7|9128|9113|9127.5|9112.5|0
1628472390000|2021-08-09 01:26:30|9127.5|9112.5|9128|9113|9128|9113|9127.5|9112.5|0
1628472400000|2021-08-09 01:26:40|9127.5|9112.5|9128|9113|9128|9113|9127.5|9112.5|0
1628472410000|2021-08-09 01:26:50|9127.7|9112.7|9128|9113|9128|9113|9127.5|9112.5|0
1628472420000|2021-08-09 01:27:00|9127.5|9112.5|9128|9113|9128|9113|9127.5|9112.5|0
1628472430000|2021-08-09 01:27:10|9127.7|9112.7|9128|9113|9128|9113|9127.5|9112.5|0
1628472440000|2021-08-09 01:27:20|9127.7|9112.7|9128|9113|9128|9113|9127.5|9112.5|0
1628472450000|2021-08-09 01:27:30|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|0
1628472460000|2021-08-09 01:27:40|9127|9112|9126|9111|9127.5|9112.5|9126|9111|4
1628472480000|2021-08-09 01:28:00|9125.3|9110.3|9130.5|9115.5|9130.5|9115.5|9125.3|9110.3|9
1628472490000|2021-08-09 01:28:10|9130|9115|9130.5|9115.5|9130.5|9115.5|9130|9115|0
1628472720000|2021-08-09 01:32:00|9130.9|9115.9|9131|9116|9131|9116|9130.9|9115.9|0
1628472730000|2021-08-09 01:32:10|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|0
1628472740000|2021-08-09 01:32:20|9131.9|9116.9|9132|9117|9132|9117|9131.9|9116.9|0
1628472750000|2021-08-09 01:32:30|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628472770000|2021-08-09 01:32:50|9133.1|9118.1|9135.4|9120.4|9135.4|9120.4|9133.1|9118.1|1
1628472890000|2021-08-09 01:34:50|9135|9120|9134.5|9119.5|9135|9120|9134.5|9119.5|0
1628473010000|2021-08-09 01:36:50|9134.1|9119.1|9134|9119|9134.1|9119.1|9134|9119|0
1628473060000|2021-08-09 01:37:40|9133|9118|9133|9118|9133|9118|9133|9118|1
1628473160000|2021-08-09 01:39:20|9132.9|9117.9|9132.5|9117.5|9132.9|9117.9|9132.5|9117.5|2
1628473170000|2021-08-09 01:39:30|9133|9118|9133|9118|9133|9118|9133|9118|0
1628473180000|2021-08-09 01:39:40|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628473290000|2021-08-09 01:41:30|9131.8|9116.8|9131|9116|9131.8|9116.8|9131|9116|0
1628473370000|2021-08-09 01:42:50|||||||||2
1628473450000|2021-08-09 01:44:10|9130.3|9115.3|9127|9112|9130.3|9115.3|9126.5|9111.5|2
1628473470000|2021-08-09 01:44:30|||||||||1
1628473480000|2021-08-09 01:44:40|9126.6|9111.6|9124|9109|9126.6|9111.6|9124|9109|3
1628473490000|2021-08-09 01:44:50|||||||||1
1628473500000|2021-08-09 01:45:00|9122.9|9107.9|9122.5|9107.5|9124|9109|9122.5|9107.5|1
1628473510000|2021-08-09 01:45:10|9122|9107|9122|9107|9122|9107|9122|9107|0
1628473580000|2021-08-09 01:46:20|9123.2|9108.2|9123.5|9108.5|9123.5|9108.5|9123.2|9108.2|0
1628473600000|2021-08-09 01:46:40|9124|9109|9124.5|9109.5|9124.5|9109.5|9124|9109|0
1628473620000|2021-08-09 01:47:00|9125|9110|9125|9110|9125|9110|9125|9110|0
1628473630000|2021-08-09 01:47:10|9125.4|9110.4|9125.5|9110.5|9125.5|9110.5|9125|9110|0
1628473640000|2021-08-09 01:47:20|9125.1|9110.1|9125.5|9110.5|9125.5|9110.5|9125|9110|6
1628473650000|2021-08-09 01:47:30|9125.1|9110.1|9125.5|9110.5|9125.5|9110.5|9125|9110|0
1628473670000|2021-08-09 01:47:50|9124.8|9109.8|9126|9111|9128.5|9113.5|9124.5|9109.5|3
1628473680000|2021-08-09 01:48:00|9124.5|9109.5|9125.5|9110.5|9127.4|9112.4|9124.1|9109.1|0
1628473690000|2021-08-09 01:48:10|9125|9110|9126.5|9111.5|9128|9113|9125|9110|0
1628473700000|2021-08-09 01:48:20|9127.3|9112.3|9125|9110|9128|9113|9125|9110|0
1628473710000|2021-08-09 01:48:30|9126.2|9111.2|9128|9113|9128|9113|9125|9110|0
1628473720000|2021-08-09 01:48:40|9127.5|9112.5|9128|9113|9128|9113|9127.5|9112.5|0
1628473730000|2021-08-09 01:48:50|9127.6|9112.6|9127.6|9112.6|9128|9113|9127.5|9112.5|0
1628473740000|2021-08-09 01:49:00|9127.5|9112.5|9128|9113|9128|9113|9127|9112|0
1628473750000|2021-08-09 01:49:10|9127.5|9112.5|9127.6|9112.6|9128|9113|9127.5|9112.5|0
1628473770000|2021-08-09 01:49:30|9127.5|9112.5|9126.5|9111.5|9128|9113|9126.5|9111.5|0
1628473780000|2021-08-09 01:49:40|9125|9110|9125|9110|9125|9110|9125|9110|0
1628473790000|2021-08-09 01:49:50|9127|9112|9128|9113|9128|9113|9124.5|9109.5|0
1628473800000|2021-08-09 01:50:00|9125.3|9110.3|9123.5|9108.5|9128|9113|9123|9108|0
1628473810000|2021-08-09 01:50:10|9125|9110|9123.5|9108.5|9128|9113|9123.5|9108.5|1
1628473820000|2021-08-09 01:50:20|9125|9110|9126.5|9111.5|9127|9112|9123.5|9108.5|1
1628473830000|2021-08-09 01:50:30|9126.9|9111.9|9126|9111|9126.9|9111.9|9125|9110|0
1628473840000|2021-08-09 01:50:40|9125.3|9110.3|9125.3|9110.3|9126|9111|9125|9110|0
1628473850000|2021-08-09 01:50:50|9125|9110|9126|9111|9126|9111|9125|9110|0
1628473860000|2021-08-09 01:51:00|9125.3|9110.3|9123.5|9108.5|9126|9111|9123.5|9108.5|0
1628473870000|2021-08-09 01:51:10|9125|9110|9125|9110|9126|9111|9125|9110|0
1628473880000|2021-08-09 01:51:20|9126|9111|9125|9110|9126|9111|9125|9110|0
1628473890000|2021-08-09 01:51:30|9125.4|9110.4|9123.5|9108.5|9125.4|9110.4|9123.5|9108.5|0
1628473900000|2021-08-09 01:51:40|9123.9|9108.9|9122.5|9107.5|9124|9109|9122.5|9107.5|0
1628473910000|2021-08-09 01:51:50|9123.3|9108.3|9126|9111|9126|9111|9123.3|9108.3|2
1628473990000|2021-08-09 01:53:10|9128.4|9113.4|9130.3|9115.3|9130.3|9115.3|9128.4|9113.4|0
1628474000000|2021-08-09 01:53:20|9129.6|9114.6|9128.9|9113.9|9129.6|9114.6|9128.9|9113.9|0
1628474040000|2021-08-09 01:54:00|9128.1|9113.1|9128.1|9113.1|9129|9114|9127.5|9112.5|0
1628474050000|2021-08-09 01:54:10|9127.5|9112.5|9128.5|9113.5|9129.5|9114.5|9127.5|9112.5|0
1628474060000|2021-08-09 01:54:20|9129|9114|9127.5|9112.5|9129|9114|9127.5|9112.5|0
1628474070000|2021-08-09 01:54:30|9128|9113|9129.4|9114.4|9129.5|9114.5|9128|9113|0
1628474080000|2021-08-09 01:54:40|9128|9113|9127.5|9112.5|9129.5|9114.5|9127|9112|0
1628474090000|2021-08-09 01:54:50|9128.3|9113.3|9127.5|9112.5|9128.5|9113.5|9127|9112|0
1628474100000|2021-08-09 01:55:00|9128.5|9113.5|9127.9|9112.9|9130|9115|9127|9112|0
1628474110000|2021-08-09 01:55:10|9128.7|9113.7|9129.9|9114.9|9130.5|9115.5|9128.7|9113.7|0
1628474130000|2021-08-09 01:55:30|9130|9115|9130|9115|9130|9115|9130|9115|0
1628474150000|2021-08-09 01:55:50|9128|9113|9127|9112|9128|9113|9127|9112|0
1628474160000|2021-08-09 01:56:00|9129|9114|9132|9117|9132|9117|9129|9114|1
1628474200000|2021-08-09 01:56:40|9134|9119|9134|9119|9134|9119|9134|9119|1
1628474470000|2021-08-09 02:01:10|9134.4|9119.4|9135|9120|9135|9120|9134.4|9119.4|0
1628474490000|2021-08-09 02:01:30|9135.8|9120.8|9136|9121|9136|9121|9135.8|9120.8|0
1628474510000|2021-08-09 02:01:50|9135.5|9120.5|9135.8|9120.8|9135.8|9120.8|9135.5|9120.5|1
1628474520000|2021-08-09 02:02:00|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|0
1628475080000|2021-08-09 02:11:20|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|0
1628475090000|2021-08-09 02:11:30|9133.2|9118.2|9132.7|9117.7|9133.2|9118.2|9132.7|9117.7|0
1628475100000|2021-08-09 02:11:40|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|0
1628475130000|2021-08-09 02:12:10|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628475140000|2021-08-09 02:12:20|9138.4|9123.4|9138.9|9123.9|9138.9|9123.9|9138.4|9123.4|0
1628475290000|2021-08-09 02:14:50|9138.8|9123.8|9138.8|9123.8|9138.8|9123.8|9138.8|9123.8|2
1628475300000|2021-08-09 02:15:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628475640000|2021-08-09 02:20:40|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|0
1628475850000|2021-08-09 02:24:10|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|0
1628476030000|2021-08-09 02:27:10|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628476210000|2021-08-09 02:30:10|9139|9124|9138.7|9123.7|9139|9124|9138.7|9123.7|0
1628476570000|2021-08-09 02:36:10|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|0
1628476600000|2021-08-09 02:36:40|9138.6|9123.6|9138.7|9123.7|9138.7|9123.7|9138.6|9123.6|0
1628476610000|2021-08-09 02:36:50|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|1
1628476620000|2021-08-09 02:37:00|9138.2|9123.2|9138.7|9123.7|9138.7|9123.7|9138.2|9123.2|0
1628476630000|2021-08-09 02:37:10|9138.2|9123.2|9138.2|9123.2|9138.7|9123.7|9138.2|9123.2|0
1628476640000|2021-08-09 02:37:20|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|9138.2|9123.2|0
1628476650000|2021-08-09 02:37:30|9138.4|9123.4|9138.7|9123.7|9138.7|9123.7|9137.1|9122.1|1
1628476660000|2021-08-09 02:37:40|9138.2|9123.2|9138.6|9123.6|9139.1|9124.1|9138.2|9123.2|1
1628476670000|2021-08-09 02:37:50|9138.1|9123.1|9137.4|9122.4|9138.1|9123.1|9137.4|9122.4|1
1628476680000|2021-08-09 02:38:00|9137.1|9122.1|9137.1|9122.1|9139.1|9124.1|9137.1|9122.1|0
1628476700000|2021-08-09 02:38:20|9138.7|9123.7|9135.2|9120.2|9139.1|9124.1|9135.2|9120.2|18
1628476730000|2021-08-09 02:38:50|9135.6|9120.6|9138.2|9123.2|9138.2|9123.2|9135.6|9120.6|2
1628476840000|2021-08-09 02:40:40|||||||||1
1628476940000|2021-08-09 02:42:20|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|0
1628476950000|2021-08-09 02:42:30|9138.4|9123.4|9138.2|9123.2|9138.4|9123.4|9138.2|9123.2|0
1628476960000|2021-08-09 02:42:40|9137.5|9122.5|9137.2|9122.2|9138.2|9123.2|9135.7|9120.7|0
1628476970000|2021-08-09 02:42:50|9138|9123|9137.2|9122.2|9138.2|9123.2|9137.2|9122.2|0
1628476980000|2021-08-09 02:43:00|9137.6|9122.6|9137.7|9122.7|9138.2|9123.2|9137.6|9122.6|0
1628476990000|2021-08-09 02:43:10|9137.2|9122.2|9137.2|9122.2|9137.7|9122.7|9137.2|9122.2|0
1628477000000|2021-08-09 02:43:20|9138.2|9123.2|9137.2|9122.2|9138.2|9123.2|9137.2|9122.2|0
1628477010000|2021-08-09 02:43:30|9136.1|9121.1|9135.7|9120.7|9136.1|9121.1|9135.7|9120.7|0
1628477020000|2021-08-09 02:43:40|9136.2|9121.2|9136.2|9121.2|9136.2|9121.2|9135.7|9120.7|0
1628477030000|2021-08-09 02:43:50|9137.4|9122.4|9136.2|9121.2|9138.1|9123.1|9136.2|9121.2|0
1628477040000|2021-08-09 02:44:00|9137.4|9122.4|9136.7|9121.7|9138.1|9123.1|9136.7|9121.7|0
1628477050000|2021-08-09 02:44:10|9136.2|9121.2|9136.7|9121.7|9136.7|9121.7|9134.7|9119.7|2
1628477060000|2021-08-09 02:44:20|9134|9119|9133.5|9118.5|9134.5|9119.5|9133.5|9118.5|4
1628477070000|2021-08-09 02:44:30|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628477110000|2021-08-09 02:45:10|9132.6|9117.6|9132.5|9117.5|9132.6|9117.6|9132.5|9117.5|1
1628477200000|2021-08-09 02:46:40|9128.5|9113.5|9129|9114|9129|9114|9128.5|9113.5|2
1628477210000|2021-08-09 02:46:50|9128.6|9113.6|9128.9|9113.9|9129|9114|9128.5|9113.5|0
1628477220000|2021-08-09 02:47:00|9129|9114|9130.5|9115.5|9130.5|9115.5|9129|9114|0
1628477250000|2021-08-09 02:47:30|9130.9|9115.9|9131|9116|9131|9116|9130.6|9115.6|0
1628477270000|2021-08-09 02:47:50|9131.5|9116.5|9132|9117|9132|9117|9131.5|9116.5|0
1628477300000|2021-08-09 02:48:20|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|0
1628477310000|2021-08-09 02:48:30|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|0
1628477320000|2021-08-09 02:48:40|9132|9117|9132|9117|9132|9117|9132|9117|0
1628477520000|2021-08-09 02:52:00|9132.4|9117.4|9132|9117|9132.5|9117.5|9132|9117|0
1628477690000|2021-08-09 02:54:50|9131.6|9116.6|9131.5|9116.5|9131.6|9116.6|9131.5|9116.5|0
1628477740000|2021-08-09 02:55:40|9132|9117|9133|9118|9133|9118|9132|9117|0
1628477800000|2021-08-09 02:56:40|9133.8|9118.8|9134.3|9119.3|9134.3|9119.3|9133.8|9118.8|0
1628477810000|2021-08-09 02:56:50|9133.9|9118.9|9133.5|9118.5|9133.9|9118.9|9133.5|9118.5|0
1628477820000|2021-08-09 02:57:00|9134.3|9119.3|9133.9|9118.9|9134.3|9119.3|9133.9|9118.9|0
1628477830000|2021-08-09 02:57:10|9133.5|9118.5|9133.5|9118.5|9133.5|9118.5|9133.5|9118.5|0
1628478000000|2021-08-09 03:00:00|||||||||1
1628478090000|2021-08-09 03:01:30|9132|9117|9131.5|9116.5|9132|9117|9131.5|9116.5|0
1628478180000|2021-08-09 03:03:00|9132|9117|9132.5|9117.5|9132.5|9117.5|9132|9117|1
1628478300000|2021-08-09 03:05:00|9133.5|9118.5|9133.5|9118.5|9133.5|9118.5|9133.5|9118.5|1
1628478410000|2021-08-09 03:06:50|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|0
1628478510000|2021-08-09 03:08:30|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|0
1628478620000|2021-08-09 03:10:20|9136|9121|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628479080000|2021-08-09 03:18:00|9138.4|9123.4|9140.2|9125.2|9140.2|9125.2|9137.7|9122.7|0
1628479090000|2021-08-09 03:18:10|9139|9124|9140.7|9125.7|9140.7|9125.7|9138.7|9123.7|0
1628479100000|2021-08-09 03:18:20|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628479110000|2021-08-09 03:18:30|9143.2|9128.2|9140.8|9125.8|9143.2|9128.2|9139.8|9124.8|5
1628479120000|2021-08-09 03:18:40|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|0
1628479210000|2021-08-09 03:20:10|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628479550000|2021-08-09 03:25:50|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|2
1628479620000|2021-08-09 03:27:00|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|2
1628479630000|2021-08-09 03:27:10|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|4
1628479640000|2021-08-09 03:27:20|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|0
1628479690000|2021-08-09 03:28:10|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|1
1628479720000|2021-08-09 03:28:40|9140.3|9125.3|9140.3|9125.3|9140.7|9125.7|9140.3|9125.3|1
1628479740000|2021-08-09 03:29:00|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|0
1628479750000|2021-08-09 03:29:10|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|0
1628479760000|2021-08-09 03:29:20|9139.1|9124.1|9140.3|9125.3|9140.3|9125.3|9139|9124|0
1628479770000|2021-08-09 03:29:30|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479780000|2021-08-09 03:29:40|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479790000|2021-08-09 03:29:50|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479800000|2021-08-09 03:30:00|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479810000|2021-08-09 03:30:10|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479820000|2021-08-09 03:30:20|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479830000|2021-08-09 03:30:30|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479840000|2021-08-09 03:30:40|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479850000|2021-08-09 03:30:50|9139.9|9124.9|9140.7|9125.7|9140.7|9125.7|9139.9|9124.9|0
1628479860000|2021-08-09 03:31:00|9140.8|9125.8|9140.3|9125.3|9140.8|9125.8|9139.9|9124.9|0
1628479870000|2021-08-09 03:31:10|9139.9|9124.9|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628479880000|2021-08-09 03:31:20|9140.8|9125.8|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479890000|2021-08-09 03:31:30|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479900000|2021-08-09 03:31:40|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479910000|2021-08-09 03:31:50|9140.3|9125.3|9139.9|9124.9|9140.7|9125.7|9139.9|9124.9|0
1628479920000|2021-08-09 03:32:00|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479930000|2021-08-09 03:32:10|9140.3|9125.3|9140|9125|9140.8|9125.8|9140|9125|0
1628479940000|2021-08-09 03:32:20|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479950000|2021-08-09 03:32:30|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479960000|2021-08-09 03:32:40|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479970000|2021-08-09 03:32:50|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479980000|2021-08-09 03:33:00|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628479990000|2021-08-09 03:33:10|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480000000|2021-08-09 03:33:20|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480010000|2021-08-09 03:33:30|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480020000|2021-08-09 03:33:40|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480030000|2021-08-09 03:33:50|9140.3|9125.3|9139.9|9124.9|9140.7|9125.7|9139.9|9124.9|0
1628480040000|2021-08-09 03:34:00|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480050000|2021-08-09 03:34:10|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480060000|2021-08-09 03:34:20|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480070000|2021-08-09 03:34:30|9140.3|9125.3|9139.9|9124.9|9140.7|9125.7|9139.9|9124.9|0
1628480080000|2021-08-09 03:34:40|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480090000|2021-08-09 03:34:50|9140.3|9125.3|9139.9|9124.9|9140.7|9125.7|9139.9|9124.9|0
1628480100000|2021-08-09 03:35:00|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480110000|2021-08-09 03:35:10|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480120000|2021-08-09 03:35:20|9140.3|9125.3|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480130000|2021-08-09 03:35:30|9140.3|9125.3|9139.9|9124.9|9140.7|9125.7|9139.9|9124.9|0
1628480140000|2021-08-09 03:35:40|9140.3|9125.3|9140.8|9125.8|9140.8|9125.8|9140.3|9125.3|0
1628480150000|2021-08-09 03:35:50|9139.9|9124.9|9140.7|9125.7|9140.7|9125.7|9139.9|9124.9|0
1628480160000|2021-08-09 03:36:00|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|9140|9125|0
1628480170000|2021-08-09 03:36:10|9140.4|9125.4|9140.8|9125.8|9140.8|9125.8|9139.9|9124.9|0
1628480180000|2021-08-09 03:36:20|9140.4|9125.4|9140.3|9125.3|9140.4|9125.4|9139.9|9124.9|0
1628480190000|2021-08-09 03:36:30|9139.9|9124.9|9140.7|9125.7|9140.7|9125.7|9139.9|9124.9|0
1628480200000|2021-08-09 03:36:40|9139.9|9124.9|9140.7|9125.7|9140.7|9125.7|9139.9|9124.9|0
1628480210000|2021-08-09 03:36:50|9140|9125|9140.8|9125.8|9140.8|9125.8|9139.9|9124.9|0
1628480220000|2021-08-09 03:37:00|9140.4|9125.4|9140.3|9125.3|9140.4|9125.4|9139.9|9124.9|0
1628480230000|2021-08-09 03:37:10|9139.9|9124.9|9140.8|9125.8|9140.8|9125.8|9139.9|9124.9|0
1628480240000|2021-08-09 03:37:20|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|9139.9|9124.9|0
1628480430000|2021-08-09 03:40:30|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|5
1628480460000|2021-08-09 03:41:00|||||||||5
1628480580000|2021-08-09 03:43:00|||||||||1
1628480700000|2021-08-09 03:45:00|9151.3|9136.3|9152.5|9137.5|9152.5|9137.5|9151.3|9136.3|1
1628480980000|2021-08-09 03:49:40|9153|9138|9153.5|9138.5|9153.5|9138.5|9153|9138|0
1628480990000|2021-08-09 03:49:50|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|1
1628481000000|2021-08-09 03:50:00|9153.5|9138.5|9153.5|9138.5|9153.5|9138.5|9153.5|9138.5|0
1628481020000|2021-08-09 03:50:20|9153.1|9138.1|9151|9136|9153.1|9138.1|9151|9136|0
1628481030000|2021-08-09 03:50:30|9153|9138|9153|9138|9153|9138|9153|9138|5
1628481120000|2021-08-09 03:52:00|9154|9139|9154|9139|9154|9139|9154|9139|0
1628481220000|2021-08-09 03:53:40|9154.4|9139.4|9156|9141|9156|9141|9154.4|9139.4|0
1628481300000|2021-08-09 03:55:00|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|0
1628481310000|2021-08-09 03:55:10|9156.5|9141.5|9156.5|9141.5|9156.5|9141.5|9156.5|9141.5|0
1628481630000|2021-08-09 04:00:30|9155.6|9140.6|9155.5|9140.5|9156|9141|9155.5|9140.5|2
1628481910000|2021-08-09 04:05:10|||||||||2
1628481920000|2021-08-09 04:05:20|9153.5|9138.5|9151|9136|9153.5|9138.5|9151|9136|1
1628482200000|2021-08-09 04:10:00|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|2
1628482400000|2021-08-09 04:13:20|9150.9|9135.9|9151|9136|9151|9136|9150.9|9135.9|0
1628483120000|2021-08-09 04:25:20|9151.7|9136.7|9154|9139|9154|9139|9151.7|9136.7|1
1628483130000|2021-08-09 04:25:30|9154.8|9139.8|9154.8|9139.8|9154.8|9139.8|9154.8|9139.8|0
1628483140000|2021-08-09 04:25:40|9154.5|9139.5|9154.1|9139.1|9154.5|9139.5|9154.1|9139.1|0
1628483150000|2021-08-09 04:25:50|9153.6|9138.6|9153.5|9138.5|9153.6|9138.6|9153.5|9138.5|0
1628483160000|2021-08-09 04:26:00|||||||||1
1628483630000|2021-08-09 04:33:50|9153.1|9138.1|9153|9138|9153.1|9138.1|9153|9138|0
1628483700000|2021-08-09 04:35:00|9153.4|9138.4|9153.5|9138.5|9153.5|9138.5|9153.4|9138.4|0
1628483920000|2021-08-09 04:38:40|9153.1|9138.1|9153|9138|9153.1|9138.1|9153|9138|0
1628484230000|2021-08-09 04:43:50|9152.6|9137.6|9153|9138|9153|9138|9152.5|9137.5|0
1628484430000|2021-08-09 04:47:10|9152.5|9137.5|9151.5|9136.5|9152.5|9137.5|9151.5|9136.5|0
1628486390000|2021-08-09 05:19:50|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|1
1628486400000|2021-08-09 05:20:00|9153|9138|9153|9138|9153|9138|9153|9138|0
1628486720000|2021-08-09 05:25:20|9152.6|9137.6|9152.5|9137.5|9152.6|9137.6|9152.5|9137.5|0
1628486730000|2021-08-09 05:25:30|9153|9138|9153|9138|9153|9138|9153|9138|0
1628486740000|2021-08-09 05:25:40|9153.5|9138.5|9154|9139|9154|9139|9153.5|9138.5|0
1628487040000|2021-08-09 05:30:40|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|0
1628487050000|2021-08-09 05:30:50|9153.9|9138.9|9154|9139|9154|9139|9153.9|9138.9|0
1628487160000|2021-08-09 05:32:40|9154.4|9139.4|9154.5|9139.5|9154.5|9139.5|9154.4|9139.4|0
1628487270000|2021-08-09 05:34:30|9155.4|9140.4|9157.4|9142.4|9158.5|9143.5|9155.4|9140.4|1
1628487280000|2021-08-09 05:34:40|9156.9|9141.9|9158.5|9143.5|9158.5|9143.5|9156.9|9141.9|0
1628487290000|2021-08-09 05:34:50|9158.1|9143.1|9158.4|9143.4|9158.4|9143.4|9157.4|9142.4|0
1628487300000|2021-08-09 05:35:00|9157.4|9142.4|9155.4|9140.4|9157.4|9142.4|9155|9140|3
1628487310000|2021-08-09 05:35:10|9158|9143|9158.4|9143.4|9158.4|9143.4|9158|9143|0
1628487320000|2021-08-09 05:35:20|9158.8|9143.8|9159|9144|9159|9144|9158.8|9143.8|0
1628487330000|2021-08-09 05:35:30|9158.6|9143.6|9155.8|9140.8|9158.6|9143.6|9155|9140|2
1628487340000|2021-08-09 05:35:40|9155.9|9140.9|9155|9140|9155.9|9140.9|9154.9|9139.9|0
1628487350000|2021-08-09 05:35:50|9157.4|9142.4|9157.5|9142.5|9158.5|9143.5|9157.4|9142.4|0
1628487360000|2021-08-09 05:36:00|9158.7|9143.7|9158.6|9143.6|9159|9144|9158|9143|1
1628487370000|2021-08-09 05:36:10|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|0
1628487780000|2021-08-09 05:43:00|9156|9141|9155.5|9140.5|9156|9141|9155.5|9140.5|0
1628487790000|2021-08-09 05:43:10|9155.9|9140.9|9155.9|9140.9|9155.9|9140.9|9155.9|9140.9|0
1628487950000|2021-08-09 05:45:50|9155.5|9140.5|9155.5|9140.5|9155.8|9140.8|9155.4|9140.4|0
1628487960000|2021-08-09 05:46:00|9155.9|9140.9|9155.9|9140.9|9155.9|9140.9|9155.9|9140.9|0
1628487990000|2021-08-09 05:46:30|9155.5|9140.5|9155.5|9140.5|9155.5|9140.5|9155.5|9140.5|0
1628488030000|2021-08-09 05:47:10|9155|9140|9154.6|9139.6|9155|9140|9154.6|9139.6|0
1628488040000|2021-08-09 05:47:20|9155|9140|9154.5|9139.5|9155.5|9140.5|9154.5|9139.5|0
1628488050000|2021-08-09 05:47:30|9155|9140|9154.5|9139.5|9155|9140|9154.5|9139.5|0
1628488060000|2021-08-09 05:47:40|9154.9|9139.9|9155|9140|9155|9140|9154.9|9139.9|0
1628488110000|2021-08-09 05:48:30|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|0
1628488120000|2021-08-09 05:48:40|9155|9140|9155|9140|9155|9140|9155|9140|0
1628488180000|2021-08-09 05:49:40|9154.6|9139.6|9154.5|9139.5|9154.6|9139.6|9154.5|9139.5|0
1628488190000|2021-08-09 05:49:50|9154.9|9139.9|9155|9140|9155|9140|9154.9|9139.9|0
1628488200000|2021-08-09 05:50:00|9154.6|9139.6|9154.5|9139.5|9154.6|9139.6|9154.5|9139.5|0
1628488210000|2021-08-09 05:50:10|9154.9|9139.9|9155|9140|9155|9140|9154.9|9139.9|0
1628488220000|2021-08-09 05:50:20|9154.6|9139.6|9154.6|9139.6|9154.6|9139.6|9154.6|9139.6|2
1628488230000|2021-08-09 05:50:30|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|0
1628488430000|2021-08-09 05:53:50|9155.5|9140.5|9155.5|9140.5|9155.5|9140.5|9155.5|9140.5|1
1628488460000|2021-08-09 05:54:20|9155.1|9140.1|9154.6|9139.6|9155.1|9140.1|9154.5|9139.5|0
1628488470000|2021-08-09 05:54:30|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|9154.5|9139.5|0
1628488550000|2021-08-09 05:55:50|9154|9139|9154|9139|9154|9139|9154|9139|0
1628488580000|2021-08-09 05:56:20|9153.6|9138.6|9153.5|9138.5|9153.6|9138.6|9153.5|9138.5|0
1628488870000|2021-08-09 06:01:10|9153.1|9138.1|9153|9138|9153.1|9138.1|9153|9138|0
1628488950000|2021-08-09 06:02:30|9153.5|9138.5|9153.5|9138.5|9153.5|9138.5|9153.5|9138.5|0
1628489020000|2021-08-09 06:03:40|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|5
1628489050000|2021-08-09 06:04:10|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|5
1628489060000|2021-08-09 06:04:20|9128.7|9113.7|9140.6|9115.6|9140.6|9115.6|9128.7|9113.7|3
1628489090000|2021-08-09 06:04:50|9140.1|9115.1|9140.6|9115.6|9140.6|9115.6|9140.1|9115.1|0
1628489140000|2021-08-09 06:05:40|9141.4|9116.4|9141.5|9116.5|9141.5|9116.5|9141.4|9116.4|0
1628489150000|2021-08-09 06:05:50|9132|9117|9132|9117|9132|9117|9132|9117|0
1628489160000|2021-08-09 06:06:00|9132.8|9117.8|9133.1|9118.1|9133.1|9118.1|9132.8|9117.8|0
1628489210000|2021-08-09 06:06:50|9133|9118|9133|9118|9133|9118|9133|9118|1
1628489220000|2021-08-09 06:07:00|9132.6|9117.6|9129.6|9114.6|9132.6|9117.6|9129.6|9114.6|1
1628489230000|2021-08-09 06:07:10|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|3
1628489240000|2021-08-09 06:07:20|9135.1|9110.1|9143.4|9105.9|9143.4|9113.6|9128.6|9105.9|14
1628489250000|2021-08-09 06:07:30|9144.4|9106.9|9144.4|9106.9|9144.4|9106.9|9144.4|9106.9|0
1628489350000|2021-08-09 06:09:10|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1628489410000|2021-08-09 06:10:10|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|0
1628489460000|2021-08-09 06:11:00|||||||||1
1628489530000|2021-08-09 06:12:10|9126.6|9111.6|9126.6|9111.6|9126.6|9111.6|9126.6|9111.6|0
1628489550000|2021-08-09 06:12:30|9128.7|9113.7|9128.7|9113.7|9128.7|9113.7|9128.7|9113.7|2
1628489560000|2021-08-09 06:12:40|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1628489630000|2021-08-09 06:13:50|||||||||1
1628489710000|2021-08-09 06:15:10|9129|9114|9129|9114|9129|9114|9129|9114|0
1628489770000|2021-08-09 06:16:10|||||||||1
1628489970000|2021-08-09 06:19:30|9129.4|9114.4|9129|9114|9129.4|9114.4|9129|9114|1
1628489980000|2021-08-09 06:19:40|||||||||1
1628489990000|2021-08-09 06:19:50|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1628490000000|2021-08-09 06:20:00|9130.2|9115.2|9130.4|9115.4|9130.4|9115.4|9130.2|9115.2|10
1628490010000|2021-08-09 06:20:10|||||||||1
1628490030000|2021-08-09 06:20:30|||||||||1
1628490040000|2021-08-09 06:20:40|||||||||4
1628490050000|2021-08-09 06:20:50|||||||||1
1628490070000|2021-08-09 06:21:10|||||||||14
1628490090000|2021-08-09 06:21:30|9128.8|9113.8|9128.4|9113.4|9128.8|9113.8|9128.4|9113.4|1
1628490120000|2021-08-09 06:22:00|9128|9113|9128|9113|9128|9113|9128|9113|0
1628490130000|2021-08-09 06:22:10|9127.9|9112.9|9127.9|9112.9|9127.9|9112.9|9127.9|9112.9|0
1628490240000|2021-08-09 06:24:00|9126.9|9111.9|9124.4|9109.4|9126.9|9111.9|9124.4|9109.4|4
1628490270000|2021-08-09 06:24:30|9119.2|9104.2|9119.2|9104.2|9119.2|9104.2|9119.2|9104.2|2
1628490280000|2021-08-09 06:24:40|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|0
1628490290000|2021-08-09 06:24:50|9119|9104|9119.4|9104.4|9119.4|9104.4|9119|9104|1
1628490370000|2021-08-09 06:26:10|9121.7|9106.7|9121.7|9106.7|9121.7|9106.7|9121.7|9106.7|7
1628490380000|2021-08-09 06:26:20|9121|9106|9117.9|9102.9|9121|9106|9117.9|9102.9|1
1628490390000|2021-08-09 06:26:30|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|2
1628490510000|2021-08-09 06:28:30|9117.7|9102.7|9117.1|9092.1|9117.7|9102.7|9113.1|9092.1|67
1628490520000|2021-08-09 06:28:40|9111.1|9096.1|9116.6|9091.6|9116.6|9096.1|9111.1|9091.1|2
1628490580000|2021-08-09 06:29:40|9118.2|9093.2|9119.6|9094.6|9119.6|9094.6|9118.2|9093.2|0
1628490590000|2021-08-09 06:29:50|9119.2|9094.2|9119.6|9094.6|9119.6|9094.6|9118.6|9093.6|0
1628490600000|2021-08-09 06:30:00|9119.2|9094.2|9119.1|9094.1|9119.2|9094.2|9118.3|9093.3|0
1628490610000|2021-08-09 06:30:10|9119.5|9094.5|9112.7|9097.7|9119.6|9097.7|9112.7|9093.1|0
1628490620000|2021-08-09 06:30:20|9112.5|9097.5|9111.5|9096.5|9112.5|9097.5|9110.1|9095.1|1
1628490630000|2021-08-09 06:30:30|9111.7|9096.7|9111.3|9096.3|9111.7|9096.7|9111.2|9096.2|0
1628490640000|2021-08-09 06:30:40|9110.7|9095.7|9112.7|9097.7|9112.7|9097.7|9110.7|9095.7|0
1628490650000|2021-08-09 06:30:50|9112.2|9097.2|9111.6|9096.6|9112.2|9097.2|9111.6|9096.6|0
1628490660000|2021-08-09 06:31:00|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|0
1628490670000|2021-08-09 06:31:10|9112.7|9097.7|9112.7|9097.7|9112.7|9097.7|9112.7|9097.7|0
1628490680000|2021-08-09 06:31:20|9112.3|9097.3|9111.8|9096.8|9112.3|9097.3|9111.8|9096.8|0
1628490690000|2021-08-09 06:31:30|9111.7|9096.7|9112.8|9097.8|9112.8|9097.8|9111.7|9096.7|0
1628490700000|2021-08-09 06:31:40|9111.7|9096.7|9112.8|9097.8|9112.8|9097.8|9111.7|9096.7|0
1628490710000|2021-08-09 06:31:50|9112.2|9097.2|9118.7|9093.7|9119|9098.2|9111.7|9093.7|0
1628490720000|2021-08-09 06:32:00|9113.3|9098.3|9112.2|9097.2|9113.3|9098.3|9112.2|9097.2|0
1628490730000|2021-08-09 06:32:10|9110.6|9095.6|9110.2|9095.2|9110.6|9095.6|9110.2|9095.2|0
1628490740000|2021-08-09 06:32:20|9109.7|9094.7|9109.7|9094.7|9109.7|9094.7|9109.7|9094.7|0
1628490830000|2021-08-09 06:33:50|9111.3|9096.3|9111.7|9096.7|9111.7|9096.7|9111.3|9096.3|0
1628490850000|2021-08-09 06:34:10|9112.4|9097.4|9115.2|9100.2|9115.2|9100.2|9112.4|9097.4|1
1628490860000|2021-08-09 06:34:20|9114.8|9099.8|9115.7|9100.7|9115.7|9100.7|9114.7|9099.7|0
1628490870000|2021-08-09 06:34:30|9115.3|9100.3|9115.6|9100.6|9115.7|9100.7|9114.2|9099.2|0
1628490910000|2021-08-09 06:35:10|9115.2|9100.2|9115.6|9100.6|9115.6|9100.6|9115.2|9100.2|1
1628490920000|2021-08-09 06:35:20|9115.1|9100.1|9115.5|9100.5|9115.5|9100.5|9115.1|9100.1|1
1628490930000|2021-08-09 06:35:30|9115.6|9100.6|9118.6|9103.6|9118.6|9103.6|9115.6|9100.6|0
1628490960000|2021-08-09 06:36:00|9119.6|9104.6|9120.1|9105.1|9120.1|9105.1|9119.6|9104.6|0
1628490970000|2021-08-09 06:36:10|9123.6|9108.6|9123.1|9108.1|9123.6|9108.6|9123.1|9108.1|1
1628490990000|2021-08-09 06:36:30|9122.7|9107.7|9122.6|9107.6|9122.7|9107.7|9122.6|9107.6|0
1628491000000|2021-08-09 06:36:40|9122.2|9107.2|9122.1|9107.1|9122.2|9107.2|9122.1|9107.1|0
1628491020000|2021-08-09 06:37:00|9121.1|9106.1|9122.6|9107.6|9122.6|9107.6|9121.1|9106.1|1
1628491030000|2021-08-09 06:37:10|9123.8|9108.8|9123.1|9108.1|9124|9109|9123.1|9108.1|2
1628491040000|2021-08-09 06:37:20|9123.6|9108.6|9123.1|9108.1|9123.6|9108.6|9123.1|9108.1|0
1628491080000|2021-08-09 06:38:00|9123.2|9108.2|9125.1|9110.1|9125.1|9110.1|9123.2|9108.2|2
1628491090000|2021-08-09 06:38:10|9125.2|9110.2|9126.4|9111.4|9126.4|9111.4|9125.2|9110.2|1
1628491100000|2021-08-09 06:38:20|9126.8|9111.8|9127.1|9112.1|9127.6|9112.6|9126.8|9111.8|2
1628491110000|2021-08-09 06:38:30|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|0
1628491120000|2021-08-09 06:38:40|9128.5|9113.5|9128.6|9113.6|9128.6|9113.6|9128.5|9113.5|0
1628491160000|2021-08-09 06:39:20|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1628491190000|2021-08-09 06:39:50|9130|9115|9131.4|9116.4|9131.4|9116.4|9130|9115|2
1628491200000|2021-08-09 06:40:00|9131|9116|9129.1|9114.1|9131|9116|9129.1|9114.1|0
1628491210000|2021-08-09 06:40:10|9129|9114|9130.1|9115.1|9130.9|9115.9|9128.6|9113.6|1
1628491220000|2021-08-09 06:40:20|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628491230000|2021-08-09 06:40:30|9130.4|9115.4|9130.6|9115.6|9130.6|9115.6|9130.4|9115.4|0
1628491240000|2021-08-09 06:40:40|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|1
1628491250000|2021-08-09 06:40:50|9127.6|9112.6|9129.1|9114.1|9129.1|9114.1|9127.6|9112.6|0
1628491260000|2021-08-09 06:41:00|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1628491270000|2021-08-09 06:41:10|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628491300000|2021-08-09 06:41:40|9129.2|9114.2|9129.6|9114.6|9130.1|9115.1|9129.2|9114.2|0
1628491310000|2021-08-09 06:41:50|9127.6|9112.6|9130.1|9115.1|9130.1|9115.1|9127.6|9112.6|0
1628491320000|2021-08-09 06:42:00|9129.6|9114.6|9129.1|9114.1|9129.6|9114.6|9129.1|9114.1|1
1628491340000|2021-08-09 06:42:20|9125.6|9110.6|9124.6|9109.6|9125.6|9110.6|9124.6|9109.6|0
1628491350000|2021-08-09 06:42:30|9125.6|9110.6|9125.1|9110.1|9125.6|9110.6|9125.1|9110.1|0
1628491380000|2021-08-09 06:43:00|9125.5|9110.5|9125.7|9110.7|9126.1|9111.1|9125.5|9110.5|0
1628491390000|2021-08-09 06:43:10|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|0
1628491450000|2021-08-09 06:44:10|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1628491460000|2021-08-09 06:44:20|9125.7|9110.7|9125.2|9110.2|9125.7|9110.7|9125.2|9110.2|0
1628491470000|2021-08-09 06:44:30|9125.1|9110.1|9125.1|9110.1|9125.1|9110.1|9125.1|9110.1|0
1628491500000|2021-08-09 06:45:00|9126.1|9111.1|9127|9112|9127|9112|9126.1|9111.1|0
1628491510000|2021-08-09 06:45:10|9126.6|9111.6|9126.6|9111.6|9126.6|9111.6|9126.2|9111.2|0
1628491560000|2021-08-09 06:46:00|9126.1|9111.1|9127.6|9112.6|9127.6|9112.6|9126.1|9111.1|0
1628491570000|2021-08-09 06:46:10|9127.1|9112.1|9127.1|9112.1|9127.6|9112.6|9127.1|9112.1|0
1628491580000|2021-08-09 06:46:20|9127.6|9112.6|9127.5|9112.5|9127.6|9112.6|9127.1|9112.1|0
1628491590000|2021-08-09 06:46:30|9127.6|9112.6|9128|9113|9128|9113|9127.2|9112.2|0
1628491600000|2021-08-09 06:46:40|9127.6|9112.6|9128.1|9113.1|9128.1|9113.1|9127.6|9112.6|0
1628491610000|2021-08-09 06:46:50|9128.5|9113.5|9128.6|9113.6|9128.6|9113.6|9128.5|9113.5|0
1628491620000|2021-08-09 06:47:00|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1628491670000|2021-08-09 06:47:50|9128.7|9113.7|9128.1|9113.1|9128.7|9113.7|9128.1|9113.1|0
1628491680000|2021-08-09 06:48:00|9127.6|9112.6|9128.1|9113.1|9128.1|9113.1|9127.6|9112.6|0
1628491740000|2021-08-09 06:49:00|9127.7|9112.7|9129.5|9114.5|9129.5|9114.5|9127.6|9112.6|0
1628491750000|2021-08-09 06:49:10|9129.6|9114.6|9130.1|9115.1|9130.1|9115.1|9129.6|9114.6|0
1628491790000|2021-08-09 06:49:50|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628491800000|2021-08-09 06:50:00|9129.2|9114.2|9130.1|9115.1|9130.1|9115.1|9129.1|9114.1|0
1628491830000|2021-08-09 06:50:30|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|0
1628491860000|2021-08-09 06:51:00|9130.2|9115.2|9123.7|9108.7|9130.2|9115.2|9122.6|9107.6|6
1628491870000|2021-08-09 06:51:10|9123.2|9108.2|9123.1|9108.1|9124.1|9109.1|9123.1|9108.1|0
1628491900000|2021-08-09 06:51:40|9124.7|9109.7|9130.6|9105.6|9130.6|9110.1|9124.7|9105.5|0
1628491910000|2021-08-09 06:51:50|9125.1|9110.1|9125.1|9110.1|9125.1|9110.1|9124.6|9109.6|0
1628491940000|2021-08-09 06:52:20|9124.6|9109.6|9124.7|9109.7|9124.9|9109.9|9124.6|9109.6|0
1628491950000|2021-08-09 06:52:30|9124.6|9109.6|9123.6|9108.6|9124.6|9109.6|9123.6|9108.6|0
1628492090000|2021-08-09 06:54:50|9124.1|9109.1|9125.1|9110.1|9125.1|9110.1|9124.1|9109.1|0
1628492110000|2021-08-09 06:55:10|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|0
1628492140000|2021-08-09 06:55:40|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|0
1628492160000|2021-08-09 06:56:00|9119.6|9104.6|9118.3|9103.3|9119.6|9104.6|9118.3|9103.3|0
1628492170000|2021-08-09 06:56:10|9113.9|9098.9|9114.4|9099.4|9114.4|9099.4|9113.9|9098.9|1
1628492340000|2021-08-09 06:59:00|9115.6|9100.6|9117.8|9102.8|9117.8|9102.8|9115.6|9100.6|0
1628492350000|2021-08-09 06:59:10|9119|9104|9119.1|9104.1|9119.1|9104.1|9119|9104|0
1628492370000|2021-08-09 06:59:30|9120.1|9105.1|9123.5|9108.5|9123.5|9108.5|9120.1|9105.1|3
1628492380000|2021-08-09 06:59:40|9123.6|9108.6|9124.1|9109.1|9124.1|9109.1|9123.6|9108.6|0
1628492390000|2021-08-09 06:59:50|9125.1|9110.1|9125.6|9110.6|9125.6|9110.6|9125.1|9110.1|1
1628492400000|2021-08-09 07:00:00|9126.1|9111.1|9125.1|9110.1|9126.1|9111.1|9123.6|9108.6|1
1628492410000|2021-08-09 07:00:10|9124.3|9109.3|9125.1|9110.1|9125.1|9110.1|9124.2|9109.2|0
1628492420000|2021-08-09 07:00:20|9124.6|9109.6|9124.1|9109.1|9125.1|9110.1|9124.1|9109.1|0
1628492430000|2021-08-09 07:00:30|9133.1|9108.1|9127.2|9112.2|9133.1|9112.2|9127.2|9105.9|10
1628492440000|2021-08-09 07:00:40|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|0
1628492450000|2021-08-09 07:00:50|9128.1|9113.1|9128.6|9113.6|9128.6|9113.6|9128.1|9113.1|1
1628492640000|2021-08-09 07:04:00|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628492700000|2021-08-09 07:05:00|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1628492720000|2021-08-09 07:05:20|9130.9|9115.9|9131.9|9116.9|9131.9|9116.9|9130.9|9115.9|0
1628492760000|2021-08-09 07:06:00|9131.5|9116.5|9132.4|9117.4|9132.4|9117.4|9131.1|9116.1|0
1628492770000|2021-08-09 07:06:10|9132.8|9117.8|9132.4|9117.4|9132.8|9117.8|9132.4|9117.4|1
1628492780000|2021-08-09 07:06:20|9132|9117|9132|9117|9132|9117|9132|9117|0
1628492790000|2021-08-09 07:06:30|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|0
1628492820000|2021-08-09 07:07:00|9132|9117|9132.9|9117.9|9132.9|9117.9|9132|9117|0
1628492880000|2021-08-09 07:08:00|9132.5|9117.5|9133.4|9118.4|9133.4|9118.4|9132.5|9117.5|0
1628492940000|2021-08-09 07:09:00|9136.4|9111.4|9133.9|9118.9|9136.4|9118.9|9133.9|9111.4|0
1628493000000|2021-08-09 07:10:00|9136.5|9111.5|9133.6|9118.6|9136.5|9118.6|9133.6|9111.5|0
1628493010000|2021-08-09 07:10:10|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1628493030000|2021-08-09 07:10:30|9132.7|9117.7|9132.6|9117.6|9132.7|9117.7|9132.6|9117.6|0
1628493040000|2021-08-09 07:10:40|9132.2|9117.2|9132.1|9117.1|9132.2|9117.2|9132.1|9117.1|0
1628493060000|2021-08-09 07:11:00|9128.6|9113.6|9132.6|9117.6|9132.6|9117.6|9128.6|9113.6|0
1628493120000|2021-08-09 07:12:00|9129.1|9114.1|9129|9114|9129.1|9114.1|9128.6|9113.6|1
1628493130000|2021-08-09 07:12:10|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1628493320000|2021-08-09 07:15:20|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1628493370000|2021-08-09 07:16:10|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1628493390000|2021-08-09 07:16:30|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1628493460000|2021-08-09 07:17:40|9129|9114|9129.1|9114.1|9129.1|9114.1|9129|9114|0
1628493480000|2021-08-09 07:18:00|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|0
1628493700000|2021-08-09 07:21:40|9128.9|9113.9|9129.1|9114.1|9129.1|9114.1|9128.9|9113.9|0
1628494060000|2021-08-09 07:27:40|9129.5|9114.5|9130.1|9115.1|9130.1|9115.1|9129.5|9114.5|0
1628494250000|2021-08-09 07:30:50|9131.1|9116.1|9131.6|9116.6|9131.6|9116.6|9131.1|9116.1|0
1628494360000|2021-08-09 07:32:40|9132|9117|9132.6|9117.6|9132.6|9117.6|9132|9117|0
1628494370000|2021-08-09 07:32:50|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|2
1628494380000|2021-08-09 07:33:00|9134.5|9119.5|9134.4|9119.4|9134.5|9119.5|9134.4|9119.4|0
1628494400000|2021-08-09 07:33:20|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|0
1628494440000|2021-08-09 07:34:00|9134.1|9119.1|9134|9119|9134.1|9119.1|9134|9119|0
1628494500000|2021-08-09 07:35:00|9134.4|9119.4|9134.1|9119.1|9134.4|9119.4|9133.7|9118.7|0
1628494560000|2021-08-09 07:36:00|9134.5|9119.5|9133.6|9118.6|9134.5|9119.5|9133.6|9118.6|0
1628494570000|2021-08-09 07:36:10|9134|9119|9134.1|9119.1|9134.1|9119.1|9134|9119|0
1628494580000|2021-08-09 07:36:20|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|0
1628494620000|2021-08-09 07:37:00|9136.4|9121.4|9136|9121|9136.4|9121.4|9136|9121|1
1628494680000|2021-08-09 07:38:00|9136.4|9121.4|9136|9121|9136.4|9121.4|9136|9121|0
1628494740000|2021-08-09 07:39:00|9136.4|9121.4|9136|9121|9136.4|9121.4|9136|9121|0
1628494800000|2021-08-09 07:40:00|9136.4|9121.4|9136|9121|9136.4|9121.4|9136|9121|0
1628494810000|2021-08-09 07:40:10|9136.2|9121.2|9138.2|9123.2|9138.2|9123.2|9136.2|9121.2|1
1628494870000|2021-08-09 07:41:10|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|0
1628494970000|2021-08-09 07:42:50|9139|9124|9139.2|9124.2|9139.2|9124.2|9139|9124|2
1628495070000|2021-08-09 07:44:30|9140|9125|9140|9125|9140|9125|9140|9125|0
1628495080000|2021-08-09 07:44:40|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|0
1628495100000|2021-08-09 07:45:00|9138.6|9123.6|9138|9123|9138.6|9123.6|9138|9123|0
1628495140000|2021-08-09 07:45:40|9138.8|9123.8|9139|9124|9139|9124|9138.8|9123.8|0
1628495160000|2021-08-09 07:46:00|9139.8|9124.8|9139.4|9124.4|9139.8|9124.8|9139.4|9124.4|0
1628495210000|2021-08-09 07:46:50|9138.2|9123.2|9137.2|9122.2|9138.2|9123.2|9137.2|9122.2|0
1628495220000|2021-08-09 07:47:00|9136.8|9121.8|9136.3|9121.3|9136.8|9121.8|9136.3|9121.3|0
1628495240000|2021-08-09 07:47:20|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|2
1628495280000|2021-08-09 07:48:00|9136.2|9121.2|9135.4|9120.4|9136.3|9121.3|9135.4|9120.4|0
1628495340000|2021-08-09 07:49:00|9136.2|9121.2|9135.4|9120.4|9136.3|9121.3|9135.4|9120.4|0
1628495370000|2021-08-09 07:49:30|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628495400000|2021-08-09 07:50:00|9136.2|9121.2|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628495410000|2021-08-09 07:50:10|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628495460000|2021-08-09 07:51:00|9136.2|9121.2|9135.3|9120.3|9136.2|9121.2|9135.3|9120.3|0
1628495520000|2021-08-09 07:52:00|9136.2|9121.2|9135.3|9120.3|9136.2|9121.2|9135.3|9120.3|0
1628495580000|2021-08-09 07:53:00|9136.2|9121.2|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628495590000|2021-08-09 07:53:10|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628495640000|2021-08-09 07:54:00|9136|9121|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628495650000|2021-08-09 07:54:10|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628495700000|2021-08-09 07:55:00|9136.2|9121.2|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628495710000|2021-08-09 07:55:10|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628495730000|2021-08-09 07:55:30|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|0
1628495760000|2021-08-09 07:56:00|9135.9|9120.9|9134.5|9119.5|9135.9|9120.9|9134.5|9119.5|3
1628495810000|2021-08-09 07:56:50|9132.5|9117.5|9132.9|9117.9|9132.9|9117.9|9132.5|9117.5|5
1628495820000|2021-08-09 07:57:00|9133|9118|9133|9118|9133.4|9118.4|9133|9118|0
1628495880000|2021-08-09 07:58:00|9133.1|9118.1|9133.5|9118.5|9133.9|9118.9|9133.1|9118.1|0
1628495940000|2021-08-09 07:59:00|9134.4|9119.4|9134|9119|9134.4|9119.4|9133.6|9118.6|0
1628496000000|2021-08-09 08:00:00|9134.8|9119.8|9134.5|9119.5|9134.9|9119.9|9134.1|9119.1|0
1628496040000|2021-08-09 08:00:40|9133.3|9118.3|9133|9118|9133.3|9118.3|9133|9118|1
1628496060000|2021-08-09 08:01:00|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|0
1628496080000|2021-08-09 08:01:20|9129.5|9114.5|9130.5|9115.5|9130.5|9115.5|9129.5|9114.5|3
1628496100000|2021-08-09 08:01:40|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|0
1628496120000|2021-08-09 08:02:00|9130.2|9115.2|9129.7|9114.7|9130.2|9115.2|9129.7|9114.7|2
1628496130000|2021-08-09 08:02:10|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628496140000|2021-08-09 08:02:20|||||||||1
1628496150000|2021-08-09 08:02:30|||||||||4
1628496180000|2021-08-09 08:03:00|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|6
1628496240000|2021-08-09 08:04:00|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|0
1628496300000|2021-08-09 08:05:00|9124.6|9109.6|9124.1|9109.1|9125.1|9110.1|9124.1|9109.1|1
1628496360000|2021-08-09 08:06:00|9124.5|9109.5|9124.1|9109.1|9124.5|9109.5|9124.1|9109.1|1
1628496370000|2021-08-09 08:06:10|9123.3|9108.3|9123.1|9108.1|9123.3|9108.3|9123.1|9108.1|0
1628496380000|2021-08-09 08:06:20|9118.6|9103.6|9117.3|9102.3|9118.6|9103.6|9117.3|9102.3|7
1628496390000|2021-08-09 08:06:30|9117.2|9102.2|9117.1|9102.1|9117.2|9102.2|9117.1|9102.1|24
1628496400000|2021-08-09 08:06:40|9116.4|9101.4|9107.6|9092.6|9116.4|9101.4|9107.6|9092.6|5
1628496410000|2021-08-09 08:06:50|9109.5|9094.5|9104.8|9089.8|9110.6|9095.6|9104.8|9089.8|2
1628496420000|2021-08-09 08:07:00|9104.7|9089.7|9101.7|9086.7|9104.7|9089.7|9101.7|9086.7|8
1628496430000|2021-08-09 08:07:10|9101.6|9086.6|9102.1|9087.1|9102.1|9087.1|9101.6|9086.6|21
1628496440000|2021-08-09 08:07:20|9101.3|9086.3|9101.1|9086.1|9101.3|9086.3|9101.1|9086.1|12
1628496450000|2021-08-09 08:07:30|||||||||2
1628496460000|2021-08-09 08:07:40|9101.9|9086.9|9108.1|9093.1|9108.1|9093.1|9101.9|9086.9|1
1628496480000|2021-08-09 08:08:00|9107.6|9092.6|9107.6|9092.6|9107.6|9092.6|9107.6|9092.6|0
1628496490000|2021-08-09 08:08:10|9105.6|9090.6|9103.6|9088.6|9105.6|9090.6|9103.6|9088.6|39
1628496500000|2021-08-09 08:08:20|||||||||1
1628496530000|2021-08-09 08:08:50|||||||||2
1628496540000|2021-08-09 08:09:00|9103.1|9088.1|9103.1|9088.1|9103.1|9088.1|9103.1|9088.1|0
1628496560000|2021-08-09 08:09:20|9102.7|9087.7|9101.6|9086.6|9102.7|9087.7|9101.6|9086.6|12
1628496570000|2021-08-09 08:09:30|||||||||1
1628496580000|2021-08-09 08:09:40|||||||||8
1628496590000|2021-08-09 08:09:50|||||||||27
1628496600000|2021-08-09 08:10:00|9101.2|9086.2|9075.7|9060.7|9101.2|9086.2|9075.7|9060.7|63
1628496610000|2021-08-09 08:10:10|9076.6|9061.6|9081.6|9066.6|9081.6|9066.6|9075.6|9060.6|2
1628496630000|2021-08-09 08:10:30|9081.4|9066.4|9080.6|9065.6|9081.9|9066.9|9080.6|9065.6|3
1628496660000|2021-08-09 08:11:00|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|1
1628496670000|2021-08-09 08:11:10|||||||||3
1628496710000|2021-08-09 08:11:50|9080.6|9065.6|9082.4|9067.4|9082.4|9067.4|9080.6|9065.6|4
1628496720000|2021-08-09 08:12:00|9082|9067|9081.4|9066.4|9082|9067|9081|9066|15
1628496730000|2021-08-09 08:12:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|18
1628496740000|2021-08-09 08:12:20|9086.5|9071.5|9086.6|9071.6|9086.6|9071.6|9086.5|9071.5|0
1628496760000|2021-08-09 08:12:40|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9087.8|9072.8|0
1628496780000|2021-08-09 08:13:00|9087.2|9072.2|9082.4|9067.4|9087.2|9072.2|9082.4|9067.4|1
1628496790000|2021-08-09 08:13:10|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|0
1628496810000|2021-08-09 08:13:30|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|2
1628496820000|2021-08-09 08:13:40|9080.6|9065.6|9081|9066|9081|9066|9080.6|9065.6|4
1628496830000|2021-08-09 08:13:50|9081.5|9066.5|9081.6|9066.6|9081.6|9066.6|9081.5|9066.5|0
1628496840000|2021-08-09 08:14:00|9085.1|9070.1|9084.1|9069.1|9085.6|9070.6|9084.1|9069.1|0
1628496850000|2021-08-09 08:14:10|9086.6|9071.6|9087.6|9072.6|9087.6|9072.6|9086.6|9071.6|5
1628496860000|2021-08-09 08:14:20|9086.6|9071.6|9087.1|9072.1|9087.1|9072.1|9086.6|9071.6|1
1628496870000|2021-08-09 08:14:30|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|3
1628496880000|2021-08-09 08:14:40|||||||||10
1628496890000|2021-08-09 08:14:50|9087.6|9072.6|9088.6|9073.6|9089.1|9074.1|9087.6|9072.6|0
1628496900000|2021-08-09 08:15:00|||||||||8
1628496940000|2021-08-09 08:15:40|9088.7|9073.7|9092.1|9077.1|9099.3|9078.1|9088.7|9073.7|10
1628496960000|2021-08-09 08:16:00|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|0
1628496980000|2021-08-09 08:16:20|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|0
1628497010000|2021-08-09 08:16:50|9094.6|9079.6|9095.1|9080.1|9095.1|9080.1|9094.6|9079.6|1
1628497020000|2021-08-09 08:17:00|9094.7|9079.7|9094.6|9079.6|9094.7|9079.7|9094.6|9079.6|0
1628497050000|2021-08-09 08:17:30|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|5
1628497060000|2021-08-09 08:17:40|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|0
1628497070000|2021-08-09 08:17:50|9096.1|9081.1|9095.1|9080.1|9096.1|9081.1|9095.1|9080.1|4
1628497120000|2021-08-09 08:18:40|9095.9|9080.9|9096.3|9081.3|9096.3|9081.3|9095.9|9080.9|1
1628497130000|2021-08-09 08:18:50|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|0
1628497180000|2021-08-09 08:19:40|9096.1|9081.1|9096.6|9081.6|9096.6|9081.6|9096.1|9081.1|0
1628497190000|2021-08-09 08:19:50|9098.2|9083.2|9100.1|9085.1|9100.1|9085.1|9098.2|9083.2|0
1628497210000|2021-08-09 08:20:10|9102.5|9087.5|9102.5|9087.5|9102.5|9087.5|9102.5|9087.5|0
1628497230000|2021-08-09 08:20:30|9102.4|9087.4|9105.1|9090.1|9105.1|9090.1|9102.4|9087.4|1
1628497240000|2021-08-09 08:20:40|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|0
1628497300000|2021-08-09 08:21:40|9105.6|9090.6|9105.1|9090.1|9105.6|9090.6|9105.1|9090.1|13
1628497310000|2021-08-09 08:21:50|9106.8|9091.8|9106.8|9091.8|9106.8|9091.8|9106.8|9091.8|6
1628497320000|2021-08-09 08:22:00|9106.6|9091.6|9102.7|9087.7|9106.6|9091.6|9102.7|9087.7|1
1628497330000|2021-08-09 08:22:10|9102.6|9087.6|9102.6|9087.6|9102.6|9087.6|9102.6|9087.6|0
1628497350000|2021-08-09 08:22:30|9097.1|9082.1|9098.5|9083.5|9098.5|9083.5|9097.1|9082.1|2
1628497360000|2021-08-09 08:22:40|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|0
1628497370000|2021-08-09 08:22:50|9098.5|9083.5|9098.5|9083.5|9098.5|9083.5|9098.5|9083.5|0
1628497380000|2021-08-09 08:23:00|9098.1|9083.1|9093.1|9078.1|9098.1|9083.1|9093.1|9078.1|2
1628497390000|2021-08-09 08:23:10|9093.5|9078.5|9096.3|9081.3|9096.3|9081.3|9093.5|9078.5|2
1628497410000|2021-08-09 08:23:30|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1628497440000|2021-08-09 08:24:00|9097.5|9082.5|9096.7|9081.7|9097.5|9082.5|9096.7|9081.7|0
1628497450000|2021-08-09 08:24:10|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|0
1628497470000|2021-08-09 08:24:30|9096.1|9081.1|9095.6|9080.6|9096.1|9081.1|9095.6|9080.6|1
1628497480000|2021-08-09 08:24:40|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|1
1628497490000|2021-08-09 08:24:50|9093.1|9078.1|9091.6|9076.6|9093.1|9078.1|9091.6|9076.6|5
1628497500000|2021-08-09 08:25:00|9091.1|9076.1|9091.3|9076.3|9091.3|9076.3|9090.1|9075.1|0
1628497510000|2021-08-09 08:25:10|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|9091.6|9076.6|0
1628497530000|2021-08-09 08:25:30|9088.9|9073.9|9088.1|9073.1|9088.9|9073.9|9088.1|9073.1|5
1628497540000|2021-08-09 08:25:40|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1628497550000|2021-08-09 08:25:50|9085.3|9070.3|9085.8|9070.8|9085.8|9070.8|9084.8|9069.8|14
1628497560000|2021-08-09 08:26:00|9085.3|9070.3|9083.7|9068.7|9085.3|9070.3|9083.7|9068.7|4
1628497570000|2021-08-09 08:26:10|9083.2|9068.2|9079.2|9064.2|9083.2|9068.2|9078.7|9063.7|2
1628497580000|2021-08-09 08:26:20|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|9080.2|9065.2|0
1628497590000|2021-08-09 08:26:30|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|0
1628497610000|2021-08-09 08:26:50|9084.1|9069.1|9084.6|9069.6|9084.6|9069.6|9084.1|9069.1|6
1628497620000|2021-08-09 08:27:00|9085|9070|9086.6|9071.6|9086.6|9071.6|9085|9070|11
1628497630000|2021-08-09 08:27:10|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|41
1628497640000|2021-08-09 08:27:20|9081.5|9066.5|9090.1|9075.1|9090.1|9075.1|9081.5|9066.5|8
1628497650000|2021-08-09 08:27:30|9089.1|9074.1|9085.6|9070.6|9089.1|9074.1|9085.6|9070.6|6
1628497680000|2021-08-09 08:28:00|9083.1|9068.1|9079.6|9064.6|9083.6|9068.6|9079.6|9064.6|3
1628497690000|2021-08-09 08:28:10|9080|9065|9080.1|9065.1|9080.1|9065.1|9080|9065|0
1628497730000|2021-08-09 08:28:50|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1628497740000|2021-08-09 08:29:00|9079.8|9064.8|9079.6|9064.6|9079.8|9064.8|9079.6|9064.6|0
1628497750000|2021-08-09 08:29:10|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|2
1628497760000|2021-08-09 08:29:20|9076.3|9061.3|9075.6|9060.6|9076.6|9061.6|9075.6|9060.6|1
1628497770000|2021-08-09 08:29:30|9074.8|9059.8|9075.4|9060.4|9075.4|9060.4|9074.8|9059.8|10
1628497780000|2021-08-09 08:29:40|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|3
1628497790000|2021-08-09 08:29:50|9073.6|9058.6|9076.1|9061.1|9076.1|9061.1|9073.1|9058.1|1
1628497800000|2021-08-09 08:30:00|9075.7|9060.7|9075.6|9060.6|9075.7|9060.7|9075.6|9060.6|0
1628497860000|2021-08-09 08:31:00|9075.2|9060.2|9074.6|9059.6|9075.2|9060.2|9074.1|9059.1|1
1628497870000|2021-08-09 08:31:10|9074.2|9059.2|9074.1|9059.1|9074.2|9059.2|9074.1|9059.1|0
1628497880000|2021-08-09 08:31:20|9074.2|9059.2|9074.6|9059.6|9074.6|9059.6|9074.2|9059.2|1
1628497900000|2021-08-09 08:31:40|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|1
1628497910000|2021-08-09 08:31:50|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1628497930000|2021-08-09 08:32:10|9080.6|9065.6|9082.6|9067.6|9084.2|9069.2|9080.6|9065.6|1
1628497950000|2021-08-09 08:32:30|9083.2|9068.2|9086.1|9071.1|9086.1|9071.1|9083.2|9068.2|4
1628497970000|2021-08-09 08:32:50|||||||||1
1628498000000|2021-08-09 08:33:20|||||||||2
1628498040000|2021-08-09 08:34:00|9085.7|9070.7|9086.1|9071.1|9086.1|9071.1|9081.9|9066.9|4
1628498050000|2021-08-09 08:34:10|9084.5|9069.5|9086.1|9071.1|9086.1|9071.1|9084.5|9069.5|1
1628498100000|2021-08-09 08:35:00|||||||||1
1628498110000|2021-08-09 08:35:10|9087.3|9072.3|9088.1|9073.1|9088.1|9073.1|9087.3|9072.3|2
1628498120000|2021-08-09 08:35:20|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|1
1628498130000|2021-08-09 08:35:30|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|0
1628498140000|2021-08-09 08:35:40|9091.1|9066.1|9091.1|9066.1|9091.1|9066.1|9091.1|9066.1|22
1628498180000|2021-08-09 08:36:20|9087.6|9072.6|9088.1|9073.1|9088.1|9073.1|9087.6|9072.6|0
1628498220000|2021-08-09 08:37:00|9087.3|9072.3|9085.3|9070.3|9087.3|9072.3|9085.3|9070.3|0
1628498230000|2021-08-09 08:37:10|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1628498280000|2021-08-09 08:38:00|9084.3|9069.3|9082.7|9067.7|9084.3|9069.3|9082.7|9067.7|0
1628498290000|2021-08-09 08:38:10|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628498310000|2021-08-09 08:38:30|9082.1|9067.1|9079.6|9064.6|9082.1|9067.1|9079.6|9064.6|3
1628498340000|2021-08-09 08:39:00|9078.8|9063.8|9078.6|9063.6|9078.8|9063.8|9078.6|9063.6|0
1628498400000|2021-08-09 08:40:00|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|0
1628498460000|2021-08-09 08:41:00|9080.1|9065.1|9080.1|9065.1|9080.6|9065.6|9080.1|9065.1|2
1628498500000|2021-08-09 08:41:40|9079.4|9064.4|9077.1|9062.1|9079.4|9064.4|9077.1|9062.1|6
1628498510000|2021-08-09 08:41:50|9077.5|9062.5|9077.6|9062.6|9077.6|9062.6|9077.5|9062.5|0
1628498530000|2021-08-09 08:42:10|9078.7|9063.7|9082.6|9067.6|9082.6|9067.6|9078.7|9063.7|1
1628498540000|2021-08-09 08:42:20|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1628498580000|2021-08-09 08:43:00|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1628498650000|2021-08-09 08:44:10|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|0
1628498660000|2021-08-09 08:44:20|9084.8|9069.8|9087.2|9072.2|9087.2|9072.2|9084.8|9069.8|1
1628498680000|2021-08-09 08:44:40|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|1
1628498700000|2021-08-09 08:45:00|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|14
1628498760000|2021-08-09 08:46:00|9079.6|9064.6|9081.1|9066.1|9081.1|9066.1|9079.1|9064.1|0
1628498790000|2021-08-09 08:46:30|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|1
1628498860000|2021-08-09 08:47:40|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|0
1628498940000|2021-08-09 08:49:00|9082.1|9067.1|9082.6|9067.6|9082.6|9067.6|9082.1|9067.1|0
1628498960000|2021-08-09 08:49:20|9084.9|9069.9|9086.6|9071.6|9086.6|9071.6|9084.9|9069.9|2
1628498980000|2021-08-09 08:49:40|9087|9072|9087.1|9072.1|9087.1|9072.1|9087|9072|0
1628499010000|2021-08-09 08:50:10|9087.6|9072.6|9089.1|9074.1|9089.1|9074.1|9087.6|9072.6|0
1628499020000|2021-08-09 08:50:20|9089.5|9074.5|9089.6|9074.6|9089.6|9074.6|9089.5|9074.5|17
1628499030000|2021-08-09 08:50:30|||||||||1
1628499120000|2021-08-09 08:52:00|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|0
1628499130000|2021-08-09 08:52:10|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1628499160000|2021-08-09 08:52:40|9088.7|9073.7|9088.1|9073.1|9088.7|9073.7|9088.1|9073.1|0
1628499300000|2021-08-09 08:55:00|9087.3|9072.3|9087.1|9072.1|9087.3|9072.3|9087.1|9072.1|0
1628499360000|2021-08-09 08:56:00|9086.3|9071.3|9086.1|9071.1|9086.3|9071.3|9086.1|9071.1|0
1628499390000|2021-08-09 08:56:30|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|1
1628499400000|2021-08-09 08:56:40|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1628499420000|2021-08-09 08:57:00|9088.6|9073.6|9086.6|9071.6|9088.6|9073.6|9086.6|9071.6|0
1628499430000|2021-08-09 08:57:10|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1628499440000|2021-08-09 08:57:20|||||||||1
1628499480000|2021-08-09 08:58:00|||||||||1
1628499500000|2021-08-09 08:58:20|9084.6|9069.6|9086.1|9071.1|9086.1|9071.1|9084.6|9069.6|2
1628499520000|2021-08-09 08:58:40|9084.9|9069.9|9084.6|9069.6|9084.9|9069.9|9084.6|9069.6|2
1628499530000|2021-08-09 08:58:50|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|1
1628499580000|2021-08-09 08:59:40|9081.5|9066.5|9081.1|9066.1|9081.5|9066.5|9081.1|9066.1|1
1628499600000|2021-08-09 09:00:00|9078.7|9063.7|9078.1|9063.1|9078.7|9063.7|9077.6|9062.6|1
1628499620000|2021-08-09 09:00:20|9077.6|9062.6|9075.6|9060.6|9077.6|9062.6|9075.6|9060.6|0
1628499630000|2021-08-09 09:00:30|9075.9|9060.9|9077.1|9062.1|9077.1|9062.1|9075.9|9060.9|2
1628499640000|2021-08-09 09:00:40|9078.3|9063.3|9079.6|9064.6|9079.6|9064.6|9078.3|9063.3|0
1628499690000|2021-08-09 09:01:30|9080|9065|9080.1|9065.1|9080.1|9065.1|9080|9065|0
1628499710000|2021-08-09 09:01:50|9079.6|9064.6|9082.6|9067.6|9082.6|9067.6|9079.6|9064.6|11
1628499800000|2021-08-09 09:03:20|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|0
1628499820000|2021-08-09 09:03:40|9085.5|9070.5|9086.1|9071.1|9086.1|9071.1|9085.5|9070.5|0
1628499830000|2021-08-09 09:03:50|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1628499850000|2021-08-09 09:04:10|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1628499910000|2021-08-09 09:05:10|9088.1|9073.1|9087.7|9072.7|9088.1|9073.1|9087.7|9072.7|0
1628499920000|2021-08-09 09:05:20|9088.6|9073.6|9089.1|9074.1|9089.1|9074.1|9088.6|9073.6|0
1628499950000|2021-08-09 09:05:50|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|0
1628500000000|2021-08-09 09:06:40|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|9088.6|9073.6|0
1628500040000|2021-08-09 09:07:20|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1628500050000|2021-08-09 09:07:30|||||||||1
1628500090000|2021-08-09 09:08:10|||||||||1
1628500100000|2021-08-09 09:08:20|||||||||1
1628500120000|2021-08-09 09:08:40|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|13
1628500130000|2021-08-09 09:08:50|9091|9076|9091.1|9076.1|9091.1|9076.1|9091|9076|0
1628500320000|2021-08-09 09:12:00|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|0
1628500440000|2021-08-09 09:14:00|9090.2|9075.2|9086.1|9071.1|9090.2|9075.2|9084.1|9069.1|7
1628500460000|2021-08-09 09:14:20|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1628500470000|2021-08-09 09:14:30|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1628500490000|2021-08-09 09:14:50|9088.9|9073.9|9090.6|9075.6|9090.6|9075.6|9088.9|9073.9|1
1628500500000|2021-08-09 09:15:00|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|0
1628500570000|2021-08-09 09:16:10|||||||||5
1628500620000|2021-08-09 09:17:00|9091.6|9076.6|9092.1|9077.1|9092.1|9077.1|9091.6|9076.6|2
1628500670000|2021-08-09 09:17:50|9092.5|9077.5|9092.6|9077.6|9092.6|9077.6|9092.5|9077.5|0
1628500680000|2021-08-09 09:18:00|9095.5|9080.5|9095.6|9080.6|9095.6|9080.6|9095.2|9080.2|1
1628500690000|2021-08-09 09:18:10|9096.6|9081.6|9095.6|9080.6|9096.6|9081.6|9095.6|9080.6|0
1628500720000|2021-08-09 09:18:40|9096.1|9081.1|9096.1|9081.1|9096.1|9081.1|9096.1|9081.1|0
1628500740000|2021-08-09 09:19:00|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|5
1628500820000|2021-08-09 09:20:20|||||||||1
1628500830000|2021-08-09 09:20:30|9097.2|9082.2|9097.1|9082.1|9097.2|9082.2|9097.1|9082.1|0
1628500860000|2021-08-09 09:21:00|9096.1|9081.1|9097.1|9082.1|9097.1|9082.1|9096.1|9081.1|2
1628500920000|2021-08-09 09:22:00|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|2
1628500930000|2021-08-09 09:22:10|9092.6|9077.6|9093.1|9078.1|9093.1|9078.1|9092.6|9077.6|0
1628501000000|2021-08-09 09:23:20|9092.6|9077.6|9092.6|9077.6|9092.6|9077.6|9092.6|9077.6|0
1628501050000|2021-08-09 09:24:10|9093.1|9078.1|9094.6|9079.6|9094.6|9079.6|9093.1|9078.1|0
1628501060000|2021-08-09 09:24:20|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|0
1628501070000|2021-08-09 09:24:30|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|0
1628501080000|2021-08-09 09:24:40|9095.1|9080.1|9095.6|9080.6|9095.6|9080.6|9095.1|9080.1|0
1628501240000|2021-08-09 09:27:20|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|0
1628501390000|2021-08-09 09:29:50|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|2
1628501520000|2021-08-09 09:32:00|9097.1|9082.1|9097.6|9082.6|9097.6|9082.6|9097.1|9082.1|0
1628501700000|2021-08-09 09:35:00|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1628501760000|2021-08-09 09:36:00|9097.6|9082.6|9096.8|9081.8|9097.6|9082.6|9096.8|9081.8|0
1628501770000|2021-08-09 09:36:10|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|0
1628501800000|2021-08-09 09:36:40|9097.2|9082.2|9100.1|9085.1|9100.1|9085.1|9097.2|9082.2|8
1628501870000|2021-08-09 09:37:50|9100.6|9085.6|9102.6|9087.6|9102.6|9087.6|9100.6|9085.6|1
1628501880000|2021-08-09 09:38:00|9103|9088|9103.1|9088.1|9103.1|9088.1|9103|9088|0
1628501890000|2021-08-09 09:38:10|9104.1|9089.1|9104.6|9089.6|9104.6|9089.6|9104.1|9089.1|3
1628501900000|2021-08-09 09:38:20|9103.4|9088.4|9103.1|9088.1|9103.4|9088.4|9103.1|9088.1|0
1628501950000|2021-08-09 09:39:10|9103.6|9088.6|9103.6|9088.6|9103.6|9088.6|9103.6|9088.6|0
1628502040000|2021-08-09 09:40:40|9103.9|9088.9|9105.1|9090.1|9105.1|9090.1|9103.9|9088.9|1
1628502050000|2021-08-09 09:40:50|9104.7|9089.7|9105|9090|9105|9090|9104.1|9089.1|1
1628502060000|2021-08-09 09:41:00|9105.1|9090.1|9105|9090|9105.1|9090.1|9104.6|9089.6|0
1628502070000|2021-08-09 09:41:10|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|0
1628502110000|2021-08-09 09:41:50|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|0
1628502150000|2021-08-09 09:42:30|9104.7|9089.7|9104.1|9089.1|9107.1|9092.1|9103.3|9088.3|10
1628502160000|2021-08-09 09:42:40|9103.3|9088.3|9102.6|9087.6|9103.3|9088.3|9101.8|9086.8|0
1628502170000|2021-08-09 09:42:50|9102.2|9087.2|9102.6|9087.6|9102.6|9087.6|9102.2|9087.2|0
1628502270000|2021-08-09 09:44:30|9102.2|9087.2|9102.6|9087.6|9102.6|9087.6|9102.2|9087.2|0
1628502320000|2021-08-09 09:45:20|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|1
1628502380000|2021-08-09 09:46:20|9106.6|9091.6|9104.6|9089.6|9106.6|9091.6|9104.6|9089.6|1
1628502390000|2021-08-09 09:46:30|9105|9090|9104.7|9089.7|9105.5|9090.5|9104.7|9089.7|0
1628502400000|2021-08-09 09:46:40|9105.4|9090.4|9105.1|9090.1|9105.6|9090.6|9105.1|9090.1|0
1628502410000|2021-08-09 09:46:50|9105.6|9090.6|9105.6|9090.6|9105.6|9090.6|9105.6|9090.6|0
1628502460000|2021-08-09 09:47:40|||||||||4
1628502830000|2021-08-09 09:53:50|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|0
1628502840000|2021-08-09 09:54:00|9105.4|9090.4|9104.1|9089.1|9105.4|9090.4|9104.1|9089.1|0
1628502850000|2021-08-09 09:54:10|9105.2|9090.2|9106.6|9091.6|9106.6|9091.6|9105.2|9090.2|1
1628502860000|2021-08-09 09:54:20|9106.2|9091.2|9106.6|9091.6|9106.6|9091.6|9105.6|9090.6|0
1628502870000|2021-08-09 09:54:30|9106.1|9091.1|9105.1|9090.1|9106.5|9091.5|9105.1|9090.1|3
1628502880000|2021-08-09 09:54:40|9102.3|9087.3|9101.1|9086.1|9102.8|9087.8|9101.1|9086.1|10
1628502890000|2021-08-09 09:54:50|9100.8|9085.8|9101.8|9086.8|9101.8|9086.8|9100.8|9085.8|1
1628502900000|2021-08-09 09:55:00|9102.2|9087.2|9100.8|9085.8|9102.3|9087.3|9100.8|9085.8|2
1628502910000|2021-08-09 09:55:10|9101.2|9086.2|9101.3|9086.3|9101.3|9086.3|9101.2|9086.2|0
1628502920000|2021-08-09 09:55:20|9100.9|9085.9|9100.8|9085.8|9100.9|9085.9|9100.8|9085.8|3
1628502930000|2021-08-09 09:55:30|9097.3|9082.3|9097.7|9082.7|9097.7|9082.7|9097.3|9082.3|1
1628502940000|2021-08-09 09:55:40|9099.3|9084.3|9099.8|9084.8|9099.8|9084.8|9099.3|9084.3|1
1628502950000|2021-08-09 09:55:50|9100.6|9085.6|9100.6|9085.6|9100.6|9085.6|9100.6|9085.6|2
1628502960000|2021-08-09 09:56:00|9100.3|9085.3|9100.7|9085.7|9100.7|9085.7|9100.3|9085.3|0
1628503000000|2021-08-09 09:56:40|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|0
1628503030000|2021-08-09 09:57:10|9099.8|9084.8|9100.2|9085.2|9100.2|9085.2|9099.8|9084.8|1
1628503050000|2021-08-09 09:57:30|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|0
1628503380000|2021-08-09 10:03:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628503510000|2021-08-09 10:05:10|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|0
1628503590000|2021-08-09 10:06:30|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628503720000|2021-08-09 10:08:40|9098.3|9083.3|9098.8|9083.8|9098.9|9083.9|9097.7|9082.7|1
1628503740000|2021-08-09 10:09:00|9098.7|9083.7|9098.7|9083.7|9098.7|9083.7|9098.7|9083.7|0
1628503770000|2021-08-09 10:09:30|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|9097.7|9082.7|0
1628503780000|2021-08-09 10:09:40|9096.7|9081.7|9097.2|9082.2|9097.2|9082.2|9096.7|9081.7|3
1628503790000|2021-08-09 10:09:50|9097.6|9082.6|9097.7|9082.7|9097.7|9082.7|9097.6|9082.6|0
1628503880000|2021-08-09 10:11:20|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|1
1628503890000|2021-08-09 10:11:30|9101.7|9086.7|9100.2|9085.2|9101.7|9086.7|9100.2|9085.2|1
1628503910000|2021-08-09 10:11:50|9099.8|9084.8|9099.7|9084.7|9099.8|9084.8|9099.7|9084.7|0
1628503920000|2021-08-09 10:12:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628503960000|2021-08-09 10:12:40|9099.8|9084.8|9099.7|9084.7|9099.8|9084.8|9099.7|9084.7|0
1628504030000|2021-08-09 10:13:50|9100.2|9085.2|9099.4|9084.4|9100.2|9085.2|9099.4|9084.4|0
1628504040000|2021-08-09 10:14:00|9099.2|9084.2|9099.2|9084.2|9099.2|9084.2|9099.2|9084.2|0
1628504060000|2021-08-09 10:14:20|9100|9085|9100.2|9085.2|9100.2|9085.2|9099.7|9084.7|1
1628504110000|2021-08-09 10:15:10|9099.8|9084.8|9099.7|9084.7|9099.8|9084.8|9099.7|9084.7|0
1628504120000|2021-08-09 10:15:20|9100.1|9085.1|9100.2|9085.2|9100.2|9085.2|9100.1|9085.1|0
1628504180000|2021-08-09 10:16:20|9099.8|9084.8|9099.7|9084.7|9099.8|9084.8|9099.7|9084.7|0
1628504190000|2021-08-09 10:16:30|9100.1|9085.1|9100.2|9085.2|9100.2|9085.2|9100.1|9085.1|0
1628504250000|2021-08-09 10:17:30|9099.8|9084.8|9099.7|9084.7|9099.8|9084.8|9099.7|9084.7|0
1628504260000|2021-08-09 10:17:40|9100.1|9085.1|9100.2|9085.2|9100.2|9085.2|9100.1|9085.1|0
1628504320000|2021-08-09 10:18:40|9099.7|9084.7|9099.7|9084.7|9099.7|9084.7|9099.7|9084.7|0
1628504330000|2021-08-09 10:18:50|9100.1|9085.1|9100.2|9085.2|9100.2|9085.2|9100.1|9085.1|0
1628504360000|2021-08-09 10:19:20|9101.2|9086.2|9101.2|9086.2|9101.2|9086.2|9101.2|9086.2|0
1628504500000|2021-08-09 10:21:40|||||||||5
1628504640000|2021-08-09 10:24:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628504710000|2021-08-09 10:25:10|9101.2|9086.2|9101.2|9086.2|9101.2|9086.2|9101.2|9086.2|1
1628504750000|2021-08-09 10:25:50|9100.7|9085.7|9099.6|9084.6|9100.7|9085.7|9099.2|9084.2|3
1628504870000|2021-08-09 10:27:50|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|0
1628504990000|2021-08-09 10:29:50|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.1|9082.1|42
1628505150000|2021-08-09 10:32:30|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|1
1628505160000|2021-08-09 10:32:40|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|9097.2|9082.2|1
1628505240000|2021-08-09 10:34:00|9096.4|9081.4|9096.2|9081.2|9096.4|9081.4|9096.2|9081.2|3
1628505430000|2021-08-09 10:37:10|9098.1|9083.1|9099.7|9084.7|9099.7|9084.7|9098.1|9083.1|12
1628505480000|2021-08-09 10:38:00|9100.7|9085.7|9100.7|9085.7|9100.7|9085.7|9099.9|9084.9|1
1628505580000|2021-08-09 10:39:40|9103.7|9088.7|9104.7|9089.7|9104.7|9089.7|9103.7|9088.7|4
1628505600000|2021-08-09 10:40:00|9105.1|9090.1|9105.2|9090.2|9105.2|9090.2|9105.1|9090.1|1
1628505610000|2021-08-09 10:40:10|9105.1|9090.1|9105.2|9090.2|9105.2|9090.2|9104.7|9089.7|60
1628505620000|2021-08-09 10:40:20|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628505660000|2021-08-09 10:41:00|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|5
1628505750000|2021-08-09 10:42:30|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9103.7|9088.7|1
1628505760000|2021-08-09 10:42:40|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|0
1628505770000|2021-08-09 10:42:50|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628506070000|2021-08-09 10:47:50|9105.2|9090.2|9105.7|9090.7|9105.7|9090.7|9105.2|9090.2|0
1628506140000|2021-08-09 10:49:00|9105.2|9090.2|9105.2|9090.2|9105.2|9090.2|9105.2|9090.2|0
1628506200000|2021-08-09 10:50:00|9105.6|9090.6|9104.9|9089.9|9105.6|9090.6|9104.9|9089.9|0
1628506210000|2021-08-09 10:50:10|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628506260000|2021-08-09 10:51:00|9104.3|9089.3|9104.7|9089.7|9104.7|9089.7|9104.2|9089.2|1
1628506270000|2021-08-09 10:51:10|9105.5|9090.5|9105.7|9090.7|9105.7|9090.7|9105.5|9090.5|2
1628506370000|2021-08-09 10:52:50|9103.7|9088.7|9104.1|9089.1|9104.1|9089.1|9103.7|9088.7|2
1628506380000|2021-08-09 10:53:00|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|0
1628506420000|2021-08-09 10:53:40|9104.6|9089.6|9105.7|9090.7|9105.7|9090.7|9104.6|9089.6|1
1628506670000|2021-08-09 10:57:50|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628506800000|2021-08-09 11:00:00|9104.1|9089.1|9103.7|9088.7|9104.1|9089.1|9103.7|9088.7|4
1628506870000|2021-08-09 11:01:10|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|0
1628506910000|2021-08-09 11:01:50|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|1
1628506990000|2021-08-09 11:03:10|9105.5|9090.5|9105.7|9090.7|9105.7|9090.7|9105.5|9090.5|1
1628507240000|2021-08-09 11:07:20|9106.5|9091.5|9106.7|9091.7|9106.7|9091.7|9106.5|9091.5|0
1628507270000|2021-08-09 11:07:50|9109|9094|9110|9095|9110|9095|9109|9094|4
1628507280000|2021-08-09 11:08:00|9110.2|9095.2|9110.2|9095.2|9110.2|9095.2|9110.2|9095.2|0
1628507340000|2021-08-09 11:09:00|9109.4|9094.4|9109.2|9094.2|9109.4|9094.4|9109.2|9094.2|0
1628507490000|2021-08-09 11:11:30|||||||||1
1628507500000|2021-08-09 11:11:40|9109.4|9094.4|9110.7|9095.7|9110.7|9095.7|9109.4|9094.4|1
1628507630000|2021-08-09 11:13:50|9109.2|9094.2|9109.2|9094.2|9109.2|9094.2|9108.7|9093.7|2
1628507640000|2021-08-09 11:14:00|9109.6|9094.6|9110.1|9095.1|9110.1|9095.1|9109.6|9094.6|0
1628507650000|2021-08-09 11:14:10|9110.2|9095.2|9110.2|9095.2|9110.2|9095.2|9110.2|9095.2|0
1628507670000|2021-08-09 11:14:30|9110.7|9095.7|9110.7|9095.7|9110.7|9095.7|9110.7|9095.7|0
1628507710000|2021-08-09 11:15:10|9111.1|9096.1|9115.7|9100.7|9115.7|9100.7|9111.1|9096.1|4
1628507720000|2021-08-09 11:15:20|9116.2|9101.2|9116.2|9101.2|9116.2|9101.2|9115.2|9100.2|0
1628507770000|2021-08-09 11:16:10|9116.6|9101.6|9116.7|9101.7|9116.7|9101.7|9116.6|9101.6|0
1628507920000|2021-08-09 11:18:40|9116.3|9101.3|9116.2|9101.2|9116.3|9101.3|9116.2|9101.2|0
1628507940000|2021-08-09 11:19:00|9115.7|9100.7|9115.7|9100.7|9115.7|9100.7|9114.2|9099.2|1
1628507950000|2021-08-09 11:19:10|9116.2|9101.2|9116.2|9101.2|9116.2|9101.2|9116.2|9101.2|0
1628508190000|2021-08-09 11:23:10|9116.6|9101.6|9116.7|9101.7|9116.7|9101.7|9116.6|9101.6|6
1628508200000|2021-08-09 11:23:20|9117.1|9102.1|9117.2|9102.2|9117.2|9102.2|9117.1|9102.1|1
1628508240000|2021-08-09 11:24:00|9112.3|9097.3|9112.7|9097.7|9112.7|9097.7|9112.3|9097.3|6
1628508250000|2021-08-09 11:24:10|9113.1|9098.1|9115.1|9100.1|9116.2|9101.2|9113.1|9098.1|3
1628508260000|2021-08-09 11:24:20|9114.3|9099.3|9115.1|9100.1|9115.1|9100.1|9114.1|9099.1|0
1628508270000|2021-08-09 11:24:30|9114.7|9099.7|9115.9|9100.9|9115.9|9100.9|9114.6|9099.6|0
1628508280000|2021-08-09 11:24:40|9115.7|9100.7|9116.1|9101.1|9116.1|9101.1|9115.6|9100.6|0
1628508320000|2021-08-09 11:25:20|9115.7|9100.7|9115.6|9100.6|9115.7|9100.7|9115.6|9100.6|0
1628508360000|2021-08-09 11:26:00|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|0
1628508370000|2021-08-09 11:26:10|9115.4|9100.4|9114.4|9099.4|9115.4|9100.4|9114.4|9099.4|1
1628508430000|2021-08-09 11:27:10|9115.4|9100.4|9117.9|9102.9|9117.9|9102.9|9115.4|9100.4|3
1628508440000|2021-08-09 11:27:20|9117.6|9102.6|9117.4|9102.4|9117.6|9102.6|9117.4|9102.4|0
1628508460000|2021-08-09 11:27:40|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|0
1628508600000|2021-08-09 11:30:00|9117.8|9102.8|9117.8|9102.8|9117.8|9102.8|9117.3|9102.3|0
1628508700000|2021-08-09 11:31:40|||||||||2
1628509010000|2021-08-09 11:36:50|9116.8|9101.8|9112.3|9097.3|9116.8|9101.8|9111.8|9096.8|9
1628509020000|2021-08-09 11:37:00|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|0
1628509030000|2021-08-09 11:37:10|9111.7|9096.7|9111.8|9096.8|9111.8|9096.8|9111.7|9096.7|0
1628509060000|2021-08-09 11:37:40|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|0
1628509140000|2021-08-09 11:39:00|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|0
1628509180000|2021-08-09 11:39:40|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|1
1628509200000|2021-08-09 11:40:00|9113.6|9098.6|9114.7|9099.7|9114.7|9099.7|9113.6|9098.6|0
1628509240000|2021-08-09 11:40:40|9115.2|9100.2|9115.2|9100.2|9115.2|9100.2|9115.2|9100.2|0
1628509250000|2021-08-09 11:40:50|9115.6|9100.6|9115.7|9100.7|9115.7|9100.7|9115.6|9100.6|0
1628509260000|2021-08-09 11:41:00|9115.2|9100.2|9115.6|9100.6|9115.6|9100.6|9115.2|9100.2|0
1628509270000|2021-08-09 11:41:10|9115.7|9100.7|9116.2|9101.2|9116.2|9101.2|9115.7|9100.7|0
1628509300000|2021-08-09 11:41:40|9115.4|9100.4|9115.2|9100.2|9115.4|9100.4|9115.2|9100.2|2
1628509310000|2021-08-09 11:41:50|9115.7|9100.7|9115.7|9100.7|9115.7|9100.7|9115.7|9100.7|1
1628509320000|2021-08-09 11:42:00|9115.3|9100.3|9115.2|9100.2|9115.3|9100.3|9115.2|9100.2|0
1628509350000|2021-08-09 11:42:30|9114.8|9099.8|9114.7|9099.7|9114.8|9099.8|9114.7|9099.7|0
1628509600000|2021-08-09 11:46:40|9110.7|9095.7|9114.7|9099.7|9114.7|9099.7|9110.7|9095.7|3
1628509650000|2021-08-09 11:47:30|9114.2|9099.2|9114.7|9099.7|9114.7|9099.7|9114.2|9099.2|1
1628509690000|2021-08-09 11:48:10|9116.7|9101.7|9116.7|9101.7|9116.7|9101.7|9116.3|9101.3|0
1628509700000|2021-08-09 11:48:20|9116.3|9101.3|9116.6|9101.6|9116.6|9101.6|9116.3|9101.3|0
1628509710000|2021-08-09 11:48:30|9116.7|9101.7|9118.2|9103.2|9118.7|9103.7|9116.7|9101.7|1
1628509730000|2021-08-09 11:48:50|9118.7|9103.7|9118.7|9103.7|9118.7|9103.7|9118.7|9103.7|0
1628509740000|2021-08-09 11:49:00|9118.3|9103.3|9116.7|9101.7|9118.3|9103.3|9115.2|9100.2|4
1628509750000|2021-08-09 11:49:10|9116.2|9101.2|9116.2|9101.2|9116.2|9101.2|9116.2|9101.2|1
1628509760000|2021-08-09 11:49:20|||||||||2
1628509770000|2021-08-09 11:49:30|9115.8|9100.8|9115.8|9100.8|9115.8|9100.8|9115.8|9100.8|0
1628509800000|2021-08-09 11:50:00|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|0
1628509810000|2021-08-09 11:50:10|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|0
1628509820000|2021-08-09 11:50:20|9118.7|9103.7|9118.8|9103.8|9118.8|9103.8|9118.7|9103.7|0
1628509840000|2021-08-09 11:50:40|9118.2|9103.2|9116.8|9101.8|9118.2|9103.2|9116.8|9101.8|1
1628509860000|2021-08-09 11:51:00|9116.4|9101.4|9116.3|9101.3|9116.4|9101.4|9116.3|9101.3|0
1628509870000|2021-08-09 11:51:10|9117.2|9102.2|9117.3|9102.3|9117.3|9102.3|9117.2|9102.2|1
1628509920000|2021-08-09 11:52:00|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|0
1628510030000|2021-08-09 11:53:50|9116.4|9101.4|9113.4|9098.4|9116.4|9101.4|9113.4|9098.4|4
1628510040000|2021-08-09 11:54:00|9112.8|9097.8|9113.3|9098.3|9113.3|9098.3|9112.8|9097.8|0
1628510090000|2021-08-09 11:54:50|9111.3|9096.3|9110.9|9095.9|9111.3|9096.3|9110.9|9095.9|5
1628510100000|2021-08-09 11:55:00|9110.8|9095.8|9107.8|9092.8|9110.8|9095.8|9107.8|9092.8|2
1628510140000|2021-08-09 11:55:40|9109.7|9094.7|9109.8|9094.8|9109.8|9094.8|9109.7|9094.7|2
1628510150000|2021-08-09 11:55:50|9100.3|9085.3|9099.3|9084.3|9100.3|9085.3|9099.3|9084.3|32
1628510160000|2021-08-09 11:56:00|9098.6|9083.6|9098.3|9083.3|9098.6|9083.6|9098.3|9083.3|3
1628510170000|2021-08-09 11:56:10|9099.3|9084.3|9099.3|9084.3|9099.3|9084.3|9099.3|9084.3|0
1628510200000|2021-08-09 11:56:40|9098.3|9083.3|9096.3|9081.3|9098.3|9083.3|9096.3|9081.3|1
1628510210000|2021-08-09 11:56:50|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|3
1628510220000|2021-08-09 11:57:00|9099.3|9084.3|9099.3|9084.3|9099.3|9084.3|9099.3|9084.3|1
1628510270000|2021-08-09 11:57:50|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|1
1628510330000|2021-08-09 11:58:50|||||||||1
1628510370000|2021-08-09 11:59:30|9097.9|9082.9|9097.6|9082.6|9097.9|9082.9|9097.6|9082.6|0
1628510390000|2021-08-09 11:59:50|9097.2|9082.2|9092.8|9077.8|9097.2|9082.2|9092.8|9077.8|9
1628510400000|2021-08-09 12:00:00|9092.4|9077.4|9096.6|9081.6|9096.6|9081.6|9092.3|9077.3|7
1628510410000|2021-08-09 12:00:10|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|0
1628510440000|2021-08-09 12:00:40|9097|9082|9098.8|9083.8|9098.8|9083.8|9097|9082|4
1628510450000|2021-08-09 12:00:50|9101.2|9086.2|9106.3|9091.3|9106.7|9091.7|9101.2|9086.2|30
1628510500000|2021-08-09 12:01:40|9106.7|9091.7|9107.3|9092.3|9107.3|9092.3|9105.8|9090.8|2
1628510510000|2021-08-09 12:01:50|9107.7|9092.7|9109.8|9094.8|9110.3|9095.3|9107.7|9092.7|2
1628510520000|2021-08-09 12:02:00|9110.2|9095.2|9113.2|9098.2|9113.7|9098.7|9110.2|9095.2|3
1628510530000|2021-08-09 12:02:10|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|0
1628510550000|2021-08-09 12:02:30|9112.9|9097.9|9113.9|9098.9|9113.9|9098.9|9112.9|9097.9|1
1628510560000|2021-08-09 12:02:40|9113.4|9098.4|9112.8|9097.8|9113.4|9098.4|9111.8|9096.8|8
1628510570000|2021-08-09 12:02:50|9113.6|9098.6|9113.4|9098.4|9113.6|9098.6|9113.4|9098.4|0
1628510580000|2021-08-09 12:03:00|9113.3|9098.3|9107.8|9092.8|9113.3|9098.3|9106.8|9091.8|12
1628510600000|2021-08-09 12:03:20|9109|9094|9108.8|9093.8|9109.3|9094.3|9108.3|9093.3|0
1628510610000|2021-08-09 12:03:30|9109.8|9094.8|9110.8|9095.8|9110.8|9095.8|9109.8|9094.8|1
1628510620000|2021-08-09 12:03:40|9111.8|9096.8|9111.8|9096.8|9112.3|9097.3|9110.9|9095.9|0
1628510630000|2021-08-09 12:03:50|9112.6|9097.6|9112.3|9097.3|9114|9099|9112.3|9097.3|0
1628510640000|2021-08-09 12:04:00|9113.8|9098.8|9115.8|9100.8|9115.8|9100.8|9113.8|9098.8|1
1628510650000|2021-08-09 12:04:10|9116.7|9101.7|9116.7|9101.7|9116.7|9101.7|9116.7|9101.7|0
1628510660000|2021-08-09 12:04:20|9117.5|9102.5|9117.6|9102.6|9117.6|9102.6|9117.5|9102.5|1
1628510680000|2021-08-09 12:04:40|9118.1|9103.1|9117.3|9102.3|9118.1|9103.1|9117.3|9102.3|1
1628510700000|2021-08-09 12:05:00|9116.2|9101.2|9113.8|9098.8|9116.2|9101.2|9112.3|9097.3|2
1628510710000|2021-08-09 12:05:10|9114.2|9099.2|9114.8|9099.8|9114.8|9099.8|9114.2|9099.2|0
1628510740000|2021-08-09 12:05:40|9114.3|9099.3|9114.3|9099.3|9114.3|9099.3|9114.3|9099.3|1
1628510800000|2021-08-09 12:06:40|9115.1|9100.1|9118.6|9103.6|9118.6|9103.6|9115.1|9100.1|2
1628510820000|2021-08-09 12:07:00|9118.2|9103.2|9118.2|9103.2|9118.2|9103.2|9118.2|9103.2|0
1628510830000|2021-08-09 12:07:10|9117.3|9102.3|9116.6|9101.6|9117.3|9102.3|9113.8|9098.8|2
1628510850000|2021-08-09 12:07:30|9116.7|9101.7|9117.1|9102.1|9117.1|9102.1|9115.8|9100.8|2
1628510860000|2021-08-09 12:07:40|9117.5|9102.5|9117.6|9102.6|9117.6|9102.6|9117.5|9102.5|0
1628510870000|2021-08-09 12:07:50|9117.2|9102.2|9117.2|9102.2|9117.2|9102.2|9117.2|9102.2|0
1628510880000|2021-08-09 12:08:00|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|1
1628510890000|2021-08-09 12:08:10|9121.2|9106.2|9121.7|9106.7|9121.7|9106.7|9121.2|9106.2|8
1628510910000|2021-08-09 12:08:30|9121.8|9106.8|9116|9101|9121.8|9106.8|9115.9|9100.9|4
1628510920000|2021-08-09 12:08:40|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|0
1628510930000|2021-08-09 12:08:50|9115.8|9100.8|9120.8|9105.8|9120.8|9105.8|9115.8|9100.8|10
1628510940000|2021-08-09 12:09:00|9120.1|9105.1|9120.7|9105.7|9121.8|9106.8|9119.8|9104.8|5
1628510950000|2021-08-09 12:09:10|9119.9|9104.9|9120.8|9105.8|9120.8|9105.8|9119.9|9104.9|2
1628510980000|2021-08-09 12:09:40|9116.3|9101.3|9115.3|9100.3|9116.3|9101.3|9115.3|9100.3|3
1628510990000|2021-08-09 12:09:50|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|1
1628511000000|2021-08-09 12:10:00|9114.4|9099.4|9112.3|9097.3|9114.4|9099.4|9109.8|9094.8|6
1628511010000|2021-08-09 12:10:10|9113.3|9098.3|9112.8|9097.8|9113.3|9098.3|9112.8|9097.8|0
1628511050000|2021-08-09 12:10:50|||||||||1
1628511060000|2021-08-09 12:11:00|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|0
1628511090000|2021-08-09 12:11:30|9111.8|9096.8|9111.3|9096.3|9111.8|9096.8|9107.2|9092.2|10
1628511100000|2021-08-09 12:11:40|9110.1|9095.1|9109.8|9094.8|9110.1|9095.1|9109.8|9094.8|1
1628511120000|2021-08-09 12:12:00|9110.8|9095.8|9109.8|9094.8|9110.8|9095.8|9109.8|9094.8|0
1628511130000|2021-08-09 12:12:10|9110.3|9095.3|9109.9|9094.9|9110.3|9095.3|9109.8|9094.8|0
1628511150000|2021-08-09 12:12:30|9109.8|9094.8|9108.3|9093.3|9109.8|9094.8|9108.3|9093.3|1
1628511160000|2021-08-09 12:12:40|9110.3|9095.3|9111.8|9096.8|9111.8|9096.8|9110.3|9095.3|2
1628511180000|2021-08-09 12:13:00|9110.3|9095.3|9106.6|9091.6|9110.3|9095.3|9106.4|9091.4|12
1628511190000|2021-08-09 12:13:10|9106.9|9091.9|9107.6|9092.6|9107.6|9092.6|9106.9|9091.9|1
1628511200000|2021-08-09 12:13:20|9105.1|9090.1|9105.4|9090.4|9105.4|9090.4|9105.1|9090.1|1
1628511220000|2021-08-09 12:13:40|9104.1|9089.1|9102.1|9087.1|9104.1|9089.1|9102.1|9087.1|4
1628511230000|2021-08-09 12:13:50|9100.8|9085.8|9099.3|9084.3|9100.8|9085.8|9098.8|9083.8|3
1628511240000|2021-08-09 12:14:00|9100.3|9085.3|9100.3|9085.3|9100.8|9085.8|9100.3|9085.3|2
1628511250000|2021-08-09 12:14:10|9101.3|9086.3|9100.8|9085.8|9101.3|9086.3|9100.6|9085.6|1
1628511260000|2021-08-09 12:14:20|9100.3|9085.3|9100.7|9085.7|9100.7|9085.7|9096.3|9081.3|5
1628511270000|2021-08-09 12:14:30|9100.8|9085.8|9098.1|9083.1|9101.2|9086.2|9098.1|9083.1|3
1628511290000|2021-08-09 12:14:50|9097.3|9082.3|9097.8|9082.8|9097.8|9082.8|9097.3|9082.3|2
1628511300000|2021-08-09 12:15:00|9098.3|9083.3|9097.3|9082.3|9098.3|9083.3|9097.3|9082.3|0
1628511310000|2021-08-09 12:15:10|9097.8|9082.8|9097.1|9082.1|9098.6|9083.6|9097.1|9082.1|0
1628511320000|2021-08-09 12:15:20|9097.6|9082.6|9096.1|9081.1|9098.1|9083.1|9096.1|9081.1|1
1628511330000|2021-08-09 12:15:30|9095.7|9080.7|9094.1|9079.1|9095.7|9080.7|9094.1|9079.1|5
1628511340000|2021-08-09 12:15:40|9093.7|9078.7|9097.4|9082.4|9097.6|9082.6|9093.7|9078.7|5
1628511350000|2021-08-09 12:15:50|9097.9|9082.9|9097.7|9082.7|9097.9|9082.9|9097.7|9082.7|0
1628511360000|2021-08-09 12:16:00|9097.6|9082.6|9094.7|9079.7|9097.6|9082.6|9092.4|9077.4|5
1628511370000|2021-08-09 12:16:10|9094.9|9079.9|9094.2|9079.2|9095.1|9080.1|9094.2|9079.2|2
1628511380000|2021-08-09 12:16:20|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|1
1628511390000|2021-08-09 12:16:30|9094.7|9079.7|9094.8|9079.8|9095.6|9080.6|9094.7|9079.7|2
1628511410000|2021-08-09 12:16:50|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|1
1628511420000|2021-08-09 12:17:00|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|0
1628511430000|2021-08-09 12:17:10|9095.3|9080.3|9094.6|9079.6|9095.3|9080.3|9094.4|9079.4|1
1628511450000|2021-08-09 12:17:30|9093.6|9078.6|9093.2|9078.2|9093.6|9078.6|9093.2|9078.2|1
1628511460000|2021-08-09 12:17:40|9089.6|9074.6|9086.6|9071.6|9089.6|9074.6|9086.6|9071.6|5
1628511480000|2021-08-09 12:18:00|9086.2|9071.2|9077.6|9062.6|9087.6|9072.6|9076.6|9061.6|50
1628511490000|2021-08-09 12:18:10|9077.9|9062.9|9083.1|9068.1|9083.1|9068.1|9077.9|9062.9|4
1628511520000|2021-08-09 12:18:40|9083.6|9068.6|9082.6|9067.6|9083.6|9068.6|9082.6|9067.6|2
1628511540000|2021-08-09 12:19:00|9082.2|9067.2|9086.6|9071.6|9086.6|9071.6|9081.6|9066.6|7
1628511550000|2021-08-09 12:19:10|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1628511570000|2021-08-09 12:19:30|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1628511580000|2021-08-09 12:19:40|9086.4|9071.4|9084.1|9069.1|9086.6|9071.6|9084.1|9069.1|5
1628511600000|2021-08-09 12:20:00|9083.6|9068.6|9085.1|9070.1|9085.1|9070.1|9083.6|9068.6|1
1628511610000|2021-08-09 12:20:10|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|2
1628511620000|2021-08-09 12:20:20|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|0
1628511630000|2021-08-09 12:20:30|9088.6|9073.6|9089.1|9074.1|9089.1|9074.1|9088.6|9073.6|3
1628511640000|2021-08-09 12:20:40|9090.6|9075.6|9090.1|9075.1|9090.6|9075.6|9090.1|9075.1|2
1628511660000|2021-08-09 12:21:00|9090.6|9075.6|9086.2|9071.2|9090.6|9075.6|9086.1|9071.1|5
1628511670000|2021-08-09 12:21:10|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1628511680000|2021-08-09 12:21:20|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|2
1628511690000|2021-08-09 12:21:30|9085.2|9070.2|9081.1|9066.1|9085.2|9070.2|9081.1|9066.1|3
1628511700000|2021-08-09 12:21:40|9081|9066|9080.3|9065.3|9081|9066|9080.3|9065.3|1
1628511710000|2021-08-09 12:21:50|9079.9|9064.9|9078.3|9063.3|9079.9|9064.9|9078.3|9063.3|2
1628511720000|2021-08-09 12:22:00|9078.8|9063.8|9081.5|9066.5|9081.5|9066.5|9078.3|9063.3|8
1628511730000|2021-08-09 12:22:10|9083|9068|9084.3|9069.3|9084.3|9069.3|9083|9068|1
1628511750000|2021-08-09 12:22:30|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|9084.5|9069.5|0
1628511760000|2021-08-09 12:22:40|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|0
1628511770000|2021-08-09 12:22:50|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|9084.7|9069.7|1
1628511790000|2021-08-09 12:23:10|9084.3|9069.3|9084.2|9069.2|9084.3|9069.3|9084.2|9069.2|0
1628511800000|2021-08-09 12:23:20|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|1
1628511810000|2021-08-09 12:23:30|9082.1|9067.1|9078|9063|9082.1|9067.1|9077.9|9062.9|10
1628511820000|2021-08-09 12:23:40|9077.7|9062.7|9077.5|9062.5|9077.7|9062.7|9077.5|9062.5|1
1628511830000|2021-08-09 12:23:50|9076|9061|9074.5|9059.5|9076|9061|9074.5|9059.5|50
1628511840000|2021-08-09 12:24:00|9074.2|9059.2|9074.6|9059.6|9074.6|9059.6|9073|9058|11
1628511850000|2021-08-09 12:24:10|9075|9060|9075|9060|9075|9060|9075|9060|3
1628511860000|2021-08-09 12:24:20|9076.2|9061.2|9076.5|9061.5|9076.5|9061.5|9076.2|9061.2|0
1628511870000|2021-08-09 12:24:30|9076.2|9061.2|9075.7|9060.7|9076.2|9061.2|9074.5|9059.5|2
1628511880000|2021-08-09 12:24:40|9074|9059|9078.5|9063.5|9078.5|9063.5|9074|9059|13
1628511900000|2021-08-09 12:25:00|9078|9063|9077|9062|9078|9063|9073|9058|3
1628511910000|2021-08-09 12:25:10|9076.5|9061.5|9077|9062|9077|9062|9076.5|9061.5|0
1628511920000|2021-08-09 12:25:20|9077.4|9062.4|9077.5|9062.5|9077.5|9062.5|9077.4|9062.4|0
1628511930000|2021-08-09 12:25:30|9076.4|9061.4|9075|9060|9076.4|9061.4|9075|9060|3
1628511940000|2021-08-09 12:25:40|9075.4|9060.4|9079|9064|9079|9064|9075.4|9060.4|2
1628511950000|2021-08-09 12:25:50|9080.4|9065.4|9083|9068|9084.5|9069.5|9080.4|9065.4|3
1628511960000|2021-08-09 12:26:00|9083.4|9068.4|9083.5|9068.5|9083.5|9068.5|9083.4|9068.4|0
1628511970000|2021-08-09 12:26:10|9084|9069|9084|9069|9084|9069|9084|9069|0
1628511990000|2021-08-09 12:26:30|9083.8|9068.8|9083|9068|9083.8|9068.8|9083|9068|1
1628512000000|2021-08-09 12:26:40|||||||||2
1628512010000|2021-08-09 12:26:50|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|1
1628512020000|2021-08-09 12:27:00|9080.9|9065.9|9081|9066|9081|9066|9080.9|9065.9|0
1628512040000|2021-08-09 12:27:20|9080.5|9065.5|9080.4|9065.4|9080.5|9065.5|9080|9065|4
1628512050000|2021-08-09 12:27:30|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|0
1628512070000|2021-08-09 12:27:50|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9
1628512080000|2021-08-09 12:28:00|9083|9068|9085.5|9070.5|9086|9071|9083|9068|4
1628512090000|2021-08-09 12:28:10|9084|9069|9084|9069|9084|9069|9084|9069|2
1628512100000|2021-08-09 12:28:20|9083.7|9068.7|9083.5|9068.5|9083.7|9068.7|9083.5|9068.5|0
1628512110000|2021-08-09 12:28:30|9082|9067|9081.5|9066.5|9082|9067|9081.5|9066.5|2
1628512130000|2021-08-09 12:28:50|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|1
1628512140000|2021-08-09 12:29:00|9080.9|9065.9|9078|9063|9081.5|9066.5|9078|9063|4
1628512150000|2021-08-09 12:29:10|9077.5|9062.5|9078|9063|9078|9063|9077.5|9062.5|8
1628512160000|2021-08-09 12:29:20|9078.8|9063.8|9081.5|9066.5|9081.5|9066.5|9078.8|9063.8|2
1628512180000|2021-08-09 12:29:40|9082|9067|9082|9067|9082|9067|9082|9067|0
1628512200000|2021-08-09 12:30:00|9073.5|9058.5|9072|9057|9073.5|9058.5|9072|9057|19
1628512210000|2021-08-09 12:30:10|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1628512230000|2021-08-09 12:30:30|9072|9057|9075|9060|9075|9060|9072|9057|5
1628512240000|2021-08-09 12:30:40|9075.5|9060.5|9077|9062|9077|9062|9075.5|9060.5|1
1628512250000|2021-08-09 12:30:50|9077.5|9062.5|9081|9066|9081.5|9066.5|9077.5|9062.5|2
1628512260000|2021-08-09 12:31:00|9080.5|9065.5|9079|9064|9080.5|9065.5|9079|9064|1
1628512270000|2021-08-09 12:31:10|9080.6|9065.6|9081|9066|9081|9066|9080.6|9065.6|3
1628512280000|2021-08-09 12:31:20|9082.5|9067.5|9082.9|9067.9|9083|9068|9082|9067|0
1628512290000|2021-08-09 12:31:30|9082.8|9067.8|9082|9067|9082.8|9067.8|9081.7|9066.7|4
1628512310000|2021-08-09 12:31:50|9081|9066|9081|9066|9081|9066|9081|9066|2
1628512320000|2021-08-09 12:32:00|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|9081.4|9066.4|1
1628512330000|2021-08-09 12:32:10|9081.7|9066.7|9086.8|9071.8|9086.8|9071.8|9081.7|9066.7|9
1628512340000|2021-08-09 12:32:20|9087.5|9072.5|9082|9067|9087.5|9072.5|9082|9067|5
1628512360000|2021-08-09 12:32:40|9081.7|9066.7|9081.5|9066.5|9081.7|9066.7|9081.5|9066.5|0
1628512370000|2021-08-09 12:32:50|9081.4|9066.4|9082.5|9067.5|9082.5|9067.5|9081|9066|2
1628512380000|2021-08-09 12:33:00|9081|9066|9079.7|9064.7|9081|9066|9079.7|9064.7|4
1628512390000|2021-08-09 12:33:10|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|0
1628512400000|2021-08-09 12:33:20|9078|9063|9078|9063|9078|9063|9078|9063|1
1628512410000|2021-08-09 12:33:30|||||||||2
1628512420000|2021-08-09 12:33:40|9078.4|9063.4|9078.5|9063.5|9078.5|9063.5|9078.4|9063.4|0
1628512430000|2021-08-09 12:33:50|||||||||3
1628512440000|2021-08-09 12:34:00|9078.2|9063.2|9080|9065|9080|9065|9078.2|9063.2|2
1628512470000|2021-08-09 12:34:30|||||||||2
1628512490000|2021-08-09 12:34:50|9079.3|9064.3|9078.5|9063.5|9079.3|9064.3|9078.5|9063.5|1
1628512500000|2021-08-09 12:35:00|9079|9064|9076|9061|9079|9064|9076|9061|7
1628512520000|2021-08-09 12:35:20|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|10
1628512530000|2021-08-09 12:35:30|9077.4|9062.4|9077.5|9062.5|9077.5|9062.5|9077|9062|7
1628512540000|2021-08-09 12:35:40|9079.5|9064.5|9079|9064|9079.5|9064.5|9079|9064|6
1628512550000|2021-08-09 12:35:50|||||||||1
1628512560000|2021-08-09 12:36:00|9078.7|9063.7|9078.5|9063.5|9078.7|9063.7|9078|9063|0
1628512570000|2021-08-09 12:36:10|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|2
1628512580000|2021-08-09 12:36:20|9074|9059|9074|9059|9074|9059|9074|9059|1
1628512590000|2021-08-09 12:36:30|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|1
1628512600000|2021-08-09 12:36:40|9071.7|9056.7|9073|9058|9073|9058|9071.7|9056.7|3
1628512610000|2021-08-09 12:36:50|9072.7|9057.7|9072.5|9057.5|9072.7|9057.7|9069.7|9054.7|10
1628512620000|2021-08-09 12:37:00|9072.2|9057.2|9071.2|9056.2|9073|9058|9069.7|9054.7|8
1628512630000|2021-08-09 12:37:10|9071.7|9056.7|9072.2|9057.2|9072.2|9057.2|9071.7|9056.7|6
1628512640000|2021-08-09 12:37:20|9072.5|9057.5|9073|9058|9073|9058|9072.5|9057.5|1
1628512650000|2021-08-09 12:37:30|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1628512660000|2021-08-09 12:37:40|||||||||1
1628512670000|2021-08-09 12:37:50|9072.4|9057.4|9076|9061|9076|9061|9072|9057|3
1628512680000|2021-08-09 12:38:00|9076.5|9061.5|9077.5|9062.5|9077.5|9062.5|9076.5|9061.5|1
1628512690000|2021-08-09 12:38:10|9078.5|9063.5|9073.7|9058.7|9079|9064|9073.5|9058.5|9
1628512710000|2021-08-09 12:38:30|9073.5|9058.5|9073.7|9058.7|9073.7|9058.7|9073.5|9058.5|1
1628512730000|2021-08-09 12:38:50|9074|9059|9074|9059|9074|9059|9074|9059|2
1628512750000|2021-08-09 12:39:10|||||||||3
1628512770000|2021-08-09 12:39:30|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|2
1628512780000|2021-08-09 12:39:40|9074|9059|9074|9059|9074|9059|9074|9059|0
1628512790000|2021-08-09 12:39:50|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|2
1628512800000|2021-08-09 12:40:00|9073.5|9058.5|9076|9061|9077.3|9062.3|9073.5|9058.5|7
1628512810000|2021-08-09 12:40:10|9076.4|9061.4|9076.5|9061.5|9076.5|9061.5|9076.4|9061.4|0
1628512820000|2021-08-09 12:40:20|9077.5|9062.5|9078|9063|9078|9063|9077.5|9062.5|1
1628512830000|2021-08-09 12:40:30|9077.7|9062.7|9077.5|9062.5|9077.7|9062.7|9077.5|9062.5|0
1628512840000|2021-08-09 12:40:40|||||||||1
1628512850000|2021-08-09 12:40:50|9077.2|9062.2|9077|9062|9077.2|9062.2|9077|9062|1
1628512860000|2021-08-09 12:41:00|9077.4|9062.4|9077.5|9062.5|9077.5|9062.5|9077.4|9062.4|1
1628512870000|2021-08-09 12:41:10|9077|9062|9077|9062|9077|9062|9077|9062|0
1628512880000|2021-08-09 12:41:20|9076.7|9061.7|9080.3|9065.3|9080.3|9065.3|9075.5|9060.5|3
1628512890000|2021-08-09 12:41:30|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|0
1628512900000|2021-08-09 12:41:40|9078|9063|9077.5|9062.5|9078|9063|9077.5|9062.5|1
1628512920000|2021-08-09 12:42:00|9079.5|9064.5|9080|9065|9080|9065|9079.5|9064.5|10
1628512930000|2021-08-09 12:42:10|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|9080.5|9065.5|0
1628512940000|2021-08-09 12:42:20|9081|9066|9081|9066|9081|9066|9081|9066|0
1628512950000|2021-08-09 12:42:30|9081.4|9066.4|9079.5|9064.5|9081.4|9066.4|9079.5|9064.5|1
1628512970000|2021-08-09 12:42:50|||||||||2
1628512980000|2021-08-09 12:43:00|9079|9064|9080|9065|9080.5|9065.5|9079|9064|1
1628512990000|2021-08-09 12:43:10|9079.5|9064.5|9080|9065|9080|9065|9079.5|9064.5|1
1628513010000|2021-08-09 12:43:30|9084|9069|9085|9070|9085.2|9070.2|9084|9069|6
1628513020000|2021-08-09 12:43:40|9085.4|9070.4|9085.5|9070.5|9085.5|9070.5|9085.4|9070.4|0
1628513030000|2021-08-09 12:43:50|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|1
1628513040000|2021-08-09 12:44:00|9086.2|9071.2|9087|9072|9088.3|9073.3|9086.2|9071.2|5
1628513050000|2021-08-09 12:44:10|9088|9073|9090|9075|9090|9075|9088|9073|5
1628513060000|2021-08-09 12:44:20|9090.5|9075.5|9090.2|9075.2|9090.5|9075.5|9090.2|9075.2|0
1628513070000|2021-08-09 12:44:30|9090|9075|9090.5|9075.5|9090.5|9075.5|9090|9075|2
1628513080000|2021-08-09 12:44:40|9086|9071|9084.5|9069.5|9086|9071|9084.5|9069.5|26
1628513090000|2021-08-09 12:44:50|9083|9068|9083|9068|9083|9068|9082|9067|3
1628513130000|2021-08-09 12:45:30|9082.9|9067.9|9086.3|9071.3|9086.4|9071.4|9082.9|9067.9|7
1628513140000|2021-08-09 12:45:40|9086.8|9071.8|9086.9|9071.9|9086.9|9071.9|9086.8|9071.8|0
1628513160000|2021-08-09 12:46:00|9086.4|9071.4|9086.9|9071.9|9086.9|9071.9|9085.4|9070.4|4
1628513170000|2021-08-09 12:46:10|9088.9|9073.9|9089.7|9074.7|9089.7|9074.7|9088.9|9073.9|1
1628513180000|2021-08-09 12:46:20|9089.5|9074.5|9089.9|9074.9|9089.9|9074.9|9089.4|9074.4|0
1628513190000|2021-08-09 12:46:30|9089.5|9074.5|9089.4|9074.4|9089.5|9074.5|9089.4|9074.4|0
1628513210000|2021-08-09 12:46:50|||||||||1
1628513250000|2021-08-09 12:47:30|9089.7|9074.7|9089.5|9074.5|9090.4|9075.4|9089.5|9074.5|4
1628513270000|2021-08-09 12:47:50|9089|9074|9085.5|9070.5|9089|9074|9085.5|9070.5|9
1628513280000|2021-08-09 12:48:00|||||||||2
1628513320000|2021-08-09 12:48:40|9085.8|9070.8|9086.9|9071.9|9086.9|9071.9|9085.8|9070.8|1
1628513340000|2021-08-09 12:49:00|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|0
1628513350000|2021-08-09 12:49:10|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|4
1628513360000|2021-08-09 12:49:20|9081.7|9066.7|9083.1|9068.1|9083.1|9068.1|9081.7|9066.7|3
1628513370000|2021-08-09 12:49:30|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|9083.4|9068.4|0
1628513390000|2021-08-09 12:49:50|9083.8|9068.8|9083.9|9068.9|9083.9|9068.9|9083.8|9068.8|0
1628513400000|2021-08-09 12:50:00|9085.9|9070.9|9085.4|9070.4|9086.4|9071.4|9085.4|9070.4|2
1628513410000|2021-08-09 12:50:10|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|1
1628513420000|2021-08-09 12:50:20|9088.4|9073.4|9088.4|9073.4|9088.9|9073.9|9088.4|9073.4|1
1628513440000|2021-08-09 12:50:40|9087.7|9072.7|9088.4|9073.4|9088.4|9073.4|9087.4|9072.4|2
1628513450000|2021-08-09 12:50:50|9087.9|9072.9|9086|9071|9087.9|9072.9|9086|9071|4
1628513460000|2021-08-09 12:51:00|9085.9|9070.9|9090.9|9075.9|9090.9|9075.9|9085.9|9070.9|2
1628513480000|2021-08-09 12:51:20|9091.3|9076.3|9091.4|9076.4|9091.4|9076.4|9091.3|9076.3|2
1628513490000|2021-08-09 12:51:30|9095.4|9080.4|9095.4|9080.4|9095.4|9080.4|9095.4|9080.4|2
1628513510000|2021-08-09 12:51:50|||||||||5
1628513520000|2021-08-09 12:52:00|9095|9080|9096.2|9081.2|9097|9082|9094|9079|3
1628513530000|2021-08-09 12:52:10|9095.9|9080.9|9095.9|9080.9|9095.9|9080.9|9095.9|9080.9|0
1628513540000|2021-08-09 12:52:20|9096.9|9081.9|9097.9|9082.9|9098.4|9083.4|9096.9|9081.9|0
1628513580000|2021-08-09 12:53:00|9098.4|9083.4|9097.9|9082.9|9098.4|9083.4|9097.9|9082.9|0
1628513610000|2021-08-09 12:53:30|||||||||1
1628513620000|2021-08-09 12:53:40|9094.4|9079.4|9092.9|9077.9|9094.4|9079.4|9092.9|9077.9|5
1628513630000|2021-08-09 12:53:50|9091.9|9076.9|9088.4|9073.4|9091.9|9076.9|9088.4|9073.4|1
1628513650000|2021-08-09 12:54:10|9088.8|9073.8|9088.9|9073.9|9088.9|9073.9|9088.8|9073.8|0
1628513670000|2021-08-09 12:54:30|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|1
1628513690000|2021-08-09 12:54:50|||||||||1
1628513700000|2021-08-09 12:55:00|9087.5|9072.5|9088.9|9073.9|9088.9|9073.9|9087.5|9072.5|1
1628513710000|2021-08-09 12:55:10|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|0
1628513730000|2021-08-09 12:55:30|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|4
1628513770000|2021-08-09 12:56:10|9091.8|9076.8|9096.9|9081.9|9096.9|9081.9|9091.8|9076.8|3
1628513800000|2021-08-09 12:56:40|||||||||1
1628513830000|2021-08-09 12:57:10|9099.4|9084.4|9099.9|9084.9|9099.9|9084.9|9099.4|9084.4|12
1628513840000|2021-08-09 12:57:20|9100.3|9085.3|9099.9|9084.9|9100.3|9085.3|9099.9|9084.9|3
1628513870000|2021-08-09 12:57:50|9099.4|9084.4|9092.4|9077.4|9099.4|9084.4|9092.4|9077.4|6
1628513880000|2021-08-09 12:58:00|9091.9|9076.9|9091.4|9076.4|9091.9|9076.9|9090.4|9075.4|1
1628513890000|2021-08-09 12:58:10|9090.7|9075.7|9090.4|9075.4|9090.7|9075.7|9090.4|9075.4|0
1628513910000|2021-08-09 12:58:30|9089.3|9074.3|9088.9|9073.9|9089.3|9074.3|9088.9|9073.9|1
1628513930000|2021-08-09 12:58:50|9088.2|9073.2|9087.9|9072.9|9088.2|9073.2|9087.9|9072.9|1
1628513940000|2021-08-09 12:59:00|||||||||1
1628513960000|2021-08-09 12:59:20|9087.5|9072.5|9086.9|9071.9|9087.5|9072.5|9086.9|9071.9|1
1628513970000|2021-08-09 12:59:30|||||||||1
1628513980000|2021-08-09 12:59:40|||||||||1
1628514000000|2021-08-09 13:00:00|9088.9|9073.9|9096.9|9081.9|9097.4|9082.4|9088.9|9073.9|9
1628514010000|2021-08-09 13:00:10|9097.3|9082.3|9098.4|9083.4|9098.4|9083.4|9096.9|9081.9|0
1628514020000|2021-08-09 13:00:20|9100.8|9085.8|9103.4|9088.4|9103.4|9088.4|9100.3|9085.3|1
1628514030000|2021-08-09 13:00:30|9103|9088|9098.9|9083.9|9103|9088|9098.9|9083.9|14
1628514050000|2021-08-09 13:00:50|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|1
1628514060000|2021-08-09 13:01:00|9099.5|9084.5|9098.4|9083.4|9099.9|9084.9|9098.4|9083.4|1
1628514080000|2021-08-09 13:01:20|||||||||3
1628514110000|2021-08-09 13:01:50|9097.4|9082.4|9096.3|9081.3|9097.4|9082.4|9096.3|9081.3|5
1628514120000|2021-08-09 13:02:00|9095.9|9080.9|9091.3|9076.3|9095.9|9080.9|9091.3|9076.3|5
1628514130000|2021-08-09 13:02:10|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|0
1628514140000|2021-08-09 13:02:20|9091|9076|9090.9|9075.9|9091|9076|9090.9|9075.9|0
1628514150000|2021-08-09 13:02:30|9091.3|9076.3|9091.9|9076.9|9093|9078|9091.3|9076.3|5
1628514160000|2021-08-09 13:02:40|9089.9|9074.9|9088.4|9073.4|9089.9|9074.9|9088.4|9073.4|13
1628514170000|2021-08-09 13:02:50|9087.3|9072.3|9086.9|9071.9|9087.3|9072.3|9086.9|9071.9|3
1628514180000|2021-08-09 13:03:00|9083.9|9068.9|9086.5|9071.5|9086.5|9071.5|9083.9|9068.9|5
1628514200000|2021-08-09 13:03:20|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|0
1628514210000|2021-08-09 13:03:30|||||||||1
1628514220000|2021-08-09 13:03:40|9083|9068|9083|9068|9083|9068|9083|9068|16
1628514230000|2021-08-09 13:03:50|||||||||1
1628514240000|2021-08-09 13:04:00|9085|9070|9085|9070|9085|9070|9085|9070|5
1628514250000|2021-08-09 13:04:10|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|0
1628514270000|2021-08-09 13:04:30|9084.5|9069.5|9085.5|9070.5|9085.5|9070.5|9084.5|9069.5|12
1628514280000|2021-08-09 13:04:40|9085.7|9070.7|9086|9071|9086|9071|9085.7|9070.7|11
1628514290000|2021-08-09 13:04:50|9088|9073|9088|9073|9088|9073|9088|9073|0
1628514300000|2021-08-09 13:05:00|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|1
1628514310000|2021-08-09 13:05:10|9087.8|9072.8|9086.7|9071.7|9088.3|9073.3|9086.7|9071.7|4
1628514330000|2021-08-09 13:05:30|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|0
1628514340000|2021-08-09 13:05:40|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|6
1628514370000|2021-08-09 13:06:10|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|9083.5|9068.5|0
1628514390000|2021-08-09 13:06:30|9083|9068|9083.2|9068.2|9083.7|9068.7|9082.2|9067.2|3
1628514400000|2021-08-09 13:06:40|9080.4|9065.4|9079.8|9064.8|9080.4|9065.4|9079.8|9064.8|18
1628514410000|2021-08-09 13:06:50|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|1
1628514420000|2021-08-09 13:07:00|9083.7|9068.7|9083.3|9068.3|9084.4|9069.4|9083.3|9068.3|8
1628514430000|2021-08-09 13:07:10|9082.7|9067.7|9083.2|9068.2|9083.2|9068.2|9080.7|9065.7|31
1628514440000|2021-08-09 13:07:20|9083.8|9068.8|9083.7|9068.7|9083.8|9068.8|9083.7|9068.7|4
1628514450000|2021-08-09 13:07:30|||||||||10
1628514470000|2021-08-09 13:07:50|9084.2|9069.2|9089.2|9074.2|9089.2|9074.2|9084.2|9069.2|2
1628514500000|2021-08-09 13:08:20|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|5
1628514510000|2021-08-09 13:08:30|9087.2|9072.2|9086.2|9071.2|9087.2|9072.2|9086.2|9071.2|1
1628514520000|2021-08-09 13:08:40|9088.7|9073.7|9088.8|9073.8|9088.8|9073.8|9088.7|9073.7|1
1628514530000|2021-08-09 13:08:50|9091.1|9076.1|9089.3|9074.3|9091.8|9076.8|9089.3|9074.3|3
1628514550000|2021-08-09 13:09:10|||||||||3
1628514570000|2021-08-09 13:09:30|9089.2|9074.2|9086.8|9071.8|9089.2|9074.2|9086.8|9071.8|6
1628514580000|2021-08-09 13:09:40|9087|9072|9088.2|9073.2|9088.2|9073.2|9087|9072|1
1628514600000|2021-08-09 13:10:00|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|0
1628514630000|2021-08-09 13:10:30|||||||||1
1628514640000|2021-08-09 13:10:40|||||||||6
1628514660000|2021-08-09 13:11:00|9089.7|9074.7|9089.3|9074.3|9089.7|9074.7|9089.3|9074.3|12
1628514670000|2021-08-09 13:11:10|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|9089.2|9074.2|0
1628514700000|2021-08-09 13:11:40|||||||||3
1628514710000|2021-08-09 13:11:50|9091.7|9076.7|9089.4|9074.4|9091.7|9076.7|9089.4|9074.4|12
1628514720000|2021-08-09 13:12:00|9089.2|9074.2|9090.2|9075.2|9090.2|9075.2|9089.2|9074.2|4
1628514740000|2021-08-09 13:12:20|9089.2|9074.2|9086.8|9071.8|9089.2|9074.2|9086.8|9071.8|15
1628514750000|2021-08-09 13:12:30|9086.3|9071.3|9084.7|9069.7|9086.3|9071.3|9084.7|9069.7|3
1628514760000|2021-08-09 13:12:40|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9081.2|9066.2|3
1628514770000|2021-08-09 13:12:50|9084|9069|9084.7|9069.7|9084.7|9069.7|9084|9069|1
1628514790000|2021-08-09 13:13:10|9085.2|9070.2|9084.7|9069.7|9085.2|9070.2|9084.7|9069.7|0
1628514800000|2021-08-09 13:13:20|9085.7|9070.7|9083.7|9068.7|9085.7|9070.7|9083.7|9068.7|1
1628514830000|2021-08-09 13:13:50|9085.2|9070.2|9084.7|9069.7|9085.2|9070.2|9084.7|9069.7|10
1628514840000|2021-08-09 13:14:00|9085|9070|9083.7|9068.7|9085.7|9070.7|9083.7|9068.7|6
1628514850000|2021-08-09 13:14:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|3
1628514870000|2021-08-09 13:14:30|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1628514880000|2021-08-09 13:14:40|9085.5|9070.5|9085.7|9070.7|9085.7|9070.7|9085.5|9070.5|0
1628514890000|2021-08-09 13:14:50|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|1
1628514950000|2021-08-09 13:15:50|9085.7|9070.7|9086.7|9071.7|9086.7|9071.7|9085.7|9070.7|3
1628514960000|2021-08-09 13:16:00|9087.1|9072.1|9089.2|9074.2|9089.2|9074.2|9087.1|9072.1|10
1628514970000|2021-08-09 13:16:10|||||||||1
1628514980000|2021-08-09 13:16:20|9088.7|9073.7|9086.2|9071.2|9088.7|9073.7|9086.2|9071.2|22
1628514990000|2021-08-09 13:16:30|9086.5|9071.5|9088.2|9073.2|9088.2|9073.2|9086.5|9071.5|1
1628515000000|2021-08-09 13:16:40|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|0
1628515010000|2021-08-09 13:16:50|9090.2|9075.2|9090.7|9075.7|9090.7|9075.7|9090.2|9075.2|1
1628515030000|2021-08-09 13:17:10|9090.2|9075.2|9090.7|9075.7|9090.7|9075.7|9090.2|9075.2|0
1628515070000|2021-08-09 13:17:50|9091.2|9076.2|9090.8|9075.8|9091.2|9076.2|9090.8|9075.8|1
1628515080000|2021-08-09 13:18:00|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|0
1628515100000|2021-08-09 13:18:20|9089.5|9074.5|9086|9071|9089.5|9074.5|9085.7|9070.7|5
1628515110000|2021-08-09 13:18:30|9086.2|9071.2|9084.7|9069.7|9086.2|9071.2|9084.7|9069.7|0
1628515120000|2021-08-09 13:18:40|9084.3|9069.3|9084.2|9069.2|9084.3|9069.3|9084.2|9069.2|0
1628515130000|2021-08-09 13:18:50|9084.3|9069.3|9083.8|9068.8|9084.7|9069.7|9083.8|9068.8|1
1628515140000|2021-08-09 13:19:00|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|9083.7|9068.7|0
1628515150000|2021-08-09 13:19:10|9083.3|9068.3|9083.2|9068.2|9083.3|9068.3|9083.2|9068.2|0
1628515180000|2021-08-09 13:19:40|||||||||25
1628515190000|2021-08-09 13:19:50|9084.2|9069.2|9082.3|9067.3|9087.2|9072.2|9082.3|9067.3|10
1628515200000|2021-08-09 13:20:00|9082.2|9067.2|9080.7|9065.7|9082.2|9067.2|9080.7|9065.7|0
1628515250000|2021-08-09 13:20:50|9082.4|9067.4|9082.3|9067.3|9082.4|9067.4|9082.3|9067.3|1
1628515260000|2021-08-09 13:21:00|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|9082.2|9067.2|0
1628515270000|2021-08-09 13:21:10|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|0
1628515290000|2021-08-09 13:21:30|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|9083.2|9068.2|0
1628515300000|2021-08-09 13:21:40|||||||||4
1628515310000|2021-08-09 13:21:50|9083.4|9068.4|9083.2|9068.2|9083.8|9068.8|9083.2|9068.2|1
1628515320000|2021-08-09 13:22:00|9082.7|9067.7|9083.2|9068.2|9083.7|9068.7|9082.7|9067.7|4
1628515370000|2021-08-09 13:22:50|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|3
1628515410000|2021-08-09 13:23:30|9084.5|9069.5|9085.7|9070.7|9085.7|9070.7|9084.5|9069.5|2
1628515430000|2021-08-09 13:23:50|9085.5|9070.5|9084|9069|9085.5|9070.5|9083.7|9068.7|10
1628515440000|2021-08-09 13:24:00|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|0
1628515450000|2021-08-09 13:24:10|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|0
1628515460000|2021-08-09 13:24:20|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9083.8|9068.8|0
1628515490000|2021-08-09 13:24:50|9084.7|9069.7|9084.2|9069.2|9084.7|9069.7|9083.7|9068.7|1
1628515500000|2021-08-09 13:25:00|9084.1|9069.1|9084.3|9069.3|9084.6|9069.6|9083.6|9068.6|1
1628515510000|2021-08-09 13:25:10|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1628515550000|2021-08-09 13:25:50|9084.3|9069.3|9084.6|9069.6|9084.6|9069.6|9084.3|9069.3|1
1628515560000|2021-08-09 13:26:00|9085.1|9070.1|9087.6|9072.6|9087.6|9072.6|9085.1|9070.1|11
1628515570000|2021-08-09 13:26:10|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|0
1628515580000|2021-08-09 13:26:20|9090.3|9075.3|9090.3|9075.3|9090.3|9075.3|9089.3|9074.3|2
1628515590000|2021-08-09 13:26:30|9091|9076|9091.1|9076.1|9091.1|9076.1|9091|9076|0
1628515600000|2021-08-09 13:26:40|9091|9076|9087.1|9072.1|9091|9076|9087.1|9072.1|13
1628515610000|2021-08-09 13:26:50|||||||||1
1628515630000|2021-08-09 13:27:10|||||||||1
1628515650000|2021-08-09 13:27:30|||||||||3
1628515670000|2021-08-09 13:27:50|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|1
1628515680000|2021-08-09 13:28:00|9087.8|9072.8|9083.9|9068.9|9087.8|9072.8|9082.6|9067.6|4
1628515690000|2021-08-09 13:28:10|9083.1|9068.1|9083.1|9068.1|9083.9|9068.9|9083.1|9068.1|0
1628515710000|2021-08-09 13:28:30|9082.8|9067.8|9082.6|9067.6|9082.8|9067.8|9082.6|9067.6|0
1628515720000|2021-08-09 13:28:40|9083|9068|9083.1|9068.1|9083.1|9068.1|9083|9068|0
1628515730000|2021-08-09 13:28:50|9083.6|9068.6|9085.3|9070.3|9085.5|9070.5|9083.6|9068.6|1
1628515740000|2021-08-09 13:29:00|9085.1|9070.1|9082.1|9067.1|9085.1|9070.1|9082.1|9067.1|2
1628515750000|2021-08-09 13:29:10|9081.6|9066.6|9082.6|9067.6|9082.6|9067.6|9081.6|9066.6|2
1628515760000|2021-08-09 13:29:20|9082.1|9067.1|9082.6|9067.6|9082.6|9067.6|9082.1|9067.1|1
1628515790000|2021-08-09 13:29:50|9084.6|9069.6|9083.8|9068.8|9085.5|9070.5|9083.8|9068.8|6
1628515800000|2021-08-09 13:30:00|9083.6|9068.6|9085.6|9070.6|9086.1|9071.1|9083.6|9068.6|11
1628515810000|2021-08-09 13:30:10|9086.1|9071.1|9087.6|9072.6|9087.6|9072.6|9086.1|9071.1|5
1628515820000|2021-08-09 13:30:20|9088|9073|9088|9073|9088|9073|9088|9073|1
1628515830000|2021-08-09 13:30:30|9088.1|9073.1|9090.1|9075.1|9091|9076|9088.1|9073.1|2
1628515840000|2021-08-09 13:30:40|9092.1|9077.1|9092.6|9077.6|9092.6|9077.6|9092.1|9077.1|1
1628515850000|2021-08-09 13:30:50|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|13
1628515860000|2021-08-09 13:31:00|9090.4|9075.4|9089.3|9074.3|9090.4|9075.4|9089.1|9074.1|15
1628515870000|2021-08-09 13:31:10|9089.5|9074.5|9093.6|9078.6|9093.6|9078.6|9089.3|9074.3|19
1628515880000|2021-08-09 13:31:20|||||||||4
1628515890000|2021-08-09 13:31:30|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|11
1628515900000|2021-08-09 13:31:40|9089.6|9074.6|9086.1|9071.1|9090.1|9075.1|9084.1|9069.1|24
1628515910000|2021-08-09 13:31:50|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1628515920000|2021-08-09 13:32:00|9087.3|9072.3|9087.6|9072.6|9087.6|9072.6|9087.3|9072.3|2
1628515930000|2021-08-09 13:32:10|9089.6|9074.6|9092|9077|9092|9077|9089.6|9074.6|1
1628515940000|2021-08-09 13:32:20|9092.1|9077.1|9090.6|9075.6|9092.1|9077.1|9090.1|9075.1|8
1628515950000|2021-08-09 13:32:30|9091|9076|9091.1|9076.1|9091.1|9076.1|9091|9076|0
1628515970000|2021-08-09 13:32:50|9092.1|9077.1|9088.6|9073.6|9092.1|9077.1|9088.6|9073.6|8
1628515980000|2021-08-09 13:33:00|9088.3|9073.3|9087.1|9072.1|9088.3|9073.3|9087.1|9072.1|3
1628515990000|2021-08-09 13:33:10|9086.6|9071.6|9087.1|9072.1|9087.6|9072.6|9086.6|9071.6|0
1628516000000|2021-08-09 13:33:20|9086.4|9071.4|9086.1|9071.1|9086.4|9071.4|9086.1|9071.1|0
1628516010000|2021-08-09 13:33:30|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|21
1628516020000|2021-08-09 13:33:40|9087.6|9072.6|9089.6|9074.6|9089.6|9074.6|9087.6|9072.6|5
1628516030000|2021-08-09 13:33:50|||||||||1
1628516040000|2021-08-09 13:34:00|9089.3|9074.3|9087.5|9072.5|9089.3|9074.3|9087.1|9072.1|4
1628516050000|2021-08-09 13:34:10|9087.3|9072.3|9087.6|9072.6|9087.6|9072.6|9086.8|9071.8|0
1628516060000|2021-08-09 13:34:20|9088|9073|9088.1|9073.1|9088.1|9073.1|9088|9073|0
1628516070000|2021-08-09 13:34:30|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9
1628516080000|2021-08-09 13:34:40|||||||||7
1628516090000|2021-08-09 13:34:50|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|2
1628516100000|2021-08-09 13:35:00|9082.3|9067.3|9080.1|9065.1|9082.3|9067.3|9080.1|9065.1|3
1628516140000|2021-08-09 13:35:40|9080.5|9065.5|9083.1|9068.1|9084.1|9069.1|9080.5|9065.5|5
1628516150000|2021-08-09 13:35:50|9083.5|9068.5|9085.6|9070.6|9085.6|9070.6|9083.5|9068.5|2
1628516160000|2021-08-09 13:36:00|9085.3|9070.3|9085.1|9070.1|9085.3|9070.3|9085.1|9070.1|1
1628516170000|2021-08-09 13:36:10|9085.3|9070.3|9085.6|9070.6|9085.6|9070.6|9085.3|9070.3|1
1628516190000|2021-08-09 13:36:30|9084.8|9069.8|9083.3|9068.3|9084.8|9069.8|9082.1|9067.1|6
1628516200000|2021-08-09 13:36:40|9082.5|9067.5|9083.6|9068.6|9085.6|9070.6|9081.6|9066.6|14
1628516210000|2021-08-09 13:36:50|9084.6|9069.6|9084.1|9069.1|9085.1|9070.1|9084.1|9069.1|2
1628516220000|2021-08-09 13:37:00|9082.6|9067.6|9081.8|9066.8|9082.6|9067.6|9081.1|9066.1|2
1628516230000|2021-08-09 13:37:10|9082.1|9067.1|9084.1|9069.1|9084.1|9069.1|9081.8|9066.8|3
1628516240000|2021-08-09 13:37:20|9083.8|9068.8|9083.6|9068.6|9083.8|9068.8|9083.6|9068.6|0
1628516250000|2021-08-09 13:37:30|9083.3|9068.3|9081.4|9066.4|9083.3|9068.3|9081.4|9066.4|0
1628516260000|2021-08-09 13:37:40|9081.1|9066.1|9085.1|9070.1|9085.1|9070.1|9081.1|9066.1|1
1628516270000|2021-08-09 13:37:50|9082|9067|9082|9067|9082.3|9067.3|9081.5|9066.5|39
1628516280000|2021-08-09 13:38:00|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|1
1628516290000|2021-08-09 13:38:10|9081.8|9066.8|9081.4|9066.4|9081.9|9066.9|9081.4|9066.4|3
1628516300000|2021-08-09 13:38:20|9081.8|9066.8|9082|9067|9082.3|9067.3|9081.8|9066.8|2
1628516310000|2021-08-09 13:38:30|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.4|9066.4|8
1628516320000|2021-08-09 13:38:40|||||||||3
1628516330000|2021-08-09 13:38:50|9082|9067|9082.5|9067.5|9082.5|9067.5|9082|9067|1
1628516340000|2021-08-09 13:39:00|9082|9067|9080|9065|9082|9067|9079|9064|21
1628516350000|2021-08-09 13:39:10|9080.4|9065.4|9081.7|9066.7|9081.7|9066.7|9080.4|9065.4|1
1628516360000|2021-08-09 13:39:20|9081.2|9066.2|9080.9|9065.9|9081.2|9066.2|9079.5|9064.5|26
1628516370000|2021-08-09 13:39:30|9080.5|9065.5|9080.9|9065.9|9080.9|9065.9|9080|9065|0
1628516380000|2021-08-09 13:39:40|9081.3|9066.3|9081.5|9066.5|9081.5|9066.5|9081.3|9066.3|0
1628516390000|2021-08-09 13:39:50|9081.9|9066.9|9086.5|9071.5|9087|9072|9081.9|9066.9|9
1628516400000|2021-08-09 13:40:00|9086.1|9071.1|9083|9068|9086.1|9071.1|9083|9068|5
1628516410000|2021-08-09 13:40:10|9081.7|9066.7|9082.7|9067.7|9083.1|9068.1|9081.7|9066.7|3
1628516430000|2021-08-09 13:40:30|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9082.7|9067.7|0
1628516440000|2021-08-09 13:40:40|9082.7|9067.7|9082.2|9067.2|9083.1|9068.1|9082.2|9067.2|2
1628516450000|2021-08-09 13:40:50|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|1
1628516460000|2021-08-09 13:41:00|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|2
1628516470000|2021-08-09 13:41:10|9084.5|9069.5|9085.1|9070.1|9085.1|9070.1|9084.5|9069.5|0
1628516480000|2021-08-09 13:41:20|9086|9071|9090.1|9075.1|9090.5|9075.5|9086|9071|25
1628516490000|2021-08-09 13:41:30|9090|9075|9090.5|9075.5|9092.5|9077.5|9090|9075|12
1628516500000|2021-08-09 13:41:40|9087|9072|9082.3|9067.3|9087|9072|9082.3|9067.3|4
1628516510000|2021-08-09 13:41:50|9082.1|9067.1|9083.1|9068.1|9083.4|9068.4|9082.1|9067.1|4
1628516520000|2021-08-09 13:42:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628516530000|2021-08-09 13:42:10|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1628516540000|2021-08-09 13:42:20|9082.9|9067.9|9082.7|9067.7|9082.9|9067.9|9082.7|9067.7|0
1628516550000|2021-08-09 13:42:30|9082.6|9067.6|9081.3|9066.3|9082.6|9067.6|9080.7|9065.7|7
1628516560000|2021-08-09 13:42:40|9081.6|9066.6|9083.5|9068.5|9083.5|9068.5|9081.6|9066.6|0
1628516570000|2021-08-09 13:42:50|9085.5|9070.5|9084|9069|9085.5|9070.5|9084|9069|2
1628516580000|2021-08-09 13:43:00|9083.5|9068.5|9085.5|9070.5|9085.5|9070.5|9083.5|9068.5|4
1628516600000|2021-08-09 13:43:20|9085|9070|9085.5|9070.5|9085.5|9070.5|9085|9070|0
1628516630000|2021-08-09 13:43:50|9085.6|9070.6|9084.8|9069.8|9087|9072|9084.8|9069.8|13
1628516640000|2021-08-09 13:44:00|9084.6|9069.6|9084.9|9069.9|9084.9|9069.9|9084.1|9069.1|12
1628516650000|2021-08-09 13:44:10|9085.1|9070.1|9085.6|9070.6|9085.9|9070.9|9084.7|9069.7|0
1628516660000|2021-08-09 13:44:20|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1628516690000|2021-08-09 13:44:50|9086.9|9071.9|9088.1|9073.1|9088.1|9073.1|9086.8|9071.8|7
1628516700000|2021-08-09 13:45:00|9087.7|9072.7|9084.4|9069.4|9087.7|9072.7|9084.4|9069.4|4
1628516710000|2021-08-09 13:45:10|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1628516720000|2021-08-09 13:45:20|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|4
1628516730000|2021-08-09 13:45:30|9083.5|9068.5|9087.1|9072.1|9087.6|9072.6|9083.5|9068.5|5
1628516740000|2021-08-09 13:45:40|9086.7|9071.7|9086.6|9071.6|9086.7|9071.7|9086.6|9071.6|0
1628516750000|2021-08-09 13:45:50|9086.7|9071.7|9085.6|9070.6|9087.1|9072.1|9085.6|9070.6|7
1628516760000|2021-08-09 13:46:00|9085.2|9070.2|9085.5|9070.5|9085.5|9070.5|9085.2|9070.2|2
1628516770000|2021-08-09 13:46:10|9087.1|9072.1|9086.6|9071.6|9087.1|9072.1|9086.6|9071.6|7
1628516790000|2021-08-09 13:46:30|9087.6|9072.6|9090.1|9075.1|9090.1|9075.1|9087.6|9072.6|10
1628516800000|2021-08-09 13:46:40|||||||||1
1628516810000|2021-08-09 13:46:50|||||||||1
1628516820000|2021-08-09 13:47:00|9087.4|9072.4|9086.9|9071.9|9087.8|9072.8|9086.9|9071.9|10
1628516830000|2021-08-09 13:47:10|9087|9072|9087.1|9072.1|9087.1|9072.1|9087|9072|0
1628516840000|2021-08-09 13:47:20|9086.5|9071.5|9084.6|9069.6|9086.5|9071.5|9084.6|9069.6|9
1628516850000|2021-08-09 13:47:30|||||||||3
1628516870000|2021-08-09 13:47:50|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|1
1628516890000|2021-08-09 13:48:10|9085.1|9070.1|9087.1|9072.1|9087.1|9072.1|9085.1|9070.1|4
1628516900000|2021-08-09 13:48:20|||||||||1
1628516930000|2021-08-09 13:48:50|||||||||1
1628516940000|2021-08-09 13:49:00|9086.6|9071.6|9084.6|9069.6|9086.6|9071.6|9084.6|9069.6|3
1628516950000|2021-08-09 13:49:10|9085.6|9070.6|9081.6|9066.6|9085.6|9070.6|9081.6|9066.6|20
1628516960000|2021-08-09 13:49:20|9081.4|9066.4|9080.1|9065.1|9081.4|9066.4|9080.1|9065.1|4
1628516970000|2021-08-09 13:49:30|9079.7|9064.7|9079.6|9064.6|9079.7|9064.7|9079.6|9064.6|2
1628516990000|2021-08-09 13:49:50|9077.6|9062.6|9079.6|9064.6|9079.6|9064.6|9077.6|9062.6|10
1628517000000|2021-08-09 13:50:00|9080.4|9065.4|9077.8|9062.8|9081.2|9066.2|9077.8|9062.8|10
1628517010000|2021-08-09 13:50:10|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|0
1628517040000|2021-08-09 13:50:40|9074.2|9059.2|9074.1|9059.1|9074.2|9059.2|9074.1|9059.1|10
1628517050000|2021-08-09 13:50:50|||||||||5
1628517060000|2021-08-09 13:51:00|9076|9061|9075.1|9060.1|9077|9062|9075.1|9060.1|8
1628517070000|2021-08-09 13:51:10|9075.5|9060.5|9076.1|9061.1|9076.7|9061.7|9075.5|9060.5|2
1628517080000|2021-08-09 13:51:20|9076.5|9061.5|9076.6|9061.6|9076.6|9061.6|9076.5|9061.5|0
1628517100000|2021-08-09 13:51:40|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1628517110000|2021-08-09 13:51:50|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|4
1628517120000|2021-08-09 13:52:00|9075.6|9060.6|9076.6|9061.6|9076.6|9061.6|9075.6|9060.6|4
1628517130000|2021-08-09 13:52:10|9076.5|9061.5|9075.1|9060.1|9076.5|9061.5|9075.1|9060.1|12
1628517140000|2021-08-09 13:52:20|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|0
1628517150000|2021-08-09 13:52:30|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|9074.6|9059.6|0
1628517160000|2021-08-09 13:52:40|||||||||1
1628517170000|2021-08-09 13:52:50|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|1
1628517180000|2021-08-09 13:53:00|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1628517200000|2021-08-09 13:53:20|9076|9061|9076|9061|9076|9061|9076|9061|4
1628517210000|2021-08-09 13:53:30|9076.1|9061.1|9076.6|9061.6|9076.6|9061.6|9076.1|9061.1|0
1628517230000|2021-08-09 13:53:50|9077.1|9062.1|9076.3|9061.3|9077.1|9062.1|9076.3|9061.3|2
1628517240000|2021-08-09 13:54:00|9076.6|9061.6|9076.2|9061.2|9076.6|9061.6|9076.2|9061.2|0
1628517250000|2021-08-09 13:54:10|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|0
1628517260000|2021-08-09 13:54:20|9078.1|9063.1|9081.6|9066.6|9081.6|9066.6|9078.1|9063.1|4
1628517270000|2021-08-09 13:54:30|9080.4|9065.4|9080.1|9065.1|9080.4|9065.4|9080.1|9065.1|1
1628517290000|2021-08-09 13:54:50|||||||||2
1628517300000|2021-08-09 13:55:00|9079.7|9064.7|9080.7|9065.7|9081.1|9066.1|9079.7|9064.7|2
1628517310000|2021-08-09 13:55:10|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1628517320000|2021-08-09 13:55:20|9080.1|9065.1|9077.7|9062.7|9080.1|9065.1|9077.7|9062.7|3
1628517330000|2021-08-09 13:55:30|9077.2|9062.2|9077.2|9062.2|9077.2|9062.2|9077.2|9062.2|0
1628517340000|2021-08-09 13:55:40|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|0
1628517350000|2021-08-09 13:55:50|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.2|9061.2|3
1628517360000|2021-08-09 13:56:00|9078.5|9063.5|9076.2|9061.2|9081.1|9066.1|9076.2|9061.2|6
1628517370000|2021-08-09 13:56:10|9076.7|9061.7|9078.1|9063.1|9078.1|9063.1|9076.7|9061.7|1
1628517380000|2021-08-09 13:56:20|9076.5|9061.5|9074.5|9059.5|9076.5|9061.5|9074.1|9059.1|8
1628517390000|2021-08-09 13:56:30|9076|9061|9075.6|9060.6|9076|9061|9075.6|9060.6|3
1628517400000|2021-08-09 13:56:40|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|2
1628517410000|2021-08-09 13:56:50|9076.5|9061.5|9079|9064|9079|9064|9076.5|9061.5|11
1628517430000|2021-08-09 13:57:10|9081.5|9066.5|9079.6|9064.6|9081.5|9066.5|9079.6|9064.6|3
1628517440000|2021-08-09 13:57:20|9080|9065|9080.1|9065.1|9080.1|9065.1|9080|9065|2
1628517450000|2021-08-09 13:57:30|9079.6|9064.6|9078.1|9063.1|9079.6|9064.6|9078.1|9063.1|7
1628517460000|2021-08-09 13:57:40|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.1|9061.1|5
1628517470000|2021-08-09 13:57:50|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077|9062|1
1628517480000|2021-08-09 13:58:00|9076.3|9061.3|9076.5|9061.5|9076.5|9061.5|9076.1|9061.1|1
1628517510000|2021-08-09 13:58:30|9076.9|9061.9|9078.1|9063.1|9078.1|9063.1|9076.9|9061.9|1
1628517530000|2021-08-09 13:58:50|9080.8|9065.8|9081.6|9066.6|9081.6|9066.6|9080.8|9065.8|1
1628517560000|2021-08-09 13:59:20|9081.3|9066.3|9078.7|9063.7|9081.3|9066.3|9078.7|9063.7|2
1628517570000|2021-08-09 13:59:30|9078.6|9063.6|9076.6|9061.6|9079.1|9064.1|9076.6|9061.6|3
1628517590000|2021-08-09 13:59:50|9077|9062|9078.7|9063.7|9079.1|9064.1|9077|9062|2
1628517600000|2021-08-09 14:00:00|9078.6|9063.6|9075.6|9060.6|9078.6|9063.6|9075.6|9060.6|5
1628517610000|2021-08-09 14:00:10|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|9076.1|9061.1|8
1628517620000|2021-08-09 14:00:20|9074.5|9059.5|9072.6|9057.6|9074.5|9059.5|9072.6|9057.6|12
1628517630000|2021-08-09 14:00:30|9071.8|9056.8|9071.7|9056.7|9072.1|9057.1|9071.7|9056.7|5
1628517640000|2021-08-09 14:00:40|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1628517650000|2021-08-09 14:00:50|9071.7|9056.7|9071.6|9056.6|9071.7|9056.7|9071.6|9056.6|1
1628517660000|2021-08-09 14:01:00|9072.6|9057.6|9073.6|9058.6|9075.6|9060.6|9072.1|9057.1|9
1628517680000|2021-08-09 14:01:20|9071.2|9056.2|9071.7|9056.7|9072.1|9057.1|9071.2|9056.2|7
1628517690000|2021-08-09 14:01:30|9071.3|9056.3|9069.2|9054.2|9071.3|9056.3|9069.2|9054.2|13
1628517710000|2021-08-09 14:01:50|||||||||2
1628517720000|2021-08-09 14:02:00|9070.1|9055.1|9069.3|9054.3|9070.1|9055.1|9069.3|9054.3|1
1628517730000|2021-08-09 14:02:10|||||||||1
1628517740000|2021-08-09 14:02:20|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|6
1628517750000|2021-08-09 14:02:30|9067.1|9052.1|9067.1|9052.1|9067.6|9052.6|9066.6|9051.6|95
1628517770000|2021-08-09 14:02:50|9067.6|9052.6|9070.6|9055.6|9070.6|9055.6|9067.6|9052.6|5
1628517800000|2021-08-09 14:03:20|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|0
1628517830000|2021-08-09 14:03:50|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|9070.6|9055.6|3
1628517840000|2021-08-09 14:04:00|9070.2|9055.2|9067.1|9052.1|9070.2|9055.2|9066.6|9051.6|14
1628517850000|2021-08-09 14:04:10|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|6
1628517890000|2021-08-09 14:04:50|||||||||1
1628517910000|2021-08-09 14:05:10|9065.8|9050.8|9063.7|9048.7|9065.8|9050.8|9063.7|9048.7|8
1628517930000|2021-08-09 14:05:30|||||||||1
1628517940000|2021-08-09 14:05:40|||||||||1
1628517950000|2021-08-09 14:05:50|9063.9|9048.9|9071.6|9056.6|9071.6|9056.6|9063.9|9048.9|8
1628517960000|2021-08-09 14:06:00|9070.4|9055.4|9071.6|9056.6|9071.6|9056.6|9070.4|9055.4|1
1628517970000|2021-08-09 14:06:10|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1628517980000|2021-08-09 14:06:20|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|4
1628517990000|2021-08-09 14:06:30|9071.4|9056.4|9072.6|9057.6|9072.6|9057.6|9071.1|9056.1|1
1628518010000|2021-08-09 14:06:50|||||||||1
1628518020000|2021-08-09 14:07:00|9071.8|9056.8|9071.1|9056.1|9071.8|9056.8|9070.6|9055.6|2
1628518030000|2021-08-09 14:07:10|9070.7|9055.7|9071.1|9056.1|9071.1|9056.1|9070.6|9055.6|1
1628518050000|2021-08-09 14:07:30|||||||||1
1628518070000|2021-08-09 14:07:50|9072.6|9057.6|9072.2|9057.2|9072.6|9057.6|9072.2|9057.2|2
1628518080000|2021-08-09 14:08:00|9071.4|9056.4|9070.1|9055.1|9071.4|9056.4|9069.7|9054.7|2
1628518130000|2021-08-09 14:08:50|9070|9055|9070.1|9055.1|9070.1|9055.1|9069.6|9054.6|2
1628518140000|2021-08-09 14:09:00|9071.3|9056.3|9075.6|9060.6|9075.6|9060.6|9071.3|9056.3|22
1628518150000|2021-08-09 14:09:10|9076.1|9061.1|9074.1|9059.1|9076.1|9061.1|9074.1|9059.1|2
1628518170000|2021-08-09 14:09:30|9071.7|9056.7|9070.7|9055.7|9071.7|9056.7|9070.7|9055.7|6
1628518180000|2021-08-09 14:09:40|9070.3|9055.3|9069.7|9054.7|9070.3|9055.3|9069.7|9054.7|0
1628518190000|2021-08-09 14:09:50|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|1
1628518200000|2021-08-09 14:10:00|9070|9055|9070.1|9055.1|9070.1|9055.1|9070|9055|1
1628518210000|2021-08-09 14:10:10|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|1
1628518230000|2021-08-09 14:10:30|9068.6|9053.6|9068.2|9053.2|9068.6|9053.6|9068.2|9053.2|1
1628518240000|2021-08-09 14:10:40|9068.1|9053.1|9071.6|9056.6|9071.6|9056.6|9068.1|9053.1|4
1628518250000|2021-08-09 14:10:50|9071.1|9056.1|9072.1|9057.1|9072.6|9057.6|9071.1|9056.1|3
1628518270000|2021-08-09 14:11:10|9071.3|9056.3|9073.4|9058.4|9073.4|9058.4|9071.1|9056.1|3
1628518290000|2021-08-09 14:11:30|9073.6|9058.6|9075.1|9060.1|9075.1|9060.1|9073.6|9058.6|3
1628518300000|2021-08-09 14:11:40|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|0
1628518310000|2021-08-09 14:11:50|9076|9061|9076|9061|9076|9061|9076|9061|2
1628518320000|2021-08-09 14:12:00|9075.6|9060.6|9075.1|9060.1|9075.6|9060.6|9075.1|9060.1|1
1628518340000|2021-08-09 14:12:20|9074.7|9059.7|9074.6|9059.6|9074.7|9059.7|9074.6|9059.6|0
1628518370000|2021-08-09 14:12:50|||||||||2
1628518380000|2021-08-09 14:13:00|9074.1|9059.1|9071.1|9056.1|9074.1|9059.1|9069.6|9054.6|15
1628518390000|2021-08-09 14:13:10|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|0
1628518410000|2021-08-09 14:13:30|||||||||2
1628518420000|2021-08-09 14:13:40|9072.9|9057.9|9072.2|9057.2|9072.9|9057.9|9072.2|9057.2|5
1628518430000|2021-08-09 14:13:50|9070.9|9055.9|9071.6|9056.6|9071.6|9056.6|9070.6|9055.6|1
1628518450000|2021-08-09 14:14:10|9072.1|9057.1|9073.6|9058.6|9074.8|9059.8|9072.1|9057.1|2
1628518460000|2021-08-09 14:14:20|9073.2|9058.2|9073.5|9058.5|9073.5|9058.5|9073.1|9058.1|1
1628518470000|2021-08-09 14:14:30|9073.6|9058.6|9073.1|9058.1|9073.6|9058.6|9073.1|9058.1|2
1628518490000|2021-08-09 14:14:50|9072.9|9057.9|9073.4|9058.4|9073.4|9058.4|9072.9|9057.9|25
1628518500000|2021-08-09 14:15:00|9073.3|9058.3|9071.8|9056.8|9073.3|9058.3|9071.8|9056.8|5
1628518510000|2021-08-09 14:15:10|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1628518520000|2021-08-09 14:15:20|||||||||1
1628518530000|2021-08-09 14:15:30|9072|9057|9072|9057|9072|9057|9072|9057|2
1628518540000|2021-08-09 14:15:40|9072.1|9057.1|9072.5|9057.5|9072.5|9057.5|9072.1|9057.1|1
1628518550000|2021-08-09 14:15:50|||||||||1
1628518570000|2021-08-09 14:16:10|9071.5|9056.5|9069.5|9054.5|9071.5|9056.5|9069.5|9054.5|10
1628518580000|2021-08-09 14:16:20|9071|9056|9071|9056|9071|9056|9071|9056|9
1628518590000|2021-08-09 14:16:30|9073.4|9058.4|9071|9056|9073.4|9058.4|9071|9056|4
1628518600000|2021-08-09 14:16:40|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|0
1628518610000|2021-08-09 14:16:50|9070.7|9055.7|9071.5|9056.5|9071.5|9056.5|9070.7|9055.7|1
1628518630000|2021-08-09 14:17:10|||||||||2
1628518660000|2021-08-09 14:17:40|||||||||2
1628518670000|2021-08-09 14:17:50|9071|9056|9071|9056|9071|9056|9071|9056|1
1628518680000|2021-08-09 14:18:00|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|1
1628518690000|2021-08-09 14:18:10|9070|9055|9070|9055|9070|9055|9070|9055|1
1628518710000|2021-08-09 14:18:30|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|0
1628518720000|2021-08-09 14:18:40|||||||||5
1628518730000|2021-08-09 14:18:50|9066.7|9051.7|9069|9054|9069|9054|9066.7|9051.7|7
1628518750000|2021-08-09 14:19:10|9069.1|9054.1|9069|9054|9069.1|9054.1|9069|9054|1
1628518760000|2021-08-09 14:19:20|9068.6|9053.6|9068|9053|9068.6|9053.6|9068|9053|3
1628518780000|2021-08-09 14:19:40|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1628518790000|2021-08-09 14:19:50|9065.9|9050.9|9065.1|9050.1|9065.9|9050.9|9064.2|9049.2|4
1628518800000|2021-08-09 14:20:00|9065|9050|9066|9051|9066.3|9051.3|9065|9050|2
1628518810000|2021-08-09 14:20:10|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|0
1628518830000|2021-08-09 14:20:30|9065.6|9050.6|9066.1|9051.1|9066.1|9051.1|9065.6|9050.6|3
1628518840000|2021-08-09 14:20:40|9067.6|9052.6|9067.7|9052.7|9068.1|9053.1|9067.6|9052.6|4
1628518850000|2021-08-09 14:20:50|||||||||2
1628518860000|2021-08-09 14:21:00|9066.7|9051.7|9066.1|9051.1|9066.7|9051.7|9066.1|9051.1|1
1628518870000|2021-08-09 14:21:10|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|1
1628518880000|2021-08-09 14:21:20|||||||||1
1628518890000|2021-08-09 14:21:30|9066.7|9051.7|9066.6|9051.6|9066.7|9051.7|9066.6|9051.6|0
1628518910000|2021-08-09 14:21:50|||||||||1
1628518920000|2021-08-09 14:22:00|9066.1|9051.1|9065.6|9050.6|9066.1|9051.1|9065.6|9050.6|1
1628518930000|2021-08-09 14:22:10|9065.5|9050.5|9065.1|9050.1|9065.6|9050.6|9065.1|9050.1|2
1628518960000|2021-08-09 14:22:40|9064.7|9049.7|9064.6|9049.6|9064.7|9049.7|9064.6|9049.6|1
1628518970000|2021-08-09 14:22:50|9064.1|9049.1|9064.6|9049.6|9064.6|9049.6|9064.1|9049.1|3
1628518980000|2021-08-09 14:23:00|9064.2|9049.2|9064.1|9049.1|9064.6|9049.6|9064.1|9049.1|2
1628519000000|2021-08-09 14:23:20|9064.2|9049.2|9064.6|9049.6|9064.6|9049.6|9064.2|9049.2|1
1628519010000|2021-08-09 14:23:30|9065|9050|9065.1|9050.1|9065.1|9050.1|9065|9050|1
1628519030000|2021-08-09 14:23:50|9066.6|9051.6|9067.1|9052.1|9067.1|9052.1|9066.6|9051.6|7
1628519040000|2021-08-09 14:24:00|||||||||2
1628519050000|2021-08-09 14:24:10|9066.7|9051.7|9066.6|9051.6|9066.7|9051.7|9066.6|9051.6|0
1628519070000|2021-08-09 14:24:30|9067|9052|9067.1|9052.1|9067.1|9052.1|9067|9052|0
1628519090000|2021-08-09 14:24:50|9068.6|9053.6|9068.1|9053.1|9068.6|9053.6|9068.1|9053.1|4
1628519100000|2021-08-09 14:25:00|9066.9|9051.9|9066.1|9051.1|9066.9|9051.9|9066.1|9051.1|2
1628519110000|2021-08-09 14:25:10|9065.7|9050.7|9064.6|9049.6|9065.7|9050.7|9064.6|9049.6|1
1628519120000|2021-08-09 14:25:20|9064.2|9049.2|9064.1|9049.1|9064.6|9049.6|9064.1|9049.1|6
1628519150000|2021-08-09 14:25:50|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9065.6|9050.6|11
1628519160000|2021-08-09 14:26:00|9067.1|9052.1|9066.6|9051.6|9068.1|9053.1|9066.6|9051.6|2
1628519170000|2021-08-09 14:26:10|9066.5|9051.5|9066.1|9051.1|9066.5|9051.5|9066.1|9051.1|6
1628519180000|2021-08-09 14:26:20|9066.6|9051.6|9073.5|9058.5|9073.5|9058.5|9066.6|9051.6|76
1628519190000|2021-08-09 14:26:30|||||||||1
1628519200000|2021-08-09 14:26:40|9075|9060|9074|9059|9076.5|9061.5|9074|9059|16
1628519210000|2021-08-09 14:26:50|9074.4|9059.4|9077|9062|9078|9063|9074.4|9059.4|7
1628519240000|2021-08-09 14:27:20|9078.5|9063.5|9080.3|9065.3|9080.3|9065.3|9078|9063|8
1628519250000|2021-08-09 14:27:30|9081.8|9066.8|9079.4|9064.4|9081.8|9066.8|9079.4|9064.4|8
1628519260000|2021-08-09 14:27:40|9078.4|9063.4|9079.8|9064.8|9080.6|9065.6|9078.4|9063.4|11
1628519270000|2021-08-09 14:27:50|9079.9|9064.9|9080.6|9065.6|9080.6|9065.6|9079.9|9064.9|1
1628519280000|2021-08-09 14:28:00|9081|9066|9081.1|9066.1|9081.1|9066.1|9080.6|9065.6|1
1628519300000|2021-08-09 14:28:20|9080.8|9065.8|9080.9|9065.9|9080.9|9065.9|9080.8|9065.8|2
1628519310000|2021-08-09 14:28:30|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|9081.3|9066.3|0
1628519330000|2021-08-09 14:28:50|||||||||1
1628519350000|2021-08-09 14:29:10|9080.1|9065.1|9082.8|9067.8|9082.8|9067.8|9080.1|9065.1|3
1628519360000|2021-08-09 14:29:20|9083.6|9068.6|9083.6|9068.6|9084|9069|9083.5|9068.5|6
1628519370000|2021-08-09 14:29:30|9083.5|9068.5|9084.1|9069.1|9084.5|9069.5|9083.5|9068.5|8
1628519380000|2021-08-09 14:29:40|9084.4|9069.4|9084.9|9069.9|9085.8|9070.8|9084.3|9069.3|7
1628519390000|2021-08-09 14:29:50|9084.8|9069.8|9086.6|9071.6|9087.1|9072.1|9084.8|9069.8|20
1628519400000|2021-08-09 14:30:00|9086.1|9071.1|9083.1|9068.1|9086.1|9071.1|9083.1|9068.1|16
1628519410000|2021-08-09 14:30:10|9086.6|9071.6|9087.6|9072.6|9087.6|9072.6|9085.1|9070.1|11
1628519420000|2021-08-09 14:30:20|9087.7|9072.7|9087.6|9072.6|9087.7|9072.7|9087.6|9072.6|4
1628519430000|2021-08-09 14:30:30|9087.7|9072.7|9088.2|9073.2|9088.2|9073.2|9087.7|9072.7|7
1628519440000|2021-08-09 14:30:40|9088.5|9073.5|9089|9074|9091.6|9076.6|9088.2|9073.2|9
1628519450000|2021-08-09 14:30:50|9089.2|9074.2|9090.4|9075.4|9091|9076|9089.2|9074.2|4
1628519460000|2021-08-09 14:31:00|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|2
1628519470000|2021-08-09 14:31:10|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|0
1628519480000|2021-08-09 14:31:20|9090|9075|9086.5|9071.5|9090|9075|9086.5|9071.5|2
1628519490000|2021-08-09 14:31:30|9086|9071|9086|9071|9086|9071|9086|9071|0
1628519500000|2021-08-09 14:31:40|9085.2|9070.2|9085|9070|9085.2|9070.2|9085|9070|0
1628519510000|2021-08-09 14:31:50|9085.4|9070.4|9085.5|9070.5|9085.5|9070.5|9085.4|9070.4|1
1628519530000|2021-08-09 14:32:10|9085|9070|9084.4|9069.4|9085|9070|9084.4|9069.4|2
1628519540000|2021-08-09 14:32:20|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1628519550000|2021-08-09 14:32:30|||||||||1
1628519560000|2021-08-09 14:32:40|9085.2|9070.2|9085.4|9070.4|9085.4|9070.4|9085.2|9070.2|0
1628519570000|2021-08-09 14:32:50|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|1
1628519580000|2021-08-09 14:33:00|9085.5|9070.5|9084.9|9069.9|9085.5|9070.5|9084.9|9069.9|1
1628519590000|2021-08-09 14:33:10|9084.5|9069.5|9082.4|9067.4|9084.5|9069.5|9080.4|9065.4|4
1628519620000|2021-08-09 14:33:40|||||||||1
1628519630000|2021-08-09 14:33:50|9082.7|9067.7|9083.5|9068.5|9083.9|9068.9|9082.7|9067.7|1
1628519640000|2021-08-09 14:34:00|||||||||1
1628519650000|2021-08-09 14:34:10|9081.9|9066.9|9079.6|9064.6|9081.9|9066.9|9079.6|9064.6|14
1628519660000|2021-08-09 14:34:20|9079.2|9064.2|9079.1|9064.1|9079.2|9064.2|9079.1|9064.1|0
1628519680000|2021-08-09 14:34:40|||||||||1
1628519690000|2021-08-09 14:34:50|9080|9065|9079.9|9064.9|9080|9065|9079.5|9064.5|1
1628519700000|2021-08-09 14:35:00|9080|9065|9083|9068|9083|9068|9080|9065|3
1628519720000|2021-08-09 14:35:20|9083.2|9068.2|9081.1|9066.1|9083.6|9068.6|9081.1|9066.1|4
1628519740000|2021-08-09 14:35:40|9081.5|9066.5|9082.6|9067.6|9082.6|9067.6|9081.5|9066.5|0
1628519750000|2021-08-09 14:35:50|||||||||1
1628519760000|2021-08-09 14:36:00|9083.1|9068.1|9081.9|9066.9|9083.1|9068.1|9081.9|9066.9|16
1628519770000|2021-08-09 14:36:10|9082|9067|9082|9067|9082|9067|9082|9067|0
1628519780000|2021-08-09 14:36:20|||||||||4
1628519790000|2021-08-09 14:36:30|||||||||1
1628519810000|2021-08-09 14:36:50|9082.1|9067.1|9082|9067|9082.1|9067.1|9082|9067|2
1628519820000|2021-08-09 14:37:00|9081.6|9066.6|9081.5|9066.5|9081.6|9066.6|9081.5|9066.5|1
1628519840000|2021-08-09 14:37:20|9081.6|9066.6|9080.5|9065.5|9083.1|9068.1|9080.5|9065.5|14
1628519850000|2021-08-09 14:37:30|9080.4|9065.4|9077.2|9062.2|9080.4|9065.4|9077.2|9062.2|10
1628519860000|2021-08-09 14:37:40|9076.8|9061.8|9076.7|9061.7|9076.8|9061.8|9076.7|9061.7|0
1628519870000|2021-08-09 14:37:50|||||||||1
1628519900000|2021-08-09 14:38:20|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|1
1628519920000|2021-08-09 14:38:40|9076.1|9061.1|9074|9059|9076.1|9061.1|9074|9059|15
1628519930000|2021-08-09 14:38:50|9073.7|9058.7|9073.1|9058.1|9073.7|9058.7|9073.1|9058.1|2
1628519960000|2021-08-09 14:39:20|||||||||1
1628519990000|2021-08-09 14:39:50|9072.6|9057.6|9073.4|9058.4|9073.4|9058.4|9072.6|9057.6|1
1628520000000|2021-08-09 14:40:00|9073.6|9058.6|9069.4|9054.4|9073.6|9058.6|9069.4|9054.4|8
1628520010000|2021-08-09 14:40:10|9068.1|9053.1|9066.6|9051.6|9068.1|9053.1|9066.6|9051.6|1
1628520020000|2021-08-09 14:40:20|9068.6|9053.6|9065.2|9050.2|9068.6|9053.6|9065.2|9050.2|22
1628520030000|2021-08-09 14:40:30|9064.7|9049.7|9064.1|9049.1|9064.7|9049.7|9064.1|9049.1|1
1628520050000|2021-08-09 14:40:50|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|9064.2|9049.2|25
1628520060000|2021-08-09 14:41:00|||||||||1
1628520090000|2021-08-09 14:41:30|9063.8|9048.8|9063.6|9048.6|9064.1|9049.1|9063.6|9048.6|3
1628520110000|2021-08-09 14:41:50|||||||||2
1628520140000|2021-08-09 14:42:20|||||||||1
1628520170000|2021-08-09 14:42:50|9063.7|9048.7|9064.1|9049.1|9064.1|9049.1|9063.7|9048.7|13
1628520180000|2021-08-09 14:43:00|9064.6|9049.6|9058.1|9043.1|9064.6|9049.6|9056.1|9041.1|39
1628520190000|2021-08-09 14:43:10|9057.7|9042.7|9057.6|9042.6|9057.7|9042.7|9057.6|9042.6|2
1628520200000|2021-08-09 14:43:20|||||||||1
1628520210000|2021-08-09 14:43:30|9057.1|9042.1|9056.7|9041.7|9057.1|9042.1|9056.7|9041.7|0
1628520220000|2021-08-09 14:43:40|9056.6|9041.6|9059.5|9044.5|9059.6|9044.6|9056.6|9041.6|11
1628520230000|2021-08-09 14:43:50|9059.6|9044.6|9058.6|9043.6|9059.6|9044.6|9058.6|9043.6|20
1628520240000|2021-08-09 14:44:00|9059.4|9044.4|9060.4|9045.4|9061.1|9046.1|9059.4|9044.4|7
1628520250000|2021-08-09 14:44:10|9060.1|9045.1|9059.6|9044.6|9060.1|9045.1|9059.6|9044.6|0
1628520270000|2021-08-09 14:44:30|||||||||2
1628520280000|2021-08-09 14:44:40|9059.8|9044.8|9060.1|9045.1|9060.6|9045.6|9059.8|9044.8|3
1628520290000|2021-08-09 14:44:50|9059.7|9044.7|9059.2|9044.2|9059.7|9044.7|9059.2|9044.2|7
1628520310000|2021-08-09 14:45:10|||||||||1
1628520320000|2021-08-09 14:45:20|||||||||1
1628520340000|2021-08-09 14:45:40|||||||||1
1628520350000|2021-08-09 14:45:50|||||||||2
1628520360000|2021-08-09 14:46:00|9058.8|9043.8|9058.7|9043.7|9058.8|9043.8|9058.7|9043.7|0
1628520370000|2021-08-09 14:46:10|9059.1|9044.1|9059.1|9044.1|9059.1|9044.1|9059.1|9044.1|10
1628520380000|2021-08-09 14:46:20|9060.6|9045.6|9060.1|9045.1|9060.6|9045.6|9060.1|9045.1|16
1628520390000|2021-08-09 14:46:30|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.2|9044.2|45
1628520410000|2021-08-09 14:46:50|||||||||1
1628520430000|2021-08-09 14:47:10|9059|9044|9056.6|9041.6|9059|9044|9056.6|9041.6|22
1628520440000|2021-08-09 14:47:20|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9
1628520450000|2021-08-09 14:47:30|9056.6|9041.6|9057.9|9042.9|9057.9|9042.9|9056.6|9041.6|7
1628520460000|2021-08-09 14:47:40|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9057.6|9042.6|9
1628520470000|2021-08-09 14:47:50|9061.1|9046.1|9060.6|9045.6|9061.1|9046.1|9060.6|9045.6|11
1628520490000|2021-08-09 14:48:10|||||||||1
1628520500000|2021-08-09 14:48:20|||||||||3
1628520510000|2021-08-09 14:48:30|||||||||1
1628520520000|2021-08-09 14:48:40|9060.4|9045.4|9059.2|9044.2|9060.4|9045.4|9059.2|9044.2|4
1628520530000|2021-08-09 14:48:50|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|9060.1|9045.1|5
1628520540000|2021-08-09 14:49:00|9060.5|9045.5|9060.6|9045.6|9061.1|9046.1|9060.5|9045.5|2
1628520560000|2021-08-09 14:49:20|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|1
1628520570000|2021-08-09 14:49:30|||||||||2
1628520580000|2021-08-09 14:49:40|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|4
1628520590000|2021-08-09 14:49:50|||||||||2
1628520600000|2021-08-09 14:50:00|||||||||1
1628520610000|2021-08-09 14:50:10|9058.7|9043.7|9056.6|9041.6|9058.7|9043.7|9056.6|9041.6|13
1628520620000|2021-08-09 14:50:20|||||||||8
1628520640000|2021-08-09 14:50:40|9053.1|9038.1|9052.1|9037.1|9053.5|9038.5|9051.1|9036.1|70
1628520650000|2021-08-09 14:50:50|9052.6|9037.6|9052.6|9037.6|9052.6|9037.6|9052.6|9037.6|23
1628520660000|2021-08-09 14:51:00|||||||||9
1628520670000|2021-08-09 14:51:10|9052.2|9037.2|9052.6|9037.6|9052.6|9037.6|9052.2|9037.2|6
1628520680000|2021-08-09 14:51:20|9053.1|9038.1|9051.1|9036.1|9053.1|9038.1|9051.1|9036.1|52
1628520690000|2021-08-09 14:51:30|9042.1|9027.1|9042.5|9027.5|9042.5|9027.5|9041.1|9026.1|197
1628520700000|2021-08-09 14:51:40|9043.4|9028.4|9046|9031|9046.1|9031.1|9043.4|9028.4|11
1628520710000|2021-08-09 14:51:50|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1628520720000|2021-08-09 14:52:00|9046.2|9031.2|9046.1|9031.1|9046.2|9031.2|9045.3|9030.3|7
1628520730000|2021-08-09 14:52:10|9046.4|9031.4|9042.6|9027.6|9048.1|9033.1|9042.6|9027.6|31
1628520740000|2021-08-09 14:52:20|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|2
1628520750000|2021-08-09 14:52:30|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|5
1628520760000|2021-08-09 14:52:40|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|15
1628520770000|2021-08-09 14:52:50|9042.1|9027.1|9043.1|9028.1|9043.1|9028.1|9041.1|9026.1|8
1628520780000|2021-08-09 14:53:00|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|1
1628520790000|2021-08-09 14:53:10|9042.6|9027.6|9041.6|9026.6|9042.6|9027.6|9041.6|9026.6|8
1628520800000|2021-08-09 14:53:20|9041.5|9026.5|9045.1|9030.1|9045.1|9030.1|9041.1|9026.1|35
1628520820000|2021-08-09 14:53:40|||||||||3
1628520830000|2021-08-09 14:53:50|9046.1|9031.1|9045.1|9030.1|9046.1|9031.1|9045.1|9030.1|1
1628520840000|2021-08-09 14:54:00|9045.7|9030.7|9048.1|9033.1|9048.1|9033.1|9045.7|9030.7|3
1628520850000|2021-08-09 14:54:10|9046.1|9031.1|9045.6|9030.6|9046.1|9031.1|9045.6|9030.6|7
1628520880000|2021-08-09 14:54:40|9045.1|9030.1|9044.9|9029.9|9045.1|9030.1|9042.6|9027.6|25
1628520890000|2021-08-09 14:54:50|9045.5|9030.5|9044.5|9029.5|9045.5|9030.5|9044|9029|8
1628520900000|2021-08-09 14:55:00|9043.7|9028.7|9044.9|9029.9|9045|9030|9043.7|9028.7|10
1628520910000|2021-08-09 14:55:10|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|9044.5|9029.5|1
1628520920000|2021-08-09 14:55:20|||||||||4
1628520940000|2021-08-09 14:55:40|||||||||3
1628520950000|2021-08-09 14:55:50|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|10
1628520960000|2021-08-09 14:56:00|9041.4|9026.4|9041|9026|9041.6|9026.6|9041|9026|13
1628520970000|2021-08-09 14:56:10|9041.2|9026.2|9043.2|9028.2|9043.2|9028.2|9041.2|9026.2|8
1628520990000|2021-08-09 14:56:30|9042.9|9027.9|9043|9028|9043|9028|9042.9|9027.9|3
1628521000000|2021-08-09 14:56:40|9043.5|9028.5|9042.9|9027.9|9043.5|9028.5|9042.5|9027.5|2
1628521010000|2021-08-09 14:56:50|9043|9028|9040.5|9025.5|9043|9028|9040.5|9025.5|6
1628521020000|2021-08-09 14:57:00|9034|9019|9034|9019|9034|9019|9033|9018|90
1628521030000|2021-08-09 14:57:10|9033.9|9018.9|9033.5|9018.5|9034|9019|9033.5|9018.5|6
1628521040000|2021-08-09 14:57:20|9033|9018|9033.5|9018.5|9033.5|9018.5|9033|9018|16
1628521050000|2021-08-09 14:57:30|9033.9|9018.9|9034.6|9019.6|9035|9020|9033.9|9018.9|11
1628521060000|2021-08-09 14:57:40|9034.5|9019.5|9035|9020|9035|9020|9034.5|9019.5|7
1628521070000|2021-08-09 14:57:50|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|2
1628521080000|2021-08-09 14:58:00|9037.5|9022.5|9037.5|9022.5|9038|9023|9037.5|9022.5|6
1628521100000|2021-08-09 14:58:20|9034.5|9019.5|9036|9021|9036|9021|9034|9019|57
1628521110000|2021-08-09 14:58:30|9036.4|9021.4|9036.5|9021.5|9036.5|9021.5|9036.4|9021.4|2
1628521120000|2021-08-09 14:58:40|9037|9022|9037.5|9022.5|9039|9024|9037|9022|6
1628521130000|2021-08-09 14:58:50|9038.6|9023.6|9040.9|9025.9|9040.9|9025.9|9038.6|9023.6|11
1628521140000|2021-08-09 14:59:00|9041.2|9026.2|9038.9|9023.9|9041.2|9026.2|9038.9|9023.9|7
1628521150000|2021-08-09 14:59:10|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|2
1628521170000|2021-08-09 14:59:30|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|7
1628521180000|2021-08-09 14:59:40|9039.5|9024.5|9038.5|9023.5|9039.5|9024.5|9038.5|9023.5|5
1628521190000|2021-08-09 14:59:50|9038.4|9023.4|9037.9|9022.9|9038.4|9023.4|9037.9|9022.9|23
1628521200000|2021-08-09 15:00:00|9037.5|9022.5|9037|9022|9037.7|9022.7|9037|9022|3
1628521210000|2021-08-09 15:00:10|9036.9|9021.9|9037.4|9022.4|9037.4|9022.4|9036.9|9021.9|3
1628521230000|2021-08-09 15:00:30|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1628521240000|2021-08-09 15:00:40|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|1
1628521250000|2021-08-09 15:00:50|||||||||4
1628521260000|2021-08-09 15:01:00|9037.5|9022.5|9037.9|9022.9|9038.4|9023.4|9037.5|9022.5|5
1628521270000|2021-08-09 15:01:10|9038.4|9023.4|9036.9|9021.9|9038.4|9023.4|9036.4|9021.4|14
1628521280000|2021-08-09 15:01:20|||||||||2
1628521300000|2021-08-09 15:01:40|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|3
1628521310000|2021-08-09 15:01:50|9035.7|9020.7|9035.4|9020.4|9035.9|9020.9|9035.4|9020.4|1
1628521320000|2021-08-09 15:02:00|9035.9|9020.9|9035.1|9020.1|9035.9|9020.9|9035.1|9020.1|0
1628521330000|2021-08-09 15:02:10|9034.9|9019.9|9035.4|9020.4|9035.4|9020.4|9034.9|9019.9|0
1628521340000|2021-08-09 15:02:20|9036.5|9021.5|9036.9|9021.9|9037.2|9022.2|9036.5|9021.5|16
1628521350000|2021-08-09 15:02:30|9037.6|9022.6|9037.9|9022.9|9038.4|9023.4|9037.6|9022.6|4
1628521370000|2021-08-09 15:02:50|9038.2|9023.2|9038.7|9023.7|9038.7|9023.7|9038.2|9023.2|5
1628521380000|2021-08-09 15:03:00|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1628521400000|2021-08-09 15:03:20|9038.5|9023.5|9038.4|9023.4|9038.5|9023.5|9038.4|9023.4|0
1628521410000|2021-08-09 15:03:30|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|25
1628521430000|2021-08-09 15:03:50|9040.5|9025.5|9040.9|9025.9|9040.9|9025.9|9040.5|9025.5|10
1628521440000|2021-08-09 15:04:00|9040.5|9025.5|9042.9|9027.9|9042.9|9027.9|9040|9025|5
1628521450000|2021-08-09 15:04:10|9043.2|9028.2|9044.4|9029.4|9044.4|9029.4|9043.2|9028.2|6
1628521460000|2021-08-09 15:04:20|9042.4|9027.4|9041.4|9026.4|9042.4|9027.4|9041.4|9026.4|7
1628521470000|2021-08-09 15:04:30|||||||||2
1628521480000|2021-08-09 15:04:40|9041|9026|9040.9|9025.9|9041|9026|9040.9|9025.9|0
1628521490000|2021-08-09 15:04:50|||||||||1
1628521510000|2021-08-09 15:05:10|9038.9|9023.9|9038.9|9023.9|9039.9|9024.9|9038.9|9023.9|3
1628521530000|2021-08-09 15:05:30|9040|9025|9038|9023|9040|9025|9038|9023|1
1628521540000|2021-08-09 15:05:40|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1628521550000|2021-08-09 15:05:50|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|2
1628521560000|2021-08-09 15:06:00|9037|9022|9036.9|9021.9|9037|9022|9036.9|9021.9|6
1628521570000|2021-08-09 15:06:10|9038.3|9023.3|9037.4|9022.4|9038.3|9023.3|9037.4|9022.4|10
1628521580000|2021-08-09 15:06:20|9038.4|9023.4|9038.9|9023.9|9039.9|9024.9|9038.4|9023.4|6
1628521590000|2021-08-09 15:06:30|9038.5|9023.5|9037.9|9022.9|9038.5|9023.5|9037.9|9022.9|1
1628521610000|2021-08-09 15:06:50|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|1
1628521620000|2021-08-09 15:07:00|9038.9|9023.9|9040.4|9025.4|9040.4|9025.4|9038.9|9023.9|8
1628521630000|2021-08-09 15:07:10|9041.7|9026.7|9042.7|9027.7|9042.7|9027.7|9041.7|9026.7|13
1628521640000|2021-08-09 15:07:20|9043.1|9028.1|9043.2|9028.2|9043.2|9028.2|9043.1|9028.1|1
1628521650000|2021-08-09 15:07:30|9046|9031|9046.4|9031.4|9046.4|9031.4|9045.6|9030.6|93
1628521670000|2021-08-09 15:07:50|9046.5|9031.5|9046.9|9031.9|9046.9|9031.9|9046.5|9031.5|3
1628521690000|2021-08-09 15:08:10|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|9045.9|9030.9|5
1628521700000|2021-08-09 15:08:20|9046.4|9031.4|9045.9|9030.9|9046.4|9031.4|9045.9|9030.9|0
1628521710000|2021-08-09 15:08:30|9043.9|9028.9|9044.9|9029.9|9045.5|9030.5|9043.9|9028.9|10
1628521730000|2021-08-09 15:08:50|||||||||2
1628521740000|2021-08-09 15:09:00|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|1
1628521780000|2021-08-09 15:09:40|9044.8|9029.8|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|1
1628521790000|2021-08-09 15:09:50|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|1
1628521800000|2021-08-09 15:10:00|9044.4|9029.4|9042.4|9027.4|9044.4|9029.4|9040.5|9025.5|16
1628521810000|2021-08-09 15:10:10|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|1
1628521830000|2021-08-09 15:10:30|||||||||2
1628521850000|2021-08-09 15:10:50|||||||||1
1628521910000|2021-08-09 15:11:50|9040.6|9025.6|9041.7|9026.7|9042.7|9027.7|9040.4|9025.4|47
1628521920000|2021-08-09 15:12:00|||||||||15
1628521930000|2021-08-09 15:12:10|9044.2|9029.2|9044.2|9029.2|9044.5|9029.5|9043.6|9028.6|6
1628521970000|2021-08-09 15:12:50|||||||||2
1628521980000|2021-08-09 15:13:00|9043.7|9028.7|9045.7|9030.7|9045.7|9030.7|9043.7|9028.7|7
1628521990000|2021-08-09 15:13:10|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|2
1628522010000|2021-08-09 15:13:30|9046.7|9031.7|9048.1|9033.1|9048.1|9033.1|9046.7|9031.7|2
1628522020000|2021-08-09 15:13:40|9048.2|9033.2|9050.2|9035.2|9050.2|9035.2|9048.2|9033.2|13
1628522030000|2021-08-09 15:13:50|9050.7|9035.7|9053.7|9038.7|9053.7|9038.7|9050.7|9035.7|4
1628522040000|2021-08-09 15:14:00|9053.3|9038.3|9052.7|9037.7|9053.3|9038.3|9050.2|9035.2|20
1628522050000|2021-08-09 15:14:10|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|3
1628522070000|2021-08-09 15:14:30|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|1
1628522090000|2021-08-09 15:14:50|||||||||1
1628522100000|2021-08-09 15:15:00|9055.6|9040.6|9055.7|9040.7|9055.7|9040.7|9055.6|9040.6|0
1628522110000|2021-08-09 15:15:10|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|10
1628522120000|2021-08-09 15:15:20|||||||||1
1628522130000|2021-08-09 15:15:30|9051.7|9036.7|9051.2|9036.2|9051.7|9036.7|9050.7|9035.7|10
1628522140000|2021-08-09 15:15:40|9050.4|9035.4|9050.2|9035.2|9050.4|9035.4|9050.2|9035.2|0
1628522150000|2021-08-09 15:15:50|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|5
1628522160000|2021-08-09 15:16:00|9053.8|9038.8|9053.7|9038.7|9053.8|9038.8|9053.7|9038.7|0
1628522180000|2021-08-09 15:16:20|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|9053.3|9038.3|1
1628522190000|2021-08-09 15:16:30|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|0
1628522200000|2021-08-09 15:16:40|9053.6|9038.6|9055.2|9040.2|9055.2|9040.2|9053.6|9038.6|4
1628522210000|2021-08-09 15:16:50|9055.7|9040.7|9057.7|9042.7|9057.7|9042.7|9055.7|9040.7|1
1628522220000|2021-08-09 15:17:00|9058.1|9043.1|9058.2|9043.2|9058.2|9043.2|9058.1|9043.1|0
1628522240000|2021-08-09 15:17:20|9059.2|9044.2|9060.2|9045.2|9060.2|9045.2|9059.2|9044.2|1
1628522250000|2021-08-09 15:17:30|||||||||1
1628522270000|2021-08-09 15:17:50|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|2
1628522300000|2021-08-09 15:18:20|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|3
1628522320000|2021-08-09 15:18:40|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|1
1628522330000|2021-08-09 15:18:50|9057.7|9042.7|9056.7|9041.7|9057.7|9042.7|9056.3|9041.3|10
1628522340000|2021-08-09 15:19:00|9057.1|9042.1|9060.2|9045.2|9060.2|9045.2|9057.1|9042.1|5
1628522350000|2021-08-09 15:19:10|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1628522360000|2021-08-09 15:19:20|9058.9|9043.9|9058.7|9043.7|9058.9|9043.9|9058.7|9043.7|3
1628522390000|2021-08-09 15:19:50|||||||||1
1628522400000|2021-08-09 15:20:00|9058.3|9043.3|9058.2|9043.2|9058.3|9043.3|9058.2|9043.2|0
1628522420000|2021-08-09 15:20:20|9058|9043|9056.7|9041.7|9058|9043|9056.7|9041.7|2
1628522440000|2021-08-09 15:20:40|9056.3|9041.3|9056.2|9041.2|9056.3|9041.3|9056.2|9041.2|0
1628522450000|2021-08-09 15:20:50|9056.7|9041.7|9055.7|9040.7|9056.7|9041.7|9055.2|9040.2|3
1628522460000|2021-08-09 15:21:00|9056.1|9041.1|9057.7|9042.7|9057.7|9042.7|9056.1|9041.1|3
1628522480000|2021-08-09 15:21:20|||||||||1
1628522490000|2021-08-09 15:21:30|||||||||1
1628522500000|2021-08-09 15:21:40|||||||||2
1628522510000|2021-08-09 15:21:50|||||||||1
1628522520000|2021-08-09 15:22:00|9058|9043|9060|9045|9060.7|9045.7|9056.7|9041.7|41
1628522530000|2021-08-09 15:22:10|9059.2|9044.2|9059|9044|9059.2|9044.2|9059|9044|2
1628522560000|2021-08-09 15:22:40|9060.5|9045.5|9060.5|9045.5|9060.5|9045.5|9060.5|9045.5|1
1628522570000|2021-08-09 15:22:50|||||||||1
1628522580000|2021-08-09 15:23:00|9060.1|9045.1|9060|9045|9060.1|9045.1|9060|9045|0
1628522610000|2021-08-09 15:23:30|9060.1|9045.1|9057.2|9042.2|9060.1|9045.1|9057.2|9042.2|10
1628522630000|2021-08-09 15:23:50|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|1
1628522680000|2021-08-09 15:24:40|||||||||1
1628522690000|2021-08-09 15:24:50|||||||||2
1628522710000|2021-08-09 15:25:10|||||||||1
1628522720000|2021-08-09 15:25:20|||||||||1
1628522730000|2021-08-09 15:25:30|9056.6|9041.6|9051.8|9036.8|9056.6|9041.6|9051.8|9036.8|8
1628522740000|2021-08-09 15:25:40|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|9051.7|9036.7|0
1628522750000|2021-08-09 15:25:50|9052.5|9037.5|9051.8|9036.8|9055.2|9040.2|9051.8|9036.8|10
1628522760000|2021-08-09 15:26:00|9051.7|9036.7|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|2
1628522780000|2021-08-09 15:26:20|9052.6|9037.6|9053.9|9038.9|9053.9|9038.9|9052.6|9037.6|1
1628522790000|2021-08-09 15:26:30|9054.2|9039.2|9053.8|9038.8|9054.2|9039.2|9053.8|9038.8|0
1628522800000|2021-08-09 15:26:40|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|0
1628522810000|2021-08-09 15:26:50|||||||||2
1628522830000|2021-08-09 15:27:10|9054.1|9039.1|9053.7|9038.7|9054.2|9039.2|9053.7|9038.7|0
1628522840000|2021-08-09 15:27:20|||||||||1
1628522860000|2021-08-09 15:27:40|||||||||1
1628522870000|2021-08-09 15:27:50|9055.4|9040.4|9053.8|9038.8|9055.4|9040.4|9053.8|9038.8|4
1628522880000|2021-08-09 15:28:00|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|0
1628522890000|2021-08-09 15:28:10|||||||||1
1628522930000|2021-08-09 15:28:50|||||||||3
1628522940000|2021-08-09 15:29:00|9052.3|9037.3|9048|9033|9052.3|9037.3|9047.2|9032.2|13
1628522950000|2021-08-09 15:29:10|9048.2|9033.2|9048.7|9033.7|9049.2|9034.2|9048.2|9033.2|2
1628522970000|2021-08-09 15:29:30|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|2
1628522990000|2021-08-09 15:29:50|9047.8|9032.8|9047.2|9032.2|9048.2|9033.2|9047.2|9032.2|3
1628523000000|2021-08-09 15:30:00|9046.2|9031.2|9047.7|9032.7|9048.2|9033.2|9046.2|9031.2|3
1628523010000|2021-08-09 15:30:10|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|11
1628523050000|2021-08-09 15:30:50|||||||||1
1628523070000|2021-08-09 15:31:10|9054.2|9039.2|9054.5|9039.5|9056|9041|9054.2|9039.2|52
1628523080000|2021-08-09 15:31:20|9054|9039|9052.8|9037.8|9054|9039|9052.8|9037.8|2
1628523090000|2021-08-09 15:31:30|9052.5|9037.5|9052.6|9037.6|9052.6|9037.6|9052.5|9037.5|30
1628523100000|2021-08-09 15:31:40|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|0
1628523110000|2021-08-09 15:31:50|9053.6|9038.6|9052.6|9037.6|9053.6|9038.6|9052.6|9037.6|2
1628523120000|2021-08-09 15:32:00|9053.1|9038.1|9050.9|9035.9|9053.1|9038.1|9050.5|9035.5|5
1628523130000|2021-08-09 15:32:10|9050.6|9035.6|9051.8|9036.8|9051.8|9036.8|9050.6|9035.6|0
1628523140000|2021-08-09 15:32:20|9052.1|9037.1|9052.1|9037.1|9052.1|9037.1|9051.1|9036.1|2
1628523150000|2021-08-09 15:32:30|||||||||1
1628523170000|2021-08-09 15:32:50|9053.1|9038.1|9052.6|9037.6|9053.1|9038.1|9052.6|9037.6|6
1628523190000|2021-08-09 15:33:10|||||||||1
1628523230000|2021-08-09 15:33:50|||||||||1
1628523240000|2021-08-09 15:34:00|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|9053.6|9038.6|1
1628523280000|2021-08-09 15:34:40|9053.1|9038.1|9055.2|9040.2|9055.5|9040.5|9053.1|9038.1|7
1628523290000|2021-08-09 15:34:50|9055|9040|9055|9040|9055|9040|9055|9040|1
1628523300000|2021-08-09 15:35:00|9054.9|9039.9|9053.9|9038.9|9055.4|9040.4|9053.6|9038.6|3
1628523310000|2021-08-09 15:35:10|9053.1|9038.1|9053.5|9038.5|9053.5|9038.5|9053.1|9038.1|0
1628523320000|2021-08-09 15:35:20|9052.8|9037.8|9052.6|9037.6|9052.8|9037.8|9052.6|9037.6|9
1628523330000|2021-08-09 15:35:30|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|0
1628523350000|2021-08-09 15:35:50|9052.7|9037.7|9051.6|9036.6|9052.7|9037.7|9051.6|9036.6|2
1628523360000|2021-08-09 15:36:00|9052.1|9037.1|9050.1|9035.1|9052.1|9037.1|9050.1|9035.1|4
1628523370000|2021-08-09 15:36:10|9050.5|9035.5|9050.6|9035.6|9050.6|9035.6|9050.5|9035.5|1
1628523380000|2021-08-09 15:36:20|9050.9|9035.9|9054.1|9039.1|9054.7|9039.7|9050.9|9035.9|1
1628523390000|2021-08-09 15:36:30|9054|9039|9054|9039|9054|9039|9053.5|9038.5|1
1628523400000|2021-08-09 15:36:40|9054.5|9039.5|9054.6|9039.6|9054.6|9039.6|9054.5|9039.5|3
1628523410000|2021-08-09 15:36:50|||||||||1
1628523420000|2021-08-09 15:37:00|9054.2|9039.2|9053.6|9038.6|9054.2|9039.2|9053.6|9038.6|1
1628523450000|2021-08-09 15:37:30|||||||||2
1628523460000|2021-08-09 15:37:40|||||||||1
1628523470000|2021-08-09 15:37:50|||||||||1
1628523520000|2021-08-09 15:38:40|9053.7|9038.7|9058.1|9043.1|9058.1|9043.1|9053.6|9038.6|8
1628523530000|2021-08-09 15:38:50|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|9057.1|9042.1|3
1628523550000|2021-08-09 15:39:10|9057.5|9042.5|9058.6|9043.6|9058.6|9043.6|9057.5|9042.5|3
1628523560000|2021-08-09 15:39:20|9061.5|9046.5|9061.9|9046.9|9061.9|9046.9|9061.5|9046.5|7
1628523570000|2021-08-09 15:39:30|9062.2|9047.2|9062.4|9047.4|9062.4|9047.4|9062.2|9047.2|1
1628523580000|2021-08-09 15:39:40|||||||||2
1628523590000|2021-08-09 15:39:50|||||||||2
1628523610000|2021-08-09 15:40:10|9062|9047|9062.2|9047.2|9062.2|9047.2|9062|9047|6
1628523620000|2021-08-09 15:40:20|9062.4|9047.4|9060.1|9045.1|9062.4|9047.4|9060.1|9045.1|3
1628523640000|2021-08-09 15:40:40|9059.7|9044.7|9059.6|9044.6|9059.7|9044.7|9059.6|9044.6|1
1628523650000|2021-08-09 15:40:50|||||||||1
1628523660000|2021-08-09 15:41:00|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1628523680000|2021-08-09 15:41:20|9060.2|9045.2|9059.5|9044.5|9062.1|9047.1|9059.5|9044.5|4
1628523690000|2021-08-09 15:41:30|9059.7|9044.7|9058.8|9043.8|9059.7|9044.7|9058.8|9043.8|0
1628523700000|2021-08-09 15:41:40|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1628523710000|2021-08-09 15:41:50|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628523730000|2021-08-09 15:42:10|9060|9045|9059.9|9044.9|9061|9046|9059.9|9044.9|6
1628523740000|2021-08-09 15:42:20|9059.6|9044.6|9060.1|9045.1|9060.1|9045.1|9059.6|9044.6|1
1628523760000|2021-08-09 15:42:40|9059.1|9044.1|9059.6|9044.6|9059.6|9044.6|9059.1|9044.1|0
1628523770000|2021-08-09 15:42:50|9059.7|9044.7|9060.1|9045.1|9060.1|9045.1|9059.7|9044.7|1
1628523780000|2021-08-09 15:43:00|9059.6|9044.6|9060.6|9045.6|9060.6|9045.6|9059.6|9044.6|2
1628523820000|2021-08-09 15:43:40|9061|9046|9062.4|9047.4|9062.4|9047.4|9060.5|9045.5|4
1628523830000|2021-08-09 15:43:50|9062.6|9047.6|9062.6|9047.6|9062.6|9047.6|9062.6|9047.6|5
1628523850000|2021-08-09 15:44:10|9063.1|9048.1|9063.6|9048.6|9063.6|9048.6|9063.1|9048.1|3
1628523870000|2021-08-09 15:44:30|||||||||1
1628523880000|2021-08-09 15:44:40|9064|9049|9064|9049|9064|9049|9064|9049|1
1628523890000|2021-08-09 15:44:50|9064.1|9049.1|9066.1|9051.1|9066.1|9051.1|9064.1|9049.1|6
1628523900000|2021-08-09 15:45:00|9065.7|9050.7|9065.6|9050.6|9065.7|9050.7|9065.6|9050.6|2
1628523930000|2021-08-09 15:45:30|||||||||1
1628523950000|2021-08-09 15:45:50|9065.8|9050.8|9067|9052|9067|9052|9065.8|9050.8|2
1628523960000|2021-08-09 15:46:00|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|8
1628523970000|2021-08-09 15:46:10|9071.1|9056.1|9071.9|9056.9|9071.9|9056.9|9071.1|9056.1|2
1628524000000|2021-08-09 15:46:40|9071.4|9056.4|9067.9|9052.9|9071.4|9056.4|9066.5|9051.5|6
1628524010000|2021-08-09 15:46:50|9067.6|9052.6|9068|9053|9068.4|9053.4|9067.5|9052.5|1
1628524020000|2021-08-09 15:47:00|9068.4|9053.4|9068|9053|9068.5|9053.5|9068|9053|0
1628524030000|2021-08-09 15:47:10|9068.4|9053.4|9064.9|9049.9|9068.4|9053.4|9064|9049|5
1628524040000|2021-08-09 15:47:20|9067.4|9052.4|9066.9|9051.9|9067.4|9052.4|9066.9|9051.9|5
1628524050000|2021-08-09 15:47:30|||||||||2
1628524070000|2021-08-09 15:47:50|9069|9054|9069|9054|9069|9054|9069|9054|1
1628524080000|2021-08-09 15:48:00|9069.3|9054.3|9070.4|9055.4|9070.9|9055.9|9069.3|9054.3|11
1628524090000|2021-08-09 15:48:10|9071.4|9056.4|9071|9056|9071.5|9056.5|9071|9056|3
1628524130000|2021-08-09 15:48:50|9077.4|9062.4|9079.7|9064.7|9079.7|9064.7|9077.4|9062.4|35
1628524150000|2021-08-09 15:49:10|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|0
1628524160000|2021-08-09 15:49:20|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1628524170000|2021-08-09 15:49:30|9082.9|9067.9|9082.6|9067.6|9083.1|9068.1|9082.6|9067.6|4
1628524180000|2021-08-09 15:49:40|9081.2|9066.2|9080.9|9065.9|9081.6|9066.6|9080.9|9065.9|6
1628524190000|2021-08-09 15:49:50|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1628524230000|2021-08-09 15:50:30|9082.9|9067.9|9083.9|9068.9|9083.9|9068.9|9082.9|9067.9|16
1628524250000|2021-08-09 15:50:50|9085.5|9070.5|9085.6|9070.6|9085.6|9070.6|9085.5|9070.5|4
1628524260000|2021-08-09 15:51:00|||||||||1
1628524270000|2021-08-09 15:51:10|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|1
1628524280000|2021-08-09 15:51:20|||||||||3
1628524290000|2021-08-09 15:51:30|9086.7|9071.7|9080.4|9065.4|9086.7|9071.7|9080.4|9065.4|13
1628524300000|2021-08-09 15:51:40|9080|9065|9079.9|9064.9|9080|9065|9079.9|9064.9|1
1628524310000|2021-08-09 15:51:50|9080.4|9065.4|9083.4|9068.4|9083.4|9068.4|9080.4|9065.4|2
1628524320000|2021-08-09 15:52:00|9083|9068|9083.9|9068.9|9084.4|9069.4|9082|9067|1
1628524340000|2021-08-09 15:52:20|9080.4|9065.4|9076.9|9061.9|9080.4|9065.4|9076.9|9061.9|4
1628524360000|2021-08-09 15:52:40|9076.4|9061.4|9078.4|9063.4|9078.4|9063.4|9075.9|9060.9|3
1628524370000|2021-08-09 15:52:50|9077.9|9062.9|9079.4|9064.4|9079.4|9064.4|9077.9|9062.9|1
1628524380000|2021-08-09 15:53:00|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|9080.1|9065.1|0
1628524390000|2021-08-09 15:53:10|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|9079.9|9064.9|0
1628524420000|2021-08-09 15:53:40|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|5
1628524430000|2021-08-09 15:53:50|9085.2|9070.2|9084.5|9069.5|9085.2|9070.2|9084.5|9069.5|1
1628524440000|2021-08-09 15:54:00|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|0
1628524460000|2021-08-09 15:54:20|||||||||1
1628524470000|2021-08-09 15:54:30|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|9083.9|9068.9|1
1628524480000|2021-08-09 15:54:40|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|9082.9|9067.9|0
1628524490000|2021-08-09 15:54:50|9084|9069|9084.9|9069.9|9084.9|9069.9|9084|9069|1
1628524500000|2021-08-09 15:55:00|9084.4|9069.4|9083.4|9068.4|9084.4|9069.4|9083.4|9068.4|4
1628524510000|2021-08-09 15:55:10|9083.2|9068.2|9082|9067|9083.2|9068.2|9082|9067|3
1628524530000|2021-08-09 15:55:30|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|9081.9|9066.9|0
1628524550000|2021-08-09 15:55:50|||||||||1
1628524560000|2021-08-09 15:56:00|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|9082.4|9067.4|0
1628524600000|2021-08-09 15:56:40|||||||||1
1628524610000|2021-08-09 15:56:50|9082.5|9067.5|9082.9|9067.9|9082.9|9067.9|9082.5|9067.5|1
1628524620000|2021-08-09 15:57:00|9082.5|9067.5|9083.4|9068.4|9083.4|9068.4|9081.9|9066.9|3
1628524640000|2021-08-09 15:57:20|9083.9|9068.9|9083.9|9068.9|9084.4|9069.4|9083.9|9068.9|4
1628524670000|2021-08-09 15:57:50|9083.4|9068.4|9084.4|9069.4|9084.4|9069.4|9083.4|9068.4|2
1628524680000|2021-08-09 15:58:00|9085.4|9070.4|9086.4|9071.4|9086.4|9071.4|9085.4|9070.4|2
1628524690000|2021-08-09 15:58:10|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|0
1628524710000|2021-08-09 15:58:30|||||||||3
1628524720000|2021-08-09 15:58:40|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1628524730000|2021-08-09 15:58:50|9087.1|9072.1|9087.2|9072.2|9087.2|9072.2|9087.1|9072.1|4
1628524740000|2021-08-09 15:59:00|9087.1|9072.1|9088.1|9073.1|9088.1|9073.1|9087.1|9072.1|1
1628524770000|2021-08-09 15:59:30|9088.4|9073.4|9086.2|9071.2|9088.4|9073.4|9085.7|9070.7|2
1628524780000|2021-08-09 15:59:40|9086.4|9071.4|9086.9|9071.9|9086.9|9071.9|9086.4|9071.4|1
1628524790000|2021-08-09 15:59:50|9087|9072|9087|9072|9087|9072|9087|9072|4
1628524800000|2021-08-09 16:00:00|9087.7|9072.7|9088.5|9073.5|9088.5|9073.5|9086.6|9071.6|5
1628524820000|2021-08-09 16:00:20|9088|9073|9088.4|9073.4|9088.4|9073.4|9087.9|9072.9|0
1628524830000|2021-08-09 16:00:30|9088.2|9073.2|9090.9|9075.9|9091.9|9076.9|9088.2|9073.2|7
1628524850000|2021-08-09 16:00:50|9092.5|9077.5|9091.9|9076.9|9092.5|9077.5|9091.9|9076.9|1
1628524860000|2021-08-09 16:01:00|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|0
1628524870000|2021-08-09 16:01:10|9092.1|9077.1|9092.4|9077.4|9092.4|9077.4|9092.1|9077.1|1
1628524880000|2021-08-09 16:01:20|||||||||1
1628524910000|2021-08-09 16:01:50|9094.4|9079.4|9095.4|9080.4|9095.5|9080.5|9094.4|9079.4|10
1628524920000|2021-08-09 16:02:00|9095.9|9080.9|9096.4|9081.4|9096.4|9081.4|9095.9|9080.9|1
1628524970000|2021-08-09 16:02:50|||||||||2
1628524980000|2021-08-09 16:03:00|9092.4|9077.4|9091.4|9076.4|9092.4|9077.4|9091.4|9076.4|10
1628524990000|2021-08-09 16:03:10|9093|9078|9093|9078|9093|9078|9093|9078|12
1628525000000|2021-08-09 16:03:20|9092.5|9077.5|9092.5|9077.5|9093|9078|9092.5|9077.5|0
1628525010000|2021-08-09 16:03:30|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|1
1628525020000|2021-08-09 16:03:40|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|0
1628525030000|2021-08-09 16:03:50|9092.1|9077.1|9092.9|9077.9|9092.9|9077.9|9092.1|9077.1|2
1628525040000|2021-08-09 16:04:00|9093|9078|9093.4|9078.4|9093.4|9078.4|9093|9078|0
1628525050000|2021-08-09 16:04:10|9093.5|9078.5|9093.5|9078.5|9093.5|9078.5|9093.4|9078.4|4
1628525060000|2021-08-09 16:04:20|9093|9078|9093.4|9078.4|9093.4|9078.4|9093|9078|0
1628525070000|2021-08-09 16:04:30|9093.5|9078.5|9096.4|9081.4|9096.4|9081.4|9093.5|9078.5|0
1628525090000|2021-08-09 16:04:50|9096.7|9081.7|9096.4|9081.4|9096.7|9081.7|9096.4|9081.4|1
1628525100000|2021-08-09 16:05:00|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628525110000|2021-08-09 16:05:10|9097.9|9082.9|9097.5|9082.5|9098.4|9083.4|9097.5|9082.5|4
1628525120000|2021-08-09 16:05:20|9097.9|9082.9|9097.9|9082.9|9097.9|9082.9|9097.9|9082.9|0
1628525150000|2021-08-09 16:05:50|9102.1|9087.1|9107|9092|9107|9092|9102.1|9087.1|46
1628525160000|2021-08-09 16:06:00|9107.1|9092.1|9106.5|9091.5|9107.6|9092.6|9106.5|9091.5|3
1628525170000|2021-08-09 16:06:10|9105.3|9090.3|9105|9090|9105.3|9090.3|9105|9090|2
1628525180000|2021-08-09 16:06:20|9104.5|9089.5|9103.5|9088.5|9104.5|9089.5|9103.5|9088.5|0
1628525190000|2021-08-09 16:06:30|9103.7|9088.7|9104|9089|9104|9089|9103.7|9088.7|2
1628525220000|2021-08-09 16:07:00|9104.5|9089.5|9104.5|9089.5|9104.5|9089.5|9104.5|9089.5|0
1628525230000|2021-08-09 16:07:10|9104.7|9089.7|9098.6|9083.6|9104.7|9089.7|9098.6|9083.6|7
1628525240000|2021-08-09 16:07:20|9098.2|9083.2|9097.2|9082.2|9099.2|9084.2|9097.2|9082.2|5
1628525250000|2021-08-09 16:07:30|||||||||1
1628525260000|2021-08-09 16:07:40|9096.7|9081.7|9096.7|9081.7|9097.1|9082.1|9096.7|9081.7|3
1628525270000|2021-08-09 16:07:50|9096.8|9081.8|9097.2|9082.2|9097.2|9082.2|9096.8|9081.8|1
1628525280000|2021-08-09 16:08:00|9098.2|9083.2|9098.2|9083.2|9098.2|9083.2|9097.4|9082.4|2
1628525290000|2021-08-09 16:08:10|9096.7|9081.7|9095.2|9080.2|9096.7|9081.7|9095.2|9080.2|19
1628525300000|2021-08-09 16:08:20|9093.7|9078.7|9092.8|9077.8|9093.7|9078.7|9092.8|9077.8|2
1628525310000|2021-08-09 16:08:30|9092.7|9077.7|9091.7|9076.7|9092.7|9077.7|9091.7|9076.7|2
1628525320000|2021-08-09 16:08:40|9092.1|9077.1|9092.2|9077.2|9092.2|9077.2|9092.1|9077.1|1
1628525330000|2021-08-09 16:08:50|9099.2|9084.2|9097.5|9082.5|9099.2|9084.2|9096.7|9081.7|10
1628525340000|2021-08-09 16:09:00|9097.7|9082.7|9098.7|9083.7|9098.7|9083.7|9097.7|9082.7|0
1628525350000|2021-08-09 16:09:10|9099.9|9084.9|9100.2|9085.2|9100.2|9085.2|9099.9|9084.9|0
1628525380000|2021-08-09 16:09:40|9099.2|9084.2|9098.2|9083.2|9099.2|9084.2|9098.2|9083.2|1
1628525390000|2021-08-09 16:09:50|9098.7|9083.7|9098.7|9083.7|9098.7|9083.7|9098.7|9083.7|1
1628525400000|2021-08-09 16:10:00|9099.1|9084.1|9098.7|9083.7|9099.2|9084.2|9098.7|9083.7|1
1628525440000|2021-08-09 16:10:40|||||||||2
1628525450000|2021-08-09 16:10:50|9098.2|9083.2|9095.2|9080.2|9098.2|9083.2|9095.2|9080.2|5
1628525460000|2021-08-09 16:11:00|9095.5|9080.5|9093.1|9078.1|9095.5|9080.5|9093.1|9078.1|5
1628525470000|2021-08-09 16:11:10|9092.7|9077.7|9093.1|9078.1|9093.1|9078.1|9092.7|9077.7|1
1628525490000|2021-08-09 16:11:30|9093.2|9078.2|9093|9078|9093.2|9078.2|9093|9078|2
1628525500000|2021-08-09 16:11:40|9093.2|9078.2|9091.3|9076.3|9093.2|9078.2|9091.3|9076.3|3
1628525510000|2021-08-09 16:11:50|9090.8|9075.8|9093.1|9078.1|9093.2|9078.2|9090.8|9075.8|1
1628525520000|2021-08-09 16:12:00|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9092.2|9077.2|0
1628525530000|2021-08-09 16:12:10|9095.9|9080.9|9096.1|9081.1|9096.6|9081.6|9095.6|9080.6|3
1628525540000|2021-08-09 16:12:20|9095.7|9080.7|9094.6|9079.6|9096.1|9081.1|9093.6|9078.6|8
1628525570000|2021-08-09 16:12:50|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|1
1628525580000|2021-08-09 16:13:00|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|1
1628525590000|2021-08-09 16:13:10|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|0
1628525600000|2021-08-09 16:13:20|9098.7|9083.7|9101.1|9086.1|9101.1|9086.1|9098.7|9083.7|10
1628525620000|2021-08-09 16:13:40|9100.3|9085.3|9100.1|9085.1|9100.3|9085.3|9100.1|9085.1|3
1628525630000|2021-08-09 16:13:50|9100.9|9085.9|9101.1|9086.1|9101.1|9086.1|9100.9|9085.9|0
1628525640000|2021-08-09 16:14:00|9099.9|9084.9|9100.1|9085.1|9100.1|9085.1|9099.6|9084.6|3
1628525670000|2021-08-09 16:14:30|9098.8|9083.8|9098|9083|9098.8|9083.8|9098|9083|0
1628525680000|2021-08-09 16:14:40|9097.4|9082.4|9097.3|9082.3|9097.4|9082.4|9097.3|9082.3|0
1628525690000|2021-08-09 16:14:50|||||||||1
1628525700000|2021-08-09 16:15:00|9097.7|9082.7|9099.6|9084.6|9102.9|9087.9|9097.7|9082.7|9
1628525730000|2021-08-09 16:15:30|9098|9083|9098.1|9083.1|9098.1|9083.1|9096.6|9081.6|1
1628525750000|2021-08-09 16:15:50|9099.1|9084.1|9099|9084|9100.6|9085.6|9098.6|9083.6|1
1628525760000|2021-08-09 16:16:00|9099.1|9084.1|9099.1|9084.1|9099.1|9084.1|9099.1|9084.1|0
1628525770000|2021-08-09 16:16:10|9097.9|9082.9|9097.6|9082.6|9097.9|9082.9|9097.6|9082.6|1
1628525780000|2021-08-09 16:16:20|||||||||1
1628525810000|2021-08-09 16:16:50|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|1
1628525820000|2021-08-09 16:17:00|9097.7|9082.7|9093.6|9078.6|9097.7|9082.7|9093.6|9078.6|4
1628525830000|2021-08-09 16:17:10|9093.1|9078.1|9092.1|9077.1|9093.1|9078.1|9091.7|9076.7|2
1628525840000|2021-08-09 16:17:20|9092.2|9077.2|9092.6|9077.6|9092.6|9077.6|9092.1|9077.1|2
1628525850000|2021-08-09 16:17:30|9093.6|9078.6|9096.2|9081.2|9096.2|9081.2|9092.6|9077.6|6
1628525860000|2021-08-09 16:17:40|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|0
1628525870000|2021-08-09 16:17:50|9098.5|9083.5|9094.6|9079.6|9099.1|9084.1|9094.6|9079.6|2
1628525890000|2021-08-09 16:18:10|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|1
1628525900000|2021-08-09 16:18:20|9096.1|9081.1|9097.1|9082.1|9097.6|9082.6|9096.1|9081.1|4
1628525910000|2021-08-09 16:18:30|9097.9|9082.9|9099.6|9084.6|9100.1|9085.1|9097.9|9082.9|1
1628525930000|2021-08-09 16:18:50|9100.4|9085.4|9100.6|9085.6|9100.6|9085.6|9100.4|9085.4|0
1628525950000|2021-08-09 16:19:10|9100.2|9085.2|9099|9084|9100.2|9085.2|9099|9084|2
1628525960000|2021-08-09 16:19:20|9098.1|9083.1|9097.6|9082.6|9098.1|9083.1|9097.6|9082.6|1
1628525990000|2021-08-09 16:19:50|||||||||1
1628526000000|2021-08-09 16:20:00|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|0
1628526020000|2021-08-09 16:20:20|9097.7|9082.7|9096.6|9081.6|9097.7|9082.7|9096.6|9081.6|3
1628526040000|2021-08-09 16:20:40|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|3
1628526050000|2021-08-09 16:20:50|9096.6|9081.6|9095.6|9080.6|9098.1|9083.1|9094.6|9079.6|7
1628526060000|2021-08-09 16:21:00|9093.6|9078.6|9092.7|9077.7|9093.6|9078.6|9092.7|9077.7|5
1628526090000|2021-08-09 16:21:30|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|2
1628526110000|2021-08-09 16:21:50|9091.2|9076.2|9090.8|9075.8|9091.2|9076.2|9090.8|9075.8|1
1628526120000|2021-08-09 16:22:00|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|0
1628526150000|2021-08-09 16:22:30|9090.8|9075.8|9090.7|9075.7|9090.8|9075.8|9090.7|9075.7|0
1628526160000|2021-08-09 16:22:40|9091.2|9076.2|9095.3|9080.3|9096.4|9081.4|9090.8|9075.8|24
1628526170000|2021-08-09 16:22:50|9094.7|9079.7|9095.2|9080.2|9095.7|9080.7|9093.2|9078.2|9
1628526180000|2021-08-09 16:23:00|9095.7|9080.7|9095.2|9080.2|9095.7|9080.7|9095.2|9080.2|1
1628526220000|2021-08-09 16:23:40|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|1
1628526230000|2021-08-09 16:23:50|||||||||1
1628526290000|2021-08-09 16:24:50|9092.4|9077.4|9092.2|9077.2|9092.4|9077.4|9092.2|9077.2|1
1628526300000|2021-08-09 16:25:00|9092.6|9077.6|9092.6|9077.6|9092.6|9077.6|9092.6|9077.6|0
1628526310000|2021-08-09 16:25:10|9092.7|9077.7|9091.3|9076.3|9092.7|9077.7|9091.3|9076.3|2
1628526320000|2021-08-09 16:25:20|9090.8|9075.8|9086.7|9071.7|9090.8|9075.8|9086.7|9071.7|6
1628526350000|2021-08-09 16:25:50|||||||||1
1628526360000|2021-08-09 16:26:00|9085.9|9070.9|9086.7|9071.7|9086.9|9071.9|9085.7|9070.7|1
1628526370000|2021-08-09 16:26:10|9088.6|9073.6|9089.9|9074.9|9089.9|9074.9|9088.6|9073.6|9
1628526380000|2021-08-09 16:26:20|9090.4|9075.4|9090.9|9075.9|9090.9|9075.9|9090.4|9075.4|3
1628526390000|2021-08-09 16:26:30|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|1
1628526410000|2021-08-09 16:26:50|9096|9081|9096|9081|9096|9081|9096|9081|2
1628526430000|2021-08-09 16:27:10|||||||||2
1628526440000|2021-08-09 16:27:20|9098|9083|9099|9084|9099|9084|9097.1|9082.1|5
1628526470000|2021-08-09 16:27:50|||||||||1
1628526480000|2021-08-09 16:28:00|9099.7|9084.7|9097.1|9082.1|9100|9085|9097.1|9082.1|6
1628526490000|2021-08-09 16:28:10|||||||||1
1628526500000|2021-08-09 16:28:20|9095.5|9080.5|9093|9078|9095.5|9080.5|9093|9078|1
1628526510000|2021-08-09 16:28:30|9092.9|9077.9|9093|9078|9093|9078|9092.9|9077.9|1
1628526520000|2021-08-09 16:28:40|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|0
1628526530000|2021-08-09 16:28:50|9092.7|9077.7|9093.5|9078.5|9093.5|9078.5|9092.7|9077.7|2
1628526550000|2021-08-09 16:29:10|9093|9078|9093|9078|9093|9078|9093|9078|2
1628526560000|2021-08-09 16:29:20|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|9091.6|9076.6|3
1628526570000|2021-08-09 16:29:30|9092.6|9077.6|9093.6|9078.6|9094.1|9079.1|9092.6|9077.6|0
1628526590000|2021-08-09 16:29:50|||||||||1
1628526610000|2021-08-09 16:30:10|||||||||1
1628526650000|2021-08-09 16:30:50|||||||||1
1628526670000|2021-08-09 16:31:10|9098.6|9083.6|9099|9084|9099|9084|9098.6|9083.6|1
1628526680000|2021-08-09 16:31:20|9099.5|9084.5|9100|9085|9100|9085|9099.5|9084.5|0
1628526700000|2021-08-09 16:31:40|9099.5|9084.5|9099.5|9084.5|9099.5|9084.5|9099.5|9084.5|0
1628526720000|2021-08-09 16:32:00|9099.4|9084.4|9098.6|9083.6|9099.4|9084.4|9098.6|9083.6|1
1628526740000|2021-08-09 16:32:20|9099.5|9084.5|9099.5|9084.5|9099.5|9084.5|9099.5|9084.5|0
1628526750000|2021-08-09 16:32:30|9099|9084|9097.6|9082.6|9099|9084|9097.6|9082.6|2
1628526760000|2021-08-09 16:32:40|9097.2|9082.2|9096.6|9081.6|9098|9083|9096.6|9081.6|2
1628526770000|2021-08-09 16:32:50|9097.7|9082.7|9097.5|9082.5|9098.5|9083.5|9096.6|9081.6|3
1628526780000|2021-08-09 16:33:00|9098|9083|9098|9083|9098.3|9083.3|9098|9083|7
1628526790000|2021-08-09 16:33:10|9097.1|9082.1|9097.5|9082.5|9097.5|9082.5|9097.1|9082.1|1
1628526800000|2021-08-09 16:33:20|9097.1|9082.1|9096.6|9081.6|9097.1|9082.1|9096.6|9081.6|1
1628526810000|2021-08-09 16:33:30|||||||||1
1628526820000|2021-08-09 16:33:40|9095|9080|9095.1|9080.1|9095.5|9080.5|9095|9080|3
1628526830000|2021-08-09 16:33:50|9095.7|9080.7|9097|9082|9097|9082|9095.7|9080.7|1
1628526840000|2021-08-09 16:34:00|9097.5|9082.5|9097.5|9082.5|9097.5|9082.5|9097.5|9082.5|1
1628526850000|2021-08-09 16:34:10|9097|9082|9097|9082|9097|9082|9097|9082|0
1628526860000|2021-08-09 16:34:20|||||||||1
1628526910000|2021-08-09 16:35:10|9093.5|9078.5|9093|9078|9093.5|9078.5|9093|9078|3
1628526920000|2021-08-09 16:35:20|9092.6|9077.6|9089.1|9074.1|9092.6|9077.6|9089.1|9074.1|1
1628526930000|2021-08-09 16:35:30|9089|9074|9088.5|9073.5|9089|9074|9088.5|9073.5|2
1628526950000|2021-08-09 16:35:50|9088|9073|9088.5|9073.5|9088.5|9073.5|9088|9073|6
1628526960000|2021-08-09 16:36:00|9088|9073|9088|9073|9088|9073|9088|9073|3
1628526970000|2021-08-09 16:36:10|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|1
1628526990000|2021-08-09 16:36:30|9089.3|9074.3|9089.7|9074.7|9089.7|9074.7|9089.3|9074.3|4
1628527000000|2021-08-09 16:36:40|9094.9|9079.9|9095.1|9080.1|9095.1|9080.1|9094.9|9079.9|8
1628527010000|2021-08-09 16:36:50|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|0
1628527020000|2021-08-09 16:37:00|9095|9080|9089.5|9074.5|9095|9080|9089.5|9074.5|9
1628527040000|2021-08-09 16:37:20|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|3
1628527050000|2021-08-09 16:37:30|9090.3|9075.3|9089.8|9074.8|9090.3|9075.3|9089.3|9074.3|6
1628527060000|2021-08-09 16:37:40|9089.3|9074.3|9089.3|9074.3|9089.8|9074.8|9088.8|9073.8|0
1628527070000|2021-08-09 16:37:50|||||||||1
1628527080000|2021-08-09 16:38:00|9088.3|9073.3|9088.3|9073.3|9088.3|9073.3|9087.8|9072.8|1
1628527090000|2021-08-09 16:38:10|||||||||1
1628527100000|2021-08-09 16:38:20|||||||||1
1628527120000|2021-08-09 16:38:40|9088.8|9073.8|9089.8|9074.8|9089.8|9074.8|9088.8|9073.8|2
1628527130000|2021-08-09 16:38:50|||||||||3
1628527140000|2021-08-09 16:39:00|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|9086.8|9071.8|1
1628527150000|2021-08-09 16:39:10|9086.5|9071.5|9086|9071|9086.5|9071.5|9084.3|9069.3|1
1628527160000|2021-08-09 16:39:20|9086.7|9071.7|9086.8|9071.8|9086.8|9071.8|9086.7|9071.7|1
1628527180000|2021-08-09 16:39:40|9084.3|9069.3|9083.3|9068.3|9084.3|9069.3|9083.3|9068.3|5
1628527190000|2021-08-09 16:39:50|9083.7|9068.7|9084.3|9069.3|9084.3|9069.3|9082.2|9067.2|1
1628527200000|2021-08-09 16:40:00|9084.7|9069.7|9083.7|9068.7|9084.7|9069.7|9080.8|9065.8|3
1628527210000|2021-08-09 16:40:10|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|9083.8|9068.8|0
1628527220000|2021-08-09 16:40:20|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|1
1628527240000|2021-08-09 16:40:40|9082.3|9067.3|9082|9067|9082.3|9067.3|9082|9067|0
1628527250000|2021-08-09 16:40:50|9081.6|9066.6|9081.8|9066.8|9081.8|9066.8|9080.8|9065.8|2
1628527260000|2021-08-09 16:41:00|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|9082.8|9067.8|0
1628527290000|2021-08-09 16:41:30|9085.3|9070.3|9083.3|9068.3|9085.8|9070.8|9083.3|9068.3|2
1628527300000|2021-08-09 16:41:40|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|0
1628527310000|2021-08-09 16:41:50|9081.5|9066.5|9080.1|9065.1|9081.5|9066.5|9080.1|9065.1|3
1628527320000|2021-08-09 16:42:00|9079.7|9064.7|9078.3|9063.3|9079.7|9064.7|9078.3|9063.3|0
1628527330000|2021-08-09 16:42:10|9078.9|9063.9|9083.3|9068.3|9083.8|9068.8|9078.9|9063.9|1
1628527340000|2021-08-09 16:42:20|9083|9068|9082.8|9067.8|9083|9068|9082.8|9067.8|0
1628527350000|2021-08-09 16:42:30|9082.3|9067.3|9082.2|9067.2|9082.3|9067.3|9081.8|9066.8|0
1628527360000|2021-08-09 16:42:40|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|9082.3|9067.3|0
1628527380000|2021-08-09 16:43:00|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1628527390000|2021-08-09 16:43:10|9083.3|9068.3|9082|9067|9083.3|9068.3|9081.7|9066.7|2
1628527410000|2021-08-09 16:43:30|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1628527440000|2021-08-09 16:44:00|9081.1|9066.1|9078.8|9063.8|9081.1|9066.1|9078.8|9063.8|0
1628527450000|2021-08-09 16:44:10|9078.5|9063.5|9078.3|9063.3|9078.5|9063.5|9078.3|9063.3|0
1628527470000|2021-08-09 16:44:30|9077.6|9062.6|9076.8|9061.8|9077.6|9062.6|9076.8|9061.8|0
1628527480000|2021-08-09 16:44:40|9075.8|9060.8|9077.3|9062.3|9078.3|9063.3|9075.8|9060.8|0
1628527500000|2021-08-09 16:45:00|||||||||1
1628527510000|2021-08-09 16:45:10|||||||||1
1628527520000|2021-08-09 16:45:20|9078.1|9063.1|9076.8|9061.8|9078.3|9063.3|9076.3|9061.3|3
1628527530000|2021-08-09 16:45:30|9077.2|9062.2|9077.3|9062.3|9077.3|9062.3|9077.2|9062.2|0
1628527540000|2021-08-09 16:45:40|9076.9|9061.9|9074.8|9059.8|9076.9|9061.9|9074.8|9059.8|2
1628527550000|2021-08-09 16:45:50|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|7
1628527560000|2021-08-09 16:46:00|9072.6|9057.6|9076.3|9061.3|9076.3|9061.3|9072.6|9057.6|8
1628527590000|2021-08-09 16:46:30|9075|9060|9076.3|9061.3|9076.8|9061.8|9075|9060|1
1628527630000|2021-08-09 16:47:10|||||||||1
1628527640000|2021-08-09 16:47:20|9075.8|9060.8|9075.5|9060.5|9075.8|9060.8|9075.5|9060.5|0
1628527650000|2021-08-09 16:47:30|9075.1|9060.1|9074.6|9059.6|9075.1|9060.1|9074.6|9059.6|0
1628527660000|2021-08-09 16:47:40|9073.1|9058.1|9071.7|9056.7|9073.1|9058.1|9071.7|9056.7|0
1628527670000|2021-08-09 16:47:50|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|2
1628527700000|2021-08-09 16:48:20|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|9072.6|9057.6|3
1628527710000|2021-08-09 16:48:30|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|0
1628527730000|2021-08-09 16:48:50|9072|9057|9071.1|9056.1|9072|9057|9071.1|9056.1|1
1628527750000|2021-08-09 16:49:10|9071.8|9056.8|9072.7|9057.7|9072.7|9057.7|9071.8|9056.8|3
1628527760000|2021-08-09 16:49:20|9073.6|9058.6|9072.8|9057.8|9073.6|9058.6|9072.8|9057.8|2
1628527770000|2021-08-09 16:49:30|9071.6|9056.6|9070.6|9055.6|9071.6|9056.6|9070.6|9055.6|2
1628527790000|2021-08-09 16:49:50|9069.3|9054.3|9068|9053|9069.3|9054.3|9068|9053|0
1628527800000|2021-08-09 16:50:00|9068.3|9053.3|9069.7|9054.7|9069.7|9054.7|9068.3|9053.3|2
1628527810000|2021-08-09 16:50:10|9070.6|9055.6|9070.6|9055.6|9071.2|9056.2|9070.6|9055.6|6
1628527830000|2021-08-09 16:50:30|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|0
1628527840000|2021-08-09 16:50:40|9069.5|9054.5|9068.8|9053.8|9069.5|9054.5|9068.5|9053.5|3
1628527860000|2021-08-09 16:51:00|9069|9054|9069|9054|9069|9054|9069|9054|0
1628527880000|2021-08-09 16:51:20|9068.6|9053.6|9068.5|9053.5|9068.6|9053.6|9068.5|9053.5|0
1628527890000|2021-08-09 16:51:30|||||||||1
1628527900000|2021-08-09 16:51:40|9068.1|9053.1|9065.6|9050.6|9068.5|9053.5|9065.6|9050.6|5
1628527920000|2021-08-09 16:52:00|9066.3|9051.3|9067.2|9052.2|9067.2|9052.2|9066.3|9051.3|1
1628527950000|2021-08-09 16:52:30|||||||||1
1628527960000|2021-08-09 16:52:40|9070.8|9055.8|9069.2|9054.2|9070.8|9055.8|9068.5|9053.5|4
1628527980000|2021-08-09 16:53:00|9070.4|9055.4|9069.1|9054.1|9070.4|9055.4|9069.1|9054.1|0
1628528000000|2021-08-09 16:53:20|9068.5|9053.5|9068.8|9053.8|9069.2|9054.2|9068.5|9053.5|0
1628528010000|2021-08-09 16:53:30|9068.5|9053.5|9063.3|9048.3|9068.5|9053.5|9063.3|9048.3|2
1628528040000|2021-08-09 16:54:00|9064.6|9049.6|9066.6|9051.6|9066.6|9051.6|9064.6|9049.6|6
1628528060000|2021-08-09 16:54:20|9066.2|9051.2|9065.6|9050.6|9066.2|9051.2|9065.6|9050.6|1
1628528070000|2021-08-09 16:54:30|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|9065.3|9050.3|0
1628528080000|2021-08-09 16:54:40|9065|9050|9065|9050|9065|9050|9065|9050|0
1628528090000|2021-08-09 16:54:50|||||||||1
1628528100000|2021-08-09 16:55:00|9065.5|9050.5|9063|9048|9066|9051|9063|9048|6
1628528110000|2021-08-09 16:55:10|||||||||2
1628528120000|2021-08-09 16:55:20|||||||||1
1628528140000|2021-08-09 16:55:40|9062.1|9047.1|9061.6|9046.6|9062.1|9047.1|9061.6|9046.6|0
1628528190000|2021-08-09 16:56:30|9061.7|9046.7|9062.8|9047.8|9062.8|9047.8|9061.7|9046.7|2
1628528200000|2021-08-09 16:56:40|9063.8|9048.8|9067|9052|9067|9052|9063.8|9048.8|6
1628528210000|2021-08-09 16:56:50|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|2
1628528220000|2021-08-09 16:57:00|9066.5|9051.5|9070|9055|9070.7|9055.7|9066.5|9051.5|4
1628528250000|2021-08-09 16:57:30|9070.1|9055.1|9070.5|9055.5|9070.5|9055.5|9070.1|9055.1|1
1628528280000|2021-08-09 16:58:00|9071|9056|9070.1|9055.1|9072|9057|9070.1|9055.1|4
1628528290000|2021-08-09 16:58:10|9069.6|9054.6|9063|9048|9069.6|9054.6|9063|9048|2
1628528310000|2021-08-09 16:58:30|9063.1|9048.1|9063.5|9048.5|9063.5|9048.5|9063.1|9048.1|1
1628528340000|2021-08-09 16:59:00|9064.3|9049.3|9064|9049|9064.3|9049.3|9064|9049|5
1628528370000|2021-08-09 16:59:30|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|2
1628528380000|2021-08-09 16:59:40|||||||||1
1628528390000|2021-08-09 16:59:50|||||||||1
1628528400000|2021-08-09 17:00:00|9064|9049|9064.6|9049.6|9065.8|9050.8|9064|9049|8
1628528410000|2021-08-09 17:00:10|9064|9049|9062|9047|9064|9049|9062|9047|1
1628528420000|2021-08-09 17:00:20|||||||||1
1628528450000|2021-08-09 17:00:50|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|1
1628528480000|2021-08-09 17:01:20|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|9063.3|9048.3|1
1628528490000|2021-08-09 17:01:30|9063.5|9048.5|9063.8|9048.8|9063.8|9048.8|9063.5|9048.5|2
1628528510000|2021-08-09 17:01:50|9064.8|9049.8|9070.7|9055.7|9070.7|9055.7|9064.8|9049.8|5
1628528520000|2021-08-09 17:02:00|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|9069.1|9054.1|1
1628528540000|2021-08-09 17:02:20|9069.3|9054.3|9071.2|9056.2|9071.2|9056.2|9069.3|9054.3|1
1628528560000|2021-08-09 17:02:40|9071.6|9056.6|9071.7|9056.7|9071.7|9056.7|9071.6|9056.6|1
1628528570000|2021-08-09 17:02:50|9074.8|9059.8|9075.2|9060.2|9075.2|9060.2|9074.8|9059.8|1
1628528580000|2021-08-09 17:03:00|9075.5|9060.5|9075.5|9060.5|9075.5|9060.5|9075.5|9060.5|1
1628528600000|2021-08-09 17:03:20|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|9075.8|9060.8|1
1628528620000|2021-08-09 17:03:40|9075.3|9060.3|9072|9057|9075.3|9060.3|9072|9057|6
1628528630000|2021-08-09 17:03:50|9072.3|9057.3|9072.5|9057.5|9073|9058|9072|9057|1
1628528640000|2021-08-09 17:04:00|9072.6|9057.6|9072.8|9057.8|9073|9058|9072.1|9057.1|0
1628528650000|2021-08-09 17:04:10|9072.6|9057.6|9072.6|9057.6|9073|9058|9072.5|9057.5|0
1628528660000|2021-08-09 17:04:20|9072.8|9057.8|9072.5|9057.5|9072.8|9057.8|9072|9057|2
1628528670000|2021-08-09 17:04:30|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|9072.1|9057.1|0
1628528690000|2021-08-09 17:04:50|||||||||1
1628528720000|2021-08-09 17:05:20|9072.6|9057.6|9071.8|9056.8|9072.6|9057.6|9070.2|9055.2|6
1628528730000|2021-08-09 17:05:30|9072|9057|9072|9057|9072|9057|9072|9057|0
1628528740000|2021-08-09 17:05:40|9071.2|9056.2|9071|9056|9071.2|9056.2|9071|9056|0
1628528750000|2021-08-09 17:05:50|||||||||1
1628528780000|2021-08-09 17:06:20|9071.4|9056.4|9074.5|9059.5|9074.5|9059.5|9071.4|9056.4|1
1628528810000|2021-08-09 17:06:50|9076|9061|9075.6|9060.6|9076.5|9061.5|9075.6|9060.6|3
1628528820000|2021-08-09 17:07:00|9075.5|9060.5|9075.8|9060.8|9075.8|9060.8|9075.5|9060.5|0
1628528830000|2021-08-09 17:07:10|9076|9061|9076|9061|9076|9061|9076|9061|0
1628528840000|2021-08-09 17:07:20|||||||||1
1628528860000|2021-08-09 17:07:40|9075.2|9060.2|9075|9060|9075.2|9060.2|9075|9060|1
1628528870000|2021-08-09 17:07:50|||||||||1
1628528890000|2021-08-09 17:08:10|9074.6|9059.6|9074.8|9059.8|9074.8|9059.8|9074.6|9059.6|1
1628528900000|2021-08-09 17:08:20|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|9076.3|9061.3|1
1628528920000|2021-08-09 17:08:40|9076.6|9061.6|9080.5|9065.5|9080.5|9065.5|9076.6|9061.6|2
1628528940000|2021-08-09 17:09:00|9077.6|9062.6|9076.6|9061.6|9077.6|9062.6|9076.6|9061.6|5
1628528950000|2021-08-09 17:09:10|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|9078.1|9063.1|1
1628528960000|2021-08-09 17:09:20|9077.7|9062.7|9077.1|9062.1|9077.7|9062.7|9077.1|9062.1|0
1628528980000|2021-08-09 17:09:40|||||||||1
1628529000000|2021-08-09 17:10:00|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|9077.5|9062.5|0
1628529010000|2021-08-09 17:10:10|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|9077.1|9062.1|2
1628529040000|2021-08-09 17:10:40|9078.6|9063.6|9078.1|9063.1|9078.6|9063.6|9078.1|9063.1|1
1628529060000|2021-08-09 17:11:00|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|0
1628529070000|2021-08-09 17:11:10|9078.1|9063.1|9078.5|9063.5|9078.5|9063.5|9078.1|9063.1|1
1628529100000|2021-08-09 17:11:40|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|1
1628529130000|2021-08-09 17:12:10|9078|9063|9078|9063|9078|9063|9078|9063|1
1628529140000|2021-08-09 17:12:20|9079|9064|9079|9064|9079|9064|9079|9064|0
1628529150000|2021-08-09 17:12:30|9078.5|9063.5|9078|9063|9078.5|9063.5|9078|9063|2
1628529160000|2021-08-09 17:12:40|9078.3|9063.3|9078.5|9063.5|9078.5|9063.5|9078.3|9063.3|1
1628529170000|2021-08-09 17:12:50|||||||||1
1628529180000|2021-08-09 17:13:00|9078.8|9063.8|9080|9065|9080|9065|9078.8|9063.8|1
1628529190000|2021-08-09 17:13:10|9079|9064|9080|9065|9080|9065|9079|9064|12
1628529200000|2021-08-09 17:13:20|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|9079.5|9064.5|2
1628529220000|2021-08-09 17:13:40|9079.8|9064.8|9080|9065|9080|9065|9079.8|9064.8|1
1628529230000|2021-08-09 17:13:50|||||||||1
1628529240000|2021-08-09 17:14:00|9079.6|9064.6|9079.5|9064.5|9079.6|9064.6|9079.5|9064.5|1
1628529250000|2021-08-09 17:14:10|||||||||2
1628529270000|2021-08-09 17:14:30|||||||||1
1628529280000|2021-08-09 17:14:40|||||||||1
1628529300000|2021-08-09 17:15:00|9079.1|9064.1|9074.5|9059.5|9079.1|9064.1|9074.5|9059.5|3
1628529310000|2021-08-09 17:15:10|9074.8|9059.8|9077.5|9062.5|9077.5|9062.5|9074.8|9059.8|3
1628529320000|2021-08-09 17:15:20|9077|9062|9076.1|9061.1|9077|9062|9075.2|9060.2|2
1628529330000|2021-08-09 17:15:30|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|1
1628529340000|2021-08-09 17:15:40|9076.8|9061.8|9078.5|9063.5|9078.5|9063.5|9076.8|9061.8|1
1628529370000|2021-08-09 17:16:10|9079.4|9064.4|9078|9063|9079.4|9064.4|9078|9063|4
1628529380000|2021-08-09 17:16:20|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|9076.6|9061.6|2
1628529400000|2021-08-09 17:16:40|||||||||1
1628529420000|2021-08-09 17:17:00|||||||||1
1628529430000|2021-08-09 17:17:10|9076.2|9061.2|9076.1|9061.1|9076.2|9061.2|9076.1|9061.1|0
1628529450000|2021-08-09 17:17:30|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|9075.6|9060.6|2
1628529480000|2021-08-09 17:18:00|||||||||1
1628529490000|2021-08-09 17:18:10|||||||||1
1628529510000|2021-08-09 17:18:30|||||||||2
1628529530000|2021-08-09 17:18:50|9074.6|9059.6|9072|9057|9074.6|9059.6|9072|9057|5
1628529540000|2021-08-09 17:19:00|9072.1|9057.1|9070.6|9055.6|9072.1|9057.1|9070.6|9055.6|7
1628529550000|2021-08-09 17:19:10|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|9070.7|9055.7|0
1628529570000|2021-08-09 17:19:30|||||||||1
1628529600000|2021-08-09 17:20:00|9069.9|9054.9|9069.7|9054.7|9069.9|9054.9|9069.2|9054.2|2
1628529610000|2021-08-09 17:20:10|9069.2|9054.2|9068.3|9053.3|9069.2|9054.2|9068.3|9053.3|2
1628529620000|2021-08-09 17:20:20|9068.2|9053.2|9066.3|9051.3|9068.2|9053.2|9066.3|9051.3|3
1628529630000|2021-08-09 17:20:30|9066.2|9051.2|9068.6|9053.6|9068.6|9053.6|9066.2|9051.2|4
1628529650000|2021-08-09 17:20:50|||||||||1
1628529660000|2021-08-09 17:21:00|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|1
1628529690000|2021-08-09 17:21:30|9069|9054|9069.7|9054.7|9070|9055|9069|9054|16
1628529720000|2021-08-09 17:22:00|9070.1|9055.1|9071.2|9056.2|9073.5|9058.5|9070.1|9055.1|3
1628529750000|2021-08-09 17:22:30|||||||||2
1628529770000|2021-08-09 17:22:50|9070.8|9055.8|9069.8|9054.8|9070.8|9055.8|9069.8|9054.8|2
1628529780000|2021-08-09 17:23:00|9073.1|9058.1|9072.8|9057.8|9076.6|9061.6|9072.8|9057.8|6
1628529800000|2021-08-09 17:23:20|||||||||1
1628529810000|2021-08-09 17:23:30|||||||||1
1628529820000|2021-08-09 17:23:40|||||||||1
1628529830000|2021-08-09 17:23:50|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|0
1628529840000|2021-08-09 17:24:00|||||||||2
1628529860000|2021-08-09 17:24:20|||||||||1
1628529870000|2021-08-09 17:24:30|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|2
1628529880000|2021-08-09 17:24:40|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|0
1628529890000|2021-08-09 17:24:50|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628529900000|2021-08-09 17:25:00|9073.7|9058.7|9072.8|9057.8|9073.7|9058.7|9072.8|9057.8|3
1628529910000|2021-08-09 17:25:10|9072.3|9057.3|9071.8|9056.8|9072.3|9057.3|9071.8|9056.8|2
1628529920000|2021-08-09 17:25:20|9071|9056|9070.8|9055.8|9071|9056|9070.8|9055.8|3
1628529950000|2021-08-09 17:25:50|||||||||1
1628529960000|2021-08-09 17:26:00|9070.3|9055.3|9068.6|9053.6|9070.3|9055.3|9068.6|9053.6|0
1628529980000|2021-08-09 17:26:20|9068.2|9053.2|9066.6|9051.6|9068.2|9053.2|9066.6|9051.6|2
1628529990000|2021-08-09 17:26:30|9067.6|9052.6|9067.6|9052.6|9068|9053|9067.6|9052.6|4
1628530000000|2021-08-09 17:26:40|9067.7|9052.7|9069.5|9054.5|9069.5|9054.5|9067.7|9052.7|3
1628530010000|2021-08-09 17:26:50|||||||||2
1628530020000|2021-08-09 17:27:00|9071|9056|9072.7|9057.7|9072.7|9057.7|9071|9056|8
1628530030000|2021-08-09 17:27:10|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|2
1628530040000|2021-08-09 17:27:20|||||||||1
1628530060000|2021-08-09 17:27:40|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|0
1628530070000|2021-08-09 17:27:50|||||||||1
1628530080000|2021-08-09 17:28:00|9072.7|9057.7|9072.8|9057.8|9072.8|9057.8|9072.7|9057.7|1
1628530100000|2021-08-09 17:28:20|||||||||1
1628530110000|2021-08-09 17:28:30|9072.5|9057.5|9072|9057|9072.5|9057.5|9072|9057|1
1628530120000|2021-08-09 17:28:40|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1628530130000|2021-08-09 17:28:50|9071.5|9056.5|9073.4|9058.4|9073.4|9058.4|9071.5|9056.5|2
1628530150000|2021-08-09 17:29:10|9072.4|9057.4|9072|9057|9072.4|9057.4|9072|9057|1
1628530160000|2021-08-09 17:29:20|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|1
1628530190000|2021-08-09 17:29:50|||||||||1
1628530210000|2021-08-09 17:30:10|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|0
1628530220000|2021-08-09 17:30:20|||||||||1
1628530230000|2021-08-09 17:30:30|9071.9|9056.9|9071.8|9056.8|9071.9|9056.9|9071.8|9056.8|0
1628530250000|2021-08-09 17:30:50|9072.2|9057.2|9070.5|9055.5|9072.2|9057.2|9070.5|9055.5|3
1628530260000|2021-08-09 17:31:00|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|0
1628530270000|2021-08-09 17:31:10|9070|9055|9070|9055|9070|9055|9070|9055|0
1628530280000|2021-08-09 17:31:20|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|9070.9|9055.9|1
1628530310000|2021-08-09 17:31:50|9072|9057|9072|9057|9072|9057|9072|9057|1
1628530320000|2021-08-09 17:32:00|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1628530340000|2021-08-09 17:32:20|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|1
1628530350000|2021-08-09 17:32:30|9071.4|9056.4|9071|9056|9071.4|9056.4|9071|9056|3
1628530370000|2021-08-09 17:32:50|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|1
1628530400000|2021-08-09 17:33:20|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|1
1628530410000|2021-08-09 17:33:30|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|0
1628530430000|2021-08-09 17:33:50|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|1
1628530440000|2021-08-09 17:34:00|9072.4|9057.4|9071.9|9056.9|9072.4|9057.4|9071.9|9056.9|0
1628530450000|2021-08-09 17:34:10|||||||||1
1628530470000|2021-08-09 17:34:30|9072.8|9057.8|9073.3|9058.3|9073.3|9058.3|9072.8|9057.8|1
1628530480000|2021-08-09 17:34:40|||||||||1
1628530500000|2021-08-09 17:35:00|9072.9|9057.9|9072.8|9057.8|9072.9|9057.9|9072.8|9057.8|0
1628530510000|2021-08-09 17:35:10|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628530540000|2021-08-09 17:35:40|||||||||6
1628530570000|2021-08-09 17:36:10|||||||||1
1628530580000|2021-08-09 17:36:20|||||||||2
1628530600000|2021-08-09 17:36:40|9073.4|9058.4|9072.9|9057.9|9073.4|9058.4|9072.9|9057.9|5
1628530610000|2021-08-09 17:36:50|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|0
1628530620000|2021-08-09 17:37:00|9073.2|9058.2|9072.8|9057.8|9073.2|9058.2|9072.8|9057.8|1
1628530630000|2021-08-09 17:37:10|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|2
1628530650000|2021-08-09 17:37:30|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|0
1628530660000|2021-08-09 17:37:40|||||||||1
1628530680000|2021-08-09 17:38:00|9072.2|9057.2|9071.4|9056.4|9072.2|9057.2|9071.4|9056.4|2
1628530690000|2021-08-09 17:38:10|9074.5|9059.5|9071.5|9056.5|9074.5|9059.5|9070.5|9055.5|19
1628530700000|2021-08-09 17:38:20|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|0
1628530720000|2021-08-09 17:38:40|9072.8|9057.8|9071.9|9056.9|9072.8|9057.8|9071.9|9056.9|2
1628530730000|2021-08-09 17:38:50|9071.5|9056.5|9071|9056|9071.5|9056.5|9071|9056|0
1628530750000|2021-08-09 17:39:10|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|1
1628530780000|2021-08-09 17:39:40|9072|9057|9071.9|9056.9|9072|9057|9071.9|9056.9|1
1628530800000|2021-08-09 17:40:00|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|0
1628530810000|2021-08-09 17:40:10|9073.4|9058.4|9071.9|9056.9|9073.4|9058.4|9071.5|9056.5|2
1628530840000|2021-08-09 17:40:40|9072.3|9057.3|9072.4|9057.4|9072.4|9057.4|9071.9|9056.9|1
1628530870000|2021-08-09 17:41:10|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|2
1628530890000|2021-08-09 17:41:30|||||||||68
1628530900000|2021-08-09 17:41:40|9073.1|9058.1|9073.9|9058.9|9073.9|9058.9|9073.1|9058.1|1
1628530910000|2021-08-09 17:41:50|||||||||13
1628530920000|2021-08-09 17:42:00|9073.4|9058.4|9072.9|9057.9|9073.4|9058.4|9072.5|9057.5|0
1628530930000|2021-08-09 17:42:10|9072.5|9057.5|9072.9|9057.9|9072.9|9057.9|9072.5|9057.5|1
1628530950000|2021-08-09 17:42:30|9072.5|9057.5|9074.4|9059.4|9074.4|9059.4|9072.5|9057.5|5
1628530980000|2021-08-09 17:43:00|9074|9059|9074|9059|9074|9059|9074|9059|2
1628530990000|2021-08-09 17:43:10|9073.5|9058.5|9072.7|9057.7|9073.5|9058.5|9072.7|9057.7|0
1628531000000|2021-08-09 17:43:20|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1628531010000|2021-08-09 17:43:30|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|9072.3|9057.3|1
1628531040000|2021-08-09 17:44:00|9072.4|9057.4|9072.8|9057.8|9072.8|9057.8|9072.4|9057.4|1
1628531070000|2021-08-09 17:44:30|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628531090000|2021-08-09 17:44:50|||||||||1
1628531100000|2021-08-09 17:45:00|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|10
1628531120000|2021-08-09 17:45:20|9073.1|9058.1|9074.4|9059.4|9074.4|9059.4|9073.1|9058.1|21
1628531130000|2021-08-09 17:45:30|9073.5|9058.5|9073.5|9058.5|9073.6|9058.6|9073.5|9058.5|7
1628531140000|2021-08-09 17:45:40|9073|9058|9073|9058|9073|9058|9073|9058|0
1628531160000|2021-08-09 17:46:00|9073.1|9058.1|9073.5|9058.5|9073.5|9058.5|9073.1|9058.1|1
1628531180000|2021-08-09 17:46:20|||||||||3
1628531190000|2021-08-09 17:46:30|||||||||1
1628531200000|2021-08-09 17:46:40|||||||||7
1628531220000|2021-08-09 17:47:00|||||||||1
1628531250000|2021-08-09 17:47:30|||||||||1
1628531280000|2021-08-09 17:48:00|||||||||1
1628531310000|2021-08-09 17:48:30|||||||||1
1628531340000|2021-08-09 17:49:00|9073.9|9058.9|9073.5|9058.5|9073.9|9058.9|9073.5|9058.5|1
1628531370000|2021-08-09 17:49:30|||||||||1
1628531380000|2021-08-09 17:49:40|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|9073.6|9058.6|0
1628531400000|2021-08-09 17:50:00|||||||||1
1628531430000|2021-08-09 17:50:30|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|9073.5|9058.5|1
1628531450000|2021-08-09 17:50:50|||||||||1
1628531470000|2021-08-09 17:51:10|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|0
1628531480000|2021-08-09 17:51:20|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|7
1628531510000|2021-08-09 17:51:50|9074|9059|9073.9|9058.9|9074.4|9059.4|9073.9|9058.9|3
1628531520000|2021-08-09 17:52:00|9073.8|9058.8|9073.4|9058.4|9073.8|9058.8|9073.4|9058.4|1
1628531540000|2021-08-09 17:52:20|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628531550000|2021-08-09 17:52:30|9072.9|9057.9|9072|9057|9072.9|9057.9|9072|9057|1
1628531570000|2021-08-09 17:52:50|9072.4|9057.4|9072.8|9057.8|9072.8|9057.8|9072.4|9057.4|1
1628531600000|2021-08-09 17:53:20|||||||||1
1628531630000|2021-08-09 17:53:50|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628531660000|2021-08-09 17:54:20|||||||||1
1628531690000|2021-08-09 17:54:50|||||||||1
1628531700000|2021-08-09 17:55:00|9072.9|9057.9|9073.3|9058.3|9073.3|9058.3|9072.9|9057.9|2
1628531710000|2021-08-09 17:55:10|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|0
1628531750000|2021-08-09 17:55:50|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|9073.3|9058.3|1
1628531760000|2021-08-09 17:56:00|9072.9|9057.9|9072.5|9057.5|9072.9|9057.9|9072.5|9057.5|3
1628531880000|2021-08-09 17:58:00|9072.9|9057.9|9072.5|9057.5|9072.9|9057.9|9072.5|9057.5|2
1628531960000|2021-08-09 17:59:20|||||||||1
1628531980000|2021-08-09 17:59:40|9072.4|9057.4|9071.9|9056.9|9072.4|9057.4|9071.9|9056.9|0
1628531990000|2021-08-09 17:59:50|9072.4|9057.4|9065.1|9050.1|9072.4|9057.4|9065.1|9050.1|6
1628532010000|2021-08-09 18:00:10|9066|9051|9066|9051|9066|9051|9066|9051|0
1628532040000|2021-08-09 18:00:40|9065.6|9050.6|9066|9051|9066|9051|9065.6|9050.6|4
1628532060000|2021-08-09 18:01:00|9066.8|9051.8|9067.8|9052.8|9067.8|9052.8|9066.8|9051.8|1
1628532070000|2021-08-09 18:01:10|9070.9|9055.9|9070.4|9055.4|9070.9|9055.9|9070.4|9055.4|1
1628532080000|2021-08-09 18:01:20|||||||||11
1628532090000|2021-08-09 18:01:30|9070.8|9055.8|9070.9|9055.9|9070.9|9055.9|9070.8|9055.8|5
1628532100000|2021-08-09 18:01:40|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|19
1628532110000|2021-08-09 18:01:50|||||||||3
1628532120000|2021-08-09 18:02:00|||||||||3
1628532130000|2021-08-09 18:02:10|||||||||1
1628532140000|2021-08-09 18:02:20|||||||||5
1628532160000|2021-08-09 18:02:40|||||||||4
1628532170000|2021-08-09 18:02:50|||||||||3
1628532180000|2021-08-09 18:03:00|9073.5|9058.5|9073.9|9058.9|9073.9|9058.9|9073.5|9058.5|45
1628532190000|2021-08-09 18:03:10|9073.8|9058.8|9073.9|9058.9|9073.9|9058.9|9073.8|9058.8|6
1628532200000|2021-08-09 18:03:20|9073.7|9058.7|9073|9058|9073.9|9058.9|9073|9058|12
1628532210000|2021-08-09 18:03:30|9073.3|9058.3|9072.8|9057.8|9073.3|9058.3|9072.8|9057.8|1
1628532220000|2021-08-09 18:03:40|9072.7|9057.7|9073.3|9058.3|9073.3|9058.3|9072.3|9057.3|6
1628532230000|2021-08-09 18:03:50|9073.2|9058.2|9072.9|9057.9|9073.3|9058.3|9072.9|9057.9|2
1628532240000|2021-08-09 18:04:00|9073.3|9058.3|9071.6|9056.6|9073.8|9058.8|9071.6|9056.6|3
1628532250000|2021-08-09 18:04:10|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|9071.5|9056.5|2
1628532260000|2021-08-09 18:04:20|9071.9|9056.9|9071.8|9056.8|9071.9|9056.9|9071.8|9056.8|5
1628532270000|2021-08-09 18:04:30|||||||||1
1628532280000|2021-08-09 18:04:40|||||||||5
1628532290000|2021-08-09 18:04:50|||||||||1
1628532300000|2021-08-09 18:05:00|9072.2|9057.2|9073.2|9058.2|9073.2|9058.2|9072.2|9057.2|6
1628532310000|2021-08-09 18:05:10|||||||||4
1628532320000|2021-08-09 18:05:20|9072.7|9057.7|9073.2|9058.2|9073.2|9058.2|9072.7|9057.7|13
1628532330000|2021-08-09 18:05:30|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|6
1628532340000|2021-08-09 18:05:40|||||||||5
1628532350000|2021-08-09 18:05:50|9073.8|9058.8|9073.9|9058.9|9073.9|9058.9|9073.8|9058.8|10
1628532360000|2021-08-09 18:06:00|9074.1|9059.1|9074.3|9059.3|9074.3|9059.3|9073.7|9058.7|14
1628532370000|2021-08-09 18:06:10|9073.9|9058.9|9073.5|9058.5|9074.4|9059.4|9073.5|9058.5|8
1628532380000|2021-08-09 18:06:20|9073.9|9058.9|9074.1|9059.1|9074.2|9059.2|9073.8|9058.8|4
1628532390000|2021-08-09 18:06:30|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|3
1628532400000|2021-08-09 18:06:40|||||||||11
1628532410000|2021-08-09 18:06:50|||||||||3
1628532420000|2021-08-09 18:07:00|9072.4|9057.4|9071.8|9056.8|9072.6|9057.6|9071.1|9056.1|5
1628532430000|2021-08-09 18:07:10|9072.2|9057.2|9072.3|9057.3|9072.3|9057.3|9072.2|9057.2|7
1628532440000|2021-08-09 18:07:20|9072.7|9057.7|9074.1|9059.1|9074.1|9059.1|9072.7|9057.7|8
1628532450000|2021-08-09 18:07:30|9073.7|9058.7|9073.6|9058.6|9073.7|9058.7|9073.6|9058.6|3
1628532460000|2021-08-09 18:07:40|||||||||1
1628532470000|2021-08-09 18:07:50|||||||||4
1628532480000|2021-08-09 18:08:00|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.6|9058.6|3
1628532490000|2021-08-09 18:08:10|||||||||4
1628532500000|2021-08-09 18:08:20|9073.2|9058.2|9072.6|9057.6|9073.2|9058.2|9072.6|9057.6|11
1628532510000|2021-08-09 18:08:30|9072.2|9057.2|9071.3|9056.3|9072.2|9057.2|9067.6|9052.6|9
1628532520000|2021-08-09 18:08:40|9071.4|9056.4|9071.4|9056.4|9071.4|9056.4|9070.7|9055.7|1
1628532530000|2021-08-09 18:08:50|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|4
1628532540000|2021-08-09 18:09:00|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|3
1628532550000|2021-08-09 18:09:10|||||||||4
1628532560000|2021-08-09 18:09:20|9078.4|9063.4|9081.3|9066.3|9082.4|9067.4|9078.4|9063.4|10
1628532570000|2021-08-09 18:09:30|9081.8|9066.8|9081.2|9066.2|9081.8|9066.8|9081.2|9066.2|6
1628532580000|2021-08-09 18:09:40|9082|9067|9084.7|9069.7|9085.7|9070.7|9082|9067|6
1628532590000|2021-08-09 18:09:50|9085.2|9070.2|9085.2|9070.2|9085.7|9070.7|9084.7|9069.7|5
1628532600000|2021-08-09 18:10:00|9084.7|9069.7|9085.7|9070.7|9085.7|9070.7|9084.7|9069.7|20
1628532610000|2021-08-09 18:10:10|9086.9|9071.9|9084.7|9069.7|9087.2|9072.2|9084.7|9069.7|12
1628532620000|2021-08-09 18:10:20|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|1
1628532630000|2021-08-09 18:10:30|9084.8|9069.8|9077.3|9062.3|9084.8|9069.8|9071.7|9056.7|17
1628532640000|2021-08-09 18:10:40|9076.4|9061.4|9076.2|9061.2|9076.4|9061.4|9076.2|9061.2|0
1628532650000|2021-08-09 18:10:50|9075.7|9060.7|9075.6|9060.6|9075.7|9060.7|9075.6|9060.6|12
1628532670000|2021-08-09 18:11:10|9074.1|9059.1|9071.8|9056.8|9074.1|9059.1|9071.2|9056.2|8
1628532680000|2021-08-09 18:11:20|9071.7|9056.7|9070.3|9055.3|9071.7|9056.7|9070.3|9055.3|6
1628532690000|2021-08-09 18:11:30|9071.2|9056.2|9070.2|9055.2|9071.2|9056.2|9070.2|9055.2|4
1628532700000|2021-08-09 18:11:40|9070.9|9055.9|9073.2|9058.2|9073.2|9058.2|9070.9|9055.9|6
1628532710000|2021-08-09 18:11:50|9073.9|9058.9|9075.1|9060.1|9076|9061|9073.9|9058.9|9
1628532720000|2021-08-09 18:12:00|9075.2|9060.2|9074|9059|9075.2|9060.2|9074|9059|6
1628532730000|2021-08-09 18:12:10|9073.7|9058.7|9076.2|9061.2|9076.2|9061.2|9073.7|9058.7|49
1628532740000|2021-08-09 18:12:20|9075.8|9060.8|9075.2|9060.2|9075.8|9060.8|9075.2|9060.2|3
1628532750000|2021-08-09 18:12:30|9076.7|9061.7|9081.2|9066.2|9081.2|9066.2|9076.7|9061.7|7
1628532760000|2021-08-09 18:12:40|9082.5|9067.5|9082.2|9067.2|9082.8|9067.8|9080.8|9065.8|42
1628532770000|2021-08-09 18:12:50|9082.6|9067.6|9085|9070|9085|9070|9082.6|9067.6|21
1628532780000|2021-08-09 18:13:00|9085.8|9070.8|9087|9072|9087|9072|9085.8|9070.8|2
1628532790000|2021-08-09 18:13:10|9086.8|9071.8|9087.3|9072.3|9088.3|9073.3|9086.3|9071.3|20
1628532800000|2021-08-09 18:13:20|9086.9|9071.9|9085.8|9070.8|9088.3|9073.3|9085.8|9070.8|12
1628532810000|2021-08-09 18:13:30|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|7
1628532820000|2021-08-09 18:13:40|9087.5|9072.5|9087.9|9072.9|9088.9|9073.9|9087.4|9072.4|37
1628532830000|2021-08-09 18:13:50|9089.8|9074.8|9091.3|9076.3|9091.4|9076.4|9089.8|9074.8|34
1628532840000|2021-08-09 18:14:00|9091.4|9076.4|9089.9|9074.9|9095|9080|9088.4|9073.4|99
1628532850000|2021-08-09 18:14:10|9089.7|9074.7|9086.6|9071.6|9090.1|9075.1|9086.6|9071.6|63
1628532860000|2021-08-09 18:14:20|9086.3|9071.3|9087.1|9072.1|9087.4|9072.4|9086.3|9071.3|67
1628532870000|2021-08-09 18:14:30|9086.9|9071.9|9086.8|9071.8|9088.6|9073.6|9086.1|9071.1|77
1628532880000|2021-08-09 18:14:40|9087.2|9072.2|9087.3|9072.3|9089.2|9074.2|9087.2|9072.2|100
1628532890000|2021-08-09 18:14:50|9085.2|9070.2|9091.2|9076.2|9092.7|9077.7|9085.2|9070.2|112
1628532900000|2021-08-09 18:15:00|9091.6|9076.6|9089.2|9074.2|9091.7|9076.7|9087.7|9072.7|8
1628532910000|2021-08-09 18:15:10|9089.9|9074.9|9089.7|9074.7|9089.9|9074.9|9089.7|9074.7|0
1628532920000|2021-08-09 18:15:20|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|5
1628532930000|2021-08-09 18:15:30|9088.6|9073.6|9088.7|9073.7|9088.7|9073.7|9088.6|9073.6|1
1628532940000|2021-08-09 18:15:40|9088.2|9073.2|9087.7|9072.7|9088.2|9073.2|9087.7|9072.7|2
1628532950000|2021-08-09 18:15:50|9087.3|9072.3|9087.2|9072.2|9087.3|9072.3|9087.2|9072.2|0
1628532960000|2021-08-09 18:16:00|9087.1|9072.1|9088.1|9073.1|9088.9|9073.9|9087.1|9072.1|39
1628532970000|2021-08-09 18:16:10|9088.3|9073.3|9087.6|9072.6|9088.4|9073.4|9087.6|9072.6|2
1628532980000|2021-08-09 18:16:20|9088.1|9073.1|9087.9|9072.9|9088.1|9073.1|9087.6|9072.6|8
1628532990000|2021-08-09 18:16:30|9087.6|9072.6|9087.6|9072.6|9087.9|9072.9|9087.6|9072.6|1
1628533000000|2021-08-09 18:16:40|9088.4|9073.4|9088.7|9073.7|9088.7|9073.7|9088.4|9073.4|9
1628533010000|2021-08-09 18:16:50|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|9088.4|9073.4|4
1628533020000|2021-08-09 18:17:00|9088.6|9073.6|9088.2|9073.2|9088.6|9073.6|9088.2|9073.2|1
1628533040000|2021-08-09 18:17:20|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|0
1628533050000|2021-08-09 18:17:30|9087.8|9072.8|9089.9|9074.9|9089.9|9074.9|9087.8|9072.8|3
1628533060000|2021-08-09 18:17:40|9090.3|9075.3|9089.6|9074.6|9090.3|9075.3|9089.6|9074.6|2
1628533070000|2021-08-09 18:17:50|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|9089.6|9074.6|1
1628533080000|2021-08-09 18:18:00|9090.3|9075.3|9091.6|9076.6|9091.6|9076.6|9090.3|9075.3|2
1628533090000|2021-08-09 18:18:10|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|3
1628533100000|2021-08-09 18:18:20|9091.5|9076.5|9090.6|9075.6|9091.5|9076.5|9089.6|9074.6|3
1628533110000|2021-08-09 18:18:30|9090.4|9075.4|9090.1|9075.1|9090.4|9075.4|9090.1|9075.1|5
1628533140000|2021-08-09 18:19:00|9090.3|9075.3|9091.8|9076.8|9091.8|9076.8|9090.3|9075.3|3
1628533160000|2021-08-09 18:19:20|9091.4|9076.4|9091.6|9076.6|9092.9|9077.9|9091.4|9076.4|1
1628533170000|2021-08-09 18:19:30|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|9091.2|9076.2|0
1628533180000|2021-08-09 18:19:40|9091.1|9076.1|9089.1|9074.1|9091.1|9076.1|9088.1|9073.1|8
1628533190000|2021-08-09 18:19:50|9090.2|9075.2|9093.9|9078.9|9093.9|9078.9|9089.6|9074.6|4
1628557200000|2021-08-10 01:00:00|9089.1|9074.1|9088.6|9073.6|9089.5|9074.5|9088.6|9073.6|12
1628557220000|2021-08-10 01:00:20|9092.1|9077.1|9090.5|9075.5|9092.6|9077.6|9090.5|9075.5|4
1628557230000|2021-08-10 01:00:30|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|9089.9|9074.9|0
1628557240000|2021-08-10 01:00:40|9090.3|9075.3|9090.4|9075.4|9090.4|9075.4|9090.3|9075.3|0
1628557250000|2021-08-10 01:00:50|9087.3|9072.3|9086.4|9071.4|9087.3|9072.3|9086.4|9071.4|0
1628557260000|2021-08-10 01:01:00|9085.9|9070.9|9085.4|9070.4|9086.4|9071.4|9085.4|9070.4|0
1628557270000|2021-08-10 01:01:10|9083.9|9068.9|9077.6|9062.6|9084.4|9069.4|9077.6|9062.6|9
1628557280000|2021-08-10 01:01:20|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|9078.4|9063.4|0
1628557290000|2021-08-10 01:01:30|9078.5|9063.5|9076.9|9061.9|9078.5|9063.5|9076.9|9061.9|11
1628557320000|2021-08-10 01:02:00|9075.9|9060.9|9076.4|9061.4|9076.4|9061.4|9075.9|9060.9|0
1628557330000|2021-08-10 01:02:10|9076.8|9061.8|9076.9|9061.9|9076.9|9061.9|9076.8|9061.8|0
1628557340000|2021-08-10 01:02:20|9078.4|9063.4|9084.5|9069.5|9084.5|9069.5|9078.4|9063.4|1
1628557350000|2021-08-10 01:02:30|9084.2|9069.2|9082.3|9067.3|9084.2|9069.2|9081.4|9066.4|0
1628557360000|2021-08-10 01:02:40|9083|9068|9082.4|9067.4|9083.5|9068.5|9081.4|9066.4|0
1628557370000|2021-08-10 01:02:50|9083.2|9068.2|9082.8|9067.8|9083.2|9068.2|9081.5|9066.5|0
1628557380000|2021-08-10 01:03:00|9083.5|9068.5|9081.4|9066.4|9084|9069|9081.4|9066.4|0
1628557440000|2021-08-10 01:04:00|9080.9|9065.9|9077|9062|9080.9|9065.9|9077|9062|2
1628557450000|2021-08-10 01:04:10|9077.3|9062.3|9076.9|9061.9|9077.3|9062.3|9076.9|9061.9|0
1628557470000|2021-08-10 01:04:30|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|9076.5|9061.5|0
1628557480000|2021-08-10 01:04:40|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|0
1628557510000|2021-08-10 01:05:10|9075.9|9060.9|9074.4|9059.4|9075.9|9060.9|9074.4|9059.4|1
1628557570000|2021-08-10 01:06:10|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|9074.5|9059.5|2
1628557590000|2021-08-10 01:06:30|9074|9059|9074|9059|9074|9059|9074|9059|0
1628557620000|2021-08-10 01:07:00|9073|9058|9073.5|9058.5|9074.5|9059.5|9071.5|9056.5|9
1628557630000|2021-08-10 01:07:10|9074.7|9059.7|9077.5|9062.5|9077.5|9062.5|9074.7|9059.7|2
1628557640000|2021-08-10 01:07:20|9077.1|9062.1|9079|9064|9079|9064|9077.1|9062.1|0
1628557710000|2021-08-10 01:08:30|9078|9063|9077.8|9062.8|9078|9063|9076.5|9061.5|0
1628557720000|2021-08-10 01:08:40|9077|9062|9077.5|9062.5|9078.3|9063.3|9075.5|9060.5|0
1628557730000|2021-08-10 01:08:50|9076.7|9061.7|9076|9061|9076.7|9061.7|9075.7|9060.7|0
1628557740000|2021-08-10 01:09:00|9075.6|9060.6|9077|9062|9077|9062|9075|9060|0
1628557750000|2021-08-10 01:09:10|9076|9061|9077|9062|9077|9062|9076|9061|0
1628557760000|2021-08-10 01:09:20|9078|9063|9078|9063|9078|9063|9078|9063|0
1628557770000|2021-08-10 01:09:30|9077.2|9062.2|9077.5|9062.5|9077.5|9062.5|9076.2|9061.2|0
1628557780000|2021-08-10 01:09:40|9076|9061|9077.5|9062.5|9077.5|9062.5|9076|9061|0
1628557790000|2021-08-10 01:09:50|9076|9061|9076.5|9061.5|9076.5|9061.5|9076|9061|0
1628557800000|2021-08-10 01:10:00|9076|9061|9074|9059|9076|9061|9073|9058|0
1628557840000|2021-08-10 01:10:40|9077.9|9062.9|9078.5|9063.5|9078.5|9063.5|9077.9|9062.9|4
1628557910000|2021-08-10 01:11:50|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|5
1628557980000|2021-08-10 01:13:00|9078.5|9063.5|9079|9064|9079|9064|9078.5|9063.5|4
1628557990000|2021-08-10 01:13:10|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|9078.9|9063.9|0
1628558010000|2021-08-10 01:13:30|9079.4|9064.4|9078.9|9063.9|9079.4|9064.4|9078.9|9063.9|0
1628558090000|2021-08-10 01:14:50|9079.4|9064.4|9081.3|9066.3|9083|9068|9079.4|9064.4|2
1628558100000|2021-08-10 01:15:00|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|9081.8|9066.8|0
1628558110000|2021-08-10 01:15:10|9082.2|9067.2|9081.5|9066.5|9082.2|9067.2|9081.4|9066.4|0
1628558120000|2021-08-10 01:15:20|9080.8|9065.8|9086.9|9071.9|9086.9|9071.9|9080.8|9065.8|2
1628558130000|2021-08-10 01:15:30|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|0
1628558150000|2021-08-10 01:15:50|9087|9072|9085.4|9070.4|9087|9072|9085.4|9070.4|0
1628558190000|2021-08-10 01:16:30|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|9085.3|9070.3|0
1628558220000|2021-08-10 01:17:00|9084.9|9069.9|9084.3|9069.3|9084.9|9069.9|9083.3|9068.3|0
1628558230000|2021-08-10 01:17:10|9083.5|9068.5|9086.3|9071.3|9086.3|9071.3|9083.5|9068.5|0
1628558240000|2021-08-10 01:17:20|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|0
1628558250000|2021-08-10 01:17:30|9082.8|9067.8|9082.3|9067.3|9082.8|9067.8|9081.9|9066.9|1
1628558260000|2021-08-10 01:17:40|9074.3|9059.3|9074.8|9059.8|9074.8|9059.8|9074.3|9059.3|20
1628558270000|2021-08-10 01:17:50|||||||||2
1628558290000|2021-08-10 01:18:10|9074.7|9059.7|9074.3|9059.3|9074.7|9059.7|9074.3|9059.3|2
1628558310000|2021-08-10 01:18:30|9071.9|9056.9|9070.9|9055.9|9071.9|9056.9|9070.9|9055.9|3
1628558320000|2021-08-10 01:18:40|9073.3|9058.3|9074.8|9059.8|9075.3|9060.3|9073.3|9058.3|0
1628558360000|2021-08-10 01:19:20|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|9075.3|9060.3|5
1628558400000|2021-08-10 01:20:00|||||||||5
1628558430000|2021-08-10 01:20:30|||||||||5
1628558440000|2021-08-10 01:20:40|9074.5|9059.5|9075.3|9060.3|9075.3|9060.3|9074.3|9059.3|0
1628558470000|2021-08-10 01:21:10|||||||||5
1628558500000|2021-08-10 01:21:40|9075.8|9060.8|9077.3|9062.3|9080.1|9065.1|9075.8|9060.8|5
1628558520000|2021-08-10 01:22:00|9076.3|9061.3|9077.4|9062.4|9078.6|9063.6|9073.8|9058.8|3
1628558530000|2021-08-10 01:22:10|9077.3|9062.3|9079.5|9064.5|9079.5|9064.5|9077.3|9062.3|0
1628558540000|2021-08-10 01:22:20|9079.1|9064.1|9079.9|9064.9|9079.9|9064.9|9079.1|9064.1|0
1628558550000|2021-08-10 01:22:30|9080|9065|9080|9065|9080|9065|9080|9065|0
1628558570000|2021-08-10 01:22:50|9080.5|9065.5|9081.4|9066.4|9083.8|9068.8|9080.5|9065.5|5
1628558580000|2021-08-10 01:23:00|9081.3|9066.3|9082.9|9067.9|9083.3|9068.3|9081.3|9066.3|0
1628558590000|2021-08-10 01:23:10|9082.8|9067.8|9082.3|9067.3|9082.8|9067.8|9082.3|9067.3|0
1628558630000|2021-08-10 01:23:50|9083.8|9068.8|9087.3|9072.3|9087.3|9072.3|9083.8|9068.8|5
1628558640000|2021-08-10 01:24:00|9086.9|9071.9|9086.3|9071.3|9086.9|9071.9|9086.3|9071.3|0
1628558650000|2021-08-10 01:24:10|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|0
1628558670000|2021-08-10 01:24:30|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|9085.8|9070.8|0
1628558710000|2021-08-10 01:25:10|9086.5|9071.5|9088.3|9073.3|9088.6|9073.6|9086.5|9071.5|1
1628558730000|2021-08-10 01:25:30|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|9087.8|9072.8|0
1628558750000|2021-08-10 01:25:50|9088|9073|9088.8|9073.8|9088.8|9073.8|9088|9073|1
1628558770000|2021-08-10 01:26:10|9086.4|9071.4|9089.3|9064.3|9089.3|9071.4|9086.4|9064.3|1
1628558780000|2021-08-10 01:26:20|9089.8|9064.8|9105.8|9068.3|9108.9|9071.4|9086.1|9064.8|12
1628558790000|2021-08-10 01:26:30|9105|9067.5|9105|9067.5|9105|9067.5|9105|9067.5|0
1628558800000|2021-08-10 01:26:40|9104.5|9067|9102.5|9065|9104.5|9067|9102.5|9065|1
1628558810000|2021-08-10 01:26:50|9102.9|9065.4|9095.1|9070.1|9103.4|9070.1|9093.3|9065|0
1628558820000|2021-08-10 01:27:00|9095.3|9070.3|9091.1|9076.1|9095.8|9076.1|9091.1|9070.3|0
1628558830000|2021-08-10 01:27:10|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|0
1628558860000|2021-08-10 01:27:40|9094.3|9069.3|9093.3|9068.3|9100.5|9069.3|9093.3|9061|1
1628558870000|2021-08-10 01:27:50|9092.8|9067.8|9093|9068|9093|9068|9092.4|9067.4|0
1628558880000|2021-08-10 01:28:00|9093.3|9068.3|9095.6|9070.6|9095.6|9070.6|9093.3|9068.3|0
1628558890000|2021-08-10 01:28:10|9095.8|9070.8|9092|9077|9095.8|9077|9091.3|9070.8|0
1628558900000|2021-08-10 01:28:20|9092.3|9077.3|9086.3|9071.3|9094.8|9077.3|9086.3|9069.8|4
1628558930000|2021-08-10 01:28:50|9090.3|9065.3|9093.1|9068.1|9099|9077.1|9087.1|9061.5|5
1628558940000|2021-08-10 01:29:00|9093.3|9068.3|9094.3|9069.3|9094.3|9069.3|9093.3|9068.3|0
1628558950000|2021-08-10 01:29:10|9094.8|9069.8|9095.1|9070.1|9095.1|9070.1|9094.8|9069.8|0
1628559010000|2021-08-10 01:30:10|9095.5|9070.5|9095.9|9070.9|9095.9|9070.9|9095.5|9070.5|14
1628559030000|2021-08-10 01:30:30|9095.8|9070.8|9092.8|9077.8|9095.8|9077.8|9091.8|9070.8|0
1628559040000|2021-08-10 01:30:40|9092|9077|9093.3|9078.3|9093.3|9078.3|9092|9077|0
1628559170000|2021-08-10 01:32:50|9092.9|9077.9|9091.8|9076.8|9092.9|9077.9|9091.8|9076.8|1
1628559190000|2021-08-10 01:33:10|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|0
1628559210000|2021-08-10 01:33:30|9092.3|9077.3|9092.3|9077.3|9092.3|9077.3|9092.3|9077.3|0
1628559380000|2021-08-10 01:36:20|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|0
1628559420000|2021-08-10 01:37:00|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|9091.4|9076.4|0
1628559430000|2021-08-10 01:37:10|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|0
1628559550000|2021-08-10 01:39:10|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|0
1628559700000|2021-08-10 01:41:40|9090.8|9075.8|9088.1|9073.1|9090.8|9075.8|9088.1|9073.1|0
1628559710000|2021-08-10 01:41:50|9087.8|9072.8|9083.6|9068.6|9087.8|9072.8|9083.6|9068.6|1
1628559720000|2021-08-10 01:42:00|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|9084.4|9069.4|2
1628559730000|2021-08-10 01:42:10|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1628559740000|2021-08-10 01:42:20|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1628559750000|2021-08-10 01:42:30|9086.5|9071.5|9086.6|9071.6|9086.6|9071.6|9086.5|9071.5|0
1628559760000|2021-08-10 01:42:40|9086.3|9071.3|9086.1|9071.1|9086.3|9071.3|9086.1|9071.1|0
1628559810000|2021-08-10 01:43:30|9085.8|9070.8|9085.6|9070.6|9085.8|9070.8|9085.6|9070.6|0
1628559870000|2021-08-10 01:44:30|9086.3|9071.3|9089.6|9074.6|9089.6|9074.6|9086.3|9071.3|1
1628560180000|2021-08-10 01:49:40|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1628560230000|2021-08-10 01:50:30|9105.9|9068.4|9105.9|9068.4|9105.9|9068.4|9105.9|9068.4|0
1628560350000|2021-08-10 01:52:30|9085|9070|9085|9070|9085|9070|9085|9070|5
1628560370000|2021-08-10 01:52:50|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|2
1628560450000|2021-08-10 01:54:10|9103.3|9065.8|9100.6|9075.6|9103.3|9078.1|9093.1|9065.8|0
1628560520000|2021-08-10 01:55:20|9091|9076|9091|9076|9091|9076|9091|9076|0
1628560530000|2021-08-10 01:55:30|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|0
1628560590000|2021-08-10 01:56:30|||||||||1
1628560620000|2021-08-10 01:57:00|||||||||1
1628560650000|2021-08-10 01:57:30|||||||||1
1628560670000|2021-08-10 01:57:50|9088.6|9073.6|9087.6|9072.6|9088.6|9073.6|9087.6|9072.6|1
1628560680000|2021-08-10 01:58:00|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|1
1628560690000|2021-08-10 01:58:10|9090.6|9065.6|9090.6|9065.6|9090.6|9065.6|9090.6|9065.6|0
1628560700000|2021-08-10 01:58:20|9086|9071|9087.1|9072.1|9087.4|9072.4|9086|9071|0
1628560710000|2021-08-10 01:58:30|9086.8|9071.8|9085.6|9070.6|9086.8|9071.8|9085.6|9070.6|2
1628560740000|2021-08-10 01:59:00|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|0
1628560750000|2021-08-10 01:59:10|9086.6|9071.6|9085.6|9070.6|9087.1|9072.1|9085.6|9070.6|4
1628560780000|2021-08-10 01:59:40|9089.5|9064.5|9085|9070|9089.6|9070|9085|9064.5|9
1628560800000|2021-08-10 02:00:00|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1628560810000|2021-08-10 02:00:10|9089|9064|9089|9064|9089|9064|9089|9064|1
1628560830000|2021-08-10 02:00:30|9089.1|9064.1|9088.3|9063.3|9089.1|9064.1|9088.3|9063.3|1
1628560840000|2021-08-10 02:00:40|9088.6|9063.6|9088.6|9063.6|9088.6|9063.6|9088.6|9063.6|0
1628560850000|2021-08-10 02:00:50|9089.1|9064.1|9089.3|9064.3|9089.6|9064.6|9089.1|9064.1|0
1628560860000|2021-08-10 02:01:00|9089.1|9064.1|9088.8|9063.8|9089.6|9064.6|9088.8|9063.8|0
1628560870000|2021-08-10 02:01:10|9088.6|9063.6|9088.6|9063.6|9088.6|9063.6|9088.6|9063.6|0
1628560890000|2021-08-10 02:01:30|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|9078.3|9063.3|0
1628560900000|2021-08-10 02:01:40|9077.9|9062.9|9078.1|9063.1|9078.1|9063.1|9075.7|9060.7|1
1628560910000|2021-08-10 02:01:50|9076.6|9061.6|9077.1|9062.1|9077.1|9062.1|9076.6|9061.6|0
1628560920000|2021-08-10 02:02:00|9087.1|9064.1|9082.3|9067.3|9089.6|9070|9082.3|9064.1|0
1628560930000|2021-08-10 02:02:10|9081.8|9066.8|9081.1|9066.1|9081.8|9066.8|9081|9066|0
1628560960000|2021-08-10 02:02:40|9079.1|9064.1|9078.8|9063.8|9079.1|9064.1|9078.8|9063.8|0
1628560970000|2021-08-10 02:02:50|9078.3|9063.3|9078.6|9063.6|9078.6|9063.6|9078.3|9063.3|0
1628560990000|2021-08-10 02:03:10|9077.1|9062.1|9076.6|9061.6|9077.1|9062.1|9076.6|9061.6|0
1628561000000|2021-08-10 02:03:20|9076.4|9061.4|9081|9066|9084.6|9066|9075.1|9059.6|3
1628561010000|2021-08-10 02:03:30|9081.1|9066.1|9073.5|9058.5|9081.1|9066.1|9073.1|9058.1|0
1628561020000|2021-08-10 02:03:40|9083.6|9058.6|9089.3|9064.3|9089.3|9064.3|9083.6|9058.6|5
1628561040000|2021-08-10 02:04:00|9089.1|9064.1|9089.6|9064.6|9089.6|9064.6|9089.1|9064.1|0
1628561060000|2021-08-10 02:04:20|||||||||5
1628561080000|2021-08-10 02:04:40|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1628561100000|2021-08-10 02:05:00|9084.9|9069.9|9097.7|9072.7|9103.4|9072.7|9084.9|9065.4|19
1628561130000|2021-08-10 02:05:30|9096.9|9071.9|9096.7|9071.7|9096.9|9071.9|9096.7|9071.7|0
1628561150000|2021-08-10 02:05:50|9096.8|9071.8|9095.8|9070.8|9096.8|9071.8|9095.8|9070.8|20
1628561320000|2021-08-10 02:08:40|9096.5|9071.5|9100.1|9075.1|9100.1|9075.1|9096.5|9071.5|1
1628561330000|2021-08-10 02:08:50|9100.7|9075.7|9100.7|9075.7|9100.7|9075.7|9100.7|9075.7|0
1628561340000|2021-08-10 02:09:00|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628561350000|2021-08-10 02:09:10|9097.2|9082.2|9096.8|9081.8|9097.2|9082.2|9096.8|9081.8|0
1628561360000|2021-08-10 02:09:20|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|9096.3|9081.3|0
1628561390000|2021-08-10 02:09:50|9095.9|9080.9|9095.8|9080.8|9095.9|9080.9|9095.8|9080.8|0
1628561480000|2021-08-10 02:11:20|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|20
1628561490000|2021-08-10 02:11:30|9095.8|9080.8|9096.3|9081.3|9096.3|9081.3|9095.8|9080.8|2
1628561600000|2021-08-10 02:13:20|9096.7|9081.7|9097.8|9082.8|9097.8|9082.8|9096.7|9081.7|0
1628561620000|2021-08-10 02:13:40|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|0
1628561690000|2021-08-10 02:14:50|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|4
1628561710000|2021-08-10 02:15:10|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|9097.8|9082.8|0
1628561760000|2021-08-10 02:16:00|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|0
1628561840000|2021-08-10 02:17:20|9097.7|9082.7|9097.3|9082.3|9097.8|9082.8|9097.3|9082.3|1
1628561940000|2021-08-10 02:19:00|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|5
1628561950000|2021-08-10 02:19:10|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|0
1628562020000|2021-08-10 02:20:20|9098|9083|9098.3|9083.3|9098.3|9083.3|9098|9083|0
1628562060000|2021-08-10 02:21:00|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|9097.3|9082.3|0
1628562220000|2021-08-10 02:23:40|9097.4|9082.4|9097.4|9082.4|9097.4|9082.4|9097.4|9082.4|0
1628562450000|2021-08-10 02:27:30|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628562690000|2021-08-10 02:31:30|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|9096.8|9081.8|1
1628562700000|2021-08-10 02:31:40|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628562920000|2021-08-10 02:35:20|9097|9082|9097.8|9082.8|9097.8|9082.8|9097|9082|1
1628562930000|2021-08-10 02:35:30|9098.3|9083.3|9100.3|9085.3|9100.3|9085.3|9098.3|9083.3|6
1628562940000|2021-08-10 02:35:40|9101.3|9086.3|9101.3|9086.3|9101.3|9086.3|9101.3|9086.3|1
1628562950000|2021-08-10 02:35:50|9101.7|9086.7|9101.8|9086.8|9101.8|9086.8|9101.7|9086.7|0
1628562980000|2021-08-10 02:36:20|9102.2|9087.2|9102.3|9087.3|9102.3|9087.3|9102.2|9087.2|0
1628562990000|2021-08-10 02:36:30|9102.8|9087.8|9102.8|9087.8|9102.8|9087.8|9102.8|9087.8|0
1628563050000|2021-08-10 02:37:30|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|0
1628563190000|2021-08-10 02:39:50|9103.7|9088.7|9103.8|9088.8|9103.8|9088.8|9103.7|9088.7|0
1628563210000|2021-08-10 02:40:10|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|0
1628563460000|2021-08-10 02:44:20|||||||||1
1628563630000|2021-08-10 02:47:10|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|0
1628563730000|2021-08-10 02:48:50|9099.7|9084.7|9099.7|9084.7|9099.7|9084.7|9099.7|9084.7|5
1628563760000|2021-08-10 02:49:20|9100.1|9085.1|9100.2|9085.2|9100.2|9085.2|9100.1|9085.1|0
1628563900000|2021-08-10 02:51:40|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|1
1628563920000|2021-08-10 02:52:00|||||||||1
1628563930000|2021-08-10 02:52:10|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628563950000|2021-08-10 02:52:30|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|9104.2|9089.2|0
1628563960000|2021-08-10 02:52:40|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|0
1628564010000|2021-08-10 02:53:30|||||||||2
1628564030000|2021-08-10 02:53:50|9103.9|9088.9|9105.3|9090.3|9107.3|9092.3|9103.8|9088.8|18
1628564040000|2021-08-10 02:54:00|9104.8|9089.8|9104.3|9089.3|9104.8|9089.8|9104.3|9089.3|0
1628564100000|2021-08-10 02:55:00|||||||||2
1628564130000|2021-08-10 02:55:30|9104.7|9089.7|9105.3|9090.3|9105.3|9090.3|9104.7|9089.7|0
1628564140000|2021-08-10 02:55:40|9106.2|9091.2|9111.3|9096.3|9111.3|9096.3|9106.2|9091.2|5
1628564150000|2021-08-10 02:55:50|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|1
1628564160000|2021-08-10 02:56:00|9112.7|9097.7|9113.2|9098.2|9113.2|9098.2|9112.3|9097.3|1
1628564170000|2021-08-10 02:56:10|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|0
1628564220000|2021-08-10 02:57:00|9113.5|9098.5|9114.3|9099.3|9114.3|9099.3|9113.5|9098.5|2
1628564240000|2021-08-10 02:57:20|9114.5|9099.5|9114.9|9099.9|9114.9|9099.9|9114.5|9099.5|1
1628564250000|2021-08-10 02:57:30|9113.8|9098.8|9113.3|9098.3|9113.8|9098.8|9113.3|9098.3|10
1628564260000|2021-08-10 02:57:40|9112.9|9097.9|9113.9|9098.9|9113.9|9098.9|9112.8|9097.8|2
1628564270000|2021-08-10 02:57:50|||||||||1
1628564290000|2021-08-10 02:58:10|||||||||2
1628564320000|2021-08-10 02:58:40|||||||||2
1628564330000|2021-08-10 02:58:50|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|0
1628564350000|2021-08-10 02:59:10|9118.7|9103.7|9125.6|9110.6|9125.6|9110.6|9118.7|9103.7|1
1628564360000|2021-08-10 02:59:20|9126|9111|9126.1|9111.1|9126.1|9111.1|9126|9111|0
1628564380000|2021-08-10 02:59:40|9126.4|9111.4|9126.6|9111.6|9126.9|9111.9|9126.4|9111.4|4
1628564400000|2021-08-10 03:00:00|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|22
1628564430000|2021-08-10 03:00:30|9122.9|9107.9|9122.5|9107.5|9122.9|9107.9|9122.5|9107.5|2
1628564440000|2021-08-10 03:00:40|9122.2|9107.2|9135.1|9120.1|9135.1|9120.1|9122.1|9107.1|30
1628564450000|2021-08-10 03:00:50|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1628564490000|2021-08-10 03:01:30|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|8
1628564500000|2021-08-10 03:01:40|9135.6|9120.6|9139.6|9124.6|9139.6|9124.6|9135.6|9120.6|3
1628564510000|2021-08-10 03:01:50|9139.4|9124.4|9139|9124|9140.4|9125.4|9139|9124|10
1628564520000|2021-08-10 03:02:00|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|17
1628564530000|2021-08-10 03:02:10|9138.9|9123.9|9139|9124|9139.4|9124.4|9138.9|9123.9|22
1628564550000|2021-08-10 03:02:30|9138.9|9123.9|9135.2|9120.2|9138.9|9123.9|9135.2|9120.2|1
1628564600000|2021-08-10 03:03:20|9135.6|9120.6|9135.7|9120.7|9136.1|9121.1|9135.2|9120.2|1
1628564650000|2021-08-10 03:04:10|9135.3|9120.3|9134.6|9119.6|9135.3|9120.3|9134.6|9119.6|0
1628564690000|2021-08-10 03:04:50|9143.9|9128.9|9142.4|9127.4|9143.9|9128.9|9142.4|9127.4|14
1628564720000|2021-08-10 03:05:20|9140.6|9125.6|9133.1|9118.1|9140.6|9125.6|9133.1|9118.1|1
1628564730000|2021-08-10 03:05:30|9132.7|9117.7|9132.6|9117.6|9132.7|9117.7|9132.6|9117.6|0
1628564780000|2021-08-10 03:06:20|9130.6|9115.6|9132.1|9117.1|9132.1|9117.1|9130.6|9115.6|0
1628564790000|2021-08-10 03:06:30|9132.6|9117.6|9132.2|9117.2|9132.6|9117.6|9132.2|9117.2|0
1628564800000|2021-08-10 03:06:40|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|0
1628564810000|2021-08-10 03:06:50|9132.5|9117.5|9132.2|9117.2|9132.5|9117.5|9132.2|9117.2|0
1628564820000|2021-08-10 03:07:00|9132.1|9117.1|9131.7|9116.7|9132.1|9117.1|9131.3|9116.3|0
1628564830000|2021-08-10 03:07:10|9132.1|9117.1|9131.8|9116.8|9132.2|9117.2|9131.7|9116.7|0
1628564840000|2021-08-10 03:07:20|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|0
1628564860000|2021-08-10 03:07:40|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|0
1628564890000|2021-08-10 03:08:10|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|9132.2|9117.2|0
1628564940000|2021-08-10 03:09:00|9130.2|9115.2|9129.7|9114.7|9130.2|9115.2|9129.7|9114.7|0
1628564950000|2021-08-10 03:09:10|9129.3|9114.3|9129.2|9114.2|9129.3|9114.3|9129.2|9114.2|0
1628564960000|2021-08-10 03:09:20|9128.8|9113.8|9129.2|9114.2|9129.2|9114.2|9128.7|9113.7|0
1628564980000|2021-08-10 03:09:40|9131.7|9116.7|9132.5|9117.5|9132.5|9117.5|9131.7|9116.7|1
1628564990000|2021-08-10 03:09:50|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|0
1628565000000|2021-08-10 03:10:00|9132.7|9117.7|9132.7|9117.7|9132.7|9117.7|9132.7|9117.7|0
1628565040000|2021-08-10 03:10:40|9131.9|9116.9|9131.7|9116.7|9131.9|9116.9|9131.7|9116.7|0
1628565080000|2021-08-10 03:11:20|9131.3|9116.3|9131.2|9116.2|9131.3|9116.3|9131.2|9116.2|0
1628565170000|2021-08-10 03:12:50|9132.5|9117.5|9132.8|9117.8|9132.8|9117.8|9132.5|9117.5|0
1628565260000|2021-08-10 03:14:20|9132.9|9117.9|9133.3|9118.3|9133.3|9118.3|9132.9|9117.9|1
1628565270000|2021-08-10 03:14:30|9132.9|9117.9|9132.9|9117.9|9132.9|9117.9|9132.9|9117.9|0
1628565280000|2021-08-10 03:14:40|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|0
1628565340000|2021-08-10 03:15:40|9133.2|9118.2|9134.8|9119.8|9134.8|9119.8|9133.2|9118.2|1
1628565360000|2021-08-10 03:16:00|9135.6|9120.6|9136.3|9121.3|9136.3|9121.3|9135.6|9120.6|3
1628565540000|2021-08-10 03:19:00|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628565580000|2021-08-10 03:19:40|9135.2|9120.2|9133.6|9118.6|9135.2|9120.2|9133.6|9118.6|2
1628565600000|2021-08-10 03:20:00|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|0
1628565730000|2021-08-10 03:22:10|9130.3|9115.3|9128.3|9113.3|9130.3|9115.3|9128.3|9113.3|2
1628565740000|2021-08-10 03:22:20|9127.5|9112.5|9126.3|9111.3|9127.5|9112.5|9126.3|9111.3|0
1628565770000|2021-08-10 03:22:50|9127.1|9112.1|9127.3|9112.3|9127.3|9112.3|9127.1|9112.1|0
1628565820000|2021-08-10 03:23:40|9128.2|9113.2|9131.3|9116.3|9131.3|9116.3|9128.2|9113.2|1
1628565830000|2021-08-10 03:23:50|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|0
1628565840000|2021-08-10 03:24:00|9132.7|9117.7|9131.8|9116.8|9132.8|9117.8|9131.8|9116.8|2
1628566000000|2021-08-10 03:26:40|9131.4|9116.4|9131.3|9116.3|9131.4|9116.4|9131.3|9116.3|0
1628566020000|2021-08-10 03:27:00|9131.8|9116.8|9132.6|9117.6|9132.6|9117.6|9131.8|9116.8|1
1628566030000|2021-08-10 03:27:10|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|0
1628566140000|2021-08-10 03:29:00|||||||||1
1628566160000|2021-08-10 03:29:20|||||||||2
1628566170000|2021-08-10 03:29:30|9132.4|9117.4|9133.3|9118.3|9133.3|9118.3|9132.3|9117.3|0
1628566180000|2021-08-10 03:29:40|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|0
1628566210000|2021-08-10 03:30:10|9130.4|9115.4|9132|9117|9132|9117|9129.8|9114.8|1
1628566240000|2021-08-10 03:30:40|||||||||1
1628566260000|2021-08-10 03:31:00|9132.8|9117.8|9132.8|9117.8|9133.3|9118.3|9132.8|9117.8|5
1628566270000|2021-08-10 03:31:10|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|9132.3|9117.3|8
1628566280000|2021-08-10 03:31:20|9132.8|9117.8|9134.8|9119.8|9134.8|9119.8|9132.8|9117.8|19
1628566290000|2021-08-10 03:31:30|9134.4|9119.4|9137|9122|9137|9122|9134.4|9119.4|1
1628566300000|2021-08-10 03:31:40|9137.5|9122.5|9141|9126|9141|9126|9137.5|9122.5|0
1628566310000|2021-08-10 03:31:50|9140|9125|9139.6|9124.6|9140|9125|9139.6|9124.6|0
1628566320000|2021-08-10 03:32:00|9138.8|9123.8|9136.5|9121.5|9138.8|9123.8|9136.5|9121.5|2
1628566330000|2021-08-10 03:32:10|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1628566350000|2021-08-10 03:32:30|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|9
1628566360000|2021-08-10 03:32:40|9135.6|9120.6|9135.2|9120.2|9138.1|9123.1|9135.2|9120.2|23
1628566370000|2021-08-10 03:32:50|9138.1|9113.1|9133.8|9118.8|9138.1|9119.1|9132.3|9113.1|6
1628566380000|2021-08-10 03:33:00|9134.2|9119.2|9135.5|9120.5|9135.5|9120.5|9134.2|9119.2|2
1628566390000|2021-08-10 03:33:10|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|0
1628566410000|2021-08-10 03:33:30|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|0
1628566420000|2021-08-10 03:33:40|9135.2|9120.2|9133.6|9118.6|9135.6|9120.6|9133.6|9118.6|12
1628566430000|2021-08-10 03:33:50|9132.8|9117.8|9139.8|9124.8|9139.8|9124.8|9132.8|9117.8|3
1628566440000|2021-08-10 03:34:00|9139|9124|9134.3|9119.3|9139|9124|9132.5|9117.5|3
1628566450000|2021-08-10 03:34:10|9133.8|9118.8|9134.3|9119.3|9134.3|9119.3|9133.8|9118.8|1
1628566460000|2021-08-10 03:34:20|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|24
1628566500000|2021-08-10 03:35:00|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|4
1628566620000|2021-08-10 03:37:00|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|0
1628566720000|2021-08-10 03:38:40|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|0
1628566740000|2021-08-10 03:39:00|9141.7|9126.7|9142.1|9127.1|9142.1|9127.1|9141.7|9126.7|11
1628566810000|2021-08-10 03:40:10|||||||||5
1628566830000|2021-08-10 03:40:30|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|1
1628566840000|2021-08-10 03:40:40|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|0
1628566860000|2021-08-10 03:41:00|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|1
1628567300000|2021-08-10 03:48:20|||||||||1
1628567320000|2021-08-10 03:48:40|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|0
1628567350000|2021-08-10 03:49:10|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|0
1628567370000|2021-08-10 03:49:30|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|0
1628567520000|2021-08-10 03:52:00|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|0
1628567560000|2021-08-10 03:52:40|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|0
1628567610000|2021-08-10 03:53:30|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|9145.3|9130.3|0
1628567780000|2021-08-10 03:56:20|9145.4|9130.4|9146.2|9131.2|9146.2|9131.2|9145.4|9130.4|1
1628567810000|2021-08-10 03:56:50|||||||||10
1628567820000|2021-08-10 03:57:00|9148.3|9133.3|9148|9133|9148.3|9133.3|9148|9133|17
1628567830000|2021-08-10 03:57:10|9148.3|9133.3|9152.8|9137.8|9152.8|9137.8|9148.3|9133.3|9
1628567850000|2021-08-10 03:57:30|9153.3|9138.3|9154.1|9139.1|9154.1|9139.1|9153.3|9138.3|1
1628567860000|2021-08-10 03:57:40|9154.2|9139.2|9153.3|9138.3|9154.2|9139.2|9153.3|9138.3|0
1628567900000|2021-08-10 03:58:20|9153.5|9138.5|9156.3|9141.3|9156.3|9141.3|9153.5|9138.5|2
1628567920000|2021-08-10 03:58:40|9156.9|9141.9|9159.1|9144.1|9159.2|9144.2|9156.9|9141.9|7
1628567940000|2021-08-10 03:59:00|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|5
1628567950000|2021-08-10 03:59:10|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|0
1628567970000|2021-08-10 03:59:30|9158.7|9143.7|9159.1|9144.1|9159.1|9144.1|9158.7|9143.7|2
1628568020000|2021-08-10 04:00:20|||||||||3
1628568070000|2021-08-10 04:01:10|9158.7|9143.7|9159.1|9144.1|9159.1|9144.1|9158.7|9143.7|0
1628568110000|2021-08-10 04:01:50|||||||||5
1628568280000|2021-08-10 04:04:40|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|0
1628568390000|2021-08-10 04:06:30|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|0
1628568420000|2021-08-10 04:07:00|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|2
1628568700000|2021-08-10 04:11:40|9159.1|9144.1|9159.6|9144.6|9159.6|9144.6|9159.1|9144.1|2
1628568720000|2021-08-10 04:12:00|||||||||1
1628568870000|2021-08-10 04:14:30|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|11
1628568880000|2021-08-10 04:14:40|9159.1|9144.1|9155.9|9140.9|9159.1|9144.1|9155.9|9140.9|2
1628568890000|2021-08-10 04:14:50|9155.4|9140.4|9154.9|9139.9|9155.4|9140.4|9154.9|9139.9|0
1628568920000|2021-08-10 04:15:20|9155.1|9140.1|9157.8|9142.8|9157.8|9142.8|9155.1|9140.1|8
1628569130000|2021-08-10 04:18:50|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|0
1628569670000|2021-08-10 04:27:50|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|0
1628569950000|2021-08-10 04:32:30|||||||||1
1628570040000|2021-08-10 04:34:00|9158.7|9143.7|9157.4|9142.4|9158.7|9143.7|9157.4|9142.4|1
1628570100000|2021-08-10 04:35:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|0
1628570390000|2021-08-10 04:39:50|||||||||1
1628570560000|2021-08-10 04:42:40|||||||||1
1628570650000|2021-08-10 04:44:10|||||||||2
1628570820000|2021-08-10 04:47:00|9157.4|9142.4|9157.1|9142.1|9157.4|9142.4|9157.1|9142.1|0
1628570830000|2021-08-10 04:47:10|9157.9|9142.9|9158.1|9143.1|9158.1|9143.1|9157.9|9142.9|1
1628570940000|2021-08-10 04:49:00|9157.3|9142.3|9157.3|9142.3|9157.3|9142.3|9157.3|9142.3|0
1628570950000|2021-08-10 04:49:10|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|0
1628571110000|2021-08-10 04:51:50|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|1
1628571370000|2021-08-10 04:56:10|||||||||2
1628571450000|2021-08-10 04:57:30|||||||||1
1628571610000|2021-08-10 05:00:10|||||||||4
1628571770000|2021-08-10 05:02:50|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|1
1628571780000|2021-08-10 05:03:00|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9157.8|9142.8|2
1628571790000|2021-08-10 05:03:10|||||||||1
1628571800000|2021-08-10 05:03:20|||||||||1
1628571820000|2021-08-10 05:03:40|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|3
1628571850000|2021-08-10 05:04:10|||||||||2
1628571890000|2021-08-10 05:04:50|||||||||20
1628571900000|2021-08-10 05:05:00|9158.6|9143.6|9158.8|9143.8|9158.8|9143.8|9158.6|9143.6|0
1628571920000|2021-08-10 05:05:20|||||||||1
1628572060000|2021-08-10 05:07:40|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|21
1628572220000|2021-08-10 05:10:20|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|0
1628572270000|2021-08-10 05:11:10|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|2
1628572360000|2021-08-10 05:12:40|||||||||3
1628572420000|2021-08-10 05:13:40|||||||||2
1628572470000|2021-08-10 05:14:30|||||||||3
1628572520000|2021-08-10 05:15:20|||||||||2
1628572530000|2021-08-10 05:15:30|||||||||1
1628572590000|2021-08-10 05:16:30|||||||||2
1628572630000|2021-08-10 05:17:10|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|3
1628572640000|2021-08-10 05:17:20|||||||||1
1628572680000|2021-08-10 05:18:00|||||||||1
1628573040000|2021-08-10 05:24:00|9158.7|9143.7|9158.8|9143.8|9159.1|9144.1|9158.7|9143.7|2
1628573100000|2021-08-10 05:25:00|||||||||4
1628573210000|2021-08-10 05:26:50|9158.7|9143.7|9160.9|9145.9|9160.9|9145.9|9158.7|9143.7|2
1628573290000|2021-08-10 05:28:10|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|0
1628573330000|2021-08-10 05:28:50|9162.9|9147.9|9160.7|9145.7|9162.9|9147.9|9160.7|9145.7|1
1628573340000|2021-08-10 05:29:00|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|0
1628573400000|2021-08-10 05:30:00|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|0
1628573500000|2021-08-10 05:31:40|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|0
1628573640000|2021-08-10 05:34:00|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|0
1628573990000|2021-08-10 05:39:50|9161.2|9146.2|9161.3|9146.3|9161.3|9146.3|9161.2|9146.2|0
1628574000000|2021-08-10 05:40:00|||||||||3
1628574040000|2021-08-10 05:40:40|9161.8|9146.8|9162.4|9147.4|9162.4|9147.4|9161.8|9146.8|4
1628574050000|2021-08-10 05:40:50|9162.8|9147.8|9162.8|9147.8|9162.8|9147.8|9162.8|9147.8|6
1628574060000|2021-08-10 05:41:00|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|6
1628574070000|2021-08-10 05:41:10|9163.1|9148.1|9163.1|9148.1|9163.1|9148.1|9163.1|9148.1|0
1628574090000|2021-08-10 05:41:30|9163.4|9148.4|9164.2|9149.2|9164.2|9149.2|9163.4|9148.4|1
1628574100000|2021-08-10 05:41:40|9164.5|9149.5|9169.1|9154.1|9169.1|9154.1|9164.5|9149.5|9
1628574120000|2021-08-10 05:42:00|||||||||3
1628574130000|2021-08-10 05:42:10|||||||||8
1628574160000|2021-08-10 05:42:40|9169.4|9154.4|9169.4|9154.4|9169.4|9154.4|9169.4|9154.4|1
1628574180000|2021-08-10 05:43:00|||||||||5
1628574240000|2021-08-10 05:44:00|9169.9|9154.9|9169.8|9154.8|9169.9|9154.9|9169.5|9154.5|3
1628574250000|2021-08-10 05:44:10|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|2
1628574290000|2021-08-10 05:44:50|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|9173.8|9158.8|3
1628574300000|2021-08-10 05:45:00|9173.9|9158.9|9174.4|9159.4|9174.4|9159.4|9173.9|9158.9|7
1628574310000|2021-08-10 05:45:10|9175.9|9160.9|9176.9|9161.9|9177|9162|9175.9|9160.9|5
1628574330000|2021-08-10 05:45:30|9177|9162|9178.3|9163.3|9178.3|9163.3|9177|9162|2
1628574340000|2021-08-10 05:45:40|9178.4|9163.4|9178.4|9163.4|9178.6|9163.6|9178.3|9163.3|1
1628574350000|2021-08-10 05:45:50|9175.7|9160.7|9175.2|9160.2|9175.7|9160.7|9175.2|9160.2|4
1628574360000|2021-08-10 05:46:00|||||||||6
1628574370000|2021-08-10 05:46:10|||||||||1
1628574440000|2021-08-10 05:47:20|||||||||1
1628574460000|2021-08-10 05:47:40|9174.2|9159.2|9173.4|9158.4|9174.2|9159.2|9173.4|9158.4|1
1628574470000|2021-08-10 05:47:50|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|9172.2|9157.2|1
1628574480000|2021-08-10 05:48:00|9172.2|9157.2|9172.7|9157.7|9172.7|9157.7|9172.2|9157.2|1
1628574520000|2021-08-10 05:48:40|9172.6|9157.6|9172.6|9157.6|9172.6|9157.6|9172.6|9157.6|0
1628574540000|2021-08-10 05:49:00|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|9171.6|9156.6|0
1628574630000|2021-08-10 05:50:30|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|0
1628574720000|2021-08-10 05:52:00|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|0
1628574760000|2021-08-10 05:52:40|9166.8|9151.8|9166.8|9151.8|9166.8|9151.8|9166.8|9151.8|5
1628574780000|2021-08-10 05:53:00|9166.9|9151.9|9170.2|9155.2|9170.8|9155.8|9166.9|9151.9|3
1628574790000|2021-08-10 05:53:10|9170.3|9155.3|9170.3|9155.3|9170.3|9155.3|9170.3|9155.3|0
1628574900000|2021-08-10 05:55:00|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|0
1628574970000|2021-08-10 05:56:10|9168.1|9153.1|9170.8|9155.8|9170.8|9155.8|9168.1|9153.1|1
1628574980000|2021-08-10 05:56:20|9168.3|9153.3|9167.9|9152.9|9168.3|9153.3|9167.9|9152.9|0
1628575170000|2021-08-10 05:59:30|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|9168.3|9153.3|0
1628575400000|2021-08-10 06:03:20|9168.4|9153.4|9168.8|9153.8|9168.8|9153.8|9168.4|9153.4|1
1628575440000|2021-08-10 06:04:00|9169.2|9154.2|9172.3|9157.3|9172.3|9157.3|9169.2|9154.2|1
1628575450000|2021-08-10 06:04:10|9172.8|9157.8|9172.8|9157.8|9172.8|9157.8|9172.8|9157.8|0
1628575470000|2021-08-10 06:04:30|||||||||2
1628575480000|2021-08-10 06:04:40|9171.8|9156.8|9171.3|9156.3|9171.8|9156.8|9171.3|9156.3|1
1628575520000|2021-08-10 06:05:20|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|0
1628575560000|2021-08-10 06:06:00|||||||||2
1628575580000|2021-08-10 06:06:20|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|9170.8|9155.8|25
1628575640000|2021-08-10 06:07:20|9170.4|9155.4|9170.3|9155.3|9170.4|9155.4|9170.3|9155.3|0
1628575650000|2021-08-10 06:07:30|9170.4|9155.4|9172.8|9157.8|9172.8|9157.8|9170.4|9155.4|9
1628575660000|2021-08-10 06:07:40|9172.4|9157.4|9172.8|9157.8|9172.8|9157.8|9172.3|9157.3|12
1628575680000|2021-08-10 06:08:00|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|25
1628575690000|2021-08-10 06:08:10|9172.2|9157.2|9171.8|9156.8|9172.2|9157.2|9171.8|9156.8|0
1628575720000|2021-08-10 06:08:40|9171.4|9156.4|9171.3|9156.3|9171.4|9156.4|9171.3|9156.3|0
1628575750000|2021-08-10 06:09:10|9171.8|9156.8|9170.7|9155.7|9171.8|9156.8|9170.7|9155.7|2
1628575770000|2021-08-10 06:09:30|9170.3|9155.3|9170.3|9155.3|9170.3|9155.3|9170.3|9155.3|0
1628575790000|2021-08-10 06:09:50|9170.7|9155.7|9171.3|9156.3|9171.8|9156.8|9170.3|9155.3|0
1628575800000|2021-08-10 06:10:00|9170.9|9155.9|9170.8|9155.8|9170.9|9155.9|9170.8|9155.8|0
1628575820000|2021-08-10 06:10:20|||||||||4
1628575880000|2021-08-10 06:11:20|9169.3|9154.3|9168.8|9153.8|9169.3|9154.3|9168.8|9153.8|1
1628575920000|2021-08-10 06:12:00|9167.3|9152.3|9167.3|9152.3|9168.3|9153.3|9166.9|9151.9|1
1628575930000|2021-08-10 06:12:10|9167.8|9152.8|9167.3|9152.3|9168.3|9153.3|9167.3|9152.3|1
1628575940000|2021-08-10 06:12:20|9167.8|9152.8|9167.3|9152.3|9167.8|9152.8|9167.3|9152.3|0
1628575950000|2021-08-10 06:12:30|9168.3|9153.3|9167.4|9152.4|9168.3|9153.3|9167.4|9152.4|0
1628575960000|2021-08-10 06:12:40|9167.3|9152.3|9166.9|9151.9|9167.7|9152.7|9166.9|9151.9|0
1628575970000|2021-08-10 06:12:50|9167.3|9152.3|9166.8|9151.8|9167.8|9152.8|9166.8|9151.8|0
1628575980000|2021-08-10 06:13:00|9166.4|9151.4|9170.3|9155.3|9171.2|9156.2|9166.4|9151.4|1
1628575990000|2021-08-10 06:13:10|9171.3|9156.3|9168.4|9153.4|9171.3|9156.3|9168.4|9153.4|0
1628576000000|2021-08-10 06:13:20|9169.8|9154.8|9169.3|9154.3|9169.8|9154.8|9169.3|9154.3|0
1628576010000|2021-08-10 06:13:30|9170.1|9155.1|9171.6|9156.6|9171.6|9156.6|9170.1|9155.1|0
1628576020000|2021-08-10 06:13:40|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|0
1628576160000|2021-08-10 06:16:00|9172.3|9157.3|9172.3|9157.3|9173.3|9158.3|9172.3|9157.3|0
1628576170000|2021-08-10 06:16:10|9172.7|9157.7|9172.3|9157.3|9172.8|9157.8|9172.3|9157.3|0
1628576180000|2021-08-10 06:16:20|9170.8|9155.8|9171.1|9156.1|9171.1|9156.1|9170.8|9155.8|0
1628576190000|2021-08-10 06:16:30|9171.3|9156.3|9171.3|9156.3|9171.3|9156.3|9171.3|9156.3|0
1628576240000|2021-08-10 06:17:20|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|0
1628576270000|2021-08-10 06:17:50|9172.3|9157.3|9172.3|9157.3|9172.3|9157.3|9172.3|9157.3|0
1628576370000|2021-08-10 06:19:30|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|0
1628576430000|2021-08-10 06:20:30|9170.7|9155.7|9164.9|9149.9|9170.7|9155.7|9164.9|9149.9|1
1628576440000|2021-08-10 06:20:40|9163|9148|9162.9|9147.9|9163|9148|9162.9|9147.9|1
1628576520000|2021-08-10 06:22:00|9162.4|9147.4|9162.4|9147.4|9162.4|9147.4|9162.4|9147.4|0
1628576550000|2021-08-10 06:22:30|9162.5|9147.5|9162.4|9147.4|9162.9|9147.9|9162.4|9147.4|11
1628576560000|2021-08-10 06:22:40|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|9162.9|9147.9|0
1628576570000|2021-08-10 06:22:50|9163.4|9148.4|9162.4|9147.4|9163.4|9148.4|9162.4|9147.4|0
1628576590000|2021-08-10 06:23:10|9157.9|9142.9|9157.9|9142.9|9157.9|9142.9|9157.9|9142.9|2
1628576600000|2021-08-10 06:23:20|9156.9|9141.9|9162.4|9147.4|9162.4|9147.4|9156.9|9141.9|8
1628576610000|2021-08-10 06:23:30|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|9162.5|9147.5|2
1628576710000|2021-08-10 06:25:10|9161.4|9146.4|9161.8|9146.8|9161.8|9146.8|9161.4|9146.4|0
1628576830000|2021-08-10 06:27:10|9160.6|9145.6|9160.6|9145.6|9160.6|9145.6|9160.6|9145.6|1
1628576850000|2021-08-10 06:27:30|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|0
1628576860000|2021-08-10 06:27:40|9159|9144|9159.1|9144.1|9159.1|9144.1|9159|9144|9
1628576870000|2021-08-10 06:27:50|9159.5|9144.5|9159.5|9144.5|9159.5|9144.5|9159.5|9144.5|0
1628576880000|2021-08-10 06:28:00|9158.2|9143.2|9157.8|9132.8|9159.1|9143.2|9152.9|9132.8|2
1628576890000|2021-08-10 06:28:10|9158.2|9133.2|9158.2|9133.2|9159.1|9134.1|9158.2|9133.2|0
1628576900000|2021-08-10 06:28:20|9162.1|9124.6|9157.2|9132.2|9162.1|9132.7|9152.9|9124|11
1628576910000|2021-08-10 06:28:30|9161|9123.5|9154.2|9129.2|9161|9129.2|9154.2|9123.5|8
1628576920000|2021-08-10 06:28:40|9153.3|9128.3|9146.8|9131.8|9153.7|9131.8|9146.8|9127.8|9
1628576930000|2021-08-10 06:28:50|9146.2|9131.2|9150|9125|9150|9131.2|9146.2|9125|9
1628576940000|2021-08-10 06:29:00|9149.7|9124.7|9149.7|9124.7|9149.7|9124.7|9149.7|9124.7|0
1628576990000|2021-08-10 06:29:50|9143.5|9128.5|9143.2|9128.2|9143.5|9128.5|9143.2|9128.2|0
1628577000000|2021-08-10 06:30:00|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|0
1628577030000|2021-08-10 06:30:30|9141.1|9126.1|9141.1|9126.1|9141.5|9126.5|9141.1|9126.1|5
1628577050000|2021-08-10 06:30:50|9141.5|9126.5|9141.6|9126.6|9141.6|9126.6|9141.5|9126.5|0
1628577060000|2021-08-10 06:31:00|9142|9127|9142.1|9127.1|9142.1|9127.1|9142|9127|0
1628577120000|2021-08-10 06:32:00|9142.2|9127.2|9142|9127|9142.2|9127.2|9141.6|9126.6|0
1628577130000|2021-08-10 06:32:10|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|0
1628577180000|2021-08-10 06:33:00|9141.6|9126.6|9142|9127|9142|9127|9141.6|9126.6|0
1628577190000|2021-08-10 06:33:10|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|0
1628577240000|2021-08-10 06:34:00|9141.6|9126.6|9142|9127|9142|9127|9141.6|9126.6|0
1628577250000|2021-08-10 06:34:10|9142.5|9127.5|9142.6|9127.6|9142.6|9127.6|9142.5|9127.5|0
1628577300000|2021-08-10 06:35:00|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628577360000|2021-08-10 06:36:00|9143.5|9128.5|9143.6|9128.6|9143.6|9128.6|9143.5|9128.5|0
1628577380000|2021-08-10 06:36:20|9150.3|9135.3|9147.6|9132.6|9150.3|9135.3|9147.6|9132.6|5
1628577420000|2021-08-10 06:37:00|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|0
1628577460000|2021-08-10 06:37:40|||||||||1
1628577470000|2021-08-10 06:37:50|9146.5|9131.5|9141.1|9126.1|9146.5|9131.5|9141.1|9126.1|7
1628577480000|2021-08-10 06:38:00|9141.6|9126.6|9144.6|9129.6|9144.6|9129.6|9141.6|9126.6|2
1628577540000|2021-08-10 06:39:00|9141.6|9126.6|9144.5|9129.5|9144.6|9129.6|9141.6|9126.6|2
1628577550000|2021-08-10 06:39:10|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|0
1628577570000|2021-08-10 06:39:30|9142.1|9127.1|9142.2|9127.2|9142.5|9127.5|9142.1|9127.1|5
1628577580000|2021-08-10 06:39:40|9142.1|9127.1|9141.6|9126.6|9142.1|9127.1|9141.6|9126.6|0
1628577630000|2021-08-10 06:40:30|9140.5|9125.5|9141.6|9126.6|9141.6|9126.6|9136.6|9121.6|2
1628577650000|2021-08-10 06:40:50|9142.8|9127.8|9143.1|9128.1|9143.1|9128.1|9142.8|9127.8|0
1628577960000|2021-08-10 06:46:00|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|0
1628578020000|2021-08-10 06:47:00|9143.1|9128.1|9143.6|9128.6|9143.6|9128.6|9143.1|9128.1|0
1628578080000|2021-08-10 06:48:00|9143.2|9128.2|9143.6|9128.6|9143.6|9128.6|9143.1|9128.1|0
1628578140000|2021-08-10 06:49:00|9143.1|9128.1|9143.6|9128.6|9143.6|9128.6|9143.1|9128.1|0
1628578160000|2021-08-10 06:49:20|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628578180000|2021-08-10 06:49:40|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|0
1628578200000|2021-08-10 06:50:00|9144|9129|9144.1|9129.1|9144.1|9129.1|9144|9129|0
1628578230000|2021-08-10 06:50:30|9151.1|9136.1|9144.6|9129.6|9151.1|9136.1|9144.6|9129.6|12
1628578240000|2021-08-10 06:50:40|9145.2|9130.2|9143.7|9128.7|9145.2|9130.2|9143.7|9128.7|0
1628578560000|2021-08-10 06:56:00|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|0
1628578590000|2021-08-10 06:56:30|||||||||1
1628578620000|2021-08-10 06:57:00|9144.5|9129.5|9144.6|9129.6|9144.6|9129.6|9144.5|9129.5|0
1628578670000|2021-08-10 06:57:50|9145|9130|9146.6|9131.6|9146.6|9131.6|9145|9130|2
1628578680000|2021-08-10 06:58:00|9146.7|9131.7|9147.1|9132.1|9147.6|9132.6|9146.7|9131.7|2
1628578740000|2021-08-10 06:59:00|9147.5|9132.5|9147.2|9132.2|9147.5|9132.5|9143.6|9128.6|1
1628578750000|2021-08-10 06:59:10|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|0
1628578760000|2021-08-10 06:59:20|9148.6|9133.6|9148.6|9133.6|9148.6|9133.6|9148.1|9133.1|0
1628578800000|2021-08-10 07:00:00|9149.1|9134.1|9149.1|9134.1|9149.1|9134.1|9149.1|9134.1|1
1628578860000|2021-08-10 07:01:00|9149.6|9134.6|9149.6|9134.6|9149.6|9134.6|9149.6|9134.6|1
1628578920000|2021-08-10 07:02:00|9150|9135|9150.1|9135.1|9150.6|9135.6|9150|9135|1
1628578980000|2021-08-10 07:03:00|9150.6|9135.6|9147.5|9132.5|9150.6|9135.6|9147.5|9132.5|3
1628578990000|2021-08-10 07:03:10|9147.1|9132.1|9149.6|9134.6|9149.6|9134.6|9147.1|9132.1|1
1628579040000|2021-08-10 07:04:00|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|0
1628579100000|2021-08-10 07:05:00|9149.7|9134.7|9150.1|9135.1|9150.1|9135.1|9149.6|9134.6|0
1628579160000|2021-08-10 07:06:00|9149.3|9134.3|9149.9|9134.9|9149.9|9134.9|9149.1|9134.1|0
1628579170000|2021-08-10 07:06:10|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|9150.1|9135.1|0
1628579190000|2021-08-10 07:06:30|9149.7|9134.7|9150.1|9135.1|9150.1|9135.1|9149.6|9134.6|0
1628579220000|2021-08-10 07:07:00|9149.3|9134.3|9150.1|9135.1|9150.1|9135.1|9149.1|9134.1|0
1628579280000|2021-08-10 07:08:00|9150.2|9135.2|9150|9135|9150.2|9135.2|9149.2|9134.2|0
1628579290000|2021-08-10 07:08:10|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|0
1628579340000|2021-08-10 07:09:00|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|0
1628579390000|2021-08-10 07:09:50|9151.1|9136.1|9151.2|9136.2|9151.2|9136.2|9151.1|9136.1|0
1628579400000|2021-08-10 07:10:00|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|0
1628579420000|2021-08-10 07:10:20|9153.7|9138.7|9151.7|9136.7|9153.7|9138.7|9151.7|9136.7|5
1628579430000|2021-08-10 07:10:30|9152.6|9137.6|9152.2|9137.2|9153.7|9138.7|9152.2|9137.2|3
1628579440000|2021-08-10 07:10:40|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|4
1628579460000|2021-08-10 07:11:00|9153.6|9138.6|9150.3|9135.3|9153.6|9138.6|9150.3|9135.3|3
1628579470000|2021-08-10 07:11:10|9149.7|9134.7|9149.7|9134.7|9149.7|9134.7|9149.7|9134.7|0
1628579510000|2021-08-10 07:11:50|9148.7|9133.7|9147.7|9132.7|9148.7|9133.7|9147.7|9132.7|0
1628579520000|2021-08-10 07:12:00|9148.2|9133.2|9148.2|9133.2|9148.2|9133.2|9148.2|9133.2|1
1628579580000|2021-08-10 07:13:00|9147.7|9132.7|9148.2|9133.2|9148.2|9133.2|9147.3|9132.3|0
1628579590000|2021-08-10 07:13:10|9146.7|9131.7|9146.7|9131.7|9146.7|9131.7|9146.7|9131.7|0
1628579640000|2021-08-10 07:14:00|9147|9132|9148.2|9133.2|9148.2|9133.2|9147|9132|2
1628579700000|2021-08-10 07:15:00|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|0
1628579730000|2021-08-10 07:15:30|9148.5|9133.5|9140.8|9125.8|9148.5|9133.5|9140.8|9125.8|7
1628579740000|2021-08-10 07:15:40|9140.7|9125.7|9140.7|9125.7|9140.7|9125.7|9140.7|9125.7|0
1628579750000|2021-08-10 07:15:50|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|10
1628579770000|2021-08-10 07:16:10|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|0
1628579820000|2021-08-10 07:17:00|9140.7|9125.7|9140.8|9125.8|9140.8|9125.8|9140.7|9125.7|0
1628579840000|2021-08-10 07:17:20|9147.3|9132.3|9147.2|9132.2|9147.3|9132.3|9146.8|9131.8|1
1628579850000|2021-08-10 07:17:30|9147.3|9132.3|9148.7|9133.7|9154.3|9139.3|9147.3|9132.3|18
1628579860000|2021-08-10 07:17:40|9154.1|9139.1|9154.2|9139.2|9154.2|9139.2|9154.1|9139.1|2
1628579880000|2021-08-10 07:18:00|9154.6|9139.6|9154.3|9139.3|9154.6|9139.6|9154.3|9139.3|2
1628579920000|2021-08-10 07:18:40|9156.8|9141.8|9156.8|9141.8|9156.8|9141.8|9156.8|9141.8|8
1628579940000|2021-08-10 07:19:00|9158|9143|9159.3|9144.3|9159.3|9144.3|9158|9143|5
1628579950000|2021-08-10 07:19:10|9158.8|9143.8|9158.7|9143.7|9158.8|9143.8|9158.3|9143.3|0
1628579960000|2021-08-10 07:19:20|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|0
1628579970000|2021-08-10 07:19:30|||||||||2
1628580020000|2021-08-10 07:20:20|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|9160.8|9145.8|1
1628580060000|2021-08-10 07:21:00|9160.3|9145.3|9160.3|9145.3|9160.3|9145.3|9160.3|9145.3|0
1628580090000|2021-08-10 07:21:30|9159.9|9144.9|9159.8|9144.8|9159.9|9144.9|9159.8|9144.8|0
1628580100000|2021-08-10 07:21:40|9159.3|9144.3|9159.3|9144.3|9159.3|9144.3|9159.3|9144.3|0
1628580110000|2021-08-10 07:21:50|9160.3|9145.3|9160.3|9145.3|9160.3|9145.3|9160.3|9145.3|0
1628580120000|2021-08-10 07:22:00|9159.9|9144.9|9159.9|9144.9|9159.9|9144.9|9159.9|9144.9|0
1628580130000|2021-08-10 07:22:10|9159.8|9144.8|9159.8|9144.8|9159.8|9144.8|9159.8|9144.8|0
1628580180000|2021-08-10 07:23:00|9159|9144|9150.7|9135.7|9159|9144|9150.7|9135.7|16
1628580190000|2021-08-10 07:23:10|9150.9|9135.9|9151.7|9136.7|9151.7|9136.7|9150.9|9135.9|1
1628580210000|2021-08-10 07:23:30|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|2
1628580220000|2021-08-10 07:23:40|||||||||4
1628580240000|2021-08-10 07:24:00|9159.3|9144.3|9160.2|9145.2|9160.7|9145.7|9159.3|9144.3|3
1628580290000|2021-08-10 07:24:50|9159.4|9144.4|9159.2|9144.2|9159.4|9144.4|9159.2|9144.2|0
1628580300000|2021-08-10 07:25:00|9158.4|9143.4|9157.2|9142.2|9158.4|9143.4|9157.2|9142.2|0
1628580310000|2021-08-10 07:25:10|9156.8|9141.8|9157.7|9142.7|9157.7|9142.7|9156.7|9141.7|5
1628580320000|2021-08-10 07:25:20|9158.1|9143.1|9157.7|9142.7|9159|9144|9157.7|9142.7|11
1628580330000|2021-08-10 07:25:30|9158.5|9143.5|9158.5|9143.5|9158.5|9143.5|9158.5|9143.5|0
1628580340000|2021-08-10 07:25:40|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|0
1628580360000|2021-08-10 07:26:00|9160.2|9145.2|9160.7|9145.7|9160.7|9145.7|9160.2|9145.2|0
1628580370000|2021-08-10 07:26:10|9156.7|9141.7|9154.7|9139.7|9156.7|9141.7|9154.7|9139.7|3
1628580380000|2021-08-10 07:26:20|9154.5|9139.5|9153.7|9138.7|9154.5|9139.5|9153.7|9138.7|1
1628580390000|2021-08-10 07:26:30|9153.2|9138.2|9148.7|9133.7|9153.2|9138.2|9148.7|9133.7|2
1628580410000|2021-08-10 07:26:50|9150.2|9135.2|9150.7|9135.7|9150.7|9135.7|9150.2|9135.2|7
1628580450000|2021-08-10 07:27:30|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|0
1628580470000|2021-08-10 07:27:50|9150.8|9135.8|9150.8|9135.8|9150.8|9135.8|9150.8|9135.8|0
1628580540000|2021-08-10 07:29:00|||||||||2
1628580670000|2021-08-10 07:31:10|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|9150.3|9135.3|0
1628580680000|2021-08-10 07:31:20|9150.4|9135.4|9150.8|9135.8|9150.8|9135.8|9150.4|9135.4|1
1628580780000|2021-08-10 07:33:00|9151.3|9136.3|9151.3|9136.3|9151.3|9136.3|9151.3|9136.3|15
1628580860000|2021-08-10 07:34:20|||||||||1
1628580910000|2021-08-10 07:35:10|9148.3|9133.3|9147.8|9132.8|9148.3|9133.3|9147.8|9132.8|3
1628580920000|2021-08-10 07:35:20|9147.4|9132.4|9147.3|9132.3|9147.4|9132.4|9147.3|9132.3|0
1628581240000|2021-08-10 07:40:40|9146.7|9131.7|9144.3|9129.3|9146.7|9131.7|9144.3|9129.3|3
1628581300000|2021-08-10 07:41:40|||||||||1
1628581320000|2021-08-10 07:42:00|9143.3|9128.3|9142.3|9127.3|9143.3|9128.3|9142.3|9127.3|1
1628581380000|2021-08-10 07:43:00|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|0
1628581440000|2021-08-10 07:44:00|9142.3|9127.3|9142.7|9127.7|9142.7|9127.7|9142.3|9127.3|0
1628581450000|2021-08-10 07:44:10|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|0
1628581460000|2021-08-10 07:44:20|9143.2|9128.2|9143.3|9128.3|9143.3|9128.3|9143.2|9128.2|0
1628581500000|2021-08-10 07:45:00|9143.7|9128.7|9143.8|9128.8|9143.8|9128.8|9143.7|9128.7|0
1628581560000|2021-08-10 07:46:00|9144.2|9129.2|9144.8|9129.8|9144.8|9129.8|9144.2|9129.2|11
1628581580000|2021-08-10 07:46:20|9145.2|9130.2|9147.8|9132.8|9147.8|9132.8|9145.2|9130.2|1
1628581620000|2021-08-10 07:47:00|9148.2|9133.2|9148.3|9133.3|9148.3|9133.3|9148.2|9133.2|0
1628581680000|2021-08-10 07:48:00|9147.3|9132.3|9147.8|9132.8|9147.8|9132.8|9147.3|9132.3|0
1628581740000|2021-08-10 07:49:00|9147.3|9132.3|9148.3|9133.3|9148.3|9133.3|9147.3|9132.3|1
1628581800000|2021-08-10 07:50:00|9147.9|9132.9|9147.7|9132.7|9147.9|9132.9|9147.3|9132.3|0
1628581810000|2021-08-10 07:50:10|9147.8|9132.8|9147.8|9132.8|9147.8|9132.8|9147.8|9132.8|0
1628581860000|2021-08-10 07:51:00|9147.4|9132.4|9147.8|9132.8|9147.8|9132.8|9147.3|9132.3|0
1628581880000|2021-08-10 07:51:20|9148.3|9133.3|9148.3|9133.3|9148.3|9133.3|9148.3|9133.3|0
1628581920000|2021-08-10 07:52:00|9148.7|9133.7|9147.3|9132.3|9148.8|9133.8|9147.3|9132.3|2
1628581980000|2021-08-10 07:53:00|9147.7|9132.7|9147.8|9132.8|9147.8|9132.8|9147.7|9132.7|0
1628581990000|2021-08-10 07:53:10|9148.6|9133.6|9148.8|9133.8|9148.8|9133.8|9148.6|9133.6|0
1628582000000|2021-08-10 07:53:20|9151.3|9136.3|9151.3|9136.3|9151.3|9136.3|9151.3|9136.3|11
1628582010000|2021-08-10 07:53:30|9151.8|9136.8|9151.8|9136.8|9151.8|9136.8|9151.8|9136.8|0
1628582030000|2021-08-10 07:53:50|||||||||2
1628582040000|2021-08-10 07:54:00|9152.2|9137.2|9152.3|9137.3|9152.3|9137.3|9152.2|9137.2|1
1628582080000|2021-08-10 07:54:40|||||||||5
1628582100000|2021-08-10 07:55:00|9151.8|9136.8|9152.6|9137.6|9152.6|9137.6|9151.8|9136.8|0
1628582110000|2021-08-10 07:55:10|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|0
1628582160000|2021-08-10 07:56:00|9152.9|9137.9|9152.1|9137.1|9152.9|9137.9|9152.1|9137.1|18
1628582170000|2021-08-10 07:56:10|9151.9|9136.9|9151.9|9136.9|9151.9|9136.9|9151.9|9136.9|0
1628582210000|2021-08-10 07:56:50|||||||||1
1628582400000|2021-08-10 08:00:00|9152.4|9137.4|9156.9|9141.9|9156.9|9141.9|9152.4|9137.4|4
1628582440000|2021-08-10 08:00:40|9155.4|9140.4|9154.9|9139.9|9155.4|9140.4|9154.9|9139.9|0
1628582450000|2021-08-10 08:00:50|||||||||1
1628582460000|2021-08-10 08:01:00|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|0
1628582520000|2021-08-10 08:02:00|9155|9140|9155.3|9140.3|9155.3|9140.3|9154.9|9139.9|0
1628582530000|2021-08-10 08:02:10|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|0
1628582580000|2021-08-10 08:03:00|9154.9|9139.9|9155.4|9140.4|9155.4|9140.4|9154.9|9139.9|0
1628582640000|2021-08-10 08:04:00|9155|9140|9155.4|9140.4|9155.4|9140.4|9154.9|9139.9|0
1628582700000|2021-08-10 08:05:00|9155.8|9140.8|9155.9|9140.9|9155.9|9140.9|9155.8|9140.8|0
1628582760000|2021-08-10 08:06:00|9155.5|9140.5|9155.9|9140.9|9155.9|9140.9|9155.4|9140.4|0
1628582780000|2021-08-10 08:06:20|9155.5|9140.5|9155.4|9140.4|9155.5|9140.5|9154.9|9139.9|1
1628582820000|2021-08-10 08:07:00|9155|9140|9151.9|9136.9|9155|9140|9150.4|9135.4|4
1628582830000|2021-08-10 08:07:10|9160|9145|9158.9|9143.9|9160|9145|9158.9|9143.9|3
1628583070000|2021-08-10 08:11:10|9159.9|9144.9|9159.9|9144.9|9159.9|9144.9|9159.9|9144.9|2
1628583120000|2021-08-10 08:12:00|9160.3|9145.3|9160.4|9145.4|9160.4|9145.4|9160.3|9145.3|0
1628583180000|2021-08-10 08:13:00|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|0
1628583190000|2021-08-10 08:13:10|9164.1|9149.1|9164.1|9149.1|9164.1|9149.1|9164.1|9149.1|1
1628583200000|2021-08-10 08:13:20|9162.7|9147.7|9161.7|9146.7|9162.7|9147.7|9161.7|9146.7|1
1628583210000|2021-08-10 08:13:30|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|0
1628583240000|2021-08-10 08:14:00|9163.1|9148.1|9163.2|9148.2|9163.2|9148.2|9163.1|9148.1|0
1628583250000|2021-08-10 08:14:10|9164|9149|9164.1|9149.1|9164.1|9149.1|9164|9149|0
1628583300000|2021-08-10 08:15:00|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|3
1628583480000|2021-08-10 08:18:00|||||||||1
1628583510000|2021-08-10 08:18:30|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|0
1628583550000|2021-08-10 08:19:10|||||||||2
1628583560000|2021-08-10 08:19:20|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|1
1628583710000|2021-08-10 08:21:50|||||||||7
1628583740000|2021-08-10 08:22:20|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|9
1628583930000|2021-08-10 08:25:30|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|9171.1|9156.1|1
1628584000000|2021-08-10 08:26:40|9166.2|9151.2|9166.2|9151.2|9166.2|9151.2|9166.2|9151.2|19
1628584070000|2021-08-10 08:27:50|9165.7|9150.7|9165.2|9150.2|9165.7|9150.7|9165.2|9150.2|0
1628584080000|2021-08-10 08:28:00|9165.6|9150.6|9165.7|9150.7|9165.7|9150.7|9165.6|9150.6|0
1628584290000|2021-08-10 08:31:30|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|7
1628584350000|2021-08-10 08:32:30|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|9158.7|9143.7|1
1628584400000|2021-08-10 08:33:20|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|1
1628584410000|2021-08-10 08:33:30|9163.7|9148.7|9162.7|9147.7|9163.7|9148.7|9162.2|9147.2|0
1628584460000|2021-08-10 08:34:20|9162.3|9147.3|9162.2|9147.2|9162.3|9147.3|9162.2|9147.2|0
1628584650000|2021-08-10 08:37:30|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|0
1628584740000|2021-08-10 08:39:00|9159.7|9144.7|9159.3|9144.3|9159.7|9144.7|9159.3|9144.3|0
1628584750000|2021-08-10 08:39:10|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|0
1628584830000|2021-08-10 08:40:30|9159.6|9144.6|9159.7|9144.7|9159.7|9144.7|9159.6|9144.6|0
1628584850000|2021-08-10 08:40:50|9158.1|9143.1|9157.7|9142.7|9158.1|9143.1|9157.7|9142.7|0
1628584860000|2021-08-10 08:41:00|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|2
1628584870000|2021-08-10 08:41:10|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|2
1628584980000|2021-08-10 08:43:00|9156.2|9141.2|9156.7|9141.7|9156.7|9141.7|9156.2|9141.2|11
1628585000000|2021-08-10 08:43:20|||||||||1
1628585040000|2021-08-10 08:44:00|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|7
1628585110000|2021-08-10 08:45:10|9156.7|9141.7|9156.7|9141.7|9156.7|9141.7|9156.7|9141.7|6
1628585160000|2021-08-10 08:46:00|||||||||2
1628585220000|2021-08-10 08:47:00|||||||||1
1628585270000|2021-08-10 08:47:50|||||||||1
1628585280000|2021-08-10 08:48:00|||||||||1
1628585320000|2021-08-10 08:48:40|9159|9144|9161.7|9146.7|9161.7|9146.7|9159|9144|1
1628585410000|2021-08-10 08:50:10|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|9162.7|9147.7|0
1628585540000|2021-08-10 08:52:20|9162.3|9147.3|9160.7|9145.7|9162.3|9147.3|9160.7|9145.7|0
1628585560000|2021-08-10 08:52:40|9160.3|9145.3|9160.2|9145.2|9160.3|9145.3|9160.2|9145.2|0
1628585600000|2021-08-10 08:53:20|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|0
1628585630000|2021-08-10 08:53:50|9158.2|9143.2|9158.2|9143.2|9158.2|9143.2|9158.2|9143.2|0
1628585640000|2021-08-10 08:54:00|9160.2|9145.2|9161.7|9146.7|9161.7|9146.7|9160.2|9145.2|5
1628585660000|2021-08-10 08:54:20|9164.2|9149.2|9164.6|9149.6|9164.6|9149.6|9164.2|9149.2|2
1628585670000|2021-08-10 08:54:30|9164.7|9149.7|9165.7|9150.7|9165.7|9150.7|9164.7|9149.7|2
1628585730000|2021-08-10 08:55:30|9165.3|9150.3|9165.7|9150.7|9165.7|9150.7|9165.2|9150.2|4
1628585830000|2021-08-10 08:57:10|9164.2|9149.2|9164.6|9149.6|9164.6|9149.6|9164.2|9149.2|3
1628585850000|2021-08-10 08:57:30|9164.7|9149.7|9164.7|9149.7|9164.7|9149.7|9164.7|9149.7|0
1628585970000|2021-08-10 08:59:30|9165.7|9150.7|9165.7|9150.7|9165.7|9150.7|9165.7|9150.7|0
1628586000000|2021-08-10 09:00:00|9164.7|9149.7|9164.7|9149.7|9164.7|9149.7|9164.7|9149.7|0
1628586060000|2021-08-10 09:01:00|9164.2|9149.2|9162.7|9147.7|9164.2|9149.2|9162.7|9147.7|2
1628586140000|2021-08-10 09:02:20|9161.7|9146.7|9161.7|9146.7|9161.7|9146.7|9161.7|9146.7|0
1628586160000|2021-08-10 09:02:40|9162.4|9147.4|9162.7|9147.7|9162.7|9147.7|9162.4|9147.4|0
1628586170000|2021-08-10 09:02:50|9161.9|9146.9|9161.7|9146.7|9161.9|9146.9|9161.7|9146.7|0
1628586340000|2021-08-10 09:05:40|9160.7|9145.7|9160.3|9145.3|9160.7|9145.7|9160.3|9145.3|0
1628586360000|2021-08-10 09:06:00|9160.2|9145.2|9160.2|9145.2|9160.2|9145.2|9160.2|9145.2|0
1628586400000|2021-08-10 09:06:40|9162.2|9147.2|9162.2|9147.2|9163.2|9148.2|9162.2|9147.2|3
1628586420000|2021-08-10 09:07:00|9162.9|9147.9|9163.2|9148.2|9163.2|9148.2|9162.9|9147.9|0
1628586540000|2021-08-10 09:09:00|9165.7|9150.7|9166.7|9151.7|9166.7|9151.7|9165.7|9150.7|13
1628586550000|2021-08-10 09:09:10|9166.3|9151.3|9166.2|9151.2|9166.3|9151.3|9166.2|9151.2|0
1628586680000|2021-08-10 09:11:20|9166.7|9151.7|9166.7|9151.7|9166.7|9151.7|9166.7|9151.7|1
1628586800000|2021-08-10 09:13:20|9166.2|9151.2|9164.7|9149.7|9166.2|9151.2|9164.7|9149.7|2
1628586810000|2021-08-10 09:13:30|9163.2|9148.2|9161.8|9146.8|9163.2|9148.2|9161.8|9146.8|1
1628586820000|2021-08-10 09:13:40|9162.1|9147.1|9161.7|9146.7|9162.2|9147.2|9161.7|9146.7|0
1628586830000|2021-08-10 09:13:50|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|0
1628586870000|2021-08-10 09:14:30|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|9160.7|9145.7|0
1628586890000|2021-08-10 09:14:50|9160.6|9145.6|9160.6|9145.6|9160.6|9145.6|9160.6|9145.6|8
1628587030000|2021-08-10 09:17:10|||||||||1
1628587170000|2021-08-10 09:19:30|9160.2|9145.2|9160.1|9145.1|9160.2|9145.2|9160.1|9145.1|0
1628587180000|2021-08-10 09:19:40|9160.2|9145.2|9160.6|9145.6|9160.6|9145.6|9160.2|9145.2|1
1628587270000|2021-08-10 09:21:10|9160.2|9145.2|9160.1|9145.1|9160.2|9145.2|9160.1|9145.1|0
1628587510000|2021-08-10 09:25:10|9163.7|9148.7|9163.3|9148.3|9163.7|9148.7|9162.6|9147.6|2
1628587520000|2021-08-10 09:25:20|9162.6|9147.6|9162.8|9147.8|9163.6|9148.6|9162.6|9147.6|0
1628587530000|2021-08-10 09:25:30|9162.6|9147.6|9162.9|9147.9|9163.6|9148.6|9162.6|9147.6|0
1628587540000|2021-08-10 09:25:40|9163.4|9148.4|9163.6|9148.6|9163.6|9148.6|9163.1|9148.1|0
1628587550000|2021-08-10 09:25:50|9163.2|9148.2|9163.6|9148.6|9163.6|9148.6|9163.2|9148.2|0
1628587570000|2021-08-10 09:26:10|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|9163.2|9148.2|0
1628587580000|2021-08-10 09:26:20|9162|9147|9159.6|9144.6|9162|9147|9159.6|9144.6|3
1628587590000|2021-08-10 09:26:30|9159.3|9144.3|9158.9|9143.9|9159.3|9144.3|9158.9|9143.9|0
1628587640000|2021-08-10 09:27:20|9157.6|9142.6|9157.4|9142.4|9157.6|9142.6|9157.1|9142.1|6
1628587650000|2021-08-10 09:27:30|9156.7|9141.7|9156.6|9141.6|9156.7|9141.7|9156.6|9141.6|0
1628587660000|2021-08-10 09:27:40|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|0
1628587670000|2021-08-10 09:27:50|9157.1|9142.1|9157.1|9142.1|9157.1|9142.1|9157.1|9142.1|0
1628587690000|2021-08-10 09:28:10|9156.6|9141.6|9156.6|9141.6|9156.6|9141.6|9156.6|9141.6|2
1628587700000|2021-08-10 09:28:20|9153.2|9138.2|9152.1|9137.1|9153.2|9138.2|9152.1|9137.1|2
1628587710000|2021-08-10 09:28:30|9151.1|9136.1|9152.1|9137.1|9152.1|9137.1|9151.1|9136.1|0
1628587720000|2021-08-10 09:28:40|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|0
1628587860000|2021-08-10 09:31:00|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|0
1628587920000|2021-08-10 09:32:00|9151.6|9136.6|9151.3|9136.3|9151.6|9136.6|9151.3|9136.3|0
1628587930000|2021-08-10 09:32:10|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|0
1628587970000|2021-08-10 09:32:50|9150.7|9135.7|9147.7|9132.7|9150.7|9135.7|9147.7|9132.7|4
1628587980000|2021-08-10 09:33:00|9146.9|9131.9|9146|9131|9146.9|9131.9|9146|9131|0
1628588010000|2021-08-10 09:33:30|9143.6|9128.6|9134.9|9119.9|9143.6|9128.6|9134.9|9119.9|35
1628588020000|2021-08-10 09:33:40|9134.7|9119.7|9135.2|9120.2|9135.2|9120.2|9134.7|9119.7|1
1628588040000|2021-08-10 09:34:00|9134.8|9119.8|9134.7|9119.7|9134.8|9119.8|9134.7|9119.7|0
1628588100000|2021-08-10 09:35:00|9135.2|9120.2|9134.6|9119.6|9135.7|9120.7|9134.6|9119.6|1
1628588110000|2021-08-10 09:35:10|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|0
1628588150000|2021-08-10 09:35:50|9139.1|9124.1|9139.6|9124.6|9139.6|9124.6|9139.1|9124.1|1
1628588160000|2021-08-10 09:36:00|9139.2|9124.2|9139.6|9124.6|9139.6|9124.6|9139.1|9124.1|0
1628588180000|2021-08-10 09:36:20|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|20
1628588210000|2021-08-10 09:36:50|9140.8|9125.8|9141.1|9126.1|9141.1|9126.1|9140.8|9125.8|1
1628588220000|2021-08-10 09:37:00|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|3
1628588230000|2021-08-10 09:37:10|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1628588270000|2021-08-10 09:37:50|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|1
1628588340000|2021-08-10 09:39:00|9138.3|9123.3|9135.6|9120.6|9139.6|9124.6|9135.6|9120.6|2
1628588350000|2021-08-10 09:39:10|9136.3|9121.3|9136.6|9121.6|9136.6|9121.6|9136.3|9121.3|0
1628588380000|2021-08-10 09:39:40|9137.4|9122.4|9137.7|9122.7|9137.7|9122.7|9137.4|9122.4|0
1628588410000|2021-08-10 09:40:10|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|1
1628588450000|2021-08-10 09:40:50|9138.6|9123.6|9137.6|9122.6|9138.6|9123.6|9135.1|9120.1|6
1628588460000|2021-08-10 09:41:00|9138.3|9123.3|9144.7|9129.7|9144.7|9129.7|9138.3|9123.3|3
1628588470000|2021-08-10 09:41:10|9145.1|9130.1|9146.1|9131.1|9146.1|9131.1|9144.6|9129.6|1
1628588480000|2021-08-10 09:41:20|9145.7|9130.7|9146.1|9131.1|9146.1|9131.1|9145.6|9130.6|0
1628588490000|2021-08-10 09:41:30|9145.6|9130.6|9146.1|9131.1|9146.1|9131.1|9145.6|9130.6|0
1628588500000|2021-08-10 09:41:40|9145.7|9130.7|9146.1|9131.1|9146.1|9131.1|9145.6|9130.6|0
1628588510000|2021-08-10 09:41:50|9145.6|9130.6|9146.1|9131.1|9146.1|9131.1|9145.6|9130.6|0
1628588520000|2021-08-10 09:42:00|9145.7|9130.7|9146.1|9131.1|9146.1|9131.1|9145.2|9130.2|0
1628588530000|2021-08-10 09:42:10|9145.6|9130.6|9146.1|9131.1|9146.1|9131.1|9145.1|9130.1|0
1628588540000|2021-08-10 09:42:20|9145.7|9130.7|9146.1|9131.1|9146.1|9131.1|9145.1|9130.1|0
1628588550000|2021-08-10 09:42:30|9145.6|9130.6|9146.1|9131.1|9146.1|9131.1|9145.2|9130.2|0
1628588560000|2021-08-10 09:42:40|9145.7|9130.7|9146.1|9131.1|9146.1|9131.1|9145.1|9130.1|0
1628588570000|2021-08-10 09:42:50|9145.7|9130.7|9145.9|9130.9|9145.9|9130.9|9145.1|9130.1|0
1628588580000|2021-08-10 09:43:00|9146.1|9131.1|9145.1|9130.1|9146.1|9131.1|9145.1|9130.1|0
1628588610000|2021-08-10 09:43:30|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|0
1628588700000|2021-08-10 09:45:00|9144.6|9129.6|9144.2|9129.2|9144.6|9129.6|9144.1|9129.1|1
1628588710000|2021-08-10 09:45:10|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|0
1628588820000|2021-08-10 09:47:00|9144.4|9129.4|9144.1|9129.1|9144.6|9129.6|9144.1|9129.1|0
1628588830000|2021-08-10 09:47:10|9143.7|9128.7|9144.1|9129.1|9144.1|9129.1|9143.6|9128.6|0
1628588850000|2021-08-10 09:47:30|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|14
1628588860000|2021-08-10 09:47:40|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|0
1628588920000|2021-08-10 09:48:40|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|0
1628588970000|2021-08-10 09:49:30|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628588990000|2021-08-10 09:49:50|9140.3|9125.3|9139.3|9124.3|9140.3|9125.3|9139.3|9124.3|0
1628589040000|2021-08-10 09:50:40|9138.9|9123.9|9138.7|9123.7|9138.9|9123.9|9138.7|9123.7|0
1628589130000|2021-08-10 09:52:10|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628589170000|2021-08-10 09:52:50|9139.3|9124.3|9138.2|9123.2|9139.3|9124.3|9138.2|9123.2|4
1628589180000|2021-08-10 09:53:00|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|9138.7|9123.7|0
1628589190000|2021-08-10 09:53:10|||||||||5
1628589200000|2021-08-10 09:53:20|9138.2|9123.2|9140.2|9125.2|9140.2|9125.2|9138.2|9123.2|4
1628589210000|2021-08-10 09:53:30|9140.3|9125.3|9141.7|9126.7|9141.7|9126.7|9140.3|9125.3|1
1628589220000|2021-08-10 09:53:40|||||||||21
1628589240000|2021-08-10 09:54:00|9142.2|9127.2|9142.2|9127.2|9142.2|9127.2|9142.2|9127.2|4
1628589250000|2021-08-10 09:54:10|9142.3|9127.3|9142.2|9127.2|9142.3|9127.3|9142.2|9127.2|10
1628589260000|2021-08-10 09:54:20|9142.7|9127.7|9144.7|9129.7|9144.7|9129.7|9142.7|9127.7|1
1628589430000|2021-08-10 09:57:10|9145.2|9130.2|9147.2|9132.2|9147.2|9132.2|9145.2|9130.2|1
1628589440000|2021-08-10 09:57:20|9147.7|9132.7|9151.2|9136.2|9151.2|9136.2|9147.7|9132.7|2
1628589450000|2021-08-10 09:57:30|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|0
1628589480000|2021-08-10 09:58:00|9151.3|9136.3|9151.2|9136.2|9151.3|9136.3|9151.2|9136.2|0
1628589490000|2021-08-10 09:58:10|9151.7|9136.7|9151.2|9136.2|9152|9137|9151.2|9136.2|0
1628589500000|2021-08-10 09:58:20|9151.5|9136.5|9151.7|9136.7|9152.2|9137.2|9151.5|9136.5|0
1628589510000|2021-08-10 09:58:30|9152.2|9137.2|9151.7|9136.7|9152.2|9137.2|9151.7|9136.7|0
1628589520000|2021-08-10 09:58:40|9152|9137|9151.7|9136.7|9152.2|9137.2|9151.7|9136.7|0
1628589530000|2021-08-10 09:58:50|9152|9137|9152.2|9137.2|9152.5|9137.5|9152|9137|0
1628589540000|2021-08-10 09:59:00|9152.5|9137.5|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589550000|2021-08-10 09:59:10|9152.7|9137.7|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589560000|2021-08-10 09:59:20|9152.5|9137.5|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589570000|2021-08-10 09:59:30|9152.5|9137.5|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589580000|2021-08-10 09:59:40|9152.7|9137.7|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589590000|2021-08-10 09:59:50|9152.5|9137.5|9152.2|9137.2|9152.7|9137.7|9152.2|9137.2|0
1628589600000|2021-08-10 10:00:00|9150.2|9135.2|9150.2|9135.2|9151.2|9136.2|9150.2|9135.2|10
1628589610000|2021-08-10 10:00:10|9149.8|9134.8|9149.7|9134.7|9150.7|9135.7|9149.7|9134.7|0
1628589620000|2021-08-10 10:00:20|9149.2|9134.2|9149.2|9134.2|9150|9135|9149.2|9134.2|0
1628589630000|2021-08-10 10:00:30|9150.2|9135.2|9149.2|9134.2|9150.2|9135.2|9149.2|9134.2|0
1628589640000|2021-08-10 10:00:40|9150.2|9135.2|9149.2|9134.2|9150.2|9135.2|9149.2|9134.2|0
1628589650000|2021-08-10 10:00:50|9150.2|9135.2|9149.2|9134.2|9150.2|9135.2|9149.2|9134.2|0
1628589660000|2021-08-10 10:01:00|9149.7|9134.7|9148.7|9133.7|9149.7|9134.7|9148.7|9133.7|0
1628589670000|2021-08-10 10:01:10|9149|9134|9148.7|9133.7|9149.7|9134.7|9148.7|9133.7|0
1628589680000|2021-08-10 10:01:20|9149|9134|9148.7|9133.7|9149.5|9134.5|9148.7|9133.7|0
1628589690000|2021-08-10 10:01:30|9149.7|9134.7|9148.9|9133.9|9149.7|9134.7|9148.9|9133.9|0
1628589700000|2021-08-10 10:01:40|9148.7|9133.7|9149|9134|9149.7|9134.7|9148.7|9133.7|1
1628589710000|2021-08-10 10:01:50|9148.2|9133.2|9147.7|9132.7|9148.2|9133.2|9147.4|9132.4|0
1628589720000|2021-08-10 10:02:00|9146.1|9131.1|9147|9132|9147|9132|9146.1|9131.1|0
1628589730000|2021-08-10 10:02:10|9146.2|9131.2|9147.2|9132.2|9147.2|9132.2|9146.2|9131.2|0
1628589740000|2021-08-10 10:02:20|9146.4|9131.4|9147|9132|9147|9132|9146.2|9131.2|0
1628589750000|2021-08-10 10:02:30|9147.2|9132.2|9147.3|9132.3|9147.7|9132.7|9146.2|9131.2|0
1628589760000|2021-08-10 10:02:40|9146.7|9131.7|9147.2|9132.2|9147.7|9132.7|9146.2|9131.2|0
1628589770000|2021-08-10 10:02:50|9146.8|9131.8|9146.7|9131.7|9146.8|9131.8|9145.7|9130.7|0
1628589780000|2021-08-10 10:03:00|9146.2|9131.2|9145.5|9130.5|9146.5|9131.5|9145.5|9130.5|0
1628589790000|2021-08-10 10:03:10|9145.2|9130.2|9145|9130|9145.2|9130.2|9144.2|9129.2|0
1628589800000|2021-08-10 10:03:20|9144.2|9129.2|9145.2|9130.2|9145.2|9130.2|9144.2|9129.2|0
1628589810000|2021-08-10 10:03:30|9144.2|9129.2|9145.2|9130.2|9145.2|9130.2|9144.2|9129.2|0
1628589820000|2021-08-10 10:03:40|9144.4|9129.4|9146.7|9131.7|9146.7|9131.7|9144.2|9129.2|0
1628589830000|2021-08-10 10:03:50|9146.2|9131.2|9147.2|9132.2|9147.2|9132.2|9146.2|9131.2|0
1628589840000|2021-08-10 10:04:00|9146.4|9131.4|9147.7|9132.7|9147.7|9132.7|9146.2|9131.2|9
1628589850000|2021-08-10 10:04:10|9147.2|9132.2|9147.2|9132.2|9147.2|9132.2|9147.2|9132.2|0
1628589880000|2021-08-10 10:04:40|9146.8|9131.8|9146.2|9131.2|9146.8|9131.8|9146.2|9131.2|0
1628589910000|2021-08-10 10:05:10|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|0
1628589940000|2021-08-10 10:05:40|9146|9131|9146.2|9131.2|9146.2|9131.2|9146|9131|0
1628589960000|2021-08-10 10:06:00|9147.7|9132.7|9148.2|9133.2|9148.2|9133.2|9147.7|9132.7|0
1628590050000|2021-08-10 10:07:30|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|5
1628590080000|2021-08-10 10:08:00|9149.8|9134.8|9150.2|9135.2|9150.2|9135.2|9149.7|9134.7|0
1628590090000|2021-08-10 10:08:10|9150.5|9135.5|9150.7|9135.7|9150.7|9135.7|9150.5|9135.5|0
1628590140000|2021-08-10 10:09:00|9151.4|9136.4|9150.5|9135.5|9151.4|9136.4|9150.5|9135.5|0
1628590150000|2021-08-10 10:09:10|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|0
1628590200000|2021-08-10 10:10:00|9151.7|9136.7|9151.2|9136.2|9151.7|9136.7|9151.2|9136.2|0
1628590220000|2021-08-10 10:10:20|||||||||1
1628590260000|2021-08-10 10:11:00|9151.5|9136.5|9150.7|9135.7|9151.5|9136.5|9150.7|9135.7|0
1628590320000|2021-08-10 10:12:00|9151.2|9136.2|9150.7|9135.7|9151.9|9136.9|9150.7|9135.7|0
1628590380000|2021-08-10 10:13:00|9151.8|9136.8|9152.2|9137.2|9152.2|9137.2|9150.6|9135.6|1
1628590400000|2021-08-10 10:13:20|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|0
1628590430000|2021-08-10 10:13:50|9153|9138|9152.7|9137.7|9153|9138|9152.7|9137.7|1
1628590440000|2021-08-10 10:14:00|9153|9138|9153|9138|9153|9138|9153|9138|0
1628590450000|2021-08-10 10:14:10|9153.2|9138.2|9152.7|9137.7|9153.2|9138.2|9152.7|9137.7|0
1628590530000|2021-08-10 10:15:30|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|1
1628590670000|2021-08-10 10:17:50|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|2
1628590680000|2021-08-10 10:18:00|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|0
1628590700000|2021-08-10 10:18:20|9152.3|9137.3|9152.2|9137.2|9152.3|9137.3|9152.2|9137.2|0
1628590720000|2021-08-10 10:18:40|9151.9|9136.9|9151.5|9136.5|9151.9|9136.9|9151.5|9136.5|1
1628590740000|2021-08-10 10:19:00|||||||||1
1628590750000|2021-08-10 10:19:10|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|0
1628590770000|2021-08-10 10:19:30|9150.2|9135.2|9148.4|9133.4|9150.2|9135.2|9146.4|9131.4|2
1628590790000|2021-08-10 10:19:50|9148.8|9133.8|9148.9|9133.9|9148.9|9133.9|9148.8|9133.8|0
1628590980000|2021-08-10 10:23:00|9149.3|9134.3|9148.9|9133.9|9149.3|9134.3|9148.9|9133.9|0
1628591180000|2021-08-10 10:26:20|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|1
1628591190000|2021-08-10 10:26:30|9152.6|9137.6|9152.9|9137.9|9152.9|9137.9|9152.6|9137.6|0
1628591200000|2021-08-10 10:26:40|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|0
1628591220000|2021-08-10 10:27:00|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|19
1628591340000|2021-08-10 10:29:00|||||||||1
1628591430000|2021-08-10 10:30:30|9160.4|9145.4|9160.4|9145.4|9160.4|9145.4|9160.4|9145.4|2
1628591450000|2021-08-10 10:30:50|||||||||1
1628591460000|2021-08-10 10:31:00|9158.9|9143.9|9158.9|9143.9|9158.9|9143.9|9158.9|9143.9|1
1628591500000|2021-08-10 10:31:40|9158.5|9143.5|9158.5|9143.5|9158.5|9143.5|9158.5|9143.5|0
1628591520000|2021-08-10 10:32:00|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|0
1628591530000|2021-08-10 10:32:10|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|1
1628591540000|2021-08-10 10:32:20|9156.9|9141.9|9157.4|9142.4|9157.4|9142.4|9156.9|9141.9|0
1628591550000|2021-08-10 10:32:30|9155.9|9140.9|9156.8|9141.8|9156.8|9141.8|9155.9|9140.9|1
1628591560000|2021-08-10 10:32:40|9156.9|9141.9|9157.3|9142.3|9157.3|9142.3|9156.9|9141.9|0
1628591570000|2021-08-10 10:32:50|9157.4|9142.4|9156.4|9141.4|9157.4|9142.4|9155.9|9140.9|5
1628591620000|2021-08-10 10:33:40|9156.1|9141.1|9154.9|9139.9|9156.1|9141.1|9154.9|9139.9|3
1628591680000|2021-08-10 10:34:40|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1628591740000|2021-08-10 10:35:40|9153.4|9138.4|9154|9139|9154|9139|9153|9138|2
1628591770000|2021-08-10 10:36:10|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|0
1628591790000|2021-08-10 10:36:30|9154.3|9139.3|9154.3|9139.3|9154.3|9139.3|9154.3|9139.3|0
1628591800000|2021-08-10 10:36:40|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1628591820000|2021-08-10 10:37:00|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|1
1628591830000|2021-08-10 10:37:10|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|0
1628592050000|2021-08-10 10:40:50|9157|9142|9156.9|9141.9|9157|9142|9156.9|9141.9|0
1628592100000|2021-08-10 10:41:40|||||||||2
1628592120000|2021-08-10 10:42:00|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|0
1628592130000|2021-08-10 10:42:10|9156|9141|9155.9|9140.9|9156|9141|9155.9|9140.9|0
1628592140000|2021-08-10 10:42:20|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|1
1628592230000|2021-08-10 10:43:50|9154.6|9139.6|9156.4|9141.4|9156.9|9141.9|9154.6|9139.6|10
1628592280000|2021-08-10 10:44:40|9156.9|9141.9|9158.4|9143.4|9158.4|9143.4|9156.9|9141.9|6
1628592310000|2021-08-10 10:45:10|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|2
1628592330000|2021-08-10 10:45:30|9163.9|9148.9|9163.9|9148.9|9163.9|9148.9|9163.9|9148.9|10
1628592360000|2021-08-10 10:46:00|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|10
1628592370000|2021-08-10 10:46:10|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|0
1628592380000|2021-08-10 10:46:20|9169.3|9154.3|9169.7|9154.7|9169.7|9154.7|9169.3|9154.3|2
1628592390000|2021-08-10 10:46:30|9169.8|9154.8|9168.8|9153.8|9169.8|9154.8|9168.4|9153.4|6
1628592400000|2021-08-10 10:46:40|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|9168.4|9153.4|0
1628592430000|2021-08-10 10:47:10|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|0
1628592440000|2021-08-10 10:47:20|9165.5|9150.5|9165.4|9150.4|9165.5|9150.5|9165.4|9150.4|0
1628592480000|2021-08-10 10:48:00|9166|9151|9167.9|9152.9|9167.9|9152.9|9166|9151|1
1628592510000|2021-08-10 10:48:30|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|2
1628592550000|2021-08-10 10:49:10|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|0
1628592560000|2021-08-10 10:49:20|9168.1|9153.1|9169.4|9154.4|9169.4|9154.4|9168.1|9153.1|0
1628592570000|2021-08-10 10:49:30|9169.8|9154.8|9168.4|9153.4|9169.9|9154.9|9168.4|9153.4|0
1628592690000|2021-08-10 10:51:30|9168|9153|9167.9|9152.9|9168|9153|9167.9|9152.9|0
1628592720000|2021-08-10 10:52:00|9167.4|9152.4|9167.4|9152.4|9167.4|9152.4|9167.4|9152.4|0
1628592740000|2021-08-10 10:52:20|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|0
1628592830000|2021-08-10 10:53:50|9167.2|9152.2|9167.9|9152.9|9167.9|9152.9|9167.2|9152.2|1
1628592840000|2021-08-10 10:54:00|9168.8|9153.8|9169.4|9154.4|9169.4|9154.4|9168.8|9153.8|10
1628592940000|2021-08-10 10:55:40|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|1
1628592960000|2021-08-10 10:56:00|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|1
1628592970000|2021-08-10 10:56:10|9173.4|9158.4|9173.4|9158.4|9173.4|9158.4|9173.4|9158.4|1
1628593020000|2021-08-10 10:57:00|9172.9|9157.9|9172.9|9157.9|9172.9|9157.9|9172.9|9157.9|0
1628593050000|2021-08-10 10:57:30|9172.5|9157.5|9172.5|9157.5|9172.5|9157.5|9172.5|9157.5|0
1628593060000|2021-08-10 10:57:40|9172.4|9157.4|9171.9|9156.9|9172.4|9157.4|9171.9|9156.9|1
1628593070000|2021-08-10 10:57:50|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|0
1628593150000|2021-08-10 10:59:10|9171|9156|9170.9|9155.9|9171|9156|9170.9|9155.9|0
1628593170000|2021-08-10 10:59:30|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|0
1628593260000|2021-08-10 11:01:00|9170.9|9155.9|9170.4|9155.4|9170.9|9155.9|9170.4|9155.4|6
1628593290000|2021-08-10 11:01:30|9168.9|9153.9|9168.9|9153.9|9168.9|9153.9|9168.9|9153.9|2
1628593470000|2021-08-10 11:04:30|9169.3|9154.3|9169.4|9154.4|9169.4|9154.4|9169.3|9154.3|0
1628593530000|2021-08-10 11:05:30|9169.9|9154.9|9170.4|9155.4|9170.4|9155.4|9169.9|9154.9|1
1628593560000|2021-08-10 11:06:00|9169.6|9154.6|9169.4|9154.4|9169.6|9154.6|9169.4|9154.4|0
1628593620000|2021-08-10 11:07:00|9169.8|9154.8|9169.1|9154.1|9169.8|9154.8|9169.1|9154.1|0
1628593630000|2021-08-10 11:07:10|9168.9|9153.9|9168.9|9153.9|9168.9|9153.9|9168.9|9153.9|0
1628593640000|2021-08-10 11:07:20|9168.8|9153.8|9168.4|9153.4|9168.8|9153.8|9168.4|9153.4|2
1628593680000|2021-08-10 11:08:00|9169.2|9154.2|9167.9|9152.9|9169.2|9154.2|9167.9|9152.9|0
1628593740000|2021-08-10 11:09:00|9169.9|9154.9|9169.4|9154.4|9169.9|9154.9|9167.5|9152.5|1
1628593750000|2021-08-10 11:09:10|9171.9|9156.9|9171.9|9156.9|9171.9|9156.9|9171.9|9156.9|0
1628593760000|2021-08-10 11:09:20|9172.3|9157.3|9169.9|9154.9|9172.3|9157.3|9169.9|9154.9|2
1628593820000|2021-08-10 11:10:20|9170.3|9155.3|9170.4|9155.4|9170.4|9155.4|9170.3|9155.3|0
1628594150000|2021-08-10 11:15:50|9171.4|9156.4|9172.9|9157.9|9172.9|9157.9|9171.4|9156.4|3
1628594180000|2021-08-10 11:16:20|9172.4|9157.4|9171.9|9156.9|9172.4|9157.4|9171.9|9156.9|1
1628594210000|2021-08-10 11:16:50|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|0
1628594220000|2021-08-10 11:17:00|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|0
1628594350000|2021-08-10 11:19:10|9171.4|9156.4|9174.3|9159.3|9174.3|9159.3|9171.4|9156.4|11
1628594370000|2021-08-10 11:19:30|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|0
1628594380000|2021-08-10 11:19:40|9173|9158|9173.4|9158.4|9173.4|9158.4|9173|9158|1
1628594400000|2021-08-10 11:20:00|9173.8|9158.8|9173.9|9158.9|9174.4|9159.4|9173.5|9158.5|0
1628594410000|2021-08-10 11:20:10|9174.3|9159.3|9174.3|9159.3|9174.4|9159.4|9173.9|9158.9|0
1628594420000|2021-08-10 11:20:20|9173.9|9158.9|9173.9|9158.9|9174.4|9159.4|9173.9|9158.9|0
1628594430000|2021-08-10 11:20:30|9174.3|9159.3|9173.9|9158.9|9174.3|9159.3|9173.9|9158.9|0
1628594450000|2021-08-10 11:20:50|9174.3|9159.3|9174.3|9159.3|9174.4|9159.4|9173.9|9158.9|0
1628594460000|2021-08-10 11:21:00|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|0
1628594540000|2021-08-10 11:22:20|9173.9|9158.9|9174.3|9159.3|9174.3|9159.3|9173.9|9158.9|1
1628594550000|2021-08-10 11:22:30|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|0
1628594560000|2021-08-10 11:22:40|9173.9|9158.9|9173.9|9158.9|9173.9|9158.9|9173.9|9158.9|1
1628594600000|2021-08-10 11:23:20|9174|9159|9174.8|9159.8|9174.8|9159.8|9174|9159|3
1628594610000|2021-08-10 11:23:30|9174.9|9159.9|9175.4|9160.4|9175.4|9160.4|9174.9|9159.9|0
1628594620000|2021-08-10 11:23:40|||||||||1
1628594630000|2021-08-10 11:23:50|9176.4|9161.4|9176.4|9161.4|9176.4|9161.4|9176.4|9161.4|4
1628594650000|2021-08-10 11:24:10|9176.5|9161.5|9176.9|9161.9|9176.9|9161.9|9176.5|9161.5|2
1628594670000|2021-08-10 11:24:30|9177.8|9162.8|9177.4|9162.4|9177.8|9162.8|9177.4|9162.4|3
1628594680000|2021-08-10 11:24:40|9177|9162|9175.9|9160.9|9177|9162|9175.9|9160.9|1
1628594700000|2021-08-10 11:25:00|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|1
1628594710000|2021-08-10 11:25:10|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|0
1628594780000|2021-08-10 11:26:20|9175|9160|9174.9|9159.9|9175|9160|9174.9|9159.9|0
1628594870000|2021-08-10 11:27:50|9173.8|9158.8|9174.2|9159.2|9174.2|9159.2|9173.8|9158.8|0
1628594880000|2021-08-10 11:28:00|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|0
1628594890000|2021-08-10 11:28:10|9172.9|9157.9|9172.9|9157.9|9172.9|9157.9|9172.9|9157.9|1
1628594920000|2021-08-10 11:28:40|9172.1|9157.1|9172.4|9157.4|9172.4|9157.4|9171.9|9156.9|1
1628594930000|2021-08-10 11:28:50|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|9171.4|9156.4|1
1628595040000|2021-08-10 11:30:40|9170.6|9155.6|9170.4|9155.4|9170.6|9155.6|9170.4|9155.4|0
1628595160000|2021-08-10 11:32:40|9171.2|9156.2|9171.4|9156.4|9171.4|9156.4|9171.2|9156.2|0
1628595210000|2021-08-10 11:33:30|9171.9|9156.9|9171.9|9156.9|9171.9|9156.9|9171.9|9156.9|0
1628595260000|2021-08-10 11:34:20|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|9172.4|9157.4|0
1628595290000|2021-08-10 11:34:50|9172.8|9157.8|9172.9|9157.9|9172.9|9157.9|9172.8|9157.8|0
1628595390000|2021-08-10 11:36:30|||||||||1
1628595420000|2021-08-10 11:37:00|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|1
1628595440000|2021-08-10 11:37:20|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|0
1628595450000|2021-08-10 11:37:30|9170.5|9155.5|9170.9|9155.9|9170.9|9155.9|9170.5|9155.5|1
1628595500000|2021-08-10 11:38:20|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|9169.9|9154.9|0
1628595540000|2021-08-10 11:39:00|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|3
1628595580000|2021-08-10 11:39:40|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|0
1628595620000|2021-08-10 11:40:20|9168.9|9153.9|9168.4|9153.4|9168.9|9153.9|9168.4|9153.4|3
1628595630000|2021-08-10 11:40:30|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|9167.9|9152.9|1
1628595720000|2021-08-10 11:42:00|9168|9153|9168|9153|9168|9153|9168|9153|0
1628595750000|2021-08-10 11:42:30|9167.3|9152.3|9167.1|9152.1|9167.5|9152.5|9167.1|9152.1|5
1628595760000|2021-08-10 11:42:40|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|9166.9|9151.9|0
1628595770000|2021-08-10 11:42:50|9165|9150|9162.9|9147.9|9165|9150|9162.9|9147.9|8
1628595780000|2021-08-10 11:43:00|9162.4|9147.4|9162.5|9147.5|9162.5|9147.5|9162|9147|2
1628595860000|2021-08-10 11:44:20|9163.4|9148.4|9166.5|9151.5|9166.5|9151.5|9163.4|9148.4|2
1628595900000|2021-08-10 11:45:00|9168.5|9153.5|9167.4|9152.4|9170.1|9155.1|9167.4|9152.4|2
1628595910000|2021-08-10 11:45:10|9169|9154|9169|9154|9169|9154|9169|9154|0
1628595920000|2021-08-10 11:45:20|9170.2|9155.2|9170.8|9155.8|9170.8|9155.8|9170.2|9155.2|0
1628595970000|2021-08-10 11:46:10|9170.9|9155.9|9171.3|9156.3|9171.3|9156.3|9170.9|9155.9|1
1628595990000|2021-08-10 11:46:30|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|9171.8|9156.8|1
1628596100000|2021-08-10 11:48:20|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|1
1628596130000|2021-08-10 11:48:50|9173.6|9158.6|9173.6|9158.6|9173.6|9158.6|9173.6|9158.6|1
1628596140000|2021-08-10 11:49:00|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|0
1628596270000|2021-08-10 11:51:10|9173.1|9158.1|9173.1|9158.1|9173.1|9158.1|9173.1|9158.1|0
1628596280000|2021-08-10 11:51:20|9173|9158|9172.6|9157.6|9173|9158|9172.6|9157.6|1
1628596300000|2021-08-10 11:51:40|9173|9158|9173.1|9158.1|9173.1|9158.1|9173|9158|0
1628596400000|2021-08-10 11:53:20|9173.5|9158.5|9173.1|9158.1|9173.5|9158.5|9173.1|9158.1|0
1628596520000|2021-08-10 11:55:20|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|0
1628596550000|2021-08-10 11:55:50|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|1
1628596560000|2021-08-10 11:56:00|9174|9159|9173.5|9158.5|9174|9159|9173.5|9158.5|6
1628596570000|2021-08-10 11:56:10|9172.8|9157.8|9172.8|9157.8|9172.8|9157.8|9172.8|9157.8|4
1628596610000|2021-08-10 11:56:50|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|9173.5|9158.5|1
1628596670000|2021-08-10 11:57:50|9174.8|9159.8|9174.8|9159.8|9174.8|9159.8|9174.8|9159.8|1
1628596680000|2021-08-10 11:58:00|9175.6|9160.6|9175.8|9160.8|9175.8|9160.8|9175.6|9160.6|1
1628596700000|2021-08-10 11:58:20|9176.3|9161.3|9175.4|9160.4|9176.3|9161.3|9175.4|9160.4|2
1628596730000|2021-08-10 11:58:50|9175.8|9160.8|9175.8|9160.8|9175.8|9160.8|9175.8|9160.8|1
1628596740000|2021-08-10 11:59:00|9175.9|9160.9|9175.8|9160.8|9175.9|9160.9|9175.8|9160.8|0
1628596790000|2021-08-10 11:59:50|9176|9161|9176.8|9161.8|9176.8|9161.8|9176|9161|1
1628596800000|2021-08-10 12:00:00|9177.3|9162.3|9181.8|9166.8|9181.8|9166.8|9177.3|9162.3|15
1628596820000|2021-08-10 12:00:20|9182.3|9167.3|9183.8|9168.8|9183.8|9168.8|9182.3|9167.3|2
1628596830000|2021-08-10 12:00:30|9184.3|9169.3|9186.6|9171.6|9186.6|9171.6|9184.3|9169.3|9
1628596840000|2021-08-10 12:00:40|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|2
1628596850000|2021-08-10 12:00:50|9186.6|9171.6|9196.2|9181.2|9196.2|9181.2|9186.6|9171.6|228
1628596860000|2021-08-10 12:01:00|9196.3|9181.3|9196.6|9181.6|9196.6|9181.6|9195.3|9180.3|40
1628596870000|2021-08-10 12:01:10|9197|9182|9206.2|9191.2|9206.3|9191.3|9197|9182|51
1628596880000|2021-08-10 12:01:20|9206.1|9191.1|9206.5|9191.5|9206.5|9191.5|9205.7|9190.7|28
1628596890000|2021-08-10 12:01:30|9206.6|9191.6|9211.6|9196.6|9211.6|9196.6|9206.6|9191.6|60
1628596900000|2021-08-10 12:01:40|9212|9197|9215.1|9200.1|9215.6|9200.6|9212|9197|33
1628596910000|2021-08-10 12:01:50|9214.7|9199.7|9217.1|9202.1|9217.1|9202.1|9214.7|9199.7|75
1628596920000|2021-08-10 12:02:00|9216.7|9201.7|9215.4|9200.4|9216.7|9201.7|9214.3|9199.3|20
1628596930000|2021-08-10 12:02:10|9216|9201|9214.6|9199.6|9216.1|9201.1|9214.6|9199.6|7
1628596940000|2021-08-10 12:02:20|9214.7|9199.7|9214.2|9199.2|9214.7|9199.7|9214|9199|9
1628596950000|2021-08-10 12:02:30|9213.8|9198.8|9218.5|9203.5|9218.5|9203.5|9213.8|9198.8|10
1628596960000|2021-08-10 12:02:40|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|1
1628596970000|2021-08-10 12:02:50|9219.5|9204.5|9219.4|9204.4|9219.9|9204.9|9219.4|9204.4|1
1628596980000|2021-08-10 12:03:00|9219|9204|9218|9203|9219|9204|9216.7|9201.7|4
1628596990000|2021-08-10 12:03:10|9216.4|9201.4|9216.1|9201.1|9216.4|9201.4|9211.5|9196.5|41
1628597000000|2021-08-10 12:03:20|9215.6|9200.6|9216.1|9201.1|9216.1|9201.1|9213.7|9198.7|13
1628597020000|2021-08-10 12:03:40|9215.1|9200.1|9218|9203|9218|9203|9215.1|9200.1|4
1628597030000|2021-08-10 12:03:50|9217.1|9202.1|9216.1|9201.1|9217.6|9202.6|9216.1|9201.1|0
1628597040000|2021-08-10 12:04:00|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1628597050000|2021-08-10 12:04:10|9216.5|9201.5|9216.1|9201.1|9216.5|9201.5|9216.1|9201.1|1
1628597060000|2021-08-10 12:04:20|9215.2|9200.2|9214.8|9199.8|9215.2|9200.2|9214.8|9199.8|1
1628597070000|2021-08-10 12:04:30|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9214.8|9199.8|0
1628597090000|2021-08-10 12:04:50|9214.2|9199.2|9215.6|9200.6|9215.6|9200.6|9214.2|9199.2|2
1628597100000|2021-08-10 12:05:00|9219|9204|9219.5|9204.5|9219.5|9204.5|9219|9204|3
1628597110000|2021-08-10 12:05:10|9220.5|9205.5|9222.9|9207.9|9222.9|9207.9|9220.5|9205.5|18
1628597120000|2021-08-10 12:05:20|||||||||6
1628597130000|2021-08-10 12:05:30|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|2
1628597140000|2021-08-10 12:05:40|9223.5|9208.5|9223.9|9208.9|9223.9|9208.9|9223.5|9208.5|5
1628597150000|2021-08-10 12:05:50|9224.9|9209.9|9222.9|9207.9|9224.9|9209.9|9222.9|9207.9|4
1628597160000|2021-08-10 12:06:00|9223|9208|9223|9208|9223|9208|9223|9208|10
1628597170000|2021-08-10 12:06:10|9222.9|9207.9|9222.5|9207.5|9222.9|9207.9|9222.5|9207.5|14
1628597180000|2021-08-10 12:06:20|||||||||14
1628597190000|2021-08-10 12:06:30|9222.7|9207.7|9223.5|9208.5|9223.5|9208.5|9222.7|9207.7|13
1628597200000|2021-08-10 12:06:40|||||||||11
1628597210000|2021-08-10 12:06:50|9223.7|9208.7|9224.6|9209.6|9224.6|9209.6|9223.6|9208.6|11
1628597220000|2021-08-10 12:07:00|9224.2|9209.2|9220.8|9205.8|9224.2|9209.2|9220.2|9205.2|47
1628597230000|2021-08-10 12:07:10|9221.1|9206.1|9216.5|9201.5|9221.1|9206.1|9214.2|9199.2|26
1628597240000|2021-08-10 12:07:20|9216.3|9201.3|9216.6|9201.6|9216.7|9201.7|9216.3|9201.3|2
1628597250000|2021-08-10 12:07:30|9217.3|9202.3|9216.1|9201.1|9217.6|9202.6|9215.1|9200.1|6
1628597260000|2021-08-10 12:07:40|9214.9|9199.9|9215.1|9200.1|9215.1|9200.1|9214.2|9199.2|26
1628597280000|2021-08-10 12:08:00|9215|9200|9216|9201|9216|9201|9214.5|9199.5|6
1628597300000|2021-08-10 12:08:20|9215.8|9200.8|9215.5|9200.5|9215.8|9200.8|9215.5|9200.5|1
1628597310000|2021-08-10 12:08:30|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9215.3|9200.3|21
1628597320000|2021-08-10 12:08:40|9217|9202|9217.6|9202.6|9217.6|9202.6|9217|9202|13
1628597330000|2021-08-10 12:08:50|||||||||3
1628597340000|2021-08-10 12:09:00|9217.1|9202.1|9222.3|9207.3|9222.3|9207.3|9217.1|9202.1|48
1628597350000|2021-08-10 12:09:10|9222|9207|9222|9207|9222|9207|9222|9207|5
1628597360000|2021-08-10 12:09:20|9222.3|9207.3|9222|9207|9222.3|9207.3|9222|9207|1
1628597370000|2021-08-10 12:09:30|||||||||2
1628597380000|2021-08-10 12:09:40|||||||||2
1628597390000|2021-08-10 12:09:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|8
1628597400000|2021-08-10 12:10:00|9222|9207|9222.3|9207.3|9222.3|9207.3|9222|9207|34
1628597410000|2021-08-10 12:10:10|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|4
1628597430000|2021-08-10 12:10:30|9223.6|9208.6|9224.6|9209.6|9224.6|9209.6|9223.6|9208.6|5
1628597440000|2021-08-10 12:10:40|9225.2|9210.2|9226.8|9211.8|9226.8|9211.8|9225.2|9210.2|54
1628597450000|2021-08-10 12:10:50|9229.3|9214.3|9230.2|9215.2|9230.2|9215.2|9229.3|9214.3|29
1628597460000|2021-08-10 12:11:00|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|6
1628597480000|2021-08-10 12:11:20|9230.3|9215.3|9227.8|9212.8|9230.3|9215.3|9227.3|9212.3|38
1628597490000|2021-08-10 12:11:30|9228.6|9213.6|9229.6|9214.6|9229.6|9214.6|9228.6|9213.6|0
1628597500000|2021-08-10 12:11:40|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1628597510000|2021-08-10 12:11:50|9230|9215|9228.7|9213.7|9230|9215|9228.7|9213.7|4
1628597520000|2021-08-10 12:12:00|9228.3|9213.3|9226|9211|9228.3|9213.3|9226|9211|6
1628597530000|2021-08-10 12:12:10|9225.5|9210.5|9222.5|9207.5|9225.5|9210.5|9222.5|9207.5|11
1628597540000|2021-08-10 12:12:20|9222.9|9207.9|9223.3|9208.3|9223.3|9208.3|9222.9|9207.9|2
1628597550000|2021-08-10 12:12:30|9223.8|9208.8|9223.5|9208.5|9224.8|9209.8|9223.5|9208.5|3
1628597560000|2021-08-10 12:12:40|9223.1|9208.1|9226.2|9211.2|9226.6|9211.6|9223|9208|13
1628597580000|2021-08-10 12:13:00|9224.3|9209.3|9224.2|9209.2|9224.3|9209.3|9222.7|9207.7|2
1628597590000|2021-08-10 12:13:10|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1628597600000|2021-08-10 12:13:20|||||||||2
1628597610000|2021-08-10 12:13:30|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1628597620000|2021-08-10 12:13:40|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|3
1628597630000|2021-08-10 12:13:50|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|3
1628597640000|2021-08-10 12:14:00|9223.7|9208.7|9223.3|9208.3|9223.7|9208.7|9223.3|9208.3|0
1628597650000|2021-08-10 12:14:10|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|3
1628597660000|2021-08-10 12:14:20|9224.2|9209.2|9223.3|9208.3|9224.3|9209.3|9223.3|9208.3|0
1628597670000|2021-08-10 12:14:30|9223.8|9208.8|9222.1|9207.1|9223.8|9208.8|9221.6|9206.6|11
1628597690000|2021-08-10 12:14:50|9222.6|9207.6|9226.5|9211.5|9226.5|9211.5|9222.6|9207.6|2
1628597700000|2021-08-10 12:15:00|9225.7|9210.7|9228.3|9213.3|9228.3|9213.3|9225.7|9210.7|6
1628597710000|2021-08-10 12:15:10|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1628597720000|2021-08-10 12:15:20|9228.5|9213.5|9228.3|9213.3|9228.5|9213.5|9228.3|9213.3|3
1628597730000|2021-08-10 12:15:30|9228.8|9213.8|9225.3|9210.3|9228.8|9213.8|9225.3|9210.3|11
1628597740000|2021-08-10 12:15:40|9225.5|9210.5|9225|9210|9225.5|9210.5|9225|9210|0
1628597760000|2021-08-10 12:16:00|9225.2|9210.2|9226.5|9211.5|9226.5|9211.5|9225.2|9210.2|6
1628597770000|2021-08-10 12:16:10|9228|9213|9227.3|9212.3|9228.3|9213.3|9227|9212|11
1628597780000|2021-08-10 12:16:20|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1628597790000|2021-08-10 12:16:30|9228.8|9213.8|9228.3|9213.3|9228.8|9213.8|9227|9212|8
1628597800000|2021-08-10 12:16:40|9228.1|9213.1|9227.8|9212.8|9228.1|9213.1|9227|9212|1
1628597810000|2021-08-10 12:16:50|9226|9211|9223.6|9208.6|9226|9211|9223.1|9208.1|12
1628597820000|2021-08-10 12:17:00|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|3
1628597830000|2021-08-10 12:17:10|9223.7|9208.7|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|5
1628597840000|2021-08-10 12:17:20|9224.8|9209.8|9225|9210|9225|9210|9224.8|9209.8|0
1628597850000|2021-08-10 12:17:30|9225.3|9210.3|9227.3|9212.3|9227.3|9212.3|9225.3|9210.3|3
1628597870000|2021-08-10 12:17:50|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|1
1628597880000|2021-08-10 12:18:00|9228.2|9213.2|9228.3|9213.3|9228.3|9213.3|9228.2|9213.2|5
1628597890000|2021-08-10 12:18:10|9228.5|9213.5|9228.3|9213.3|9228.5|9213.5|9228.1|9213.1|25
1628597900000|2021-08-10 12:18:20|||||||||1
1628597910000|2021-08-10 12:18:30|9228.5|9213.5|9228.8|9213.8|9228.8|9213.8|9228.5|9213.5|3
1628597920000|2021-08-10 12:18:40|||||||||1
1628597930000|2021-08-10 12:18:50|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|3
1628597940000|2021-08-10 12:19:00|||||||||4
1628597950000|2021-08-10 12:19:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|3
1628597960000|2021-08-10 12:19:20|||||||||6
1628597970000|2021-08-10 12:19:30|9227.3|9212.3|9228.6|9213.6|9228.6|9213.6|9226.2|9211.2|9
1628597990000|2021-08-10 12:19:50|9229|9214|9229.1|9214.1|9229.1|9214.1|9229|9214|2
1628598000000|2021-08-10 12:20:00|9228.7|9213.7|9228.6|9213.6|9228.7|9213.7|9228.6|9213.6|3
1628598030000|2021-08-10 12:20:30|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|7
1628598050000|2021-08-10 12:20:50|||||||||2
1628598060000|2021-08-10 12:21:00|||||||||1
1628598070000|2021-08-10 12:21:10|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|8
1628598080000|2021-08-10 12:21:20|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|2
1628598090000|2021-08-10 12:21:30|9230.7|9215.7|9230.2|9215.2|9230.7|9215.7|9230.2|9215.2|7
1628598110000|2021-08-10 12:21:50|||||||||2
1628598120000|2021-08-10 12:22:00|9229.8|9214.8|9227.7|9212.7|9229.8|9214.8|9225.2|9210.2|11
1628598130000|2021-08-10 12:22:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|8
1628598140000|2021-08-10 12:22:20|9226|9211|9226.2|9211.2|9226.2|9211.2|9225.7|9210.7|10
1628598150000|2021-08-10 12:22:30|9226.5|9211.5|9227.6|9212.6|9227.6|9212.6|9226.5|9211.5|20
1628598160000|2021-08-10 12:22:40|9227.7|9212.7|9229.6|9214.6|9229.6|9214.6|9227.7|9212.7|5
1628598170000|2021-08-10 12:22:50|9229.7|9214.7|9229.5|9214.5|9230.2|9215.2|9229.5|9214.5|5
1628598180000|2021-08-10 12:23:00|9229.3|9214.3|9228.3|9213.3|9229.3|9214.3|9228.2|9213.2|2
1628598200000|2021-08-10 12:23:20|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|1
1628598210000|2021-08-10 12:23:30|9228|9213|9229|9214|9229|9214|9228|9213|3
1628598230000|2021-08-10 12:23:50|9228.5|9213.5|9227|9212|9228.5|9213.5|9227|9212|8
1628598240000|2021-08-10 12:24:00|9227.5|9212.5|9225.5|9210.5|9227.5|9212.5|9225.5|9210.5|2
1628598250000|2021-08-10 12:24:10|9224.7|9209.7|9223.1|9208.1|9224.7|9209.7|9223.1|9208.1|1
1628598260000|2021-08-10 12:24:20|9223.5|9208.5|9223.6|9208.6|9223.6|9208.6|9223.5|9208.5|0
1628598270000|2021-08-10 12:24:30|9224|9209|9224.5|9209.5|9224.8|9209.8|9224|9209|1
1628598280000|2021-08-10 12:24:40|9224.1|9209.1|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|4
1628598290000|2021-08-10 12:24:50|9224.8|9209.8|9226.8|9211.8|9226.8|9211.8|9223.7|9208.7|7
1628598300000|2021-08-10 12:25:00|9227.2|9212.2|9227.8|9212.8|9228.1|9213.1|9227|9212|21
1628598310000|2021-08-10 12:25:10|9226.8|9211.8|9227.8|9212.8|9227.8|9212.8|9226.8|9211.8|4
1628598330000|2021-08-10 12:25:30|9228.3|9213.3|9229.1|9214.1|9229.1|9214.1|9227.8|9212.8|10
1628598340000|2021-08-10 12:25:40|9229|9214|9226.8|9211.8|9229|9214|9226.8|9211.8|9
1628598350000|2021-08-10 12:25:50|9227|9212|9228.6|9213.6|9228.6|9213.6|9227|9212|3
1628598360000|2021-08-10 12:26:00|9228.1|9213.1|9230.3|9215.3|9230.3|9215.3|9228.1|9213.1|45
1628598370000|2021-08-10 12:26:10|9229.8|9214.8|9229.3|9214.3|9229.8|9214.8|9229.3|9214.3|2
1628598380000|2021-08-10 12:26:20|9228.8|9213.8|9228|9213|9228.8|9213.8|9228|9213|2
1628598390000|2021-08-10 12:26:30|9228.5|9213.5|9228.8|9213.8|9228.8|9213.8|9228.5|9213.5|0
1628598400000|2021-08-10 12:26:40|9228.5|9213.5|9225.5|9210.5|9228.5|9213.5|9225.1|9210.1|11
1628598410000|2021-08-10 12:26:50|9225.6|9210.6|9226.3|9211.3|9226.3|9211.3|9224.6|9209.6|7
1628598420000|2021-08-10 12:27:00|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|0
1628598430000|2021-08-10 12:27:10|9226.3|9211.3|9228|9213|9228|9213|9226.3|9211.3|5
1628598450000|2021-08-10 12:27:30|9229|9214|9229.8|9214.8|9229.8|9214.8|9229|9214|2
1628598460000|2021-08-10 12:27:40|9230|9215|9230|9215|9230|9215|9230|9215|3
1628598470000|2021-08-10 12:27:50|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|1
1628598480000|2021-08-10 12:28:00|9230.2|9215.2|9229.5|9214.5|9230.2|9215.2|9229.5|9214.5|5
1628598490000|2021-08-10 12:28:10|9230|9215|9230|9215|9230|9215|9230|9215|5
1628598500000|2021-08-10 12:28:20|9230.7|9215.7|9229.5|9214.5|9231|9216|9229.5|9214.5|1
1628598510000|2021-08-10 12:28:30|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|2
1628598520000|2021-08-10 12:28:40|9228.3|9213.3|9231.3|9216.3|9231.3|9216.3|9228.3|9213.3|21
1628598530000|2021-08-10 12:28:50|9231|9216|9231|9216|9231|9216|9231|9216|0
1628598540000|2021-08-10 12:29:00|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.5|9215.5|6
1628598560000|2021-08-10 12:29:20|9231.3|9216.3|9233.6|9218.6|9233.6|9218.6|9231.3|9216.3|12
1628598570000|2021-08-10 12:29:30|||||||||2
1628598580000|2021-08-10 12:29:40|9234|9219|9234.2|9219.2|9234.2|9219.2|9234|9219|3
1628598590000|2021-08-10 12:29:50|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|6
1628598600000|2021-08-10 12:30:00|9235|9220|9237.1|9222.1|9237.1|9222.1|9235|9220|10
1628598610000|2021-08-10 12:30:10|9236.7|9221.7|9237.1|9222.1|9237.1|9222.1|9236.5|9221.5|3
1628598620000|2021-08-10 12:30:20|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|25
1628598630000|2021-08-10 12:30:30|9239.3|9224.3|9239|9224|9239.3|9224.3|9239|9224|16
1628598640000|2021-08-10 12:30:40|9238.3|9223.3|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|1
1628598670000|2021-08-10 12:31:10|9238.3|9223.3|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|0
1628598690000|2021-08-10 12:31:30|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|8
1628598700000|2021-08-10 12:31:40|9239|9224|9236.8|9221.8|9239|9224|9236.8|9221.8|8
1628598710000|2021-08-10 12:31:50|9235.8|9220.8|9235.1|9220.1|9235.8|9220.8|9235.1|9220.1|1
1628598720000|2021-08-10 12:32:00|9235|9220|9234.6|9219.6|9235|9220|9234.6|9219.6|0
1628598730000|2021-08-10 12:32:10|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|0
1628598740000|2021-08-10 12:32:20|||||||||1
1628598750000|2021-08-10 12:32:30|9238.2|9223.2|9238.3|9223.3|9238.3|9223.3|9238.2|9223.2|28
1628598760000|2021-08-10 12:32:40|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|5
1628598770000|2021-08-10 12:32:50|9238.7|9223.7|9233.8|9218.8|9238.7|9223.7|9233.8|9218.8|7
1628598810000|2021-08-10 12:33:30|||||||||1
1628598820000|2021-08-10 12:33:40|||||||||1
1628598830000|2021-08-10 12:33:50|9232.3|9217.3|9232.8|9217.8|9232.8|9217.8|9231.6|9216.6|6
1628598850000|2021-08-10 12:34:10|9235.2|9220.2|9235.1|9220.1|9235.2|9220.2|9235.1|9220.1|1
1628598860000|2021-08-10 12:34:20|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1628598870000|2021-08-10 12:34:30|9234.7|9219.7|9235.6|9220.6|9235.6|9220.6|9234.7|9219.7|2
1628598880000|2021-08-10 12:34:40|9235.2|9220.2|9235.3|9220.3|9235.3|9220.3|9235.2|9220.2|0
1628598890000|2021-08-10 12:34:50|9233.8|9218.8|9235.3|9220.3|9235.3|9220.3|9233.8|9218.8|7
1628598900000|2021-08-10 12:35:00|9234.9|9219.9|9232.6|9217.6|9234.9|9219.9|9232.6|9217.6|2
1628598910000|2021-08-10 12:35:10|9233.3|9218.3|9233.5|9218.5|9233.5|9218.5|9233.3|9218.3|1
1628598920000|2021-08-10 12:35:20|9232.1|9217.1|9232.6|9217.6|9232.6|9217.6|9232.1|9217.1|2
1628598930000|2021-08-10 12:35:30|9233.1|9218.1|9233.5|9218.5|9233.5|9218.5|9233.1|9218.1|0
1628598940000|2021-08-10 12:35:40|||||||||1
1628598950000|2021-08-10 12:35:50|9234|9219|9234|9219|9234|9219|9234|9219|1
1628598960000|2021-08-10 12:36:00|9233.6|9218.6|9234.8|9219.8|9234.8|9219.8|9233.5|9218.5|6
1628598970000|2021-08-10 12:36:10|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|2
1628598980000|2021-08-10 12:36:20|9234.1|9219.1|9233.1|9218.1|9234.1|9219.1|9233.1|9218.1|6
1628598990000|2021-08-10 12:36:30|||||||||1
1628599000000|2021-08-10 12:36:40|9234.5|9219.5|9235|9220|9235|9220|9234.5|9219.5|26
1628599010000|2021-08-10 12:36:50|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|1
1628599020000|2021-08-10 12:37:00|9234.5|9219.5|9233|9218|9234.5|9219.5|9232.5|9217.5|5
1628599030000|2021-08-10 12:37:10|9233.4|9218.4|9235.3|9220.3|9235.3|9220.3|9233.4|9218.4|2
1628599040000|2021-08-10 12:37:20|||||||||1
1628599050000|2021-08-10 12:37:30|9235.7|9220.7|9235.3|9220.3|9236.8|9221.8|9235.3|9220.3|3
1628599060000|2021-08-10 12:37:40|||||||||1
1628599070000|2021-08-10 12:37:50|9235|9220|9235|9220|9235|9220|9235|9220|0
1628599080000|2021-08-10 12:38:00|||||||||2
1628599090000|2021-08-10 12:38:10|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|5
1628599100000|2021-08-10 12:38:20|||||||||4
1628599110000|2021-08-10 12:38:30|||||||||1
1628599120000|2021-08-10 12:38:40|||||||||2
1628599130000|2021-08-10 12:38:50|9233|9218|9233|9218|9233|9218|9233|9218|3
1628599140000|2021-08-10 12:39:00|9231.6|9216.6|9232.1|9217.1|9232.1|9217.1|9231.6|9216.6|7
1628599150000|2021-08-10 12:39:10|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232|9217|1
1628599160000|2021-08-10 12:39:20|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|5
1628599170000|2021-08-10 12:39:30|9234.6|9219.6|9233|9218|9234.6|9219.6|9233|9218|3
1628599180000|2021-08-10 12:39:40|9233.3|9218.3|9233.5|9218.5|9233.5|9218.5|9233.3|9218.3|1
1628599190000|2021-08-10 12:39:50|9232.7|9217.7|9232.5|9217.5|9232.7|9217.7|9232.5|9217.5|1
1628599200000|2021-08-10 12:40:00|9232|9217|9230.5|9215.5|9232|9217|9230.5|9215.5|10
1628599210000|2021-08-10 12:40:10|9229.1|9214.1|9226.8|9211.8|9229.1|9214.1|9226.8|9211.8|7
1628599220000|2021-08-10 12:40:20|9225.2|9210.2|9224.8|9209.8|9225.2|9210.2|9224.8|9209.8|0
1628599230000|2021-08-10 12:40:30|9225|9210|9225|9210|9227|9212|9224|9209|3
1628599240000|2021-08-10 12:40:40|9224.5|9209.5|9218.5|9203.5|9224.5|9209.5|9217.5|9202.5|11
1628599250000|2021-08-10 12:40:50|9218.1|9203.1|9217.5|9202.5|9218.1|9203.1|9217.5|9202.5|16
1628599260000|2021-08-10 12:41:00|9218.5|9203.5|9222|9207|9222|9207|9218.5|9203.5|1
1628599280000|2021-08-10 12:41:20|9222.3|9207.3|9222.5|9207.5|9222.5|9207.5|9222.3|9207.3|0
1628599290000|2021-08-10 12:41:30|9224|9209|9226.5|9211.5|9226.5|9211.5|9224|9209|6
1628599300000|2021-08-10 12:41:40|9225|9210|9225|9210|9225|9210|9225|9210|5
1628599320000|2021-08-10 12:42:00|9224|9209|9224.2|9209.2|9224.2|9209.2|9221.5|9206.5|5
1628599330000|2021-08-10 12:42:10|9224.5|9209.5|9223.5|9208.5|9224.5|9209.5|9223.5|9208.5|0
1628599340000|2021-08-10 12:42:20|9223.8|9208.8|9224|9209|9224|9209|9223.8|9208.8|0
1628599350000|2021-08-10 12:42:30|9226|9211|9224.5|9209.5|9227.5|9212.5|9224.5|9209.5|3
1628599360000|2021-08-10 12:42:40|9223.7|9208.7|9223.5|9208.5|9223.7|9208.7|9223.5|9208.5|0
1628599380000|2021-08-10 12:43:00|9223.1|9208.1|9223|9208|9223.1|9208.1|9223|9208|0
1628599390000|2021-08-10 12:43:10|9224.1|9209.1|9224|9209|9224.8|9209.8|9224|9209|1
1628599410000|2021-08-10 12:43:30|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1628599420000|2021-08-10 12:43:40|9223.9|9208.9|9220.1|9205.1|9223.9|9208.9|9220.1|9205.1|1
1628599440000|2021-08-10 12:44:00|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1628599460000|2021-08-10 12:44:20|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1628599470000|2021-08-10 12:44:30|9221.2|9206.2|9222|9207|9222|9207|9221.2|9206.2|1
1628599480000|2021-08-10 12:44:40|9222.3|9207.3|9222.5|9207.5|9222.5|9207.5|9222.3|9207.3|0
1628599490000|2021-08-10 12:44:50|9223|9208|9222.2|9207.2|9223|9208|9222.2|9207.2|1
1628599500000|2021-08-10 12:45:00|9222|9207|9221.3|9206.3|9222|9207|9221.3|9206.3|0
1628599520000|2021-08-10 12:45:20|9219.8|9204.8|9220.5|9205.5|9220.5|9205.5|9219.5|9204.5|2
1628599530000|2021-08-10 12:45:30|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1628599540000|2021-08-10 12:45:40|9220.2|9205.2|9221|9206|9221|9206|9220.1|9205.1|1
1628599560000|2021-08-10 12:46:00|9221.1|9206.1|9221.5|9206.5|9222|9207|9221.1|9206.1|1
1628599570000|2021-08-10 12:46:10|9222.5|9207.5|9222.8|9207.8|9222.8|9207.8|9222.5|9207.5|7
1628599590000|2021-08-10 12:46:30|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|0
1628599600000|2021-08-10 12:46:40|||||||||1
1628599610000|2021-08-10 12:46:50|||||||||1
1628599620000|2021-08-10 12:47:00|9223.7|9208.7|9223.8|9208.8|9223.8|9208.8|9223.7|9208.7|5
1628599630000|2021-08-10 12:47:10|9224.4|9209.4|9224.1|9209.1|9224.4|9209.4|9224|9209|4
1628599640000|2021-08-10 12:47:20|9224.9|9209.9|9225.2|9210.2|9225.2|9210.2|9224.9|9209.9|0
1628599650000|2021-08-10 12:47:30|9225.6|9210.6|9224.8|9209.8|9225.6|9210.6|9224.8|9209.8|3
1628599660000|2021-08-10 12:47:40|9225|9210|9225.3|9210.3|9225.3|9210.3|9225|9210|1
1628599680000|2021-08-10 12:48:00|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|1
1628599710000|2021-08-10 12:48:30|||||||||1
1628599730000|2021-08-10 12:48:50|9227.4|9212.4|9227.9|9212.9|9227.9|9212.9|9227.4|9212.4|6
1628599740000|2021-08-10 12:49:00|||||||||7
1628599780000|2021-08-10 12:49:40|||||||||1
1628599790000|2021-08-10 12:49:50|||||||||4
1628599800000|2021-08-10 12:50:00|9227.5|9212.5|9228.4|9213.4|9228.4|9213.4|9227.5|9212.5|38
1628599810000|2021-08-10 12:50:10|9227.6|9212.6|9227.4|9212.4|9227.6|9212.6|9227.4|9212.4|11
1628599840000|2021-08-10 12:50:40|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|5
1628599860000|2021-08-10 12:51:00|9226.5|9211.5|9228.6|9213.6|9229|9214|9226.5|9211.5|0
1628599870000|2021-08-10 12:51:10|9229|9214|9229.5|9214.5|9229.5|9214.5|9229|9214|2
1628599880000|2021-08-10 12:51:20|9229.9|9214.9|9230|9215|9230|9215|9229.9|9214.9|0
1628599890000|2021-08-10 12:51:30|9231|9216|9230.9|9215.9|9231|9216|9230.6|9215.6|2
1628599900000|2021-08-10 12:51:40|9230.6|9215.6|9231.5|9216.5|9231.5|9216.5|9230.5|9215.5|7
1628599910000|2021-08-10 12:51:50|9231.6|9216.6|9232.5|9217.5|9233.5|9218.5|9231.6|9216.6|3
1628599920000|2021-08-10 12:52:00|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|0
1628599930000|2021-08-10 12:52:10|9232|9217|9232|9217|9232|9217|9232|9217|0
1628599940000|2021-08-10 12:52:20|9232.1|9217.1|9232.9|9217.9|9232.9|9217.9|9232.1|9217.1|8
1628599950000|2021-08-10 12:52:30|9233|9218|9234.5|9219.5|9234.5|9219.5|9233|9218|2
1628599960000|2021-08-10 12:52:40|9233.7|9218.7|9233|9218|9233.7|9218.7|9233|9218|1
1628599970000|2021-08-10 12:52:50|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|2
1628599980000|2021-08-10 12:53:00|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|0
1628600000000|2021-08-10 12:53:20|9233|9218|9233|9218|9233|9218|9233|9218|0
1628600020000|2021-08-10 12:53:40|9234|9219|9234|9219|9234|9219|9233.6|9218.6|1
1628600030000|2021-08-10 12:53:50|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|2
1628600040000|2021-08-10 12:54:00|9235.3|9220.3|9236|9221|9236|9221|9235.3|9220.3|1
1628600070000|2021-08-10 12:54:30|9235|9220|9233.4|9218.4|9235|9220|9233|9218|5
1628600080000|2021-08-10 12:54:40|9233.1|9218.1|9231.5|9216.5|9233.1|9218.1|9231.5|9216.5|0
1628600090000|2021-08-10 12:54:50|9232|9217|9232|9217|9232|9217|9232|9217|0
1628600100000|2021-08-10 12:55:00|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1628600110000|2021-08-10 12:55:10|9234|9219|9236|9221|9236|9221|9234|9219|5
1628600120000|2021-08-10 12:55:20|9233.5|9218.5|9233|9218|9233.5|9218.5|9233|9218|3
1628600130000|2021-08-10 12:55:30|9232.6|9217.6|9232.5|9217.5|9232.6|9217.6|9232.5|9217.5|2
1628600160000|2021-08-10 12:56:00|9234|9219|9234.4|9219.4|9234.4|9219.4|9234|9219|2
1628600170000|2021-08-10 12:56:10|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|0
1628600180000|2021-08-10 12:56:20|9234.4|9219.4|9234.5|9219.5|9234.5|9219.5|9234|9219|1
1628600190000|2021-08-10 12:56:30|9234.9|9219.9|9235|9220|9235|9220|9234.9|9219.9|1
1628600210000|2021-08-10 12:56:50|9234.6|9219.6|9235|9220|9235|9220|9234.5|9219.5|2
1628600230000|2021-08-10 12:57:10|9235.4|9220.4|9235.5|9220.5|9235.5|9220.5|9235.4|9220.4|0
1628600250000|2021-08-10 12:57:30|||||||||1
1628600270000|2021-08-10 12:57:50|9236|9221|9236|9221|9236|9221|9236|9221|2
1628600280000|2021-08-10 12:58:00|||||||||1
1628600290000|2021-08-10 12:58:10|||||||||1
1628600300000|2021-08-10 12:58:20|||||||||2
1628600310000|2021-08-10 12:58:30|||||||||2
1628600330000|2021-08-10 12:58:50|||||||||2
1628600340000|2021-08-10 12:59:00|9235.5|9220.5|9236.9|9221.9|9236.9|9221.9|9235.5|9220.5|10
1628600350000|2021-08-10 12:59:10|9236.4|9221.4|9236|9221|9236.4|9221.4|9236|9221|6
1628600360000|2021-08-10 12:59:20|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|1
1628600370000|2021-08-10 12:59:30|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|0
1628600380000|2021-08-10 12:59:40|||||||||1
1628600390000|2021-08-10 12:59:50|9236.4|9221.4|9236.9|9221.9|9236.9|9221.9|9236.4|9221.4|2
1628600400000|2021-08-10 13:00:00|9237.3|9222.3|9237.5|9222.5|9237.5|9222.5|9237.3|9222.3|11
1628600410000|2021-08-10 13:00:10|||||||||1
1628600420000|2021-08-10 13:00:20|9237|9222|9237|9222|9237|9222|9236.5|9221.5|7
1628600430000|2021-08-10 13:00:30|||||||||3
1628600440000|2021-08-10 13:00:40|||||||||1
1628600450000|2021-08-10 13:00:50|||||||||3
1628600460000|2021-08-10 13:01:00|9237.4|9222.4|9237|9222|9237.5|9222.5|9237|9222|9
1628600470000|2021-08-10 13:01:10|||||||||3
1628600480000|2021-08-10 13:01:20|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|11
1628600490000|2021-08-10 13:01:30|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|2
1628600510000|2021-08-10 13:01:50|||||||||1
1628600520000|2021-08-10 13:02:00|9234.7|9219.7|9234.6|9219.6|9234.7|9219.7|9234.6|9219.6|24
1628600530000|2021-08-10 13:02:10|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|5
1628600540000|2021-08-10 13:02:20|9233.6|9218.6|9231.3|9216.3|9233.6|9218.6|9231.3|9216.3|17
1628600550000|2021-08-10 13:02:30|9229.4|9214.4|9231.4|9216.4|9231.4|9216.4|9229.4|9214.4|13
1628600560000|2021-08-10 13:02:40|||||||||2
1628600580000|2021-08-10 13:03:00|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1628600590000|2021-08-10 13:03:10|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|0
1628600610000|2021-08-10 13:03:30|||||||||1
1628600630000|2021-08-10 13:03:50|||||||||5
1628600640000|2021-08-10 13:04:00|||||||||4
1628600650000|2021-08-10 13:04:10|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|2
1628600660000|2021-08-10 13:04:20|9230.1|9215.1|9226.8|9211.8|9230.1|9215.1|9226.8|9211.8|6
1628600670000|2021-08-10 13:04:30|9227.3|9212.3|9227.8|9212.8|9227.8|9212.8|9227.3|9212.3|0
1628600680000|2021-08-10 13:04:40|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1628600690000|2021-08-10 13:04:50|9226.2|9211.2|9227.3|9212.3|9227.3|9212.3|9225.3|9210.3|4
1628600700000|2021-08-10 13:05:00|9225.8|9210.8|9228.4|9213.4|9229.6|9214.6|9225.8|9210.8|5
1628600710000|2021-08-10 13:05:10|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1628600720000|2021-08-10 13:05:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1628600730000|2021-08-10 13:05:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1628600740000|2021-08-10 13:05:40|9228.4|9213.4|9228.1|9213.1|9228.4|9213.4|9228.1|9213.1|0
1628600750000|2021-08-10 13:05:50|9228.3|9213.3|9229.7|9214.7|9229.7|9214.7|9228.3|9213.3|1
1628600760000|2021-08-10 13:06:00|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1628600770000|2021-08-10 13:06:10|||||||||1
1628600780000|2021-08-10 13:06:20|9230.1|9215.1|9229.6|9214.6|9230.1|9215.1|9229.6|9214.6|5
1628600810000|2021-08-10 13:06:50|9229.3|9214.3|9229.2|9214.2|9229.3|9214.3|9229.2|9214.2|2
1628600820000|2021-08-10 13:07:00|9230.4|9215.4|9230.6|9215.6|9230.6|9215.6|9230.4|9215.4|4
1628600830000|2021-08-10 13:07:10|9231.2|9216.2|9230.7|9215.7|9231.2|9216.2|9230.3|9215.3|1
1628600850000|2021-08-10 13:07:30|9230.8|9215.8|9230.7|9215.7|9230.8|9215.8|9230.1|9215.1|3
1628600860000|2021-08-10 13:07:40|||||||||2
1628600870000|2021-08-10 13:07:50|9232.4|9217.4|9232.7|9217.7|9232.7|9217.7|9232.4|9217.4|1
1628600880000|2021-08-10 13:08:00|9232.6|9217.6|9230.3|9215.3|9232.6|9217.6|9230.3|9215.3|1
1628600910000|2021-08-10 13:08:30|9229.2|9214.2|9230.8|9215.8|9230.8|9215.8|9228.8|9213.8|2
1628600920000|2021-08-10 13:08:40|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|1
1628600930000|2021-08-10 13:08:50|9232.7|9217.7|9233.4|9218.4|9233.4|9218.4|9232.2|9217.2|2
1628600940000|2021-08-10 13:09:00|9233.6|9218.6|9233.5|9218.5|9233.6|9218.6|9233.5|9218.5|1
1628600970000|2021-08-10 13:09:30|9232.7|9217.7|9233|9218|9233|9218|9232.7|9217.7|2
1628600980000|2021-08-10 13:09:40|9233.4|9218.4|9233|9218|9233.4|9218.4|9233|9218|2
1628600990000|2021-08-10 13:09:50|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|0
1628601000000|2021-08-10 13:10:00|9232.6|9217.6|9233.4|9218.4|9233.4|9218.4|9232.6|9217.6|0
1628601020000|2021-08-10 13:10:20|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|1
1628601030000|2021-08-10 13:10:30|9233|9218|9233.9|9218.9|9233.9|9218.9|9233|9218|1
1628601040000|2021-08-10 13:10:40|9231.1|9216.1|9230.4|9215.4|9231.1|9216.1|9230.4|9215.4|9
1628601060000|2021-08-10 13:11:00|9230|9215|9230|9215|9230|9215|9230|9215|0
1628601070000|2021-08-10 13:11:10|9228.8|9213.8|9227.7|9212.7|9228.8|9213.8|9226.4|9211.4|20
1628601080000|2021-08-10 13:11:20|9226.8|9211.8|9226.4|9211.4|9226.8|9211.8|9226.4|9211.4|3
1628601090000|2021-08-10 13:11:30|9226.1|9211.1|9224.2|9209.2|9226.1|9211.1|9224.2|9209.2|1
1628601100000|2021-08-10 13:11:40|9225.2|9210.2|9225.6|9210.6|9225.6|9210.6|9225.2|9210.2|1
1628601110000|2021-08-10 13:11:50|9226.2|9211.2|9219.4|9204.4|9226.2|9211.2|9219.4|9204.4|1
1628601120000|2021-08-10 13:12:00|9219.8|9204.8|9222.1|9207.1|9222.1|9207.1|9219.4|9204.4|28
1628601130000|2021-08-10 13:12:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|5
1628601140000|2021-08-10 13:12:20|9222.1|9207.1|9224.3|9209.3|9224.3|9209.3|9222.1|9207.1|1
1628601160000|2021-08-10 13:12:40|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1628601170000|2021-08-10 13:12:50|9224.6|9209.6|9224.9|9209.9|9224.9|9209.9|9224.6|9209.6|1
1628601180000|2021-08-10 13:13:00|9225.7|9210.7|9224.7|9209.7|9225.8|9210.8|9224.7|9209.7|23
1628601190000|2021-08-10 13:13:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|8
1628601210000|2021-08-10 13:13:30|9221.8|9206.8|9221.7|9206.7|9221.8|9206.8|9221.3|9206.3|2
1628601220000|2021-08-10 13:13:40|9221.8|9206.8|9222.8|9207.8|9222.8|9207.8|9221.8|9206.8|6
1628601230000|2021-08-10 13:13:50|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|1
1628601240000|2021-08-10 13:14:00|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|1
1628601260000|2021-08-10 13:14:20|9225.1|9210.1|9222.7|9207.7|9225.1|9210.1|9222.7|9207.7|11
1628601280000|2021-08-10 13:14:40|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|2
1628601290000|2021-08-10 13:14:50|9221.8|9206.8|9222.3|9207.3|9222.3|9207.3|9221.8|9206.8|3
1628601300000|2021-08-10 13:15:00|9222.4|9207.4|9222.3|9207.3|9222.4|9207.4|9222|9207|0
1628601310000|2021-08-10 13:15:10|||||||||5
1628601320000|2021-08-10 13:15:20|||||||||1
1628601330000|2021-08-10 13:15:30|||||||||7
1628601350000|2021-08-10 13:15:50|9221.9|9206.9|9221.8|9206.8|9221.9|9206.9|9221.8|9206.8|1
1628601360000|2021-08-10 13:16:00|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|1
1628601370000|2021-08-10 13:16:10|||||||||1
1628601380000|2021-08-10 13:16:20|||||||||1
1628601390000|2021-08-10 13:16:30|||||||||1
1628601400000|2021-08-10 13:16:40|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1628601410000|2021-08-10 13:16:50|||||||||1
1628601420000|2021-08-10 13:17:00|9222.8|9207.8|9223.2|9208.2|9223.2|9208.2|9220.3|9205.3|15
1628601430000|2021-08-10 13:17:10|9222.8|9207.8|9216.9|9201.9|9222.8|9207.8|9216.9|9201.9|7
1628601440000|2021-08-10 13:17:20|9216.5|9201.5|9220.3|9205.3|9220.3|9205.3|9216.5|9201.5|1
1628601450000|2021-08-10 13:17:30|9220.4|9205.4|9220.8|9205.8|9220.8|9205.8|9220.4|9205.4|3
1628601470000|2021-08-10 13:17:50|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|0
1628601480000|2021-08-10 13:18:00|9219.1|9204.1|9220.2|9205.2|9220.2|9205.2|9219|9204|3
1628601490000|2021-08-10 13:18:10|9220.4|9205.4|9221.2|9206.2|9221.2|9206.2|9220.4|9205.4|1
1628601510000|2021-08-10 13:18:30|9221.7|9206.7|9223.3|9208.3|9223.3|9208.3|9221.7|9206.7|3
1628601520000|2021-08-10 13:18:40|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|7
1628601530000|2021-08-10 13:18:50|9221|9206|9221.4|9206.4|9221.4|9206.4|9220.1|9205.1|1
1628601540000|2021-08-10 13:19:00|9222.3|9207.3|9223|9208|9223|9208|9222.3|9207.3|1
1628601550000|2021-08-10 13:19:10|9222.5|9207.5|9221.1|9206.1|9222.5|9207.5|9221.1|9206.1|1
1628601560000|2021-08-10 13:19:20|9220.1|9205.1|9222|9207|9222|9207|9219.9|9204.9|1
1628601580000|2021-08-10 13:19:40|9221.6|9206.6|9223|9208|9223|9208|9220.4|9205.4|19
1628601600000|2021-08-10 13:20:00|9219.4|9204.4|9219.5|9204.5|9219.5|9204.5|9219.1|9204.1|4
1628601620000|2021-08-10 13:20:20|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1628601630000|2021-08-10 13:20:30|9219.5|9204.5|9219.1|9204.1|9220.3|9205.3|9219.1|9204.1|41
1628601640000|2021-08-10 13:20:40|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|0
1628601650000|2021-08-10 13:20:50|||||||||1
1628601660000|2021-08-10 13:21:00|||||||||5
1628601670000|2021-08-10 13:21:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9216.2|9201.2|5
1628601680000|2021-08-10 13:21:20|9217.5|9202.5|9217.9|9202.9|9217.9|9202.9|9213|9198|34
1628601690000|2021-08-10 13:21:30|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1628601700000|2021-08-10 13:21:40|9219.4|9204.4|9219|9204|9219.4|9204.4|9218.9|9203.9|1
1628601720000|2021-08-10 13:22:00|9217.8|9202.8|9218.1|9203.1|9218.1|9203.1|9217.6|9202.6|5
1628601730000|2021-08-10 13:22:10|9217.6|9202.6|9216.5|9201.5|9217.6|9202.6|9216|9201|13
1628601740000|2021-08-10 13:22:20|9216.9|9201.9|9218|9203|9218|9203|9216.9|9201.9|0
1628601750000|2021-08-10 13:22:30|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|1
1628601760000|2021-08-10 13:22:40|9217|9202|9217.6|9202.6|9217.6|9202.6|9216|9201|1
1628601770000|2021-08-10 13:22:50|9219.6|9204.6|9219.6|9204.6|9220|9205|9219.6|9204.6|1
1628601790000|2021-08-10 13:23:10|9219.1|9204.1|9217.6|9202.6|9219.1|9204.1|9217.6|9202.6|0
1628601800000|2021-08-10 13:23:20|||||||||2
1628601810000|2021-08-10 13:23:30|9218|9203|9218.8|9203.8|9218.8|9203.8|9218|9203|1
1628601820000|2021-08-10 13:23:40|9219.2|9204.2|9219.3|9204.3|9219.3|9204.3|9219.2|9204.2|0
1628601830000|2021-08-10 13:23:50|||||||||2
1628601840000|2021-08-10 13:24:00|9218|9203|9217.5|9202.5|9218|9203|9217.5|9202.5|2
1628601850000|2021-08-10 13:24:10|9216.2|9201.2|9212|9197|9216.2|9201.2|9211.6|9196.6|29
1628601860000|2021-08-10 13:24:20|9211.6|9196.6|9209.4|9194.4|9211.8|9196.8|9209|9194|4
1628601870000|2021-08-10 13:24:30|9210.6|9195.6|9214.9|9199.9|9214.9|9199.9|9210.6|9195.6|1
1628601880000|2021-08-10 13:24:40|9215.3|9200.3|9215.5|9200.5|9215.5|9200.5|9215.3|9200.3|0
1628601890000|2021-08-10 13:24:50|9215.9|9200.9|9216|9201|9216|9201|9215.9|9200.9|1
1628601900000|2021-08-10 13:25:00|9215.3|9200.3|9213|9198|9215.3|9200.3|9212.5|9197.5|15
1628601910000|2021-08-10 13:25:10|9213.1|9198.1|9213.5|9198.5|9213.9|9198.9|9213.1|9198.1|2
1628601920000|2021-08-10 13:25:20|9212.3|9197.3|9209.2|9194.2|9212.3|9197.3|9209.2|9194.2|7
1628601930000|2021-08-10 13:25:30|9209.1|9194.1|9207|9192|9209.1|9194.1|9207|9192|2
1628601940000|2021-08-10 13:25:40|9206.5|9191.5|9205.5|9190.5|9206.5|9191.5|9205.5|9190.5|0
1628601950000|2021-08-10 13:25:50|9205.6|9190.6|9208.5|9193.5|9208.5|9193.5|9205.6|9190.6|4
1628601960000|2021-08-10 13:26:00|9211|9196|9211|9196|9211|9196|9211|9196|3
1628601970000|2021-08-10 13:26:10|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1628601990000|2021-08-10 13:26:30|9211|9196|9212.5|9197.5|9212.5|9197.5|9211|9196|1
1628602000000|2021-08-10 13:26:40|9212.9|9197.9|9213|9198|9213|9198|9212.9|9197.9|2
1628602010000|2021-08-10 13:26:50|9213.1|9198.1|9215|9200|9215|9200|9213.1|9198.1|1
1628602020000|2021-08-10 13:27:00|9216.4|9201.4|9216|9201|9216.4|9201.4|9215.5|9200.5|1
1628602050000|2021-08-10 13:27:30|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|1
1628602060000|2021-08-10 13:27:40|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|1
1628602070000|2021-08-10 13:27:50|9217.3|9202.3|9217.4|9202.4|9217.4|9202.4|9217.3|9202.3|0
1628602120000|2021-08-10 13:28:40|9218.4|9203.4|9218.9|9203.9|9218.9|9203.9|9218.4|9203.4|1
1628602150000|2021-08-10 13:29:10|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|0
1628602160000|2021-08-10 13:29:20|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1628602170000|2021-08-10 13:29:30|||||||||2
1628602180000|2021-08-10 13:29:40|||||||||5
1628602190000|2021-08-10 13:29:50|9219.4|9204.4|9218.5|9203.5|9219.4|9204.4|9218.5|9203.5|3
1628602200000|2021-08-10 13:30:00|9219|9204|9219.9|9204.9|9219.9|9204.9|9219|9204|6
1628602220000|2021-08-10 13:30:20|9219.4|9204.4|9216.6|9201.6|9219.4|9204.4|9216.6|9201.6|12
1628602230000|2021-08-10 13:30:30|9216.5|9201.5|9210.5|9195.5|9216.5|9201.5|9210.5|9195.5|8
1628602240000|2021-08-10 13:30:40|9210.2|9195.2|9206.5|9191.5|9210.2|9195.2|9206.5|9191.5|8
1628602250000|2021-08-10 13:30:50|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|6
1628602260000|2021-08-10 13:31:00|9206.5|9191.5|9208.9|9193.9|9208.9|9193.9|9206.5|9191.5|2
1628602270000|2021-08-10 13:31:10|9209.9|9194.9|9217.1|9202.1|9217.1|9202.1|9209.9|9194.9|5
1628602280000|2021-08-10 13:31:20|9217.4|9202.4|9219|9204|9219|9204|9217.4|9202.4|1
1628602290000|2021-08-10 13:31:30|9219.4|9204.4|9216|9201|9219.4|9204.4|9216|9201|7
1628602300000|2021-08-10 13:31:40|9212.6|9197.6|9214|9199|9214|9199|9212.6|9197.6|2
1628602310000|2021-08-10 13:31:50|9214.5|9199.5|9217|9202|9217|9202|9214.5|9199.5|1
1628602320000|2021-08-10 13:32:00|9217.4|9202.4|9217.1|9202.1|9217.4|9202.4|9217|9202|4
1628602330000|2021-08-10 13:32:10|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|6
1628602340000|2021-08-10 13:32:20|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|2
1628602350000|2021-08-10 13:32:30|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|1
1628602380000|2021-08-10 13:33:00|9217|9202|9216.9|9201.9|9217|9202|9216.9|9201.9|1
1628602390000|2021-08-10 13:33:10|||||||||1
1628602400000|2021-08-10 13:33:20|||||||||2
1628602410000|2021-08-10 13:33:30|9217|9202|9219.5|9204.5|9219.5|9204.5|9217|9202|19
1628602420000|2021-08-10 13:33:40|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628602430000|2021-08-10 13:33:50|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1628602440000|2021-08-10 13:34:00|9223.3|9208.3|9222.9|9207.9|9223.4|9208.4|9221.9|9206.9|20
1628602450000|2021-08-10 13:34:10|9219.9|9204.9|9216.4|9201.4|9219.9|9204.9|9216.4|9201.4|13
1628602470000|2021-08-10 13:34:30|9216.5|9201.5|9214.1|9199.1|9216.5|9201.5|9214.1|9199.1|1
1628602480000|2021-08-10 13:34:40|9214.5|9199.5|9214.9|9199.9|9214.9|9199.9|9214.5|9199.5|0
1628602500000|2021-08-10 13:35:00|9215.3|9200.3|9218.8|9203.8|9218.8|9203.8|9215.3|9200.3|1
1628602510000|2021-08-10 13:35:10|9220.7|9205.7|9221.8|9206.8|9221.8|9206.8|9220.7|9205.7|0
1628602530000|2021-08-10 13:35:30|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|4
1628602540000|2021-08-10 13:35:40|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|11
1628602560000|2021-08-10 13:36:00|9222.9|9207.9|9222.4|9207.4|9222.9|9207.9|9222.4|9207.4|4
1628602590000|2021-08-10 13:36:30|||||||||1
1628602610000|2021-08-10 13:36:50|9222.8|9207.8|9223.2|9208.2|9223.2|9208.2|9222.8|9207.8|5
1628602620000|2021-08-10 13:37:00|9223.4|9208.4|9225|9210|9225.4|9210.4|9223.4|9208.4|3
1628602630000|2021-08-10 13:37:10|9225.4|9210.4|9229.3|9214.3|9229.4|9214.4|9225.4|9210.4|21
1628602640000|2021-08-10 13:37:20|9228.5|9213.5|9224.3|9209.3|9228.5|9213.5|9224.3|9209.3|2
1628602650000|2021-08-10 13:37:30|9223.9|9208.9|9223.4|9208.4|9223.9|9208.9|9222.9|9207.9|4
1628602660000|2021-08-10 13:37:40|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|1
1628602670000|2021-08-10 13:37:50|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|0
1628602680000|2021-08-10 13:38:00|9223.8|9208.8|9223.2|9208.2|9223.8|9208.8|9222.8|9207.8|5
1628602690000|2021-08-10 13:38:10|9223.3|9208.3|9220.3|9205.3|9223.3|9208.3|9219.8|9204.8|6
1628602700000|2021-08-10 13:38:20|9221.3|9206.3|9223.3|9208.3|9223.3|9208.3|9221.3|9206.3|3
1628602710000|2021-08-10 13:38:30|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|4
1628602720000|2021-08-10 13:38:40|9221.7|9206.7|9221.8|9206.8|9222.3|9207.3|9221.5|9206.5|2
1628602730000|2021-08-10 13:38:50|9221.5|9206.5|9221.8|9206.8|9221.8|9206.8|9221.4|9206.4|0
1628602740000|2021-08-10 13:39:00|9221.9|9206.9|9218.9|9203.9|9221.9|9206.9|9218.9|9203.9|4
1628602750000|2021-08-10 13:39:10|9218.5|9203.5|9218.4|9203.4|9218.5|9203.5|9218.4|9203.4|2
1628602760000|2021-08-10 13:39:20|9218.1|9203.1|9214.5|9199.5|9218.1|9203.1|9214|9199|4
1628602770000|2021-08-10 13:39:30|9213.6|9198.6|9217.7|9202.7|9217.7|9202.7|9213.6|9198.6|10
1628602780000|2021-08-10 13:39:40|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1628602800000|2021-08-10 13:40:00|9218.1|9203.1|9218.5|9203.5|9218.5|9203.5|9218|9203|0
1628602830000|2021-08-10 13:40:30|9219.5|9204.5|9222.5|9207.5|9222.5|9207.5|9219.5|9204.5|4
1628602840000|2021-08-10 13:40:40|9222.6|9207.6|9221.7|9206.7|9222.6|9207.6|9221.7|9206.7|1
1628602850000|2021-08-10 13:40:50|9221.6|9206.6|9220.7|9205.7|9221.6|9206.6|9220.2|9205.2|4
1628602860000|2021-08-10 13:41:00|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1628602870000|2021-08-10 13:41:10|9222|9207|9224.6|9209.6|9224.6|9209.6|9222|9207|11
1628602880000|2021-08-10 13:41:20|9225|9210|9225.2|9210.2|9225.6|9210.6|9225|9210|0
1628602890000|2021-08-10 13:41:30|9225.1|9210.1|9226.1|9211.1|9226.1|9211.1|9225.1|9210.1|1
1628602910000|2021-08-10 13:41:50|9226.6|9211.6|9228|9213|9228.6|9213.6|9226.6|9211.6|8
1628602920000|2021-08-10 13:42:00|||||||||3
1628602930000|2021-08-10 13:42:10|9228.4|9213.4|9226.5|9211.5|9228.5|9213.5|9226|9211|9
1628602940000|2021-08-10 13:42:20|9226.2|9211.2|9226.1|9211.1|9226.6|9211.6|9226.1|9211.1|0
1628602950000|2021-08-10 13:42:30|9226.5|9211.5|9226.6|9211.6|9226.6|9211.6|9226.5|9211.5|0
1628602970000|2021-08-10 13:42:50|9223.7|9208.7|9223.2|9208.2|9223.7|9208.7|9223.2|9208.2|5
1628602980000|2021-08-10 13:43:00|9222.8|9207.8|9224.2|9209.2|9224.2|9209.2|9222.8|9207.8|4
1628603000000|2021-08-10 13:43:20|9224.6|9209.6|9225.1|9210.1|9225.1|9210.1|9224.6|9209.6|0
1628603010000|2021-08-10 13:43:30|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|2
1628603020000|2021-08-10 13:43:40|||||||||2
1628603060000|2021-08-10 13:44:20|9223.8|9208.8|9222.2|9207.2|9224|9209|9220.3|9205.3|15
1628603070000|2021-08-10 13:44:30|9221.8|9206.8|9222.7|9207.7|9222.7|9207.7|9221.8|9206.8|0
1628603080000|2021-08-10 13:44:40|9221.7|9206.7|9221.3|9206.3|9221.7|9206.7|9221.3|9206.3|2
1628603090000|2021-08-10 13:44:50|9220.8|9205.8|9221.3|9206.3|9223.8|9208.8|9220.8|9205.8|1
1628603100000|2021-08-10 13:45:00|9221|9206|9220.6|9205.6|9221|9206|9220.6|9205.6|1
1628603110000|2021-08-10 13:45:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1628603120000|2021-08-10 13:45:20|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|4
1628603130000|2021-08-10 13:45:30|9219|9204|9220.6|9205.6|9220.6|9205.6|9219|9204|4
1628603140000|2021-08-10 13:45:40|9220.7|9205.7|9221.1|9206.1|9221.8|9206.8|9220.7|9205.7|4
1628603160000|2021-08-10 13:46:00|9220.8|9205.8|9218|9203|9220.8|9205.8|9218|9203|2
1628603170000|2021-08-10 13:46:10|||||||||1
1628603190000|2021-08-10 13:46:30|9217|9202|9217|9202|9217|9202|9217|9202|5
1628603200000|2021-08-10 13:46:40|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217|9202|1
1628603210000|2021-08-10 13:46:50|9213.7|9198.7|9216.1|9201.1|9216.1|9201.1|9213.7|9198.7|15
1628603220000|2021-08-10 13:47:00|9215.7|9200.7|9214.7|9199.7|9216.1|9201.1|9214.7|9199.7|0
1628603230000|2021-08-10 13:47:10|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|0
1628603240000|2021-08-10 13:47:20|||||||||14
1628603250000|2021-08-10 13:47:30|||||||||2
1628603280000|2021-08-10 13:48:00|9216.6|9201.6|9213.7|9198.7|9220.1|9205.1|9213.7|9198.7|39
1628603290000|2021-08-10 13:48:10|9214.1|9199.1|9214.5|9199.5|9214.5|9199.5|9214.1|9199.1|0
1628603300000|2021-08-10 13:48:20|9214.6|9199.6|9213.2|9198.2|9214.6|9199.6|9213.2|9198.2|6
1628603310000|2021-08-10 13:48:30|9212.8|9197.8|9212.6|9197.6|9212.8|9197.8|9212.6|9197.6|1
1628603320000|2021-08-10 13:48:40|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1628603340000|2021-08-10 13:49:00|9211.7|9196.7|9217.6|9202.6|9217.6|9202.6|9211.7|9196.7|8
1628603350000|2021-08-10 13:49:10|9218|9203|9218.1|9203.1|9218.1|9203.1|9218|9203|2
1628603360000|2021-08-10 13:49:20|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|3
1628603390000|2021-08-10 13:49:50|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|2
1628603400000|2021-08-10 13:50:00|9220.6|9205.6|9222.1|9207.1|9222.1|9207.1|9217.6|9202.6|4
1628603410000|2021-08-10 13:50:10|9222.5|9207.5|9223.1|9208.1|9223.1|9208.1|9222.5|9207.5|0
1628603420000|2021-08-10 13:50:20|9224|9209|9224.1|9209.1|9225|9210|9224|9209|5
1628603430000|2021-08-10 13:50:30|9224.2|9209.2|9224.7|9209.7|9225.1|9210.1|9224.2|9209.2|3
1628603440000|2021-08-10 13:50:40|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|2
1628603450000|2021-08-10 13:50:50|9221.2|9206.2|9221.6|9206.6|9221.6|9206.6|9221.1|9206.1|21
1628603460000|2021-08-10 13:51:00|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|5
1628603470000|2021-08-10 13:51:10|9221|9206|9220.5|9205.5|9221|9206|9220.5|9205.5|2
1628603480000|2021-08-10 13:51:20|9219.1|9204.1|9220.6|9205.6|9220.6|9205.6|9219.1|9204.1|3
1628603490000|2021-08-10 13:51:30|9221.1|9206.1|9222|9207|9222|9207|9221.1|9206.1|0
1628603500000|2021-08-10 13:51:40|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1628603510000|2021-08-10 13:51:50|9221.8|9206.8|9221.5|9206.5|9222.3|9207.3|9221.5|9206.5|14
1628603520000|2021-08-10 13:52:00|9221.3|9206.3|9216.8|9201.8|9221.3|9206.3|9216.8|9201.8|3
1628603530000|2021-08-10 13:52:10|9216.3|9201.3|9219.3|9204.3|9219.3|9204.3|9216.3|9201.3|3
1628603550000|2021-08-10 13:52:30|9219.8|9204.8|9220.8|9205.8|9220.8|9205.8|9219.8|9204.8|0
1628603560000|2021-08-10 13:52:40|9220.6|9205.6|9219.8|9204.8|9220.6|9205.6|9219.8|9204.8|2
1628603570000|2021-08-10 13:52:50|9220.2|9205.2|9220.3|9205.3|9220.3|9205.3|9220.2|9205.2|1
1628603580000|2021-08-10 13:53:00|9219.8|9204.8|9221.8|9206.8|9221.8|9206.8|9219.8|9204.8|1
1628603590000|2021-08-10 13:53:10|9222.2|9207.2|9221.8|9206.8|9222.8|9207.8|9221.8|9206.8|2
1628603600000|2021-08-10 13:53:20|9222.6|9207.6|9223.3|9208.3|9223.3|9208.3|9222.6|9207.6|0
1628603610000|2021-08-10 13:53:30|||||||||1
1628603620000|2021-08-10 13:53:40|9223.5|9208.5|9223.8|9208.8|9223.8|9208.8|9223.5|9208.5|2
1628603630000|2021-08-10 13:53:50|9224|9209|9225.3|9210.3|9225.3|9210.3|9224|9209|2
1628603640000|2021-08-10 13:54:00|9225.5|9210.5|9227.3|9212.3|9227.3|9212.3|9225.5|9210.5|6
1628603650000|2021-08-10 13:54:10|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|6
1628603660000|2021-08-10 13:54:20|||||||||3
1628603670000|2021-08-10 13:54:30|9227.4|9212.4|9226|9211|9227.4|9212.4|9226|9211|3
1628603680000|2021-08-10 13:54:40|9226.3|9211.3|9226.5|9211.5|9226.5|9211.5|9226.3|9211.3|0
1628603690000|2021-08-10 13:54:50|9226|9211|9224.8|9209.8|9226|9211|9224.8|9209.8|5
1628603700000|2021-08-10 13:55:00|9225|9210|9227.2|9212.2|9227.2|9212.2|9224.8|9209.8|5
1628603710000|2021-08-10 13:55:10|9226.8|9211.8|9227.7|9212.7|9227.7|9212.7|9226.8|9211.8|5
1628603720000|2021-08-10 13:55:20|9228.1|9213.1|9229.2|9214.2|9229.2|9214.2|9228.1|9213.1|3
1628603730000|2021-08-10 13:55:30|9228.8|9213.8|9227.8|9212.8|9228.8|9213.8|9227.8|9212.8|12
1628603740000|2021-08-10 13:55:40|||||||||1
1628603760000|2021-08-10 13:56:00|9227.3|9212.3|9228.8|9213.8|9228.8|9213.8|9227.3|9212.3|5
1628603770000|2021-08-10 13:56:10|||||||||1
1628603790000|2021-08-10 13:56:30|9229.2|9214.2|9228.8|9213.8|9229.2|9214.2|9228|9213|6
1628603800000|2021-08-10 13:56:40|9226.8|9211.8|9227.5|9212.5|9227.5|9212.5|9226.5|9211.5|1
1628603820000|2021-08-10 13:57:00|9228.3|9213.3|9230|9215|9230|9215|9228.3|9213.3|10
1628603830000|2021-08-10 13:57:10|9230.1|9215.1|9230.1|9215.1|9230.5|9215.5|9230.1|9215.1|3
1628603840000|2021-08-10 13:57:20|9230.5|9215.5|9230.1|9215.1|9230.5|9215.5|9230.1|9215.1|1
1628603850000|2021-08-10 13:57:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|6
1628603860000|2021-08-10 13:57:40|9229.7|9214.7|9229|9214|9229.7|9214.7|9229|9214|2
1628603870000|2021-08-10 13:57:50|9228.5|9213.5|9226.8|9211.8|9228.8|9213.8|9226.8|9211.8|4
1628603880000|2021-08-10 13:58:00|9227.2|9212.2|9226.8|9211.8|9227.2|9212.2|9226.8|9211.8|3
1628603890000|2021-08-10 13:58:10|9228|9213|9227.7|9212.7|9228.1|9213.1|9227.7|9212.7|0
1628603900000|2021-08-10 13:58:20|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|0
1628603910000|2021-08-10 13:58:30|9229.3|9214.3|9229.8|9214.8|9229.8|9214.8|9229.3|9214.3|2
1628603920000|2021-08-10 13:58:40|9230.2|9215.2|9230.2|9215.2|9230.6|9215.6|9229.8|9214.8|5
1628603930000|2021-08-10 13:58:50|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1628603940000|2021-08-10 13:59:00|||||||||1
1628603960000|2021-08-10 13:59:20|9231|9216|9231|9216|9232|9217|9230.2|9215.2|5
1628603980000|2021-08-10 13:59:40|||||||||1
1628603990000|2021-08-10 13:59:50|9231.1|9216.1|9231.5|9216.5|9231.5|9216.5|9231.1|9216.1|4
1628604000000|2021-08-10 14:00:00|9231.1|9216.1|9231|9216|9231.5|9216.5|9230.6|9215.6|5
1628604010000|2021-08-10 14:00:10|||||||||2
1628604020000|2021-08-10 14:00:20|9231.1|9216.1|9231.5|9216.5|9232.5|9217.5|9231|9216|7
1628604030000|2021-08-10 14:00:30|9231.1|9216.1|9231.1|9216.1|9232.3|9217.3|9229.7|9214.7|14
1628604040000|2021-08-10 14:00:40|9230.7|9215.7|9231.1|9216.1|9231.1|9216.1|9230.7|9215.7|6
1628604050000|2021-08-10 14:00:50|9232|9217|9232|9217|9232|9217|9231.6|9216.6|0
1628604060000|2021-08-10 14:01:00|9230.6|9215.6|9230.1|9215.1|9230.6|9215.6|9230.1|9215.1|1
1628604080000|2021-08-10 14:01:20|9230.6|9215.6|9230.1|9215.1|9230.7|9215.7|9229|9214|15
1628604090000|2021-08-10 14:01:30|||||||||1
1628604110000|2021-08-10 14:01:50|9231.1|9216.1|9231.5|9216.5|9231.5|9216.5|9231.1|9216.1|2
1628604130000|2021-08-10 14:02:10|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1628604150000|2021-08-10 14:02:30|9230.1|9215.1|9229.1|9214.1|9230.1|9215.1|9229.1|9214.1|17
1628604160000|2021-08-10 14:02:40|9229.5|9214.5|9229.6|9214.6|9229.6|9214.6|9229.5|9214.5|3
1628604180000|2021-08-10 14:03:00|||||||||3
1628604210000|2021-08-10 14:03:30|9230|9215|9230.1|9215.1|9230.1|9215.1|9229.6|9214.6|7
1628604220000|2021-08-10 14:03:40|9230.5|9215.5|9231.5|9216.5|9231.5|9216.5|9230.5|9215.5|17
1628604240000|2021-08-10 14:04:00|9231.6|9216.6|9230.1|9215.1|9231.6|9216.6|9230.1|9215.1|3
1628604250000|2021-08-10 14:04:10|9230.5|9215.5|9229|9214|9230.6|9215.6|9228.2|9213.2|1
1628604260000|2021-08-10 14:04:20|9228.9|9213.9|9226.7|9211.7|9228.9|9213.9|9226.7|9211.7|9
1628604270000|2021-08-10 14:04:30|9226.2|9211.2|9223.7|9208.7|9226.2|9211.2|9223.7|9208.7|20
1628604280000|2021-08-10 14:04:40|9221.8|9206.8|9221.5|9206.5|9221.8|9206.8|9221.1|9206.1|6
1628604290000|2021-08-10 14:04:50|9221.1|9206.1|9222.6|9207.6|9222.6|9207.6|9221.1|9206.1|1
1628604300000|2021-08-10 14:05:00|9221.8|9206.8|9222.9|9207.9|9222.9|9207.9|9220.6|9205.6|1
1628604310000|2021-08-10 14:05:10|9222.6|9207.6|9224|9209|9224|9209|9222.1|9207.1|2
1628604320000|2021-08-10 14:05:20|9224.1|9209.1|9222.6|9207.6|9224.1|9209.1|9221.6|9206.6|10
1628604340000|2021-08-10 14:05:40|9224.1|9209.1|9224.7|9209.7|9225.3|9210.3|9224.1|9209.1|5
1628604350000|2021-08-10 14:05:50|9224.5|9209.5|9224|9209|9224.5|9209.5|9223.5|9208.5|6
1628604360000|2021-08-10 14:06:00|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1628604380000|2021-08-10 14:06:20|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|2
1628604410000|2021-08-10 14:06:50|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|1
1628604420000|2021-08-10 14:07:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|1
1628604440000|2021-08-10 14:07:20|||||||||1
1628604450000|2021-08-10 14:07:30|9224.2|9209.2|9223|9208|9224.2|9209.2|9223|9208|4
1628604460000|2021-08-10 14:07:40|||||||||1
1628604470000|2021-08-10 14:07:50|||||||||1
1628604480000|2021-08-10 14:08:00|9224.1|9209.1|9224.3|9209.3|9224.3|9209.3|9224|9209|3
1628604490000|2021-08-10 14:08:10|9224.8|9209.8|9226.3|9211.3|9226.3|9211.3|9224.8|9209.8|1
1628604500000|2021-08-10 14:08:20|9226.8|9211.8|9227.3|9212.3|9227.3|9212.3|9226.8|9211.8|2
1628604510000|2021-08-10 14:08:30|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|2
1628604520000|2021-08-10 14:08:40|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|1
1628604530000|2021-08-10 14:08:50|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|2
1628604540000|2021-08-10 14:09:00|9227.1|9212.1|9225.7|9210.7|9227.1|9212.1|9225.7|9210.7|5
1628604550000|2021-08-10 14:09:10|9223.2|9208.2|9224.2|9209.2|9224.2|9209.2|9223.2|9208.2|4
1628604560000|2021-08-10 14:09:20|9223.7|9208.7|9224.2|9209.2|9224.2|9209.2|9223.7|9208.7|1
1628604570000|2021-08-10 14:09:30|||||||||1
1628604580000|2021-08-10 14:09:40|9225.1|9210.1|9226|9211|9226|9211|9225.1|9210.1|0
1628604590000|2021-08-10 14:09:50|9226.1|9211.1|9226.5|9211.5|9226.5|9211.5|9226.1|9211.1|1
1628604600000|2021-08-10 14:10:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|3
1628604610000|2021-08-10 14:10:10|9226.1|9211.1|9225.8|9210.8|9226.2|9211.2|9225.8|9210.8|0
1628604620000|2021-08-10 14:10:20|9226.1|9211.1|9226.6|9211.6|9226.6|9211.6|9225.7|9210.7|0
1628604630000|2021-08-10 14:10:30|9227|9212|9226.6|9211.6|9227|9212|9226.6|9211.6|0
1628604650000|2021-08-10 14:10:50|9227|9212|9226.6|9211.6|9227|9212|9226.6|9211.6|0
1628604660000|2021-08-10 14:11:00|9227|9212|9226.2|9211.2|9227.3|9212.3|9224.7|9209.7|3
1628604670000|2021-08-10 14:11:10|9224.7|9209.7|9225|9210|9226.2|9211.2|9224.7|9209.7|4
1628604680000|2021-08-10 14:11:20|9218|9203|9219.3|9204.3|9219.3|9204.3|9218|9203|9
1628604690000|2021-08-10 14:11:30|9220.3|9205.3|9220.8|9205.8|9221.2|9206.2|9220.3|9205.3|0
1628604700000|2021-08-10 14:11:40|9220.3|9205.3|9218.8|9203.8|9220.3|9205.3|9217.8|9202.8|3
1628604710000|2021-08-10 14:11:50|9218.7|9203.7|9218.3|9203.3|9218.7|9203.7|9218.3|9203.3|1
1628604720000|2021-08-10 14:12:00|9218.8|9203.8|9219.8|9204.8|9219.8|9204.8|9218.3|9203.3|3
1628604730000|2021-08-10 14:12:10|9219.3|9204.3|9218.3|9203.3|9219.3|9204.3|9218.3|9203.3|1
1628604740000|2021-08-10 14:12:20|||||||||1
1628604760000|2021-08-10 14:12:40|9218.7|9203.7|9220.7|9205.7|9220.7|9205.7|9218.7|9203.7|2
1628604770000|2021-08-10 14:12:50|9220.3|9205.3|9220.3|9205.3|9220.7|9205.7|9220.3|9205.3|0
1628604780000|2021-08-10 14:13:00|9220.7|9205.7|9219.7|9204.7|9220.7|9205.7|9219|9204|2
1628604830000|2021-08-10 14:13:50|9219.3|9204.3|9216.7|9201.7|9219.3|9204.3|9216.3|9201.3|3
1628604840000|2021-08-10 14:14:00|9216.3|9201.3|9218.3|9203.3|9218.3|9203.3|9216.3|9201.3|0
1628604850000|2021-08-10 14:14:10|9218.7|9203.7|9221.5|9206.5|9222.8|9207.8|9216.5|9201.5|19
1628604860000|2021-08-10 14:14:20|9221.1|9206.1|9220.3|9205.3|9221.1|9206.1|9220.3|9205.3|1
1628604870000|2021-08-10 14:14:30|9219.3|9204.3|9219.5|9204.5|9220.8|9205.8|9219|9204|1
1628604880000|2021-08-10 14:14:40|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1628604890000|2021-08-10 14:14:50|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|3
1628604900000|2021-08-10 14:15:00|9219|9204|9216.7|9201.7|9219|9204|9214.8|9199.8|6
1628604910000|2021-08-10 14:15:10|9217.5|9202.5|9219.3|9204.3|9219.7|9204.7|9217.5|9202.5|0
1628604920000|2021-08-10 14:15:20|9218.3|9203.3|9218.8|9203.8|9218.8|9203.8|9218.3|9203.3|1
1628604930000|2021-08-10 14:15:30|9218.3|9203.3|9216.3|9201.3|9218.3|9203.3|9215.5|9200.5|9
1628604940000|2021-08-10 14:15:40|9216|9201|9216.7|9201.7|9220.2|9205.2|9216|9201|10
1628604950000|2021-08-10 14:15:50|9216.5|9201.5|9216|9201|9216.5|9201.5|9216|9201|1
1628604960000|2021-08-10 14:16:00|9216.7|9201.7|9217.7|9202.7|9217.7|9202.7|9216.7|9201.7|0
1628604990000|2021-08-10 14:16:30|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|1
1628605000000|2021-08-10 14:16:40|9222.8|9207.8|9222.7|9207.7|9224.2|9209.2|9222.3|9207.3|2
1628605010000|2021-08-10 14:16:50|9222.5|9207.5|9222.8|9207.8|9224.2|9209.2|9222.3|9207.3|4
1628605020000|2021-08-10 14:17:00|9222.3|9207.3|9222|9207|9222.3|9207.3|9222|9207|7
1628605030000|2021-08-10 14:17:10|9223|9208|9222.5|9207.5|9223|9208|9222.1|9207.1|1
1628605040000|2021-08-10 14:17:20|9222.8|9207.8|9222.5|9207.5|9223|9208|9222.5|9207.5|0
1628605060000|2021-08-10 14:17:40|9222.2|9207.2|9220.8|9205.8|9222.2|9207.2|9220.3|9205.3|2
1628605070000|2021-08-10 14:17:50|9221.2|9206.2|9221.3|9206.3|9221.3|9206.3|9221.2|9206.2|2
1628605080000|2021-08-10 14:18:00|9220.3|9205.3|9221.3|9206.3|9221.3|9206.3|9220.3|9205.3|1
1628605090000|2021-08-10 14:18:10|||||||||1
1628605100000|2021-08-10 14:18:20|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|1
1628605110000|2021-08-10 14:18:30|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|1
1628605120000|2021-08-10 14:18:40|9222.8|9207.8|9225.3|9210.3|9225.7|9210.7|9222.8|9207.8|2
1628605130000|2021-08-10 14:18:50|9225.8|9210.8|9225.3|9210.3|9225.8|9210.8|9225.3|9210.3|2
1628605140000|2021-08-10 14:19:00|9225.8|9210.8|9227.2|9212.2|9227.2|9212.2|9225.8|9210.8|3
1628605150000|2021-08-10 14:19:10|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|1
1628605160000|2021-08-10 14:19:20|9225.3|9210.3|9226|9211|9226.2|9211.2|9225.3|9210.3|3
1628605170000|2021-08-10 14:19:30|9225.8|9210.8|9226.3|9211.3|9226.3|9211.3|9225.8|9210.8|1
1628605180000|2021-08-10 14:19:40|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|0
1628605190000|2021-08-10 14:19:50|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|1
1628605200000|2021-08-10 14:20:00|9226.8|9211.8|9227.7|9212.7|9227.7|9212.7|9226.8|9211.8|1
1628605220000|2021-08-10 14:20:20|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|1
1628605230000|2021-08-10 14:20:30|9228.1|9213.1|9227.7|9212.7|9228.1|9213.1|9227.3|9212.3|4
1628605260000|2021-08-10 14:21:00|9227.3|9212.3|9227.3|9212.3|9227.7|9212.7|9227.3|9212.3|2
1628605270000|2021-08-10 14:21:10|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1628605280000|2021-08-10 14:21:20|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|1
1628605290000|2021-08-10 14:21:30|9227|9212|9227.2|9212.2|9227.2|9212.2|9226.3|9211.3|2
1628605320000|2021-08-10 14:22:00|9226.8|9211.8|9226.8|9211.8|9227.2|9212.2|9226.8|9211.8|2
1628605330000|2021-08-10 14:22:10|||||||||1
1628605350000|2021-08-10 14:22:30|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1628605360000|2021-08-10 14:22:40|||||||||1
1628605380000|2021-08-10 14:23:00|9225.3|9210.3|9226.8|9211.8|9226.8|9211.8|9225.3|9210.3|14
1628605390000|2021-08-10 14:23:10|9227|9212|9227|9212|9227|9212|9226.6|9211.6|2
1628605400000|2021-08-10 14:23:20|9226.5|9211.5|9227.2|9212.2|9227.2|9212.2|9226.3|9211.3|3
1628605410000|2021-08-10 14:23:30|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|2
1628605440000|2021-08-10 14:24:00|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1628605450000|2021-08-10 14:24:10|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|1
1628605470000|2021-08-10 14:24:30|9227.2|9212.2|9226.8|9211.8|9227.2|9212.2|9226.8|9211.8|1
1628605480000|2021-08-10 14:24:40|||||||||9
1628605500000|2021-08-10 14:25:00|9226.5|9211.5|9226.8|9211.8|9227.2|9212.2|9225|9210|22
1628605510000|2021-08-10 14:25:10|9226|9211|9226|9211|9226|9211|9225.5|9210.5|3
1628605520000|2021-08-10 14:25:20|||||||||3
1628605530000|2021-08-10 14:25:30|9225.3|9210.3|9222.8|9207.8|9225.3|9210.3|9222|9207|3
1628605540000|2021-08-10 14:25:40|9223.2|9208.2|9221.5|9206.5|9223.2|9208.2|9221.5|9206.5|1
1628605550000|2021-08-10 14:25:50|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9219.5|9204.5|2
1628605560000|2021-08-10 14:26:00|9220.5|9205.5|9220.1|9205.1|9220.5|9205.5|9220.1|9205.1|3
1628605570000|2021-08-10 14:26:10|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|2
1628605580000|2021-08-10 14:26:20|||||||||1
1628605610000|2021-08-10 14:26:50|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|1
1628605620000|2021-08-10 14:27:00|9220.5|9205.5|9223.7|9208.7|9223.7|9208.7|9220.5|9205.5|1
1628605630000|2021-08-10 14:27:10|9222.6|9207.6|9222.5|9207.5|9222.6|9207.6|9222.5|9207.5|0
1628605640000|2021-08-10 14:27:20|9223.8|9208.8|9223.8|9208.8|9224.8|9209.8|9222.3|9207.3|14
1628605650000|2021-08-10 14:27:30|9223.5|9208.5|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|1
1628605670000|2021-08-10 14:27:50|9222.5|9207.5|9221|9206|9222.5|9207.5|9221|9206|1
1628605680000|2021-08-10 14:28:00|9221.1|9206.1|9221.3|9206.3|9221.3|9206.3|9220.5|9205.5|2
1628605700000|2021-08-10 14:28:20|||||||||1
1628605710000|2021-08-10 14:28:30|9221.5|9206.5|9220.8|9205.8|9221.7|9206.7|9220.8|9205.8|1
1628605720000|2021-08-10 14:28:40|9221.2|9206.2|9221.3|9206.3|9221.3|9206.3|9221.2|9206.2|1
1628605730000|2021-08-10 14:28:50|||||||||1
1628605740000|2021-08-10 14:29:00|9221.4|9206.4|9221.9|9206.9|9222.6|9207.6|9221.4|9206.4|2
1628605750000|2021-08-10 14:29:10|9220.8|9205.8|9219.8|9204.8|9221.8|9206.8|9219.8|9204.8|4
1628605760000|2021-08-10 14:29:20|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1628605770000|2021-08-10 14:29:30|9220.7|9205.7|9219.9|9204.9|9220.7|9205.7|9219.9|9204.9|1
1628605780000|2021-08-10 14:29:40|9218.9|9203.9|9220.6|9205.6|9220.6|9205.6|9218.9|9203.9|1
1628605790000|2021-08-10 14:29:50|9220.7|9205.7|9219.9|9204.9|9221.2|9206.2|9219.3|9204.3|4
1628605800000|2021-08-10 14:30:00|9220.3|9205.3|9220.9|9205.9|9224.7|9209.7|9220.3|9205.3|14
1628605810000|2021-08-10 14:30:10|9221.4|9206.4|9227.7|9212.7|9227.7|9212.7|9221.1|9206.1|20
1628605820000|2021-08-10 14:30:20|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|10
1628605830000|2021-08-10 14:30:30|9227.8|9212.8|9225.9|9210.9|9227.8|9212.8|9225.2|9210.2|6
1628605850000|2021-08-10 14:30:50|9226.3|9211.3|9227.7|9212.7|9227.7|9212.7|9226.3|9211.3|0
1628605860000|2021-08-10 14:31:00|||||||||1
1628605870000|2021-08-10 14:31:10|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|0
1628605890000|2021-08-10 14:31:30|9228.4|9213.4|9229.3|9214.3|9229.3|9214.3|9228.4|9213.4|4
1628605900000|2021-08-10 14:31:40|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|0
1628605910000|2021-08-10 14:31:50|||||||||3
1628605920000|2021-08-10 14:32:00|9228.8|9213.8|9225.9|9210.9|9228.8|9213.8|9225.9|9210.9|8
1628605950000|2021-08-10 14:32:30|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|2
1628605960000|2021-08-10 14:32:40|9226.8|9211.8|9229.3|9214.3|9229.3|9214.3|9226.8|9211.8|2
1628605970000|2021-08-10 14:32:50|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|8
1628605990000|2021-08-10 14:33:10|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|1
1628606000000|2021-08-10 14:33:20|||||||||1
1628606010000|2021-08-10 14:33:30|||||||||1
1628606030000|2021-08-10 14:33:50|||||||||3
1628606040000|2021-08-10 14:34:00|9229.3|9214.3|9229.7|9214.7|9229.7|9214.7|9229.3|9214.3|6
1628606080000|2021-08-10 14:34:40|||||||||4
1628606100000|2021-08-10 14:35:00|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1628606110000|2021-08-10 14:35:10|9229.7|9214.7|9226.9|9211.9|9229.8|9214.8|9226.9|9211.9|11
1628606120000|2021-08-10 14:35:20|9227.3|9212.3|9229.3|9214.3|9229.7|9214.7|9227.3|9212.3|4
1628606130000|2021-08-10 14:35:30|9228.9|9213.9|9228.8|9213.8|9229.3|9214.3|9227.9|9212.9|4
1628606140000|2021-08-10 14:35:40|9228.9|9213.9|9230.7|9215.7|9230.7|9215.7|9228.9|9213.9|6
1628606150000|2021-08-10 14:35:50|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|5
1628606160000|2021-08-10 14:36:00|9231|9216|9230.8|9215.8|9231.7|9216.7|9230.7|9215.7|20
1628606170000|2021-08-10 14:36:10|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|11
1628606180000|2021-08-10 14:36:20|9231.3|9216.3|9228.8|9213.8|9231.7|9216.7|9225.8|9210.8|31
1628606190000|2021-08-10 14:36:30|9228.4|9213.4|9228.4|9213.4|9228.8|9213.8|9225.8|9210.8|6
1628606200000|2021-08-10 14:36:40|9226.8|9211.8|9227.3|9212.3|9228.5|9213.5|9226.8|9211.8|2
1628606210000|2021-08-10 14:36:50|9227.8|9212.8|9224.3|9209.3|9227.8|9212.8|9223.8|9208.8|7
1628606220000|2021-08-10 14:37:00|9223.8|9208.8|9223.8|9208.8|9224.3|9209.3|9222.3|9207.3|6
1628606230000|2021-08-10 14:37:10|9223.4|9208.4|9223.1|9208.1|9223.4|9208.4|9223.1|9208.1|7
1628606240000|2021-08-10 14:37:20|9222.9|9207.9|9220.1|9205.1|9222.9|9207.9|9220.1|9205.1|3
1628606250000|2021-08-10 14:37:30|9219.9|9204.9|9220.2|9205.2|9220.2|9205.2|9217.4|9202.4|5
1628606260000|2021-08-10 14:37:40|9219.8|9204.8|9216.4|9201.4|9219.8|9204.8|9216.3|9201.3|1
1628606270000|2021-08-10 14:37:50|9215.4|9200.4|9215.2|9200.2|9215.4|9200.4|9214.4|9199.4|2
1628606280000|2021-08-10 14:38:00|9215.4|9200.4|9215.4|9200.4|9215.9|9200.9|9213.8|9198.8|2
1628606290000|2021-08-10 14:38:10|9214.7|9199.7|9216.4|9201.4|9216.4|9201.4|9211.9|9196.9|13
1628606300000|2021-08-10 14:38:20|9216.8|9201.8|9214.6|9199.6|9216.9|9201.9|9214.6|9199.6|4
1628606310000|2021-08-10 14:38:30|9214.4|9199.4|9212.7|9197.7|9214.4|9199.4|9212.7|9197.7|1
1628606320000|2021-08-10 14:38:40|9212.2|9197.2|9211.2|9196.2|9212.4|9197.4|9211.2|9196.2|2
1628606330000|2021-08-10 14:38:50|9210.7|9195.7|9208.8|9193.8|9210.7|9195.7|9207.4|9192.4|3
1628606340000|2021-08-10 14:39:00|9208.9|9193.9|9212.2|9197.2|9213.2|9198.2|9208.9|9193.9|4
1628606350000|2021-08-10 14:39:10|9211.7|9196.7|9210.4|9195.4|9212.7|9197.7|9210.4|9195.4|0
1628606360000|2021-08-10 14:39:20|9213.4|9198.4|9212.4|9197.4|9213.4|9198.4|9212.4|9197.4|5
1628606370000|2021-08-10 14:39:30|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|9209.4|9194.4|1
1628606380000|2021-08-10 14:39:40|9210.6|9195.6|9209.9|9194.9|9210.6|9195.6|9209.9|9194.9|0
1628606400000|2021-08-10 14:40:00|9208.9|9193.9|9215.1|9200.1|9215.1|9200.1|9208.9|9193.9|8
1628606410000|2021-08-10 14:40:10|9215.3|9200.3|9211.4|9196.4|9216.2|9201.2|9211.4|9196.4|10
1628606420000|2021-08-10 14:40:20|9210.9|9195.9|9207.1|9192.1|9210.9|9195.9|9207.1|9192.1|7
1628606430000|2021-08-10 14:40:30|9206.4|9191.4|9211.2|9196.2|9211.2|9196.2|9206.4|9191.4|2
1628606440000|2021-08-10 14:40:40|9212.2|9197.2|9212.2|9197.2|9212.7|9197.7|9211.8|9196.8|8
1628606450000|2021-08-10 14:40:50|9209.9|9194.9|9212.7|9197.7|9213.9|9198.9|9209.9|9194.9|10
1628606460000|2021-08-10 14:41:00|9212.9|9197.9|9212.6|9197.6|9212.9|9197.9|9211.4|9196.4|5
1628606470000|2021-08-10 14:41:10|9212.4|9197.4|9213.3|9198.3|9213.8|9198.8|9210.7|9195.7|7
1628606480000|2021-08-10 14:41:20|9213.2|9198.2|9212.8|9197.8|9213.2|9198.2|9212.8|9197.8|1
1628606490000|2021-08-10 14:41:30|9211.3|9196.3|9210.4|9195.4|9211.3|9196.3|9210.3|9195.3|4
1628606500000|2021-08-10 14:41:40|9209.9|9194.9|9208.9|9193.9|9209.9|9194.9|9208.9|9193.9|1
1628606510000|2021-08-10 14:41:50|9207.4|9192.4|9205.6|9190.6|9207.4|9192.4|9205.4|9190.4|2
1628606520000|2021-08-10 14:42:00|9205.9|9190.9|9204.4|9189.4|9205.9|9190.9|9203.1|9188.1|3
1628606530000|2021-08-10 14:42:10|9203.9|9188.9|9208.2|9193.2|9208.2|9193.2|9203.9|9188.9|1
1628606540000|2021-08-10 14:42:20|9207.8|9192.8|9207.9|9192.9|9208.4|9193.4|9204.7|9189.7|5
1628606550000|2021-08-10 14:42:30|9208.4|9193.4|9206.8|9191.8|9208.4|9193.4|9206.8|9191.8|1
1628606560000|2021-08-10 14:42:40|9208.8|9193.8|9210.8|9195.8|9211.2|9196.2|9208.8|9193.8|4
1628606570000|2021-08-10 14:42:50|9210.4|9195.4|9202.7|9187.7|9210.4|9195.4|9202.7|9187.7|25
1628606580000|2021-08-10 14:43:00|9202.4|9187.4|9200.4|9185.4|9202.4|9187.4|9195.9|9180.9|17
1628606590000|2021-08-10 14:43:10|9199.7|9184.7|9196.6|9181.6|9199.7|9184.7|9196.6|9181.6|2
1628606600000|2021-08-10 14:43:20|9196.4|9181.4|9188.9|9173.9|9196.4|9181.4|9185.1|9170.1|32
1628606610000|2021-08-10 14:43:30|9189.6|9174.6|9191.4|9176.4|9191.9|9176.9|9189.6|9174.6|4
1628606620000|2021-08-10 14:43:40|9191.1|9176.1|9192.4|9177.4|9192.4|9177.4|9190.4|9175.4|2
1628606630000|2021-08-10 14:43:50|9192.8|9177.8|9192.4|9177.4|9192.8|9177.8|9192.4|9177.4|0
1628606640000|2021-08-10 14:44:00|9193.6|9178.6|9196.9|9181.9|9196.9|9181.9|9193.6|9178.6|9
1628606650000|2021-08-10 14:44:10|9196.6|9181.6|9195.9|9180.9|9196.6|9181.6|9195.4|9180.4|1
1628606660000|2021-08-10 14:44:20|9196.9|9181.9|9196.9|9181.9|9197.4|9182.4|9196.6|9181.6|2
1628606670000|2021-08-10 14:44:30|9197.1|9182.1|9197.2|9182.2|9197.2|9182.2|9196.4|9181.4|2
1628606680000|2021-08-10 14:44:40|9197.7|9182.7|9198.2|9183.2|9199.2|9184.2|9197.7|9182.7|1
1628606690000|2021-08-10 14:44:50|9197.1|9182.1|9196.9|9181.9|9197.1|9182.1|9196.9|9181.9|0
1628606700000|2021-08-10 14:45:00|9197.4|9182.4|9198.5|9183.5|9198.5|9183.5|9196.2|9181.2|8
1628606710000|2021-08-10 14:45:10|9198.8|9183.8|9195.7|9180.7|9200.8|9185.8|9195.7|9180.7|3
1628606730000|2021-08-10 14:45:30|9195.8|9180.8|9196.4|9181.4|9197.9|9182.9|9195.8|9180.8|14
1628606740000|2021-08-10 14:45:40|9196.1|9181.1|9196.4|9181.4|9197.9|9182.9|9196.1|9181.1|3
1628606750000|2021-08-10 14:45:50|9195.9|9180.9|9197.6|9182.6|9197.6|9182.6|9195.9|9180.9|1
1628606760000|2021-08-10 14:46:00|9197.9|9182.9|9195.8|9180.8|9197.9|9182.9|9195.4|9180.4|11
1628606770000|2021-08-10 14:46:10|9195.1|9180.1|9194.4|9179.4|9195.1|9180.1|9194.4|9179.4|0
1628606780000|2021-08-10 14:46:20|9194.1|9179.1|9191.3|9176.3|9194.1|9179.1|9191.3|9176.3|3
1628606790000|2021-08-10 14:46:30|9191.2|9176.2|9193.7|9178.7|9193.7|9178.7|9191.2|9176.2|2
1628606800000|2021-08-10 14:46:40|9193.3|9178.3|9192.6|9177.6|9193.3|9178.3|9192.6|9177.6|2
1628606810000|2021-08-10 14:46:50|9191.7|9176.7|9189.8|9174.8|9191.7|9176.7|9188.2|9173.2|18
1628606820000|2021-08-10 14:47:00|9189.4|9174.4|9189.3|9174.3|9189.4|9174.4|9188.8|9173.8|1
1628606830000|2021-08-10 14:47:10|9188.9|9173.9|9189.3|9174.3|9189.3|9174.3|9188.8|9173.8|1
1628606840000|2021-08-10 14:47:20|9188.9|9173.9|9189.2|9174.2|9189.2|9174.2|9188.4|9173.4|1
1628606850000|2021-08-10 14:47:30|9189.3|9174.3|9189|9174|9189.4|9174.4|9187.8|9172.8|5
1628606860000|2021-08-10 14:47:40|9189.4|9174.4|9191.2|9176.2|9191.7|9176.7|9188.4|9173.4|3
1628606870000|2021-08-10 14:47:50|9191.4|9176.4|9192.9|9177.9|9193.4|9178.4|9191.4|9176.4|2
1628606880000|2021-08-10 14:48:00|9192.6|9177.6|9193.4|9178.4|9193.4|9178.4|9191.8|9176.8|2
1628606890000|2021-08-10 14:48:10|9193.2|9178.2|9193.6|9178.6|9193.6|9178.6|9193.1|9178.1|1
1628606910000|2021-08-10 14:48:30|9193.2|9178.2|9193.6|9178.6|9193.6|9178.6|9192.4|9177.4|3
1628606920000|2021-08-10 14:48:40|9194.3|9179.3|9192.8|9177.8|9194.3|9179.3|9192.8|9177.8|2
1628606930000|2021-08-10 14:48:50|9192.6|9177.6|9192.2|9177.2|9192.6|9177.6|9191.4|9176.4|1
1628606940000|2021-08-10 14:49:00|9192.1|9177.1|9191.1|9176.1|9192.1|9177.1|9191.1|9176.1|0
1628606950000|2021-08-10 14:49:10|9190.9|9175.9|9192.1|9177.1|9192.1|9177.1|9190.9|9175.9|1
1628606960000|2021-08-10 14:49:20|9191.6|9176.6|9191.4|9176.4|9191.6|9176.6|9191.1|9176.1|1
1628606970000|2021-08-10 14:49:30|9191.1|9176.1|9190.6|9175.6|9191.1|9176.1|9190.6|9175.6|0
1628606980000|2021-08-10 14:49:40|9191.1|9176.1|9192.1|9177.1|9192.1|9177.1|9191.1|9176.1|4
1628606990000|2021-08-10 14:49:50|9191.1|9176.1|9190.6|9175.6|9191.1|9176.1|9190.4|9175.4|1
1628607000000|2021-08-10 14:50:00|9190.4|9175.4|9193.3|9178.3|9193.3|9178.3|9190.4|9175.4|4
1628607010000|2021-08-10 14:50:10|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|0
1628607020000|2021-08-10 14:50:20|9193.6|9178.6|9196.2|9181.2|9196.2|9181.2|9193.6|9178.6|2
1628607030000|2021-08-10 14:50:30|9196.4|9181.4|9196.1|9181.1|9196.6|9181.6|9196.1|9181.1|1
1628607040000|2021-08-10 14:50:40|9196.2|9181.2|9196.6|9181.6|9196.6|9181.6|9196.2|9181.2|1
1628607050000|2021-08-10 14:50:50|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|1
1628607060000|2021-08-10 14:51:00|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|0
1628607070000|2021-08-10 14:51:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1628607080000|2021-08-10 14:51:20|9195.1|9180.1|9195.8|9180.8|9195.8|9180.8|9193.7|9178.7|2
1628607090000|2021-08-10 14:51:30|9195.9|9180.9|9195.4|9180.4|9195.9|9180.9|9195.4|9180.4|0
1628607100000|2021-08-10 14:51:40|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|3
1628607110000|2021-08-10 14:51:50|9196.2|9181.2|9196.1|9181.1|9196.2|9181.2|9196.1|9181.1|0
1628607120000|2021-08-10 14:52:00|9195.1|9180.1|9196.4|9181.4|9196.4|9181.4|9195.1|9180.1|2
1628607130000|2021-08-10 14:52:10|9194.7|9179.7|9192.7|9177.7|9194.7|9179.7|9192.7|9177.7|9
1628607140000|2021-08-10 14:52:20|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|2
1628607150000|2021-08-10 14:52:30|9190.1|9175.1|9191.1|9176.1|9191.1|9176.1|9190.1|9175.1|2
1628607160000|2021-08-10 14:52:40|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|0
1628607170000|2021-08-10 14:52:50|9190.2|9175.2|9185.6|9170.6|9190.2|9175.2|9185.6|9170.6|4
1628607180000|2021-08-10 14:53:00|9185.4|9170.4|9185.9|9170.9|9185.9|9170.9|9185.4|9170.4|3
1628607190000|2021-08-10 14:53:10|9186.4|9171.4|9184.9|9169.9|9186.4|9171.4|9184.9|9169.9|2
1628607200000|2021-08-10 14:53:20|9183.7|9168.7|9183.7|9168.7|9183.7|9168.7|9183.7|9168.7|1
1628607210000|2021-08-10 14:53:30|9183.2|9168.2|9179.9|9164.9|9183.2|9168.2|9179.9|9164.9|1
1628607220000|2021-08-10 14:53:40|9179.6|9164.6|9179.9|9164.9|9180.9|9165.9|9179.4|9164.4|3
1628607230000|2021-08-10 14:53:50|9179.6|9164.6|9179.4|9164.4|9179.6|9164.6|9179.4|9164.4|8
1628607240000|2021-08-10 14:54:00|9179.8|9164.8|9184.6|9169.6|9184.6|9169.6|9179.8|9164.8|5
1628607250000|2021-08-10 14:54:10|9184.9|9169.9|9184.6|9169.6|9184.9|9169.9|9182.7|9167.7|17
1628607260000|2021-08-10 14:54:20|9184.7|9169.7|9183.7|9168.7|9184.7|9169.7|9183.7|9168.7|1
1628607270000|2021-08-10 14:54:30|9183.3|9168.3|9181.9|9166.9|9183.3|9168.3|9181.4|9166.4|1
1628607280000|2021-08-10 14:54:40|9181.6|9166.6|9180.9|9165.9|9181.9|9166.9|9180.9|9165.9|1
1628607290000|2021-08-10 14:54:50|9180.8|9165.8|9181.1|9166.1|9181.1|9166.1|9180.1|9165.1|3
1628607300000|2021-08-10 14:55:00|9181.4|9166.4|9180.4|9165.4|9181.4|9166.4|9180.4|9165.4|1
1628607310000|2021-08-10 14:55:10|9181.4|9166.4|9180.9|9165.9|9182.4|9167.4|9180.4|9165.4|2
1628607320000|2021-08-10 14:55:20|9180.6|9165.6|9180.9|9165.9|9182.4|9167.4|9180.4|9165.4|2
1628607340000|2021-08-10 14:55:40|9181.4|9166.4|9184.9|9169.9|9184.9|9169.9|9181.4|9166.4|5
1628607350000|2021-08-10 14:55:50|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|2
1628607360000|2021-08-10 14:56:00|9183.4|9168.4|9183.9|9168.9|9183.9|9168.9|9183.4|9168.4|1
1628607370000|2021-08-10 14:56:10|9185.4|9170.4|9191.4|9176.4|9191.9|9176.9|9185.4|9170.4|15
1628607380000|2021-08-10 14:56:20|9191.8|9176.8|9195.4|9180.4|9195.6|9180.6|9191.8|9176.8|4
1628607390000|2021-08-10 14:56:30|9195.6|9180.6|9195.8|9180.8|9195.8|9180.8|9194.9|9179.9|2
1628607400000|2021-08-10 14:56:40|9195.4|9180.4|9196.6|9181.6|9196.6|9181.6|9195.4|9180.4|4
1628607410000|2021-08-10 14:56:50|9197.3|9182.3|9197.4|9182.4|9197.4|9182.4|9197.3|9182.3|1
1628607420000|2021-08-10 14:57:00|9194.7|9179.7|9192.9|9177.9|9194.7|9179.7|9192.4|9177.4|10
1628607430000|2021-08-10 14:57:10|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|1
1628607440000|2021-08-10 14:57:20|9192.9|9177.9|9193.1|9178.1|9193.1|9178.1|9192.1|9177.1|3
1628607450000|2021-08-10 14:57:30|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|1
1628607470000|2021-08-10 14:57:50|9194.6|9179.6|9196.4|9181.4|9196.4|9181.4|9194.6|9179.6|3
1628607480000|2021-08-10 14:58:00|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|0
1628607490000|2021-08-10 14:58:10|9195.4|9180.4|9201.2|9186.2|9201.2|9186.2|9195.4|9180.4|5
1628607500000|2021-08-10 14:58:20|9201.9|9186.9|9204.3|9189.3|9204.7|9189.7|9201.9|9186.9|2
1628607510000|2021-08-10 14:58:30|9203.4|9188.4|9204.2|9189.2|9204.2|9189.2|9203.2|9188.2|1
1628607520000|2021-08-10 14:58:40|9204.6|9189.6|9204.6|9189.6|9204.6|9189.6|9204.6|9189.6|14
1628607530000|2021-08-10 14:58:50|9205.1|9190.1|9201.9|9186.9|9205.1|9190.1|9201.9|9186.9|8
1628607540000|2021-08-10 14:59:00|9200.6|9185.6|9202.9|9187.9|9203.4|9188.4|9200.6|9185.6|6
1628607560000|2021-08-10 14:59:20|9202.6|9187.6|9202.4|9187.4|9202.6|9187.6|9202.4|9187.4|0
1628607580000|2021-08-10 14:59:40|9203.4|9188.4|9205.3|9190.3|9205.3|9190.3|9202.9|9187.9|10
1628607590000|2021-08-10 14:59:50|9205.8|9190.8|9205.9|9190.9|9205.9|9190.9|9205.8|9190.8|4
1628607600000|2021-08-10 15:00:00|9203.2|9188.2|9206.9|9191.9|9206.9|9191.9|9201.4|9186.4|18
1628607620000|2021-08-10 15:00:20|9209.9|9194.9|9210.9|9195.9|9210.9|9195.9|9209.9|9194.9|2
1628607630000|2021-08-10 15:00:30|||||||||1
1628607660000|2021-08-10 15:01:00|9209.4|9194.4|9209.9|9194.9|9209.9|9194.9|9209.4|9194.4|2
1628607670000|2021-08-10 15:01:10|9208.7|9193.7|9210.4|9195.4|9210.4|9195.4|9208.7|9193.7|1
1628607690000|2021-08-10 15:01:30|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|2
1628607710000|2021-08-10 15:01:50|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|2
1628607720000|2021-08-10 15:02:00|9207.8|9192.8|9203.7|9188.7|9207.8|9192.8|9202.5|9187.5|39
1628607730000|2021-08-10 15:02:10|9202.3|9187.3|9198.2|9183.2|9202.8|9187.8|9197.2|9182.2|28
1628607740000|2021-08-10 15:02:20|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|1
1628607750000|2021-08-10 15:02:30|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|3
1628607760000|2021-08-10 15:02:40|9198.3|9183.3|9203.7|9188.7|9203.7|9188.7|9198.3|9183.3|12
1628607770000|2021-08-10 15:02:50|9204.7|9189.7|9204.3|9189.3|9204.7|9189.7|9204.3|9189.3|1
1628607780000|2021-08-10 15:03:00|9203.9|9188.9|9202.9|9187.9|9204.3|9189.3|9202.9|9187.9|2
1628607790000|2021-08-10 15:03:10|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|0
1628607800000|2021-08-10 15:03:20|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1628607820000|2021-08-10 15:03:40|9205.7|9190.7|9206.1|9191.1|9206.5|9191.5|9205.7|9190.7|2
1628607830000|2021-08-10 15:03:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1628607840000|2021-08-10 15:04:00|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|1
1628607850000|2021-08-10 15:04:10|||||||||1
1628607870000|2021-08-10 15:04:30|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1628607890000|2021-08-10 15:04:50|||||||||1
1628607900000|2021-08-10 15:05:00|9203.9|9188.9|9205.2|9190.2|9205.6|9190.6|9203.9|9188.9|2
1628607910000|2021-08-10 15:05:10|9205.6|9190.6|9204.6|9189.6|9205.7|9190.7|9204.6|9189.6|1
1628607920000|2021-08-10 15:05:20|9204.1|9189.1|9204.1|9189.1|9204.1|9189.1|9204.1|9189.1|2
1628607930000|2021-08-10 15:05:30|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|4
1628607940000|2021-08-10 15:05:40|||||||||3
1628607950000|2021-08-10 15:05:50|||||||||10
1628607960000|2021-08-10 15:06:00|||||||||2
1628607970000|2021-08-10 15:06:10|9204.1|9189.1|9204|9189|9204.1|9189.1|9204|9189|3
1628607980000|2021-08-10 15:06:20|||||||||1
1628608000000|2021-08-10 15:06:40|||||||||1
1628608010000|2021-08-10 15:06:50|||||||||2
1628608020000|2021-08-10 15:07:00|9203.6|9188.6|9205.6|9190.6|9205.6|9190.6|9200.8|9185.8|3
1628608040000|2021-08-10 15:07:20|9206.5|9191.5|9206|9191|9206.5|9191.5|9206|9191|2
1628608050000|2021-08-10 15:07:30|9203.3|9188.3|9203.1|9188.1|9203.6|9188.6|9203.1|9188.1|3
1628608070000|2021-08-10 15:07:50|9202.3|9187.3|9202.5|9187.5|9202.5|9187.5|9202.1|9187.1|3
1628608080000|2021-08-10 15:08:00|9202.6|9187.6|9200.1|9185.1|9202.6|9187.6|9200.1|9185.1|3
1628608100000|2021-08-10 15:08:20|9199.6|9184.6|9197.6|9182.6|9199.6|9184.6|9197.6|9182.6|4
1628608110000|2021-08-10 15:08:30|9197.2|9182.2|9197.1|9182.1|9197.2|9182.2|9197.1|9182.1|1
1628608130000|2021-08-10 15:08:50|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|1
1628608150000|2021-08-10 15:09:10|9196.4|9181.4|9196.1|9181.1|9196.4|9181.4|9196.1|9181.1|1
1628608160000|2021-08-10 15:09:20|9195.7|9180.7|9195.6|9180.6|9195.7|9180.7|9195.6|9180.6|0
1628608170000|2021-08-10 15:09:30|9195.2|9180.2|9195.6|9180.6|9195.6|9180.6|9195.2|9180.2|0
1628608190000|2021-08-10 15:09:50|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|2
1628608200000|2021-08-10 15:10:00|9194.1|9179.1|9194.5|9179.5|9194.5|9179.5|9194.1|9179.1|1
1628608220000|2021-08-10 15:10:20|9195.2|9180.2|9197.1|9182.1|9197.1|9182.1|9195.2|9180.2|3
1628608230000|2021-08-10 15:10:30|||||||||3
1628608240000|2021-08-10 15:10:40|9194.8|9179.8|9196.2|9181.2|9196.2|9181.2|9194.8|9179.8|6
1628608250000|2021-08-10 15:10:50|9196.6|9181.6|9196.7|9181.7|9196.7|9181.7|9196.6|9181.6|0
1628608260000|2021-08-10 15:11:00|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1628608290000|2021-08-10 15:11:30|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|1
1628608300000|2021-08-10 15:11:40|||||||||1
1628608310000|2021-08-10 15:11:50|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|5
1628608320000|2021-08-10 15:12:00|9194.7|9179.7|9195.7|9180.7|9196.7|9181.7|9194.7|9179.7|6
1628608330000|2021-08-10 15:12:10|9196.5|9181.5|9197.5|9182.5|9197.5|9182.5|9196.5|9181.5|9
1628608340000|2021-08-10 15:12:20|9197.7|9182.7|9196.7|9181.7|9197.7|9182.7|9196.7|9181.7|1
1628608350000|2021-08-10 15:12:30|9196.3|9181.3|9196.7|9181.7|9196.7|9181.7|9196.3|9181.3|2
1628608360000|2021-08-10 15:12:40|9195.6|9180.6|9195.7|9180.7|9195.7|9180.7|9195.6|9180.6|10
1628608370000|2021-08-10 15:12:50|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1628608380000|2021-08-10 15:13:00|9196.1|9181.1|9195.2|9180.2|9196.1|9181.1|9195.2|9180.2|0
1628608390000|2021-08-10 15:13:10|9195.6|9180.6|9196.1|9181.1|9196.1|9181.1|9195.6|9180.6|1
1628608400000|2021-08-10 15:13:20|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|0
1628608410000|2021-08-10 15:13:30|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|1
1628608420000|2021-08-10 15:13:40|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|1
1628608430000|2021-08-10 15:13:50|||||||||2
1628608440000|2021-08-10 15:14:00|9195.6|9180.6|9196.5|9181.5|9196.5|9181.5|9195.6|9180.6|4
1628608450000|2021-08-10 15:14:10|||||||||1
1628608460000|2021-08-10 15:14:20|||||||||1
1628608470000|2021-08-10 15:14:30|||||||||2
1628608480000|2021-08-10 15:14:40|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|1
1628608490000|2021-08-10 15:14:50|||||||||2
1628608500000|2021-08-10 15:15:00|9196.3|9181.3|9201.1|9186.1|9201.1|9186.1|9196.2|9181.2|10
1628608510000|2021-08-10 15:15:10|9201.5|9186.5|9202.2|9187.2|9202.2|9187.2|9201.5|9186.5|2
1628608520000|2021-08-10 15:15:20|9203.2|9188.2|9201.1|9186.1|9203.2|9188.2|9200.6|9185.6|6
1628608530000|2021-08-10 15:15:30|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|0
1628608550000|2021-08-10 15:15:50|9201|9186|9201.1|9186.1|9201.1|9186.1|9201|9186|1
1628608560000|2021-08-10 15:16:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|1
1628608570000|2021-08-10 15:16:10|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|0
1628608580000|2021-08-10 15:16:20|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|1
1628608590000|2021-08-10 15:16:30|9202|9187|9202.1|9187.1|9202.1|9187.1|9202|9187|2
1628608620000|2021-08-10 15:17:00|9201.3|9186.3|9202.1|9187.1|9202.1|9187.1|9201.3|9186.3|9
1628608630000|2021-08-10 15:17:10|||||||||1
1628608640000|2021-08-10 15:17:20|||||||||1
1628608650000|2021-08-10 15:17:30|9199|9184|9199.5|9184.5|9199.5|9184.5|9199|9184|14
1628608660000|2021-08-10 15:17:40|||||||||4
1628608680000|2021-08-10 15:18:00|9199.9|9184.9|9199.8|9184.8|9199.9|9184.9|9199.8|9184.8|2
1628608700000|2021-08-10 15:18:20|||||||||1
1628608710000|2021-08-10 15:18:30|||||||||1
1628608720000|2021-08-10 15:18:40|9198.9|9183.9|9197.9|9182.9|9198.9|9183.9|9197.9|9182.9|21
1628608730000|2021-08-10 15:18:50|9197|9182|9199.3|9184.3|9199.3|9184.3|9197|9182|2
1628608750000|2021-08-10 15:19:10|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|61
1628608770000|2021-08-10 15:19:30|9200|9185|9200|9185|9200|9185|9200|9185|1
1628608780000|2021-08-10 15:19:40|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|3
1628608790000|2021-08-10 15:19:50|9201|9186|9201|9186|9201|9186|9201|9186|3
1628608800000|2021-08-10 15:20:00|9200.8|9185.8|9199|9184|9200.8|9185.8|9199|9184|10
1628608810000|2021-08-10 15:20:10|9199.1|9184.1|9200|9185|9200|9185|9199.1|9184.1|3
1628608840000|2021-08-10 15:20:40|||||||||10
1628608850000|2021-08-10 15:20:50|||||||||1
1628608860000|2021-08-10 15:21:00|||||||||2
1628608870000|2021-08-10 15:21:10|9199.6|9184.6|9200.5|9185.5|9200.5|9185.5|9199.5|9184.5|5
1628608880000|2021-08-10 15:21:20|||||||||1
1628608900000|2021-08-10 15:21:40|||||||||3
1628608920000|2021-08-10 15:22:00|9200.9|9185.9|9201|9186|9201|9186|9200.9|9185.9|4
1628608930000|2021-08-10 15:22:10|9201.8|9186.8|9206.3|9191.3|9206.3|9191.3|9201.8|9186.8|12
1628608950000|2021-08-10 15:22:30|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|0
1628608960000|2021-08-10 15:22:40|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9203.7|9188.7|9
1628608980000|2021-08-10 15:23:00|9205.6|9190.6|9205.6|9190.6|9205.6|9190.6|9205.6|9190.6|1
1628608990000|2021-08-10 15:23:10|||||||||1
1628609000000|2021-08-10 15:23:20|9203|9188|9204.4|9189.4|9204.4|9189.4|9203|9188|6
1628609010000|2021-08-10 15:23:30|9204.9|9189.9|9205.3|9190.3|9205.3|9190.3|9204.9|9189.9|1
1628609020000|2021-08-10 15:23:40|9205.6|9190.6|9205.8|9190.8|9205.8|9190.8|9205.6|9190.6|0
1628609030000|2021-08-10 15:23:50|9208.6|9193.6|9209.6|9194.6|9210|9195|9208.6|9193.6|9
1628609040000|2021-08-10 15:24:00|9210.4|9195.4|9209.9|9194.9|9210.5|9195.5|9209.4|9194.4|1
1628609050000|2021-08-10 15:24:10|9210|9195|9210|9195|9210|9195|9210|9195|0
1628609060000|2021-08-10 15:24:20|9209.3|9194.3|9209.6|9194.6|9209.6|9194.6|9209.3|9194.3|0
1628609070000|2021-08-10 15:24:30|9209.3|9194.3|9208.6|9193.6|9209.3|9194.3|9208.3|9193.3|1
1628609080000|2021-08-10 15:24:40|9208.3|9193.3|9207.8|9192.8|9208.3|9193.3|9207.8|9192.8|0
1628609090000|2021-08-10 15:24:50|||||||||2
1628609100000|2021-08-10 15:25:00|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|4
1628609110000|2021-08-10 15:25:10|9207|9192|9207.4|9192.4|9208.8|9193.8|9206.9|9191.9|3
1628609120000|2021-08-10 15:25:20|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|1
1628609130000|2021-08-10 15:25:30|9210|9195|9208.8|9193.8|9210|9195|9208.8|9193.8|2
1628609140000|2021-08-10 15:25:40|9207.4|9192.4|9208.6|9193.6|9208.6|9193.6|9206.3|9191.3|4
1628609150000|2021-08-10 15:25:50|9209.5|9194.5|9208.4|9193.4|9209.5|9194.5|9208.4|9193.4|0
1628609160000|2021-08-10 15:26:00|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1628609170000|2021-08-10 15:26:10|9202.5|9187.5|9203.4|9188.4|9203.4|9188.4|9200.1|9185.1|22
1628609190000|2021-08-10 15:26:30|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|0
1628609220000|2021-08-10 15:27:00|9202.8|9187.8|9202.8|9187.8|9202.8|9187.8|9202.8|9187.8|0
1628609240000|2021-08-10 15:27:20|||||||||1
1628609250000|2021-08-10 15:27:30|9202.6|9187.6|9200.8|9185.8|9202.6|9187.6|9200.8|9185.8|2
1628609260000|2021-08-10 15:27:40|9200.3|9185.3|9199.5|9184.5|9200.3|9185.3|9199.5|9184.5|1
1628609270000|2021-08-10 15:27:50|||||||||1
1628609280000|2021-08-10 15:28:00|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1628609290000|2021-08-10 15:28:10|9197.1|9182.1|9196.6|9181.6|9197.1|9182.1|9196.6|9181.6|1
1628609300000|2021-08-10 15:28:20|9196|9181|9197.1|9182.1|9197.5|9182.5|9195.6|9180.6|2
1628609320000|2021-08-10 15:28:40|9196.1|9181.1|9194.9|9179.9|9196.1|9181.1|9194.9|9179.9|2
1628609330000|2021-08-10 15:28:50|9193.6|9178.6|9189.6|9174.6|9193.6|9178.6|9189.6|9174.6|2
1628609340000|2021-08-10 15:29:00|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|1
1628609360000|2021-08-10 15:29:20|9191|9176|9190.5|9175.5|9191|9176|9190.5|9175.5|2
1628609370000|2021-08-10 15:29:30|9189.8|9174.8|9188.6|9173.6|9189.8|9174.8|9188.6|9173.6|19
1628609380000|2021-08-10 15:29:40|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|0
1628609390000|2021-08-10 15:29:50|||||||||3
1628609400000|2021-08-10 15:30:00|9188.4|9173.4|9188.3|9173.3|9188.4|9173.4|9188.3|9173.3|1
1628609410000|2021-08-10 15:30:10|9188.8|9173.8|9189.5|9174.5|9189.5|9174.5|9188.8|9173.8|5
1628609450000|2021-08-10 15:30:50|||||||||1
1628609460000|2021-08-10 15:31:00|9189.9|9174.9|9190.5|9175.5|9190.5|9175.5|9189.9|9174.9|1
1628609480000|2021-08-10 15:31:20|9190.1|9175.1|9189.4|9174.4|9190.1|9175.1|9189.4|9174.4|11
1628609490000|2021-08-10 15:31:30|9189.1|9174.1|9189.4|9174.4|9190.1|9175.1|9189.1|9174.1|1
1628609520000|2021-08-10 15:32:00|9190.1|9175.1|9191.3|9176.3|9191.3|9176.3|9190.1|9175.1|12
1628609530000|2021-08-10 15:32:10|9191.8|9176.8|9191.8|9176.8|9191.8|9176.8|9191.8|9176.8|0
1628609540000|2021-08-10 15:32:20|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|4
1628609550000|2021-08-10 15:32:30|9191.4|9176.4|9191.1|9176.1|9191.4|9176.4|9191|9176|1
1628609570000|2021-08-10 15:32:50|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|3
1628609580000|2021-08-10 15:33:00|9189.8|9174.8|9189.3|9174.3|9189.8|9174.8|9188.8|9173.8|6
1628609610000|2021-08-10 15:33:30|9189.1|9174.1|9189.1|9174.1|9189.1|9174.1|9189.1|9174.1|0
1628609640000|2021-08-10 15:34:00|9189.6|9174.6|9189.1|9174.1|9190.1|9175.1|9189.1|9174.1|2
1628609650000|2021-08-10 15:34:10|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|1
1628609660000|2021-08-10 15:34:20|||||||||1
1628609680000|2021-08-10 15:34:40|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|0
1628609700000|2021-08-10 15:35:00|9190|9175|9192.1|9177.1|9192.1|9177.1|9190|9175|6
1628609710000|2021-08-10 15:35:10|9194|9179|9193.5|9178.5|9194|9179|9193.5|9178.5|4
1628609730000|2021-08-10 15:35:30|9193|9178|9193|9178|9193|9178|9193|9178|0
1628609740000|2021-08-10 15:35:40|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|0
1628609750000|2021-08-10 15:35:50|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|1
1628609760000|2021-08-10 15:36:00|9193.5|9178.5|9201|9186|9201|9186|9193.5|9178.5|7
1628609770000|2021-08-10 15:36:10|9201.1|9186.1|9201.1|9186.1|9201.1|9186.1|9201.1|9186.1|1
1628609780000|2021-08-10 15:36:20|9198|9183|9198.1|9183.1|9198.1|9183.1|9196.9|9181.9|8
1628609800000|2021-08-10 15:36:40|9193|9178|9194.4|9179.4|9194.4|9179.4|9193|9178|23
1628609810000|2021-08-10 15:36:50|9194.1|9179.1|9193.3|9178.3|9194.1|9179.1|9193.3|9178.3|0
1628609820000|2021-08-10 15:37:00|9193.6|9178.6|9194|9179|9194|9179|9193.6|9178.6|0
1628609830000|2021-08-10 15:37:10|9194.4|9179.4|9194.5|9179.5|9194.5|9179.5|9194.4|9179.4|1
1628609850000|2021-08-10 15:37:30|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|1
1628609900000|2021-08-10 15:38:20|9193.3|9178.3|9191.9|9176.9|9193.3|9178.3|9191.5|9176.5|2
1628609910000|2021-08-10 15:38:30|9192|9177|9190.3|9175.3|9192|9177|9190.3|9175.3|1
1628609920000|2021-08-10 15:38:40|9189.8|9174.8|9192.6|9177.6|9192.8|9177.8|9189.8|9174.8|9
1628609940000|2021-08-10 15:39:00|9193.5|9178.5|9193.5|9178.5|9193.5|9178.5|9193|9178|0
1628609950000|2021-08-10 15:39:10|9193|9178|9193|9178|9193|9178|9193|9178|0
1628609960000|2021-08-10 15:39:20|9191.1|9176.1|9190.8|9175.8|9191.1|9176.1|9190.8|9175.8|6
1628609970000|2021-08-10 15:39:30|9192.3|9177.3|9192.3|9177.3|9192.3|9177.3|9192.3|9177.3|18
1628610000000|2021-08-10 15:40:00|9192.6|9177.6|9194.9|9179.9|9194.9|9179.9|9192.6|9177.6|3
1628610010000|2021-08-10 15:40:10|9195|9180|9195|9180|9195|9180|9195|9180|0
1628610020000|2021-08-10 15:40:20|9196.2|9181.2|9193|9178|9196.5|9181.5|9193|9178|7
1628610050000|2021-08-10 15:40:50|9192.5|9177.5|9192.1|9177.1|9192.5|9177.5|9192.1|9177.1|2
1628610060000|2021-08-10 15:41:00|9192.5|9177.5|9195|9180|9195|9180|9192.5|9177.5|1
1628610090000|2021-08-10 15:41:30|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|0
1628610100000|2021-08-10 15:41:40|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|1
1628610120000|2021-08-10 15:42:00|9194.9|9179.9|9195.1|9180.1|9195.1|9180.1|9194.9|9179.9|2
1628610170000|2021-08-10 15:42:50|9195.5|9180.5|9195.6|9180.6|9196.1|9181.1|9195.5|9180.5|1
1628610180000|2021-08-10 15:43:00|9195.9|9180.9|9199.1|9184.1|9199.6|9184.6|9195.9|9180.9|7
1628610190000|2021-08-10 15:43:10|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1628610200000|2021-08-10 15:43:20|||||||||1
1628610250000|2021-08-10 15:44:10|9198.3|9183.3|9197.9|9182.9|9198.3|9183.3|9197.9|9182.9|0
1628610270000|2021-08-10 15:44:30|9197.8|9182.8|9197.8|9182.8|9197.8|9182.8|9197.8|9182.8|0
1628610300000|2021-08-10 15:45:00|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|0
1628610360000|2021-08-10 15:46:00|9198.5|9183.5|9203.1|9188.1|9203.1|9188.1|9198.5|9183.5|5
1628610370000|2021-08-10 15:46:10|9203.6|9188.6|9201.3|9186.3|9203.6|9188.6|9201.3|9186.3|3
1628610390000|2021-08-10 15:46:30|9201.5|9186.5|9204.6|9189.6|9204.6|9189.6|9201.5|9186.5|2
1628610400000|2021-08-10 15:46:40|9203.3|9188.3|9198.6|9183.6|9203.3|9188.3|9197|9182|18
1628610410000|2021-08-10 15:46:50|9199.8|9184.8|9199|9184|9199.8|9184.8|9199|9184|3
1628610420000|2021-08-10 15:47:00|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|1
1628610430000|2021-08-10 15:47:10|9198.8|9183.8|9197.3|9182.3|9198.8|9183.8|9197.3|9182.3|1
1628610440000|2021-08-10 15:47:20|9196.9|9181.9|9196.8|9181.8|9196.9|9181.9|9196.8|9181.8|0
1628610450000|2021-08-10 15:47:30|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|3
1628610460000|2021-08-10 15:47:40|9194|9179|9195.5|9180.5|9195.5|9180.5|9194|9179|1
1628610470000|2021-08-10 15:47:50|||||||||1
1628610480000|2021-08-10 15:48:00|9196|9181|9196.4|9181.4|9196.4|9181.4|9196|9181|2
1628610490000|2021-08-10 15:48:10|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1628610510000|2021-08-10 15:48:30|9195.6|9180.6|9194.8|9179.8|9195.6|9180.6|9194.8|9179.8|2
1628610540000|2021-08-10 15:49:00|9195.1|9180.1|9195.1|9180.1|9195.6|9180.6|9195.1|9180.1|1
1628610550000|2021-08-10 15:49:10|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|1
1628610600000|2021-08-10 15:50:00|9198|9183|9204.6|9189.6|9204.6|9189.6|9198|9183|28
1628610610000|2021-08-10 15:50:10|9204.8|9189.8|9203.1|9188.1|9205.1|9190.1|9203.1|9188.1|36
1628610620000|2021-08-10 15:50:20|9203.5|9188.5|9202|9187|9203.5|9188.5|9202|9187|22
1628610630000|2021-08-10 15:50:30|9202.4|9187.4|9202.9|9187.9|9203.5|9188.5|9202.4|9187.4|18
1628610640000|2021-08-10 15:50:40|9202.4|9187.4|9202.9|9187.9|9205.5|9190.5|9200.9|9185.9|40
1628610650000|2021-08-10 15:50:50|9202.5|9187.5|9206|9191|9206.5|9191.5|9202.5|9187.5|22
1628610660000|2021-08-10 15:51:00|9205.8|9190.8|9201.8|9186.8|9205.8|9190.8|9201.8|9186.8|33
1628610670000|2021-08-10 15:51:10|9202.1|9187.1|9202.5|9187.5|9203|9188|9202.1|9187.1|2
1628610680000|2021-08-10 15:51:20|9202.9|9187.9|9203|9188|9203|9188|9202.9|9187.9|0
1628610700000|2021-08-10 15:51:40|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|1
1628610710000|2021-08-10 15:51:50|||||||||1
1628610720000|2021-08-10 15:52:00|9203.8|9188.8|9208.1|9193.1|9208.2|9193.2|9203.8|9188.8|6
1628610730000|2021-08-10 15:52:10|9208.3|9193.3|9204.8|9189.8|9208.8|9193.8|9204.8|9189.8|14
1628610740000|2021-08-10 15:52:20|9205.2|9190.2|9203.3|9188.3|9206.3|9191.3|9203.3|9188.3|2
1628610750000|2021-08-10 15:52:30|9202.9|9187.9|9204.3|9189.3|9204.3|9189.3|9202.9|9187.9|0
1628610760000|2021-08-10 15:52:40|9204.8|9189.8|9205.3|9190.3|9205.3|9190.3|9204.8|9189.8|0
1628610770000|2021-08-10 15:52:50|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|0
1628610780000|2021-08-10 15:53:00|9206.8|9191.8|9205.8|9190.8|9207.3|9192.3|9205.3|9190.3|2
1628610790000|2021-08-10 15:53:10|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1628610810000|2021-08-10 15:53:30|9205.6|9190.6|9205.8|9190.8|9205.8|9190.8|9205.6|9190.6|1
1628610820000|2021-08-10 15:53:40|||||||||2
1628610830000|2021-08-10 15:53:50|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206|9191|0
1628610840000|2021-08-10 15:54:00|9207.3|9192.3|9207.5|9192.5|9208.8|9193.8|9206.8|9191.8|2
1628610850000|2021-08-10 15:54:10|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1628610860000|2021-08-10 15:54:20|9206.8|9191.8|9207.2|9192.2|9207.2|9192.2|9206.8|9191.8|2
1628610870000|2021-08-10 15:54:30|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1628610880000|2021-08-10 15:54:40|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|0
1628610900000|2021-08-10 15:55:00|9207.9|9192.9|9207.4|9192.4|9208.9|9193.9|9207.4|9192.4|4
1628610910000|2021-08-10 15:55:10|9208|9193|9210.4|9195.4|9211.3|9196.3|9208|9193|2
1628610920000|2021-08-10 15:55:20|9210.8|9195.8|9210.7|9195.7|9210.9|9195.9|9210.3|9195.3|2
1628610930000|2021-08-10 15:55:30|9211.1|9196.1|9211.2|9196.2|9211.2|9196.2|9211.1|9196.1|0
1628610950000|2021-08-10 15:55:50|9210.4|9195.4|9210.3|9195.3|9210.4|9195.4|9210.3|9195.3|3
1628610990000|2021-08-10 15:56:30|||||||||6
1628611000000|2021-08-10 15:56:40|9210.4|9195.4|9210.7|9195.7|9210.7|9195.7|9210.4|9195.4|4
1628611040000|2021-08-10 15:57:20|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|1
1628611050000|2021-08-10 15:57:30|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|1
1628611060000|2021-08-10 15:57:40|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|0
1628611080000|2021-08-10 15:58:00|9209.4|9194.4|9211.2|9196.2|9211.2|9196.2|9209.4|9194.4|1
1628611090000|2021-08-10 15:58:10|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|1
1628611120000|2021-08-10 15:58:40|9211.2|9196.2|9210.7|9195.7|9211.2|9196.2|9210.7|9195.7|4
1628611130000|2021-08-10 15:58:50|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|0
1628611160000|2021-08-10 15:59:20|9209.9|9194.9|9210.7|9195.7|9211.1|9196.1|9209.9|9194.9|1
1628611200000|2021-08-10 16:00:00|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|0
1628611210000|2021-08-10 16:00:10|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|0
1628611220000|2021-08-10 16:00:20|9211.1|9196.1|9211.1|9196.1|9211.8|9196.8|9211.1|9196.1|1
1628611230000|2021-08-10 16:00:30|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.1|9196.1|3
1628611240000|2021-08-10 16:00:40|9211.2|9196.2|9210.7|9195.7|9211.2|9196.2|9210.3|9195.3|2
1628611250000|2021-08-10 16:00:50|9209.6|9194.6|9208.3|9193.3|9209.6|9194.6|9208.3|9193.3|1
1628611260000|2021-08-10 16:01:00|9208.7|9193.7|9209.7|9194.7|9211.2|9196.2|9208.7|9193.7|4
1628611280000|2021-08-10 16:01:20|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|2
1628611290000|2021-08-10 16:01:30|9209.7|9194.7|9209.2|9194.2|9209.7|9194.7|9209.2|9194.2|4
1628611320000|2021-08-10 16:02:00|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|6
1628611330000|2021-08-10 16:02:10|9211.2|9196.2|9210.8|9195.8|9211.3|9196.3|9210.8|9195.8|6
1628611350000|2021-08-10 16:02:30|9210.7|9195.7|9209|9194|9210.7|9195.7|9208.5|9193.5|14
1628611380000|2021-08-10 16:03:00|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|2
1628611390000|2021-08-10 16:03:10|9211.5|9196.5|9212.1|9197.1|9212.1|9197.1|9211.5|9196.5|6
1628611400000|2021-08-10 16:03:20|||||||||2
1628611430000|2021-08-10 16:03:50|||||||||3
1628611440000|2021-08-10 16:04:00|9212.2|9197.2|9212.6|9197.6|9212.6|9197.6|9212.2|9197.2|5
1628611460000|2021-08-10 16:04:20|||||||||1
1628611470000|2021-08-10 16:04:30|9211.1|9196.1|9211.2|9196.2|9212.1|9197.1|9210.7|9195.7|19
1628611490000|2021-08-10 16:04:50|9211.7|9196.7|9212.6|9197.6|9212.6|9197.6|9211.7|9196.7|3
1628611500000|2021-08-10 16:05:00|9210.7|9195.7|9210.7|9195.7|9211.1|9196.1|9210.3|9195.3|7
1628611510000|2021-08-10 16:05:10|9211.1|9196.1|9214.1|9199.1|9214.1|9199.1|9211.1|9196.1|10
1628611520000|2021-08-10 16:05:20|9214.5|9199.5|9214.6|9199.6|9214.6|9199.6|9214.5|9199.5|0
1628611540000|2021-08-10 16:05:40|||||||||1
1628611560000|2021-08-10 16:06:00|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|0
1628611590000|2021-08-10 16:06:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1628611600000|2021-08-10 16:06:40|9214.2|9199.2|9215.7|9200.7|9217.6|9202.6|9214.2|9199.2|51
1628611610000|2021-08-10 16:06:50|9216.1|9201.1|9216.2|9201.2|9216.2|9201.2|9216.1|9201.1|3
1628611620000|2021-08-10 16:07:00|9216.6|9201.6|9217.6|9202.6|9217.6|9202.6|9216.6|9201.6|5
1628611630000|2021-08-10 16:07:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9
1628611650000|2021-08-10 16:07:30|9214.8|9199.8|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|1
1628611690000|2021-08-10 16:08:10|9214.2|9199.2|9215.1|9200.1|9215.1|9200.1|9214.2|9199.2|6
1628611700000|2021-08-10 16:08:20|9214.8|9199.8|9215.6|9200.6|9215.6|9200.6|9214.8|9199.8|6
1628611710000|2021-08-10 16:08:30|9216.2|9201.2|9217.6|9202.6|9217.6|9202.6|9215.7|9200.7|4
1628611720000|2021-08-10 16:08:40|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|3
1628611730000|2021-08-10 16:08:50|9214.7|9199.7|9215.1|9200.1|9215.6|9200.6|9214.3|9199.3|2
1628611740000|2021-08-10 16:09:00|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9214.7|9199.7|0
1628611750000|2021-08-10 16:09:10|9214.7|9199.7|9215.6|9200.6|9215.6|9200.6|9214.2|9199.2|10
1628611760000|2021-08-10 16:09:20|9215.2|9200.2|9217.1|9202.1|9217.1|9202.1|9215.2|9200.2|13
1628611770000|2021-08-10 16:09:30|9215.1|9200.1|9215.6|9200.6|9216.3|9201.3|9215.1|9200.1|19
1628611780000|2021-08-10 16:09:40|9216.3|9201.3|9217.3|9202.3|9217.3|9202.3|9216.3|9201.3|3
1628611790000|2021-08-10 16:09:50|9217|9202|9216.6|9201.6|9217|9202|9216.6|9201.6|0
1628611800000|2021-08-10 16:10:00|9217.3|9202.3|9214.5|9199.5|9217.8|9202.8|9214.5|9199.5|12
1628611810000|2021-08-10 16:10:10|9214.1|9199.1|9213.6|9198.6|9214.6|9199.6|9213.2|9198.2|1
1628611820000|2021-08-10 16:10:20|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|4
1628611830000|2021-08-10 16:10:30|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9214.4|9199.4|6
1628611840000|2021-08-10 16:10:40|9216.5|9201.5|9216.8|9201.8|9216.8|9201.8|9215.2|9200.2|2
1628611850000|2021-08-10 16:10:50|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|3
1628611860000|2021-08-10 16:11:00|9215.7|9200.7|9214.7|9199.7|9216.5|9201.5|9211.6|9196.6|31
1628611870000|2021-08-10 16:11:10|9214.5|9199.5|9215.5|9200.5|9215.8|9200.8|9214.5|9199.5|0
1628611880000|2021-08-10 16:11:20|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9216.2|9201.2|0
1628611900000|2021-08-10 16:11:40|9216.2|9201.2|9215.8|9200.8|9216.2|9201.2|9215.8|9200.8|2
1628611920000|2021-08-10 16:12:00|9216|9201|9215.7|9200.7|9216.5|9201.5|9214.5|9199.5|13
1628611930000|2021-08-10 16:12:10|9216|9201|9216.1|9201.1|9216.1|9201.1|9216|9201|10
1628611940000|2021-08-10 16:12:20|9216|9201|9216|9201|9216|9201|9216|9201|1
1628611960000|2021-08-10 16:12:40|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|1
1628611980000|2021-08-10 16:13:00|9216.8|9201.8|9216.8|9201.8|9218.2|9203.2|9216.8|9201.8|2
1628611990000|2021-08-10 16:13:10|9217.2|9202.2|9217.3|9202.3|9217.3|9202.3|9217.2|9202.2|1
1628612020000|2021-08-10 16:13:40|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1628612030000|2021-08-10 16:13:50|||||||||2
1628612050000|2021-08-10 16:14:10|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|2
1628612080000|2021-08-10 16:14:40|||||||||1
1628612090000|2021-08-10 16:14:50|||||||||5
1628612100000|2021-08-10 16:15:00|9217|9202|9217|9202|9217|9202|9217|9202|1
1628612110000|2021-08-10 16:15:10|9217.5|9202.5|9217.6|9202.6|9217.6|9202.6|9217.1|9202.1|1
1628612120000|2021-08-10 16:15:20|9216.8|9201.8|9217.6|9202.6|9217.6|9202.6|9216.6|9201.6|2
1628612130000|2021-08-10 16:15:30|9218.7|9203.7|9218.8|9203.8|9219.5|9204.5|9218.7|9203.7|3
1628612140000|2021-08-10 16:15:40|9219.5|9204.5|9222.3|9207.3|9222.3|9207.3|9219.5|9204.5|17
1628612150000|2021-08-10 16:15:50|9222|9207|9221.3|9206.3|9222|9207|9219.8|9204.8|3
1628612160000|2021-08-10 16:16:00|9221.7|9206.7|9221.3|9206.3|9221.7|9206.7|9220.8|9205.8|3
1628612180000|2021-08-10 16:16:20|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|1
1628612190000|2021-08-10 16:16:30|9221.3|9206.3|9222.2|9207.2|9222.2|9207.2|9221.3|9206.3|3
1628612200000|2021-08-10 16:16:40|9222.7|9207.7|9223.1|9208.1|9223.1|9208.1|9222.7|9207.7|4
1628612210000|2021-08-10 16:16:50|9222.1|9207.1|9219.3|9204.3|9222.1|9207.1|9218.8|9203.8|12
1628612220000|2021-08-10 16:17:00|9220.3|9205.3|9224.5|9209.5|9224.5|9209.5|9220.3|9205.3|15
1628612230000|2021-08-10 16:17:10|9224.3|9209.3|9223.5|9208.5|9224.8|9209.8|9223.1|9208.1|4
1628612240000|2021-08-10 16:17:20|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|1
1628612250000|2021-08-10 16:17:30|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1628612260000|2021-08-10 16:17:40|||||||||1
1628612290000|2021-08-10 16:18:10|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|1
1628612310000|2021-08-10 16:18:30|9224.3|9209.3|9224.8|9209.8|9224.8|9209.8|9224.3|9209.3|0
1628612320000|2021-08-10 16:18:40|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|10
1628612330000|2021-08-10 16:18:50|9224.3|9209.3|9223.3|9208.3|9224.3|9209.3|9223.3|9208.3|26
1628612340000|2021-08-10 16:19:00|9223|9208|9223|9208|9223.3|9208.3|9221.4|9206.4|21
1628612350000|2021-08-10 16:19:10|9222.6|9207.6|9223|9208|9223|9208|9222.5|9207.5|0
1628612370000|2021-08-10 16:19:30|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222|9207|4
1628612410000|2021-08-10 16:20:10|9222.5|9207.5|9222.5|9207.5|9222.8|9207.8|9222.5|9207.5|1
1628612420000|2021-08-10 16:20:20|||||||||1
1628612440000|2021-08-10 16:20:40|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1628612450000|2021-08-10 16:20:50|||||||||1
1628612480000|2021-08-10 16:21:20|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|5
1628612490000|2021-08-10 16:21:30|||||||||1
1628612510000|2021-08-10 16:21:50|9222.7|9207.7|9222|9207|9222.7|9207.7|9222|9207|4
1628612520000|2021-08-10 16:22:00|9222.3|9207.3|9222.8|9207.8|9222.8|9207.8|9222.3|9207.3|4
1628612530000|2021-08-10 16:22:10|9221.6|9206.6|9223.1|9208.1|9223.1|9208.1|9221.6|9206.6|3
1628612540000|2021-08-10 16:22:20|9224.2|9209.2|9223.5|9208.5|9224.5|9209.5|9223.5|9208.5|0
1628612550000|2021-08-10 16:22:30|9222|9207|9222.5|9207.5|9222.5|9207.5|9222|9207|4
1628612560000|2021-08-10 16:22:40|||||||||1
1628612580000|2021-08-10 16:23:00|9222.8|9207.8|9223|9208|9223|9208|9222.8|9207.8|2
1628612590000|2021-08-10 16:23:10|||||||||1
1628612610000|2021-08-10 16:23:30|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|2
1628612620000|2021-08-10 16:23:40|||||||||1
1628612630000|2021-08-10 16:23:50|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|2
1628612640000|2021-08-10 16:24:00|9224|9209|9224|9209|9224|9209|9224|9209|1
1628612650000|2021-08-10 16:24:10|||||||||1
1628612660000|2021-08-10 16:24:20|9224.5|9209.5|9222.8|9207.8|9224.5|9209.5|9222.8|9207.8|3
1628612670000|2021-08-10 16:24:30|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|46
1628612680000|2021-08-10 16:24:40|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|1
1628612700000|2021-08-10 16:25:00|9223.8|9208.8|9225.3|9210.3|9225.3|9210.3|9223.8|9208.8|9
1628612710000|2021-08-10 16:25:10|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9223.6|9208.6|2
1628612720000|2021-08-10 16:25:20|9224.7|9209.7|9224.8|9209.8|9224.8|9209.8|9224.7|9209.7|4
1628612730000|2021-08-10 16:25:30|9225.2|9210.2|9225|9210|9225.3|9210.3|9225|9210|2
1628612770000|2021-08-10 16:26:10|||||||||2
1628612780000|2021-08-10 16:26:20|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|1
1628612790000|2021-08-10 16:26:30|||||||||2
1628612800000|2021-08-10 16:26:40|||||||||1
1628612810000|2021-08-10 16:26:50|9227.7|9212.7|9228.6|9213.6|9228.6|9213.6|9227.7|9212.7|25
1628612820000|2021-08-10 16:27:00|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|6
1628612830000|2021-08-10 16:27:10|9228.5|9213.5|9228.8|9213.8|9228.8|9213.8|9228.5|9213.5|2
1628612840000|2021-08-10 16:27:20|9229.3|9214.3|9230.1|9215.1|9230.1|9215.1|9229.3|9214.3|6
1628612850000|2021-08-10 16:27:30|9229.7|9214.7|9230.2|9215.2|9230.2|9215.2|9229.7|9214.7|9
1628612860000|2021-08-10 16:27:40|||||||||7
1628612870000|2021-08-10 16:27:50|||||||||1
1628612880000|2021-08-10 16:28:00|9228.3|9213.3|9227.7|9212.7|9228.3|9213.3|9226.2|9211.2|9
1628612890000|2021-08-10 16:28:10|9227.2|9212.2|9228.2|9213.2|9228.2|9213.2|9227.2|9212.2|7
1628612900000|2021-08-10 16:28:20|9229.2|9214.2|9227.7|9212.7|9229.2|9214.2|9226.7|9211.7|14
1628612910000|2021-08-10 16:28:30|9227.3|9212.3|9227.2|9212.2|9227.3|9212.3|9227.2|9212.2|0
1628612920000|2021-08-10 16:28:40|9227.7|9212.7|9228|9213|9228|9213|9227.7|9212.7|26
1628612930000|2021-08-10 16:28:50|9227.5|9212.5|9228.5|9213.5|9228.5|9213.5|9227.5|9212.5|1
1628612950000|2021-08-10 16:29:10|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|1
1628612960000|2021-08-10 16:29:20|9228.6|9213.6|9229|9214|9229|9214|9228.6|9213.6|4
1628612970000|2021-08-10 16:29:30|9229.1|9214.1|9228.2|9213.2|9229.1|9214.1|9227.1|9212.1|10
1628612990000|2021-08-10 16:29:50|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|2
1628613000000|2021-08-10 16:30:00|9229.1|9214.1|9230.2|9215.2|9230.2|9215.2|9229.1|9214.1|10
1628613010000|2021-08-10 16:30:10|||||||||23
1628613020000|2021-08-10 16:30:20|9230.6|9215.6|9230.7|9215.7|9230.7|9215.7|9230.6|9215.6|31
1628613030000|2021-08-10 16:30:30|9231.2|9216.2|9232.2|9217.2|9233.1|9218.1|9231.2|9216.2|16
1628613040000|2021-08-10 16:30:40|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9231.7|9216.7|4
1628613050000|2021-08-10 16:30:50|9232.6|9217.6|9234.3|9219.3|9234.3|9219.3|9232.6|9217.6|1
1628613060000|2021-08-10 16:31:00|9234.4|9219.4|9233|9218|9234.9|9219.9|9233|9218|16
1628613070000|2021-08-10 16:31:10|9232.6|9217.6|9233|9218|9233|9218|9232.6|9217.6|1
1628613090000|2021-08-10 16:31:30|9233.4|9218.4|9233.5|9218.5|9233.5|9218.5|9233.4|9218.4|0
1628613100000|2021-08-10 16:31:40|9234|9219|9234.4|9219.4|9234.4|9219.4|9234|9219|1
1628613110000|2021-08-10 16:31:50|||||||||1
1628613120000|2021-08-10 16:32:00|9234.3|9219.3|9233.9|9218.9|9234.3|9219.3|9233.4|9218.4|4
1628613130000|2021-08-10 16:32:10|9233|9218|9233|9218|9233|9218|9233|9218|4
1628613140000|2021-08-10 16:32:20|||||||||13
1628613150000|2021-08-10 16:32:30|9233.4|9218.4|9234.4|9219.4|9234.4|9219.4|9233.4|9218.4|6
1628613170000|2021-08-10 16:32:50|||||||||1
1628613180000|2021-08-10 16:33:00|9232.1|9217.1|9232|9217|9232.9|9217.9|9230.1|9215.1|51
1628613200000|2021-08-10 16:33:20|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1628613220000|2021-08-10 16:33:40|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|1
1628613230000|2021-08-10 16:33:50|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|31
1628613240000|2021-08-10 16:34:00|9229.1|9214.1|9227.1|9212.1|9229.6|9214.6|9227.1|9212.1|9
1628613260000|2021-08-10 16:34:20|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|13
1628613270000|2021-08-10 16:34:30|9225.2|9210.2|9225.6|9210.6|9225.6|9210.6|9225.2|9210.2|1
1628613280000|2021-08-10 16:34:40|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1628613290000|2021-08-10 16:34:50|||||||||1
1628613300000|2021-08-10 16:35:00|9226.2|9211.2|9227.2|9212.2|9227.2|9212.2|9226.2|9211.2|2
1628613320000|2021-08-10 16:35:20|9227.9|9212.9|9230.7|9215.7|9230.7|9215.7|9227.9|9212.9|1
1628613330000|2021-08-10 16:35:30|||||||||1
1628613350000|2021-08-10 16:35:50|||||||||29
1628613360000|2021-08-10 16:36:00|9231.1|9216.1|9231.7|9216.7|9232.2|9217.2|9231.1|9216.1|2
1628613370000|2021-08-10 16:36:10|||||||||5
1628613380000|2021-08-10 16:36:20|9228|9213|9228.4|9213.4|9228.4|9213.4|9228|9213|5
1628613390000|2021-08-10 16:36:30|9228|9213|9228.5|9213.5|9228.5|9213.5|9228|9213|0
1628613410000|2021-08-10 16:36:50|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|1
1628613420000|2021-08-10 16:37:00|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|1
1628613440000|2021-08-10 16:37:20|9228|9213|9228|9213|9228|9213|9228|9213|5
1628613450000|2021-08-10 16:37:30|9228.4|9213.4|9229.4|9214.4|9229.4|9214.4|9228.4|9213.4|2
1628613460000|2021-08-10 16:37:40|9229|9214|9229|9214|9229|9214|9229|9214|1
1628613480000|2021-08-10 16:38:00|||||||||1
1628613600000|2021-08-10 16:40:00|9229.8|9214.8|9229.4|9214.4|9229.9|9214.9|9227.5|9212.5|14
1628613610000|2021-08-10 16:40:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|3
1628613630000|2021-08-10 16:40:30|9229|9214|9229|9214|9229|9214|9229|9214|2
1628613640000|2021-08-10 16:40:40|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|1
1628613650000|2021-08-10 16:40:50|||||||||1
1628613660000|2021-08-10 16:41:00|9229|9214|9229|9214|9229|9214|9229|9214|0
1628613670000|2021-08-10 16:41:10|||||||||1
1628613690000|2021-08-10 16:41:30|9225.3|9210.3|9224.5|9209.5|9225.3|9210.3|9224.5|9209.5|3
1628613710000|2021-08-10 16:41:50|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|1
1628613720000|2021-08-10 16:42:00|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1628613730000|2021-08-10 16:42:10|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|1
1628613770000|2021-08-10 16:42:50|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|2
1628613780000|2021-08-10 16:43:00|9225.5|9210.5|9228.6|9213.6|9228.6|9213.6|9225.5|9210.5|6
1628613790000|2021-08-10 16:43:10|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|2
1628613800000|2021-08-10 16:43:20|9228.6|9213.6|9228.2|9213.2|9228.6|9213.6|9228.2|9213.2|1
1628613810000|2021-08-10 16:43:30|||||||||1
1628613830000|2021-08-10 16:43:50|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|1
1628613860000|2021-08-10 16:44:20|||||||||3
1628613870000|2021-08-10 16:44:30|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|1
1628613890000|2021-08-10 16:44:50|9229|9214|9229|9214|9229|9214|9229|9214|1
1628613910000|2021-08-10 16:45:10|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|6
1628613920000|2021-08-10 16:45:20|||||||||1
1628613930000|2021-08-10 16:45:30|9229.8|9214.8|9230.5|9215.5|9230.5|9215.5|9229.8|9214.8|24
1628613940000|2021-08-10 16:45:40|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|6
1628613950000|2021-08-10 16:45:50|9231.5|9216.5|9231.9|9216.9|9231.9|9216.9|9231.5|9216.5|3
1628613960000|2021-08-10 16:46:00|9232|9217|9232.4|9217.4|9232.4|9217.4|9231.6|9216.6|4
1628613980000|2021-08-10 16:46:20|9232.2|9217.2|9231.9|9216.9|9232.2|9217.2|9231.4|9216.4|2
1628614010000|2021-08-10 16:46:50|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|3
1628614030000|2021-08-10 16:47:10|||||||||8
1628614040000|2021-08-10 16:47:20|||||||||1
1628614050000|2021-08-10 16:47:30|||||||||3
1628614070000|2021-08-10 16:47:50|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|6
1628614080000|2021-08-10 16:48:00|||||||||2
1628614090000|2021-08-10 16:48:10|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|1
1628614100000|2021-08-10 16:48:20|9230.9|9215.9|9227.3|9212.3|9230.9|9215.9|9227.3|9212.3|8
1628614110000|2021-08-10 16:48:30|9226.9|9211.9|9226.8|9211.8|9226.9|9211.9|9226.8|9211.8|2
1628614120000|2021-08-10 16:48:40|9226|9211|9226|9211|9226|9211|9226|9211|0
1628614130000|2021-08-10 16:48:50|9224|9209|9224|9209|9224|9209|9224|9209|1
1628614140000|2021-08-10 16:49:00|9224.8|9209.8|9225.9|9210.9|9225.9|9210.9|9224.8|9209.8|1
1628614150000|2021-08-10 16:49:10|9226|9211|9226|9211|9226|9211|9226|9211|0
1628614160000|2021-08-10 16:49:20|9228|9213|9228.9|9213.9|9228.9|9213.9|9228|9213|6
1628614170000|2021-08-10 16:49:30|9229|9214|9228.9|9213.9|9229|9214|9227|9212|5
1628614180000|2021-08-10 16:49:40|9229|9214|9228.5|9213.5|9229|9214|9228.5|9213.5|1
1628614200000|2021-08-10 16:50:00|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1628614220000|2021-08-10 16:50:20|9229.2|9214.2|9229.2|9214.2|9230.3|9215.3|9228.8|9213.8|10
1628614250000|2021-08-10 16:50:50|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1628614300000|2021-08-10 16:51:40|||||||||3
1628614320000|2021-08-10 16:52:00|9229.3|9214.3|9228.8|9213.8|9229.3|9214.3|9228.8|9213.8|1
1628614340000|2021-08-10 16:52:20|9228.7|9213.7|9227.9|9212.9|9228.7|9213.7|9227.9|9212.9|1
1628614350000|2021-08-10 16:52:30|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1628614360000|2021-08-10 16:52:40|9228.3|9213.3|9229.2|9214.2|9229.2|9214.2|9228.3|9213.3|2
1628614400000|2021-08-10 16:53:20|9228.6|9213.6|9226.8|9211.8|9228.6|9213.6|9226.3|9211.3|2
1628614420000|2021-08-10 16:53:40|9227.2|9212.2|9227.3|9212.3|9227.8|9212.8|9227.2|9212.2|0
1628614440000|2021-08-10 16:54:00|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|6
1628614460000|2021-08-10 16:54:20|9225.9|9210.9|9226.4|9211.4|9226.8|9211.8|9225.9|9210.9|11
1628614500000|2021-08-10 16:55:00|9226.8|9211.8|9226.9|9211.9|9227.8|9212.8|9226.8|9211.8|4
1628614510000|2021-08-10 16:55:10|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1628614540000|2021-08-10 16:55:40|9228|9213|9228.3|9213.3|9228.3|9213.3|9228|9213|1
1628614550000|2021-08-10 16:55:50|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|1
1628614560000|2021-08-10 16:56:00|9227.8|9212.8|9227.3|9212.3|9227.8|9212.8|9226.8|9211.8|10
1628614570000|2021-08-10 16:56:10|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|3
1628614590000|2021-08-10 16:56:30|9227.4|9212.4|9228.8|9213.8|9231.2|9216.2|9227.4|9212.4|35
1628614600000|2021-08-10 16:56:40|||||||||4
1628614610000|2021-08-10 16:56:50|9229|9214|9230.2|9215.2|9230.2|9215.2|9229|9214|3
1628614620000|2021-08-10 16:57:00|9230.3|9215.3|9229.8|9214.8|9230.3|9215.3|9229.8|9214.8|2
1628614630000|2021-08-10 16:57:10|9229.9|9214.9|9229.1|9214.1|9229.9|9214.9|9229.1|9214.1|7
1628614640000|2021-08-10 16:57:20|9230|9215|9229.6|9214.6|9230|9215|9229.6|9214.6|3
1628614650000|2021-08-10 16:57:30|||||||||1
1628614670000|2021-08-10 16:57:50|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|1
1628614680000|2021-08-10 16:58:00|9229.3|9214.3|9229|9214|9229.3|9214.3|9229|9214|2
1628614690000|2021-08-10 16:58:10|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|3
1628614710000|2021-08-10 16:58:30|||||||||1
1628614720000|2021-08-10 16:58:40|||||||||1
1628614730000|2021-08-10 16:58:50|9228.5|9213.5|9228.9|9213.9|9228.9|9213.9|9228.5|9213.5|3
1628614740000|2021-08-10 16:59:00|||||||||1
1628614760000|2021-08-10 16:59:20|||||||||1
1628614770000|2021-08-10 16:59:30|9229|9214|9228.6|9213.6|9229|9214|9228.6|9213.6|35
1628614780000|2021-08-10 16:59:40|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1628614790000|2021-08-10 16:59:50|9228.1|9213.1|9225|9210|9228.1|9213.1|9224.2|9209.2|14
1628614800000|2021-08-10 17:00:00|9224.5|9209.5|9224|9209|9224.5|9209.5|9224|9209|0
1628614810000|2021-08-10 17:00:10|9224.4|9209.4|9224.6|9209.6|9224.6|9209.6|9224.4|9209.4|0
1628614820000|2021-08-10 17:00:20|9225|9210|9224.3|9209.3|9225.1|9210.1|9223.3|9208.3|3
1628614830000|2021-08-10 17:00:30|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|4
1628614850000|2021-08-10 17:00:50|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|1
1628614860000|2021-08-10 17:01:00|9225.7|9210.7|9226.7|9211.7|9227.1|9212.1|9225.7|9210.7|4
1628614870000|2021-08-10 17:01:10|9226.8|9211.8|9227.2|9212.2|9227.2|9212.2|9226.8|9211.8|1
1628614880000|2021-08-10 17:01:20|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|0
1628614890000|2021-08-10 17:01:30|9228|9213|9228.6|9213.6|9228.6|9213.6|9228|9213|1
1628614910000|2021-08-10 17:01:50|9229|9214|9229|9214|9229|9214|9229|9214|2
1628614920000|2021-08-10 17:02:00|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1628614930000|2021-08-10 17:02:10|9228.1|9213.1|9227.7|9212.7|9228.1|9213.1|9227.7|9212.7|5
1628614980000|2021-08-10 17:03:00|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|4
1628615040000|2021-08-10 17:04:00|9228.9|9213.9|9226.5|9211.5|9229|9214|9226.5|9211.5|5
1628615080000|2021-08-10 17:04:40|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|0
1628615100000|2021-08-10 17:05:00|9227.2|9212.2|9228.2|9213.2|9228.2|9213.2|9227.2|9212.2|4
1628615110000|2021-08-10 17:05:10|9228.1|9213.1|9228.6|9213.6|9228.6|9213.6|9228.1|9213.1|3
1628615120000|2021-08-10 17:05:20|9228.7|9213.7|9229|9214|9229.4|9214.4|9228.7|9213.7|2
1628615160000|2021-08-10 17:06:00|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|0
1628615170000|2021-08-10 17:06:10|9229|9214|9229.1|9214.1|9229.1|9214.1|9229|9214|1
1628615190000|2021-08-10 17:06:30|9227.7|9212.7|9226.2|9211.2|9228.2|9213.2|9226.2|9211.2|10
1628615200000|2021-08-10 17:06:40|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|2
1628615210000|2021-08-10 17:06:50|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1628615220000|2021-08-10 17:07:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|1
1628615230000|2021-08-10 17:07:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1628615250000|2021-08-10 17:07:30|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|2
1628615260000|2021-08-10 17:07:40|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|5
1628615270000|2021-08-10 17:07:50|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|1
1628615280000|2021-08-10 17:08:00|||||||||2
1628615290000|2021-08-10 17:08:10|9225.1|9210.1|9224.8|9209.8|9225.1|9210.1|9224.8|9209.8|3
1628615300000|2021-08-10 17:08:20|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|3
1628615310000|2021-08-10 17:08:30|9221.1|9206.1|9221.6|9206.6|9221.6|9206.6|9220.7|9205.7|1
1628615330000|2021-08-10 17:08:50|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1628615340000|2021-08-10 17:09:00|9221.1|9206.1|9221.1|9206.1|9221.5|9206.5|9221.1|9206.1|1
1628615360000|2021-08-10 17:09:20|9221.6|9206.6|9222.8|9207.8|9222.9|9207.9|9221.1|9206.1|2
1628615370000|2021-08-10 17:09:30|9222.9|9207.9|9222.6|9207.6|9222.9|9207.9|9222.6|9207.6|2
1628615380000|2021-08-10 17:09:40|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|1
1628615400000|2021-08-10 17:10:00|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|2
1628615410000|2021-08-10 17:10:10|9222.5|9207.5|9221.6|9206.6|9222.5|9207.5|9221.6|9206.6|1
1628615440000|2021-08-10 17:10:40|9221.5|9206.5|9221.1|9206.1|9221.5|9206.5|9221.1|9206.1|1
1628615450000|2021-08-10 17:10:50|||||||||1
1628615460000|2021-08-10 17:11:00|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1628615500000|2021-08-10 17:11:40|9221.1|9206.1|9220.7|9205.7|9221.1|9206.1|9220.7|9205.7|1
1628615530000|2021-08-10 17:12:10|9221.1|9206.1|9221.5|9206.5|9221.5|9206.5|9221.1|9206.1|0
1628615550000|2021-08-10 17:12:30|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1628615580000|2021-08-10 17:13:00|9222|9207|9222.7|9207.7|9223|9208|9222|9207|1
1628615590000|2021-08-10 17:13:10|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1628615630000|2021-08-10 17:13:50|9222.5|9207.5|9221.3|9206.3|9222.5|9207.5|9221.3|9206.3|1
1628615700000|2021-08-10 17:15:00|||||||||1
1628615730000|2021-08-10 17:15:30|9220.6|9205.6|9218.7|9203.7|9220.6|9205.6|9215.7|9200.7|10
1628615740000|2021-08-10 17:15:40|9218.3|9203.3|9219.2|9204.2|9219.2|9204.2|9218.2|9203.2|1
1628615760000|2021-08-10 17:16:00|9220.2|9205.2|9220.6|9205.6|9221.1|9206.1|9220.2|9205.2|5
1628615790000|2021-08-10 17:16:30|9221.1|9206.1|9223.2|9208.2|9223.7|9208.7|9221.1|9206.1|1
1628615820000|2021-08-10 17:17:00|9223.6|9208.6|9223.7|9208.7|9223.7|9208.7|9223.6|9208.6|0
1628615880000|2021-08-10 17:18:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|12
1628615890000|2021-08-10 17:18:10|||||||||1
1628615900000|2021-08-10 17:18:20|||||||||1
1628615920000|2021-08-10 17:18:40|||||||||1
1628615930000|2021-08-10 17:18:50|9224.4|9209.4|9226.2|9211.2|9226.2|9211.2|9224.4|9209.4|9
1628615940000|2021-08-10 17:19:00|9224.7|9209.7|9225.2|9210.2|9225.2|9210.2|9224.7|9209.7|2
1628615950000|2021-08-10 17:19:10|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1628615960000|2021-08-10 17:19:20|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|2
1628615980000|2021-08-10 17:19:40|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1628616000000|2021-08-10 17:20:00|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|8
1628616010000|2021-08-10 17:20:10|||||||||5
1628616030000|2021-08-10 17:20:30|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1628616100000|2021-08-10 17:21:40|||||||||1
1628616110000|2021-08-10 17:21:50|||||||||1
1628616130000|2021-08-10 17:22:10|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|3
1628616140000|2021-08-10 17:22:20|||||||||2
1628616150000|2021-08-10 17:22:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|5
1628616160000|2021-08-10 17:22:40|9226.2|9211.2|9224.8|9209.8|9226.2|9211.2|9224.8|9209.8|2
1628616170000|2021-08-10 17:22:50|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1628616180000|2021-08-10 17:23:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1628616190000|2021-08-10 17:23:10|||||||||1
1628616200000|2021-08-10 17:23:20|||||||||1
1628616210000|2021-08-10 17:23:30|9225.2|9210.2|9222.8|9207.8|9225.2|9210.2|9222.3|9207.3|13
1628616220000|2021-08-10 17:23:40|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1628616230000|2021-08-10 17:23:50|||||||||2
1628616240000|2021-08-10 17:24:00|9222.1|9207.1|9223.5|9208.5|9223.5|9208.5|9221.3|9206.3|16
1628616250000|2021-08-10 17:24:10|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|2
1628616300000|2021-08-10 17:25:00|9226|9211|9225.7|9210.7|9226.1|9211.1|9225.7|9210.7|13
1628616320000|2021-08-10 17:25:20|9226.1|9211.1|9225.7|9210.7|9226.1|9211.1|9225.7|9210.7|2
1628616330000|2021-08-10 17:25:30|9224.8|9209.8|9221|9206|9224.8|9209.8|9221|9206|2
1628616340000|2021-08-10 17:25:40|9220.6|9205.6|9221.2|9206.2|9221.2|9206.2|9220.6|9205.6|0
1628616360000|2021-08-10 17:26:00|9221.6|9206.6|9221.2|9206.2|9221.6|9206.6|9221.2|9206.2|0
1628616380000|2021-08-10 17:26:20|||||||||1
1628616400000|2021-08-10 17:26:40|||||||||1
1628616410000|2021-08-10 17:26:50|||||||||1
1628616420000|2021-08-10 17:27:00|9221.1|9206.1|9220.4|9205.4|9221.1|9206.1|9220.3|9205.3|2
1628616440000|2021-08-10 17:27:20|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|1
1628616450000|2021-08-10 17:27:30|||||||||1
1628616460000|2021-08-10 17:27:40|||||||||1
1628616480000|2021-08-10 17:28:00|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|1
1628616490000|2021-08-10 17:28:10|9223.2|9208.2|9224.1|9209.1|9224.1|9209.1|9223.2|9208.2|2
1628616500000|2021-08-10 17:28:20|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1628616510000|2021-08-10 17:28:30|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|1
1628616520000|2021-08-10 17:28:40|||||||||1
1628616530000|2021-08-10 17:28:50|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|1
1628616560000|2021-08-10 17:29:20|9223.1|9208.1|9222.6|9207.6|9223.1|9208.1|9222.6|9207.6|2
1628616580000|2021-08-10 17:29:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|1
1628616600000|2021-08-10 17:30:00|9221.9|9206.9|9223.1|9208.1|9223.1|9208.1|9221.9|9206.9|10
1628616610000|2021-08-10 17:30:10|9223.5|9208.5|9223.6|9208.6|9223.6|9208.6|9223.5|9208.5|3
1628616640000|2021-08-10 17:30:40|9223.5|9208.5|9223.1|9208.1|9223.5|9208.5|9223.1|9208.1|1
1628616650000|2021-08-10 17:30:50|9223|9208|9223|9208|9223|9208|9223|9208|15
1628616660000|2021-08-10 17:31:00|9222.8|9207.8|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|14
1628616670000|2021-08-10 17:31:10|9223.5|9208.5|9223.9|9208.9|9224|9209|9223.5|9208.5|4
1628616690000|2021-08-10 17:31:30|9224|9209|9224|9209|9224|9209|9224|9209|0
1628616720000|2021-08-10 17:32:00|||||||||1
1628616750000|2021-08-10 17:32:30|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1628616780000|2021-08-10 17:33:00|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|2
1628616790000|2021-08-10 17:33:10|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|1
1628616800000|2021-08-10 17:33:20|9225.8|9210.8|9224.4|9209.4|9225.8|9210.8|9224.4|9209.4|1
1628616810000|2021-08-10 17:33:30|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|0
1628616820000|2021-08-10 17:33:40|9224.9|9209.9|9225|9210|9225|9210|9224.9|9209.9|0
1628616830000|2021-08-10 17:33:50|9224.8|9209.8|9225.1|9210.1|9225.1|9210.1|9224.8|9209.8|4
1628616840000|2021-08-10 17:34:00|9225.5|9210.5|9225.6|9210.6|9225.6|9210.6|9225.5|9210.5|1
1628616860000|2021-08-10 17:34:20|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|94
1628616900000|2021-08-10 17:35:00|||||||||3
1628616910000|2021-08-10 17:35:10|9226.1|9211.1|9229.6|9214.6|9229.6|9214.6|9226.1|9211.1|6
1628616920000|2021-08-10 17:35:20|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|1
1628616940000|2021-08-10 17:35:40|||||||||2
1628616960000|2021-08-10 17:36:00|9228.9|9213.9|9228.1|9213.1|9228.9|9213.9|9227.4|9212.4|1
1628616970000|2021-08-10 17:36:10|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|1
1628616980000|2021-08-10 17:36:20|9228|9213|9228.1|9213.1|9228.1|9213.1|9228|9213|20
1628617020000|2021-08-10 17:37:00|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1628617030000|2021-08-10 17:37:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1628617060000|2021-08-10 17:37:40|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|3
1628617070000|2021-08-10 17:37:50|9230.5|9215.5|9230.6|9215.6|9230.6|9215.6|9230.5|9215.5|3
1628617080000|2021-08-10 17:38:00|9231|9216|9231|9216|9231.4|9216.4|9231|9216|1
1628617090000|2021-08-10 17:38:10|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1628617120000|2021-08-10 17:38:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|5
1628617130000|2021-08-10 17:38:50|||||||||1
1628617150000|2021-08-10 17:39:10|||||||||1
1628617170000|2021-08-10 17:39:30|9229|9214|9228.6|9213.6|9229|9214|9228.6|9213.6|2
1628617200000|2021-08-10 17:40:00|9229|9214|9229.8|9214.8|9229.8|9214.8|9229|9214|36
1628617210000|2021-08-10 17:40:10|9229.9|9214.9|9229.4|9214.4|9229.9|9214.9|9229|9214|1
1628617220000|2021-08-10 17:40:20|9229|9214|9226.6|9211.6|9229|9214|9226.6|9211.6|1
1628617230000|2021-08-10 17:40:30|9226.9|9211.9|9228.5|9213.5|9228.5|9213.5|9226.9|9211.9|4
1628617240000|2021-08-10 17:40:40|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1628617250000|2021-08-10 17:40:50|9228|9213|9228|9213|9228|9213|9228|9213|0
1628617260000|2021-08-10 17:41:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1628617270000|2021-08-10 17:41:10|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1628617280000|2021-08-10 17:41:20|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9
1628617290000|2021-08-10 17:41:30|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1628617330000|2021-08-10 17:42:10|||||||||1
1628617380000|2021-08-10 17:43:00|9228.8|9213.8|9229.1|9214.1|9229.6|9214.6|9228.8|9213.8|2
1628617390000|2021-08-10 17:43:10|9228.9|9213.9|9228|9213|9229.1|9214.1|9228|9213|3
1628617420000|2021-08-10 17:43:40|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|5
1628617430000|2021-08-10 17:43:50|||||||||32
1628617440000|2021-08-10 17:44:00|9224.4|9209.4|9224|9209|9224.4|9209.4|9224|9209|10
1628617460000|2021-08-10 17:44:20|9224.4|9209.4|9224.9|9209.9|9224.9|9209.9|9224.4|9209.4|0
1628617490000|2021-08-10 17:44:50|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1628617500000|2021-08-10 17:45:00|9222.1|9207.1|9222.6|9207.6|9223|9208|9222.1|9207.1|3
1628617550000|2021-08-10 17:45:50|9222.2|9207.2|9221|9206|9222.2|9207.2|9221|9206|3
1628617570000|2021-08-10 17:46:10|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|5
1628617600000|2021-08-10 17:46:40|9220|9205|9221.3|9206.3|9221.3|9206.3|9220|9205|4
1628617610000|2021-08-10 17:46:50|9221.5|9206.5|9221.5|9206.5|9222.9|9207.9|9221.5|9206.5|4
1628617620000|2021-08-10 17:47:00|||||||||1
1628617630000|2021-08-10 17:47:10|9223|9208|9222.6|9207.6|9224.5|9209.5|9222.6|9207.6|8
1628617640000|2021-08-10 17:47:20|9223.3|9208.3|9223.8|9208.8|9223.8|9208.8|9223.3|9208.3|0
1628617650000|2021-08-10 17:47:30|9223.9|9208.9|9224.4|9209.4|9224.4|9209.4|9223.9|9208.9|0
1628617660000|2021-08-10 17:47:40|9224.5|9209.5|9225|9210|9225|9210|9224.5|9209.5|5
1628617670000|2021-08-10 17:47:50|9224.8|9209.8|9222.5|9207.5|9224.8|9209.8|9221.6|9206.6|2
1628617680000|2021-08-10 17:48:00|9222.4|9207.4|9223.1|9208.1|9223.1|9208.1|9222.4|9207.4|4
1628617690000|2021-08-10 17:48:10|9222.8|9207.8|9222.9|9207.9|9222.9|9207.9|9222.8|9207.8|1
1628617700000|2021-08-10 17:48:20|9223.6|9208.6|9224.8|9209.8|9224.8|9209.8|9223.6|9208.6|30
1628617710000|2021-08-10 17:48:30|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|0
1628617720000|2021-08-10 17:48:40|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|1
1628617730000|2021-08-10 17:48:50|9224.4|9209.4|9224.3|9209.3|9224.4|9209.4|9224.3|9209.3|0
1628617740000|2021-08-10 17:49:00|9224.8|9209.8|9224.5|9209.5|9225.3|9210.3|9223.6|9208.6|4
1628617750000|2021-08-10 17:49:10|9225.3|9210.3|9225.6|9210.6|9225.6|9210.6|9225.3|9210.3|7
1628617790000|2021-08-10 17:49:50|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|1
1628617810000|2021-08-10 17:50:10|||||||||4
1628617840000|2021-08-10 17:50:40|||||||||2
1628617850000|2021-08-10 17:50:50|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|3
1628617870000|2021-08-10 17:51:10|||||||||2
1628617880000|2021-08-10 17:51:20|9225.3|9210.3|9227.1|9212.1|9227.1|9212.1|9225.3|9210.3|2
1628617890000|2021-08-10 17:51:30|9227.5|9212.5|9227.6|9212.6|9227.6|9212.6|9227.5|9212.5|26
1628617900000|2021-08-10 17:51:40|9227.8|9212.8|9226.8|9211.8|9227.8|9212.8|9225.9|9210.9|6
1628617910000|2021-08-10 17:51:50|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9
1628617920000|2021-08-10 17:52:00|||||||||2
1628617930000|2021-08-10 17:52:10|9226.6|9211.6|9225.1|9210.1|9226.6|9211.6|9223.6|9208.6|12
1628617940000|2021-08-10 17:52:20|9225.5|9210.5|9225.6|9210.6|9225.6|9210.6|9225.5|9210.5|1
1628617960000|2021-08-10 17:52:40|9226.6|9211.6|9226.6|9211.6|9229.3|9214.3|9226.6|9211.6|6
1628617970000|2021-08-10 17:52:50|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|1
1628617980000|2021-08-10 17:53:00|9227.3|9212.3|9228.3|9213.3|9228.3|9213.3|9227.3|9212.3|0
1628617990000|2021-08-10 17:53:10|9226.8|9211.8|9225.6|9210.6|9227.3|9212.3|9225.4|9210.4|26
1628618000000|2021-08-10 17:53:20|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|1
1628618020000|2021-08-10 17:53:40|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|2
1628618030000|2021-08-10 17:53:50|||||||||2
1628618040000|2021-08-10 17:54:00|9225.8|9210.8|9227.1|9212.1|9227.1|9212.1|9225.8|9210.8|12
1628618070000|2021-08-10 17:54:30|||||||||50
1628618080000|2021-08-10 17:54:40|9227|9212|9227|9212|9227|9212|9227|9212|0
1628618090000|2021-08-10 17:54:50|9226.6|9211.6|9227.6|9212.6|9227.8|9212.8|9226.5|9211.5|11
1628618100000|2021-08-10 17:55:00|9229|9214|9230.1|9215.1|9230.1|9215.1|9229|9214|3
1628618110000|2021-08-10 17:55:10|9230.9|9215.9|9231.9|9216.9|9231.9|9216.9|9230.9|9215.9|2
1628618130000|2021-08-10 17:55:30|||||||||166
1628618150000|2021-08-10 17:55:50|||||||||6
1628618190000|2021-08-10 17:56:30|||||||||37
1628618200000|2021-08-10 17:56:40|||||||||1
1628618210000|2021-08-10 17:56:50|||||||||32
1628618220000|2021-08-10 17:57:00|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|3
1628618270000|2021-08-10 17:57:50|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1628618280000|2021-08-10 17:58:00|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|1
1628618290000|2021-08-10 17:58:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|2
1628618300000|2021-08-10 17:58:20|9231.8|9216.8|9230.3|9215.3|9231.9|9216.9|9230.3|9215.3|13
1628618310000|2021-08-10 17:58:30|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|0
1628618320000|2021-08-10 17:58:40|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1628618330000|2021-08-10 17:58:50|||||||||322
1628618340000|2021-08-10 17:59:00|9231|9216|9231.9|9216.9|9231.9|9216.9|9231|9216|3
1628618350000|2021-08-10 17:59:10|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|1
1628618360000|2021-08-10 17:59:20|9231.8|9216.8|9232.2|9217.2|9232.2|9217.2|9231.8|9216.8|7
1628618370000|2021-08-10 17:59:30|9232.6|9217.6|9232.7|9217.7|9232.7|9217.7|9232.3|9217.3|9
1628618380000|2021-08-10 17:59:40|9232.3|9217.3|9232.4|9217.4|9232.4|9217.4|9232.3|9217.3|2
1628618390000|2021-08-10 17:59:50|||||||||1
1628618400000|2021-08-10 18:00:00|9232.8|9217.8|9233.2|9218.2|9233.2|9218.2|9232.8|9217.8|0
1628618420000|2021-08-10 18:00:20|9234.2|9219.2|9233.2|9218.2|9234.2|9219.2|9232.8|9217.8|152
1628618430000|2021-08-10 18:00:30|9233.5|9218.5|9233.7|9218.7|9233.7|9218.7|9233.5|9218.5|69
1628618440000|2021-08-10 18:00:40|||||||||4
1628618460000|2021-08-10 18:01:00|9234.2|9219.2|9234.6|9219.6|9234.6|9219.6|9234.2|9219.2|84
1628618470000|2021-08-10 18:01:10|||||||||2
1628618480000|2021-08-10 18:01:20|||||||||5
1628618490000|2021-08-10 18:01:30|||||||||5
1628618500000|2021-08-10 18:01:40|||||||||4
1628618510000|2021-08-10 18:01:50|9234.5|9219.5|9232.8|9217.8|9234.5|9219.5|9232.6|9217.6|82
1628618520000|2021-08-10 18:02:00|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|5
1628618530000|2021-08-10 18:02:10|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|1
1628618540000|2021-08-10 18:02:20|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|6
1628618550000|2021-08-10 18:02:30|9232.7|9217.7|9231.4|9216.4|9232.7|9217.7|9231.4|9216.4|10
1628618560000|2021-08-10 18:02:40|9231.3|9216.3|9229.3|9214.3|9231.3|9216.3|9228.3|9213.3|27
1628618570000|2021-08-10 18:02:50|9228.5|9213.5|9228.3|9213.3|9228.7|9213.7|9228.3|9213.3|0
1628618580000|2021-08-10 18:03:00|9228.7|9213.7|9228.3|9213.3|9228.7|9213.7|9228.3|9213.3|44
1628618590000|2021-08-10 18:03:10|9228.7|9213.7|9226.5|9211.5|9228.7|9213.7|9226.5|9211.5|7
1628618600000|2021-08-10 18:03:20|9227.4|9212.4|9227.4|9212.4|9227.9|9212.9|9227.4|9212.4|13
1628618610000|2021-08-10 18:03:30|9227.8|9212.8|9228.1|9213.1|9228.1|9213.1|9227.7|9212.7|6
1628618620000|2021-08-10 18:03:40|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|2
1628618630000|2021-08-10 18:03:50|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|4
1628618640000|2021-08-10 18:04:00|9229.5|9214.5|9229.7|9214.7|9229.7|9214.7|9229.5|9214.5|9
1628618650000|2021-08-10 18:04:10|9229.4|9214.4|9227.9|9212.9|9229.9|9214.9|9227.5|9212.5|7
1628618660000|2021-08-10 18:04:20|9227.6|9212.6|9228|9213|9228|9213|9227.5|9212.5|5
1628618670000|2021-08-10 18:04:30|9228.4|9213.4|9228|9213|9228.5|9213.5|9228|9213|3
1628618680000|2021-08-10 18:04:40|9227.5|9212.5|9228.5|9213.5|9228.5|9213.5|9227.5|9212.5|11
1628618690000|2021-08-10 18:04:50|9228|9213|9228.4|9213.4|9228.4|9213.4|9228|9213|0
1628618700000|2021-08-10 18:05:00|9228.8|9213.8|9228.9|9213.9|9228.9|9213.9|9228.8|9213.8|7
1628618710000|2021-08-10 18:05:10|9229.3|9214.3|9229.4|9214.4|9229.4|9214.4|9229.3|9214.3|6
1628618720000|2021-08-10 18:05:20|9229.3|9214.3|9228.5|9213.5|9229.3|9214.3|9228.5|9213.5|10
1628618730000|2021-08-10 18:05:30|9228.6|9213.6|9227.9|9212.9|9228.9|9213.9|9227.8|9212.8|7
1628618740000|2021-08-10 18:05:40|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|5
1628618750000|2021-08-10 18:05:50|||||||||3
1628618760000|2021-08-10 18:06:00|9230.3|9215.3|9228.1|9213.1|9230.3|9215.3|9228.1|9213.1|9
1628618770000|2021-08-10 18:06:10|||||||||2
1628618780000|2021-08-10 18:06:20|9227.4|9212.4|9225.5|9210.5|9227.4|9212.4|9225.4|9210.4|3
1628618790000|2021-08-10 18:06:30|9225.9|9210.9|9227.6|9212.6|9228.4|9213.4|9225.9|9210.9|5
1628618800000|2021-08-10 18:06:40|9229.4|9214.4|9229.5|9214.5|9229.9|9214.9|9229.4|9214.4|8
1628618810000|2021-08-10 18:06:50|9229.9|9214.9|9229.4|9214.4|9229.9|9214.9|9229.4|9214.4|12
1628618820000|2021-08-10 18:07:00|9230.2|9215.2|9228|9213|9230.4|9215.4|9228|9213|89
1628618830000|2021-08-10 18:07:10|9228.4|9213.4|9229.9|9214.9|9230.3|9215.3|9228.4|9213.4|2
1628618840000|2021-08-10 18:07:20|9230.3|9215.3|9228.9|9213.9|9230.4|9215.4|9228.5|9213.5|16
1628618850000|2021-08-10 18:07:30|9229.3|9214.3|9228.6|9213.6|9229.3|9214.3|9228.1|9213.1|4
1628618860000|2021-08-10 18:07:40|9229.4|9214.4|9229.9|9214.9|9229.9|9214.9|9229.4|9214.4|7
1628618870000|2021-08-10 18:07:50|9229.1|9214.1|9229.6|9214.6|9229.6|9214.6|9229.1|9214.1|2
1628618880000|2021-08-10 18:08:00|9229.5|9214.5|9229.5|9214.5|9229.6|9214.6|9229.5|9214.5|5
1628618890000|2021-08-10 18:08:10|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.5|9214.5|3
1628618900000|2021-08-10 18:08:20|9229.1|9214.1|9228.8|9213.8|9229.1|9214.1|9228.8|9213.8|5
1628618910000|2021-08-10 18:08:30|9228.3|9213.3|9227.1|9212.1|9228.3|9213.3|9226.8|9211.8|5
1628618920000|2021-08-10 18:08:40|9226.6|9211.6|9225.5|9210.5|9226.6|9211.6|9225.5|9210.5|2
1628618930000|2021-08-10 18:08:50|9225.4|9210.4|9226.2|9211.2|9226.2|9211.2|9225.4|9210.4|5
1628618940000|2021-08-10 18:09:00|9226.7|9211.7|9227.1|9212.1|9227.1|9212.1|9226.7|9211.7|3
1628618950000|2021-08-10 18:09:10|||||||||6
1628618960000|2021-08-10 18:09:20|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|16
1628618970000|2021-08-10 18:09:30|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|1
1628618980000|2021-08-10 18:09:40|||||||||6
1628618990000|2021-08-10 18:09:50|9226.7|9211.7|9227.4|9212.4|9227.4|9212.4|9226.7|9211.7|1
1628619000000|2021-08-10 18:10:00|9227.5|9212.5|9228.9|9213.9|9228.9|9213.9|9227.5|9212.5|44
1628619010000|2021-08-10 18:10:10|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9228.8|9213.8|21
1628619020000|2021-08-10 18:10:20|9227.4|9212.4|9227.1|9212.1|9227.9|9212.9|9226.1|9211.1|3
1628619030000|2021-08-10 18:10:30|9226.9|9211.9|9229.4|9214.4|9229.4|9214.4|9226.9|9211.9|4
1628619040000|2021-08-10 18:10:40|||||||||4
1628619050000|2021-08-10 18:10:50|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9228.7|9213.7|36
1628619060000|2021-08-10 18:11:00|9230|9215|9229.3|9214.3|9230.1|9215.1|9229.3|9214.3|5
1628619070000|2021-08-10 18:11:10|9228.2|9213.2|9226.7|9211.7|9228.2|9213.2|9226.7|9211.7|12
1628619080000|2021-08-10 18:11:20|9227.1|9212.1|9227.7|9212.7|9227.7|9212.7|9227.1|9212.1|18
1628619090000|2021-08-10 18:11:30|9227.3|9212.3|9225.4|9210.4|9227.3|9212.3|9225.4|9210.4|18
1628619100000|2021-08-10 18:11:40|9225.2|9210.2|9225.7|9210.7|9226.2|9211.2|9225.2|9210.2|8
1628619110000|2021-08-10 18:11:50|9225.3|9210.3|9224.4|9209.4|9225.3|9210.3|9224.4|9209.4|4
1628619120000|2021-08-10 18:12:00|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|5
1628619130000|2021-08-10 18:12:10|9224.4|9209.4|9225.3|9210.3|9226.2|9211.2|9224.4|9209.4|18
1628619140000|2021-08-10 18:12:20|9224.8|9209.8|9225.2|9210.2|9225.2|9210.2|9224.8|9209.8|5
1628619150000|2021-08-10 18:12:30|||||||||7
1628619160000|2021-08-10 18:12:40|9222.4|9207.4|9220.7|9205.7|9225.3|9210.3|9220.7|9205.7|14
1628619170000|2021-08-10 18:12:50|9220.8|9205.8|9221.2|9206.2|9221.7|9206.7|9220.8|9205.8|4
1628619180000|2021-08-10 18:13:00|9221.7|9206.7|9221.1|9206.1|9222.2|9207.2|9220.7|9205.7|75
1628619190000|2021-08-10 18:13:10|9222.5|9207.5|9221.5|9206.5|9222.8|9207.8|9221.5|9206.5|22
1628619200000|2021-08-10 18:13:20|9221|9206|9224.1|9209.1|9225.7|9210.7|9221|9206|29
1628619210000|2021-08-10 18:13:30|9223.6|9208.6|9223.3|9208.3|9223.6|9208.6|9223.3|9208.3|130
1628619220000|2021-08-10 18:13:40|9223|9208|9224.2|9209.2|9224.3|9209.3|9222.8|9207.8|14
1628619230000|2021-08-10 18:13:50|9223.8|9208.8|9223.1|9208.1|9223.8|9208.8|9223|9208|44
1628619240000|2021-08-10 18:14:00|9228.5|9213.5|9230.1|9215.1|9231|9216|9227.6|9212.6|59
1628619250000|2021-08-10 18:14:10|9230.5|9215.5|9231|9216|9231|9216|9230.1|9215.1|55
1628619260000|2021-08-10 18:14:20|9231.1|9216.1|9224.6|9209.6|9231.1|9216.1|9224.6|9209.6|82
1628619270000|2021-08-10 18:14:30|9226.1|9211.1|9226.1|9211.1|9228.1|9213.1|9226.1|9211.1|87
1628619280000|2021-08-10 18:14:40|9226.4|9211.4|9225.6|9210.6|9227.2|9212.2|9224|9209|61
1628619290000|2021-08-10 18:14:50|9226.2|9211.2|9228.2|9213.2|9230.1|9215.1|9225.1|9210.1|109
1628619300000|2021-08-10 18:15:00|9225.9|9210.9|9227.6|9212.6|9228.2|9213.2|9225.9|9210.9|40
1628619310000|2021-08-10 18:15:10|9225.7|9210.7|9226.2|9211.2|9226.2|9211.2|9225.7|9210.7|53
1628619320000|2021-08-10 18:15:20|9226|9211|9225.7|9210.7|9226|9211|9225.7|9210.7|10
1628619330000|2021-08-10 18:15:30|9225.6|9210.6|9224.2|9209.2|9225.6|9210.6|9224.2|9209.2|7
1628619340000|2021-08-10 18:15:40|9224.1|9209.1|9223.9|9208.9|9224.3|9209.3|9223.9|9208.9|65
1628619350000|2021-08-10 18:15:50|9224.3|9209.3|9224.7|9209.7|9224.7|9209.7|9224.3|9209.3|18
1628619360000|2021-08-10 18:16:00|9225.1|9210.1|9225.4|9210.4|9228.8|9213.8|9225.1|9210.1|15
1628619370000|2021-08-10 18:16:10|9225.8|9210.8|9228.8|9213.8|9228.9|9213.9|9225.8|9210.8|8
1628619380000|2021-08-10 18:16:20|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|1
1628619390000|2021-08-10 18:16:30|||||||||2
1628619400000|2021-08-10 18:16:40|9229.7|9214.7|9232.1|9217.1|9232.1|9217.1|9229.7|9214.7|23
1628619410000|2021-08-10 18:16:50|9232.2|9217.2|9231.8|9216.8|9232.2|9217.2|9231.8|9216.8|13
1628619420000|2021-08-10 18:17:00|9231.7|9216.7|9231.3|9216.3|9231.7|9216.7|9231.3|9216.3|25
1628619430000|2021-08-10 18:17:10|9228.3|9213.3|9223.8|9208.8|9228.3|9213.3|9223.8|9208.8|14
1628619440000|2021-08-10 18:17:20|9224.3|9209.3|9223.3|9208.3|9224.3|9209.3|9223.3|9208.3|8
1628619450000|2021-08-10 18:17:30|9223.4|9208.4|9223.7|9208.7|9223.8|9208.8|9223.4|9208.4|4
1628619460000|2021-08-10 18:17:40|9224.2|9209.2|9225.3|9210.3|9225.4|9210.4|9223.9|9208.9|21
1628619470000|2021-08-10 18:17:50|9225.6|9210.6|9226.8|9211.8|9227|9212|9225.6|9210.6|15
1628619480000|2021-08-10 18:18:00|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|1
1628619500000|2021-08-10 18:18:20|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|0
1628619510000|2021-08-10 18:18:30|9226|9211|9225.5|9210.5|9226|9211|9225.3|9210.3|8
1628619530000|2021-08-10 18:18:50|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|31
1628619540000|2021-08-10 18:19:00|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1628619560000|2021-08-10 18:19:20|9225.7|9210.7|9226.4|9211.4|9227.4|9212.4|9225.7|9210.7|4
1628619570000|2021-08-10 18:19:30|9226.9|9211.9|9228.4|9213.4|9228.4|9213.4|9226.9|9211.9|1
1628619580000|2021-08-10 18:19:40|9228.5|9213.5|9229.5|9214.5|9229.5|9214.5|9228.5|9213.5|2
1628619590000|2021-08-10 18:19:50|9229.2|9214.2|9227.9|9212.9|9230.5|9215.5|9227.9|9212.9|32
1628643600000|2021-08-11 01:00:00|9198|9173|9206.7|9191.7|9206.7|9191.7|9198|9173|8
1628643610000|2021-08-11 01:00:10|9207|9192|9207.2|9192.2|9207.2|9192.2|9207|9192|0
1628643630000|2021-08-11 01:00:30|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|1
1628643640000|2021-08-11 01:00:40|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|1
1628643650000|2021-08-11 01:00:50|||||||||1
1628643660000|2021-08-11 01:01:00|9205.8|9190.8|9202.1|9187.1|9205.8|9190.8|9198.7|9183.7|16
1628643670000|2021-08-11 01:01:10|9202.3|9187.3|9201.7|9186.7|9202.3|9187.3|9201.7|9186.7|0
1628643680000|2021-08-11 01:01:20|9202.5|9187.5|9201|9186|9205|9190|9200.7|9185.7|5
1628643690000|2021-08-11 01:01:30|9201.2|9186.2|9198.7|9183.7|9201.2|9186.2|9198.7|9183.7|0
1628643700000|2021-08-11 01:01:40|9199.2|9184.2|9198.7|9183.7|9199.2|9184.2|9198.7|9183.7|4
1628643710000|2021-08-11 01:01:50|9198|9183|9199.5|9184.5|9199.5|9184.5|9193.7|9178.7|4
1628643720000|2021-08-11 01:02:00|9199.7|9184.7|9199.2|9184.2|9199.7|9184.7|9199.2|9184.2|0
1628643730000|2021-08-11 01:02:10|9197.2|9182.2|9197|9182|9197.2|9182.2|9197|9182|0
1628643740000|2021-08-11 01:02:20|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9199.7|9184.7|0
1628643750000|2021-08-11 01:02:30|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1628643760000|2021-08-11 01:02:40|9202.2|9187.2|9199.7|9184.7|9202.2|9187.2|9199.7|9184.7|1
1628643790000|2021-08-11 01:03:10|9194.7|9179.7|9200.9|9185.9|9200.9|9185.9|9194.7|9179.7|2
1628643810000|2021-08-11 01:03:30|9201|9186|9199.2|9184.2|9201|9186|9196|9181|2
1628643820000|2021-08-11 01:03:40|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|0
1628643830000|2021-08-11 01:03:50|9199.3|9184.3|9194.3|9179.3|9199.3|9184.3|9194.3|9179.3|0
1628643840000|2021-08-11 01:04:00|9199.7|9184.7|9202.3|9187.3|9202.3|9187.3|9198.9|9183.9|0
1628643850000|2021-08-11 01:04:10|9199.3|9184.3|9200.2|9185.2|9200.2|9185.2|9196.8|9181.8|7
1628643860000|2021-08-11 01:04:20|9200.3|9185.3|9197.8|9182.8|9200.8|9185.8|9197.8|9182.8|1
1628643880000|2021-08-11 01:04:40|9200.1|9185.1|9200.8|9185.8|9200.8|9185.8|9200.1|9185.1|0
1628643890000|2021-08-11 01:04:50|9201.2|9186.2|9200.3|9185.3|9202.3|9187.3|9196.9|9181.9|11
1628643900000|2021-08-11 01:05:00|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|0
1628643910000|2021-08-11 01:05:10|9197.8|9182.8|9197.8|9182.8|9197.8|9182.8|9197.8|9182.8|4
1628643920000|2021-08-11 01:05:20|9200.9|9185.9|9198.3|9183.3|9202.3|9187.3|9197.8|9182.8|1
1628643940000|2021-08-11 01:05:40|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|1
1628643950000|2021-08-11 01:05:50|9202.4|9187.4|9203.3|9188.3|9203.3|9188.3|9202.4|9187.4|1
1628643960000|2021-08-11 01:06:00|9202.9|9187.9|9202.8|9187.8|9202.9|9187.9|9202.8|9187.8|0
1628643980000|2021-08-11 01:06:20|9203.8|9188.8|9203.8|9188.8|9203.8|9188.8|9203.8|9188.8|0
1628644010000|2021-08-11 01:06:50|9203.3|9188.3|9200.8|9185.8|9203.3|9188.3|9200.8|9185.8|5
1628644020000|2021-08-11 01:07:00|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|0
1628644080000|2021-08-11 01:08:00|9202.3|9187.3|9198.3|9183.3|9203.8|9188.8|9198.3|9183.3|1
1628644090000|2021-08-11 01:08:10|9198.8|9183.8|9199.8|9184.8|9199.8|9184.8|9198.8|9183.8|0
1628644100000|2021-08-11 01:08:20|9200.2|9185.2|9199.3|9184.3|9200.3|9185.3|9199.3|9184.3|2
1628644130000|2021-08-11 01:08:50|9202.3|9187.3|9201.9|9186.9|9202.3|9187.3|9201.9|9186.9|2
1628644140000|2021-08-11 01:09:00|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|0
1628644170000|2021-08-11 01:09:30|9202.2|9187.2|9202.3|9187.3|9202.3|9187.3|9202.2|9187.2|0
1628644200000|2021-08-11 01:10:00|9202.7|9187.7|9203.8|9188.8|9203.8|9188.8|9202.7|9187.7|0
1628644210000|2021-08-11 01:10:10|9202.3|9187.3|9202.8|9187.8|9202.8|9187.8|9202.3|9187.3|1
1628644220000|2021-08-11 01:10:20|9202.3|9187.3|9202.8|9187.8|9202.8|9187.8|9202.3|9187.3|0
1628644250000|2021-08-11 01:10:50|9203.2|9188.2|9203.3|9188.3|9203.3|9188.3|9203.2|9188.2|0
1628644310000|2021-08-11 01:11:50|9201.8|9186.8|9202.3|9187.3|9202.9|9187.9|9200.8|9185.8|3
1628644320000|2021-08-11 01:12:00|9202.7|9187.7|9203.3|9188.3|9203.3|9188.3|9202.7|9187.7|0
1628644330000|2021-08-11 01:12:10|9204.3|9189.3|9204.8|9189.8|9204.8|9189.8|9204.3|9189.3|1
1628644350000|2021-08-11 01:12:30|9203.3|9188.3|9202.8|9187.8|9203.3|9188.3|9202.8|9187.8|1
1628644370000|2021-08-11 01:12:50|9203.2|9188.2|9203.3|9188.3|9203.3|9188.3|9203.2|9188.2|0
1628644380000|2021-08-11 01:13:00|9203.8|9188.8|9203.8|9188.8|9203.8|9188.8|9203.8|9188.8|0
1628644410000|2021-08-11 01:13:30|9204.6|9189.6|9205.3|9190.3|9205.3|9190.3|9204.6|9189.6|1
1628644440000|2021-08-11 01:14:00|9204.2|9189.2|9201.7|9186.7|9204.2|9189.2|9201.7|9186.7|7
1628644450000|2021-08-11 01:14:10|9201.4|9186.4|9200.9|9185.9|9201.7|9186.7|9200.9|9185.9|0
1628644460000|2021-08-11 01:14:20|9201.6|9186.6|9200.8|9185.8|9201.6|9186.6|9200.8|9185.8|0
1628644470000|2021-08-11 01:14:30|9201.6|9186.6|9200.8|9185.8|9201.7|9186.7|9200.8|9185.8|0
1628644480000|2021-08-11 01:14:40|9201.6|9186.6|9201.3|9186.3|9201.8|9186.8|9201.3|9186.3|0
1628644490000|2021-08-11 01:14:50|9200.8|9185.8|9201.8|9186.8|9201.8|9186.8|9200.8|9185.8|0
1628644500000|2021-08-11 01:15:00|9201.3|9186.3|9201.8|9186.8|9201.8|9186.8|9201.3|9186.3|2
1628644560000|2021-08-11 01:16:00|9202.2|9187.2|9202.8|9187.8|9202.8|9187.8|9202.2|9187.2|0
1628644570000|2021-08-11 01:16:10|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|1
1628644580000|2021-08-11 01:16:20|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|11
1628644590000|2021-08-11 01:16:30|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|0
1628644600000|2021-08-11 01:16:40|9208.8|9193.8|9209.3|9194.3|9209.3|9194.3|9208.8|9193.8|0
1628644610000|2021-08-11 01:16:50|9210.3|9195.3|9210.7|9195.7|9210.7|9195.7|9210.3|9195.3|1
1628644620000|2021-08-11 01:17:00|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|0
1628644660000|2021-08-11 01:17:40|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628644740000|2021-08-11 01:19:00|9212.5|9197.5|9213.3|9198.3|9213.3|9198.3|9212.5|9197.5|1
1628644750000|2021-08-11 01:19:10|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1628644760000|2021-08-11 01:19:20|9214.2|9199.2|9213.8|9198.8|9214.2|9199.2|9213.8|9198.8|1
1628644800000|2021-08-11 01:20:00|9213.6|9198.6|9211.7|9196.7|9213.6|9198.6|9211.7|9196.7|3
1628644810000|2021-08-11 01:20:10|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1628644820000|2021-08-11 01:20:20|9211.8|9196.8|9211.3|9196.3|9211.8|9196.8|9211.3|9196.3|0
1628644900000|2021-08-11 01:21:40|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|1
1628644980000|2021-08-11 01:23:00|9210.9|9195.9|9211.3|9196.3|9211.3|9196.3|9210.9|9195.9|1
1628644990000|2021-08-11 01:23:10|9211.6|9196.6|9211.8|9196.8|9211.8|9196.8|9211.6|9196.6|0
1628645030000|2021-08-11 01:23:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628645040000|2021-08-11 01:24:00|9212.5|9197.5|9211.9|9196.9|9212.5|9197.5|9211.9|9196.9|0
1628645050000|2021-08-11 01:24:10|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|0
1628645070000|2021-08-11 01:24:30|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628645100000|2021-08-11 01:25:00|9213.5|9198.5|9213.8|9198.8|9213.8|9198.8|9213.5|9198.5|1
1628645140000|2021-08-11 01:25:40|9215.3|9200.3|9215.8|9200.8|9215.8|9200.8|9215.3|9200.3|0
1628645150000|2021-08-11 01:25:50|9216.8|9201.8|9215.8|9200.8|9216.8|9201.8|9215.8|9200.8|1
1628645190000|2021-08-11 01:26:30|||||||||1
1628645230000|2021-08-11 01:27:10|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|1
1628645250000|2021-08-11 01:27:30|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|2
1628645280000|2021-08-11 01:28:00|9214.8|9199.8|9215.3|9200.3|9215.3|9200.3|9214.8|9199.8|0
1628645290000|2021-08-11 01:28:10|9213.7|9198.7|9208.8|9193.8|9213.7|9198.7|9208.3|9193.3|4
1628645300000|2021-08-11 01:28:20|||||||||2
1628645310000|2021-08-11 01:28:30|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1628645400000|2021-08-11 01:30:00|9210.1|9195.1|9211.2|9196.2|9211.2|9196.2|9210.1|9195.1|0
1628645460000|2021-08-11 01:31:00|9212.3|9197.3|9212.6|9197.6|9212.6|9197.6|9212.3|9197.3|0
1628645490000|2021-08-11 01:31:30|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|0
1628645520000|2021-08-11 01:32:00|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628645560000|2021-08-11 01:32:40|9212.8|9197.8|9213.8|9198.8|9213.8|9198.8|9212.8|9197.8|0
1628645620000|2021-08-11 01:33:40|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1628645640000|2021-08-11 01:34:00|||||||||3
1628645720000|2021-08-11 01:35:20|||||||||1
1628645760000|2021-08-11 01:36:00|9215.1|9200.1|9215.9|9200.9|9216.3|9201.3|9215.1|9200.1|1
1628645770000|2021-08-11 01:36:10|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1628645810000|2021-08-11 01:36:50|9217|9202|9217.3|9202.3|9217.3|9202.3|9217|9202|3
1628645820000|2021-08-11 01:37:00|9217.1|9202.1|9215.8|9200.8|9217.1|9202.1|9215.8|9200.8|5
1628645910000|2021-08-11 01:38:30|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1628645990000|2021-08-11 01:39:50|9215.7|9200.7|9213.8|9198.8|9215.7|9200.7|9213.8|9198.8|2
1628646000000|2021-08-11 01:40:00|9213.9|9198.9|9212.8|9197.8|9213.9|9198.9|9212.8|9197.8|1
1628646090000|2021-08-11 01:41:30|9213.2|9198.2|9213.3|9198.3|9213.3|9198.3|9213.2|9198.2|0
1628646160000|2021-08-11 01:42:40|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|3
1628646300000|2021-08-11 01:45:00|9213.8|9198.8|9215.3|9200.3|9215.8|9200.8|9213.8|9198.8|1
1628646450000|2021-08-11 01:47:30|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|1
1628646460000|2021-08-11 01:47:40|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1628646530000|2021-08-11 01:48:50|||||||||1
1628646580000|2021-08-11 01:49:40|9214.7|9199.7|9214.3|9199.3|9214.7|9199.7|9214.3|9199.3|1
1628646590000|2021-08-11 01:49:50|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1628646600000|2021-08-11 01:50:00|9215.2|9200.2|9214.8|9199.8|9215.2|9200.2|9214.8|9199.8|3
1628646670000|2021-08-11 01:51:10|9215.2|9200.2|9214.8|9199.8|9215.2|9200.2|9214.8|9199.8|0
1628646690000|2021-08-11 01:51:30|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1628646700000|2021-08-11 01:51:40|||||||||1
1628646780000|2021-08-11 01:53:00|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1628646930000|2021-08-11 01:55:30|9216.5|9201.5|9215.8|9200.8|9217.3|9202.3|9215.8|9200.8|1
1628647090000|2021-08-11 01:58:10|9216.6|9201.6|9217.2|9202.2|9217.2|9202.2|9216.6|9201.6|0
1628647110000|2021-08-11 01:58:30|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1628647200000|2021-08-11 02:00:00|||||||||2
1628647210000|2021-08-11 02:00:10|||||||||2
1628647240000|2021-08-11 02:00:40|||||||||1
1628647290000|2021-08-11 02:01:30|9216.8|9201.8|9216.3|9201.3|9216.8|9201.8|9216.3|9201.3|2
1628647410000|2021-08-11 02:03:30|9216.8|9201.8|9217.3|9202.3|9217.3|9202.3|9216.8|9201.8|0
1628647480000|2021-08-11 02:04:40|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|1
1628647570000|2021-08-11 02:06:10|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9216.2|9201.2|0
1628647700000|2021-08-11 02:08:20|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|1
1628647730000|2021-08-11 02:08:50|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|1
1628647830000|2021-08-11 02:10:30|9216.2|9201.2|9215.8|9200.8|9216.2|9201.2|9215.8|9200.8|1
1628647890000|2021-08-11 02:11:30|9216.2|9201.2|9215.8|9200.8|9216.3|9201.3|9215.8|9200.8|1
1628647950000|2021-08-11 02:12:30|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9216.2|9201.2|0
1628648030000|2021-08-11 02:13:50|9216.2|9201.2|9215.8|9200.8|9216.2|9201.2|9215.8|9200.8|1
1628648040000|2021-08-11 02:14:00|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9216.2|9201.2|0
1628648070000|2021-08-11 02:14:30|9216.2|9201.2|9215.3|9200.3|9216.2|9201.2|9215.3|9200.3|2
1628648090000|2021-08-11 02:14:50|9215.5|9200.5|9216.3|9201.3|9216.3|9201.3|9215.5|9200.5|2
1628648100000|2021-08-11 02:15:00|||||||||1
1628648360000|2021-08-11 02:19:20|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|2
1628648400000|2021-08-11 02:20:00|9217.3|9202.3|9216.8|9201.8|9217.3|9202.3|9216.8|9201.8|1
1628648510000|2021-08-11 02:21:50|9216.7|9201.7|9215.8|9200.8|9216.7|9201.7|9215.8|9200.8|3
1628648520000|2021-08-11 02:22:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1628648680000|2021-08-11 02:24:40|9215.9|9200.9|9215.7|9200.7|9215.9|9200.9|9215.7|9200.7|0
1628648740000|2021-08-11 02:25:40|9215.6|9200.6|9213.6|9198.6|9215.6|9200.6|9213.6|9198.6|2
1628648750000|2021-08-11 02:25:50|9213.2|9198.2|9212.6|9197.6|9213.2|9198.2|9212.6|9197.6|0
1628648770000|2021-08-11 02:26:10|9212.1|9197.1|9212.8|9197.8|9212.8|9197.8|9212.1|9197.1|0
1628648840000|2021-08-11 02:27:20|9213.9|9198.9|9212.8|9197.8|9215.1|9200.1|9212.8|9197.8|1
1628648910000|2021-08-11 02:28:30|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628648980000|2021-08-11 02:29:40|9211.8|9196.8|9212.2|9197.2|9212.2|9197.2|9211.8|9196.8|1
1628649000000|2021-08-11 02:30:00|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628649050000|2021-08-11 02:30:50|9211.8|9196.8|9207.8|9192.8|9211.8|9196.8|9207.8|9192.8|0
1628649060000|2021-08-11 02:31:00|9210.3|9195.3|9208.3|9193.3|9211.8|9196.8|9208.3|9193.3|0
1628649070000|2021-08-11 02:31:10|9207.5|9192.5|9209.8|9194.8|9209.8|9194.8|9207.3|9192.3|1
1628649160000|2021-08-11 02:32:40|9210.3|9195.3|9210.7|9195.7|9210.7|9195.7|9210.3|9195.3|0
1628649180000|2021-08-11 02:33:00|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|0
1628649270000|2021-08-11 02:34:30|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|2
1628649280000|2021-08-11 02:34:40|9209.5|9194.5|9207.2|9192.2|9209.5|9194.5|9206.8|9191.8|3
1628649290000|2021-08-11 02:34:50|9207.7|9192.7|9207.8|9192.8|9207.8|9192.8|9207.7|9192.7|0
1628649300000|2021-08-11 02:35:00|9208.2|9193.2|9209.7|9194.7|9210.2|9195.2|9208.2|9193.2|0
1628649310000|2021-08-11 02:35:10|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1628649320000|2021-08-11 02:35:20|9208.9|9193.9|9204.3|9189.3|9208.9|9193.9|9204.3|9189.3|1
1628649360000|2021-08-11 02:36:00|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|0
1628649410000|2021-08-11 02:36:50|9207.6|9192.6|9207.6|9192.6|9207.6|9192.6|9207.6|9192.6|0
1628649430000|2021-08-11 02:37:10|9206.9|9191.9|9203.9|9188.9|9206.9|9191.9|9203.9|9188.9|4
1628649450000|2021-08-11 02:37:30|9204.1|9189.1|9204.1|9189.1|9204.1|9189.1|9203.6|9188.6|1
1628649490000|2021-08-11 02:38:10|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649500000|2021-08-11 02:38:20|9203.3|9188.3|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649510000|2021-08-11 02:38:30|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649520000|2021-08-11 02:38:40|9203.3|9188.3|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649530000|2021-08-11 02:38:50|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649540000|2021-08-11 02:39:00|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649550000|2021-08-11 02:39:10|9203.3|9188.3|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649560000|2021-08-11 02:39:20|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|0
1628649570000|2021-08-11 02:39:30|9203.3|9188.3|9202.7|9187.7|9203.3|9188.3|9198.9|9183.9|3
1628649590000|2021-08-11 02:39:50|9203.1|9188.1|9203.2|9188.2|9203.2|9188.2|9202.7|9187.7|2
1628649600000|2021-08-11 02:40:00|9200.1|9185.1|9203.2|9188.2|9203.2|9188.2|9199.3|9184.3|1
1628649610000|2021-08-11 02:40:10|||||||||1
1628649640000|2021-08-11 02:40:40|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|2
1628649650000|2021-08-11 02:40:50|9202.3|9187.3|9203.2|9188.2|9203.2|9188.2|9198.8|9183.8|0
1628649660000|2021-08-11 02:41:00|9198.3|9183.3|9203.2|9188.2|9203.2|9188.2|9198.3|9183.3|1
1628649670000|2021-08-11 02:41:10|||||||||2
1628649700000|2021-08-11 02:41:40|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|0
1628649720000|2021-08-11 02:42:00|9199.2|9184.2|9199.3|9184.3|9199.3|9184.3|9199.2|9184.2|0
1628649730000|2021-08-11 02:42:10|9196.3|9181.3|9196.3|9181.3|9196.4|9181.4|9196.3|9181.3|5
1628649740000|2021-08-11 02:42:20|9196.2|9181.2|9195.3|9180.3|9196.2|9181.2|9195.3|9180.3|5
1628649750000|2021-08-11 02:42:30|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|5
1628649760000|2021-08-11 02:42:40|9189.9|9174.9|9190.1|9175.1|9190.1|9175.1|9189.9|9174.9|7
1628649840000|2021-08-11 02:44:00|9190|9175|9188.5|9173.5|9190|9175|9188.5|9173.5|4
1628649930000|2021-08-11 02:45:30|||||||||1
1628649960000|2021-08-11 02:46:00|||||||||6
1628649990000|2021-08-11 02:46:30|9189|9174|9188.5|9173.5|9189|9174|9188.5|9173.5|7
1628650090000|2021-08-11 02:48:10|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|1
1628650100000|2021-08-11 02:48:20|9189.5|9174.5|9192|9177|9192|9177|9189.5|9174.5|1
1628650110000|2021-08-11 02:48:30|9192.8|9177.8|9193|9178|9193|9178|9192.8|9177.8|0
1628650120000|2021-08-11 02:48:40|9191|9176|9193|9178|9193|9178|9191|9176|0
1628650150000|2021-08-11 02:49:10|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|0
1628650160000|2021-08-11 02:49:20|9189.3|9174.3|9189.5|9174.5|9189.5|9174.5|9189.3|9174.3|0
1628650170000|2021-08-11 02:49:30|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|1
1628650180000|2021-08-11 02:49:40|9187|9172|9187|9172|9187|9172|9187|9172|1
1628650200000|2021-08-11 02:50:00|||||||||7
1628650210000|2021-08-11 02:50:10|||||||||1
1628650250000|2021-08-11 02:50:50|9185|9170|9185|9170|9185|9170|9185|9170|4
1628650270000|2021-08-11 02:51:10|||||||||1
1628650290000|2021-08-11 02:51:30|||||||||5
1628650320000|2021-08-11 02:52:00|9185.5|9170.5|9185.5|9170.5|9185.5|9170.5|9185.5|9170.5|1
1628650380000|2021-08-11 02:53:00|9185.1|9170.1|9184.6|9169.6|9185.1|9170.1|9184.6|9169.6|5
1628650390000|2021-08-11 02:53:10|9184.5|9169.5|9184.5|9169.5|9184.5|9169.5|9184.5|9169.5|0
1628650400000|2021-08-11 02:53:20|9184.1|9169.1|9182.5|9167.5|9184.1|9169.1|9181.5|9166.5|2
1628650410000|2021-08-11 02:53:30|9183|9168|9183|9168|9183|9168|9183|9168|0
1628650640000|2021-08-11 02:57:20|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|2
1628650650000|2021-08-11 02:57:30|9182|9167|9182|9167|9182|9167|9182|9167|0
1628650660000|2021-08-11 02:57:40|||||||||2
1628650670000|2021-08-11 02:57:50|||||||||4
1628650690000|2021-08-11 02:58:10|||||||||1
1628650730000|2021-08-11 02:58:50|9182.1|9167.1|9182.5|9167.5|9182.5|9167.5|9182.1|9167.1|2
1628650740000|2021-08-11 02:59:00|9182|9167|9181.1|9166.1|9182|9167|9181.1|9166.1|5
1628650750000|2021-08-11 02:59:10|9182.3|9167.3|9182.5|9167.5|9182.5|9167.5|9182.3|9167.3|0
1628650760000|2021-08-11 02:59:20|9182.9|9167.9|9183|9168|9183|9168|9182.9|9167.9|0
1628650780000|2021-08-11 02:59:40|9183.5|9168.5|9183.5|9168.5|9183.5|9168.5|9183.5|9168.5|0
1628650790000|2021-08-11 02:59:50|9183|9168|9183|9168|9183|9168|9183|9168|9
1628650800000|2021-08-11 03:00:00|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|0
1628650930000|2021-08-11 03:02:10|9183|9168|9183|9168|9183|9168|9183|9168|0
1628650950000|2021-08-11 03:02:30|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|2
1628650970000|2021-08-11 03:02:50|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|3
1628650980000|2021-08-11 03:03:00|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1628650990000|2021-08-11 03:03:10|9186.3|9171.3|9189.9|9174.9|9189.9|9174.9|9186.3|9171.3|2
1628651010000|2021-08-11 03:03:30|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1628651020000|2021-08-11 03:03:40|9191.7|9176.7|9191.4|9176.4|9192.3|9177.3|9191.4|9176.4|0
1628651040000|2021-08-11 03:04:00|9192.4|9177.4|9191.4|9176.4|9192.4|9177.4|9191.4|9176.4|0
1628651080000|2021-08-11 03:04:40|9191.6|9176.6|9192.4|9177.4|9192.4|9177.4|9191.6|9176.6|1
1628651090000|2021-08-11 03:04:50|9192.8|9177.8|9192.9|9177.9|9192.9|9177.9|9192.8|9177.8|0
1628651100000|2021-08-11 03:05:00|9196.9|9181.9|9197.9|9182.9|9197.9|9182.9|9194.9|9179.9|3
1628651120000|2021-08-11 03:05:20|9197.7|9182.7|9196.9|9181.9|9197.7|9182.7|9196.9|9181.9|3
1628651130000|2021-08-11 03:05:30|9196.1|9181.1|9198.4|9183.4|9198.4|9183.4|9195.9|9180.9|0
1628651150000|2021-08-11 03:05:50|9198.8|9183.8|9198.9|9183.9|9198.9|9183.9|9198.8|9183.8|8
1628651170000|2021-08-11 03:06:10|||||||||1
1628651180000|2021-08-11 03:06:20|||||||||1
1628651220000|2021-08-11 03:07:00|9198.8|9183.8|9199.8|9184.8|9199.8|9184.8|9198.8|9183.8|1
1628651240000|2021-08-11 03:07:20|||||||||1
1628651320000|2021-08-11 03:08:40|||||||||1
1628651340000|2021-08-11 03:09:00|9199.4|9184.4|9197.8|9182.8|9199.4|9184.4|9197.8|9182.8|5
1628651400000|2021-08-11 03:10:00|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|0
1628651550000|2021-08-11 03:12:30|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|3
1628651570000|2021-08-11 03:12:50|||||||||1
1628651580000|2021-08-11 03:13:00|9200.5|9185.5|9201.3|9186.3|9201.3|9186.3|9200.5|9185.5|1
1628651600000|2021-08-11 03:13:20|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|0
1628651610000|2021-08-11 03:13:30|9202.5|9187.5|9203.4|9188.4|9203.4|9188.4|9202.5|9187.5|3
1628651650000|2021-08-11 03:14:10|9204.9|9189.9|9205.3|9190.3|9205.3|9190.3|9204.9|9189.9|1
1628651690000|2021-08-11 03:14:50|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1628651760000|2021-08-11 03:16:00|9204.4|9189.4|9203.4|9188.4|9204.4|9189.4|9203.4|9188.4|1
1628651940000|2021-08-11 03:19:00|9202.4|9187.4|9199.4|9184.4|9202.4|9187.4|9199.4|9184.4|4
1628652050000|2021-08-11 03:20:50|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1628652150000|2021-08-11 03:22:30|||||||||1
1628652410000|2021-08-11 03:26:50|9200.4|9185.4|9202.9|9187.9|9202.9|9187.9|9200.4|9185.4|1
1628652470000|2021-08-11 03:27:50|9204|9189|9204.4|9189.4|9204.4|9189.4|9204|9189|6
1628652480000|2021-08-11 03:28:00|9204.8|9189.8|9204.9|9189.9|9204.9|9189.9|9204.8|9189.8|0
1628652560000|2021-08-11 03:29:20|9205|9190|9205|9190|9205|9190|9205|9190|1
1628652570000|2021-08-11 03:29:30|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1628652600000|2021-08-11 03:30:00|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|0
1628652670000|2021-08-11 03:31:10|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1628652740000|2021-08-11 03:32:20|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|0
1628652750000|2021-08-11 03:32:30|9207|9192|9205.4|9190.4|9207|9192|9205.4|9190.4|1
1628652770000|2021-08-11 03:32:50|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1628652830000|2021-08-11 03:33:50|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|0
1628652850000|2021-08-11 03:34:10|9204|9189|9204|9189|9204|9189|9204|9189|0
1628652860000|2021-08-11 03:34:20|9203.9|9188.9|9204.3|9189.3|9204.3|9189.3|9203.9|9188.9|1
1628652960000|2021-08-11 03:36:00|9203.4|9188.4|9201.2|9186.2|9203.4|9188.4|9201.2|9186.2|3
1628652970000|2021-08-11 03:36:10|9201|9186|9201|9186|9201|9186|9201|9186|0
1628652980000|2021-08-11 03:36:20|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|0
1628653030000|2021-08-11 03:37:10|9201.9|9186.9|9202|9187|9202|9187|9201.9|9186.9|0
1628653050000|2021-08-11 03:37:30|9201.3|9186.3|9201|9186|9201.3|9186.3|9201|9186|0
1628653080000|2021-08-11 03:38:00|9202|9187|9202|9187|9202|9187|9202|9187|0
1628653100000|2021-08-11 03:38:20|||||||||2
1628653140000|2021-08-11 03:39:00|9201.5|9186.5|9201.4|9186.4|9201.5|9186.5|9201.4|9186.4|2
1628653150000|2021-08-11 03:39:10|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|0
1628653220000|2021-08-11 03:40:20|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1628653360000|2021-08-11 03:42:40|9203.5|9188.5|9203.2|9188.2|9203.5|9188.5|9203.2|9188.2|1
1628653390000|2021-08-11 03:43:10|9203.5|9188.5|9203.7|9188.7|9203.7|9188.7|9203.5|9188.5|0
1628653410000|2021-08-11 03:43:30|9204.8|9189.8|9205.2|9190.2|9205.2|9190.2|9204.8|9189.8|0
1628653420000|2021-08-11 03:43:40|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1628653440000|2021-08-11 03:44:00|9203.2|9188.2|9202.2|9187.2|9203.2|9188.2|9201.3|9186.3|5
1628653450000|2021-08-11 03:44:10|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|0
1628653620000|2021-08-11 03:47:00|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|0
1628653820000|2021-08-11 03:50:20|9197.3|9182.3|9201.8|9186.8|9201.8|9186.8|9197.3|9182.3|20
1628653830000|2021-08-11 03:50:30|9201.7|9186.7|9201.5|9186.5|9201.7|9186.7|9201.3|9186.3|0
1628653840000|2021-08-11 03:50:40|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|0
1628653930000|2021-08-11 03:52:10|9200.9|9185.9|9200|9185|9200.9|9185.9|9200|9185|0
1628653940000|2021-08-11 03:52:20|9200.5|9185.5|9200|9185|9200.5|9185.5|9200|9185|0
1628653980000|2021-08-11 03:53:00|9198.5|9183.5|9198|9183|9198.5|9183.5|9198|9183|0
1628653990000|2021-08-11 03:53:10|9197.3|9182.3|9197|9182|9197.3|9182.3|9197|9182|1
1628654000000|2021-08-11 03:53:20|||||||||1
1628654040000|2021-08-11 03:54:00|9196.9|9181.9|9197|9182|9197.5|9182.5|9196.5|9181.5|5
1628654070000|2021-08-11 03:54:30|9196.5|9181.5|9196.2|9181.2|9196.5|9181.5|9196.2|9181.2|0
1628654080000|2021-08-11 03:54:40|9196|9181|9196|9181|9196|9181|9196|9181|0
1628654240000|2021-08-11 03:57:20|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1628654340000|2021-08-11 03:59:00|9196.4|9181.4|9196|9181|9196.4|9181.4|9196|9181|3
1628654430000|2021-08-11 04:00:30|||||||||1
1628654510000|2021-08-11 04:01:50|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1628654640000|2021-08-11 04:04:00|9196|9181|9196|9181|9196|9181|9196|9181|5
1628654700000|2021-08-11 04:05:00|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1628654940000|2021-08-11 04:09:00|9196.2|9181.2|9196|9181|9196.2|9181.2|9196|9181|6
1628654950000|2021-08-11 04:09:10|9196.2|9181.2|9196.5|9181.5|9196.5|9181.5|9196.2|9181.2|1
1628655240000|2021-08-11 04:14:00|9196|9181|9196|9181|9196|9181|9196|9181|3
1628655420000|2021-08-11 04:17:00|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1628655450000|2021-08-11 04:17:30|9196.7|9181.7|9197|9182|9197|9182|9196.7|9181.7|1
1628656490000|2021-08-11 04:34:50|||||||||2
1628656500000|2021-08-11 04:35:00|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|1
1628656540000|2021-08-11 04:35:40|9201.4|9186.4|9201.6|9186.6|9201.6|9186.6|9201.4|9186.4|0
1628656570000|2021-08-11 04:36:10|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|1
1628656580000|2021-08-11 04:36:20|9202.5|9187.5|9203.6|9188.6|9203.6|9188.6|9202.5|9187.5|1
1628656650000|2021-08-11 04:37:30|9203.5|9188.5|9203.1|9188.1|9203.5|9188.5|9203.1|9188.1|1
1628656950000|2021-08-11 04:42:30|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|0
1628656980000|2021-08-11 04:43:00|9203.1|9188.1|9203.1|9188.1|9203.1|9188.1|9203.1|9188.1|14
1628656990000|2021-08-11 04:43:10|9203.9|9188.9|9204.1|9189.1|9204.1|9189.1|9203.9|9188.9|0
1628657020000|2021-08-11 04:43:40|9204.3|9189.3|9204.6|9189.6|9204.6|9189.6|9204.3|9189.3|9
1628657030000|2021-08-11 04:43:50|9205.1|9190.1|9206.6|9191.6|9206.6|9191.6|9205.1|9190.1|1
1628657040000|2021-08-11 04:44:00|||||||||7
1628657110000|2021-08-11 04:45:10|9208.1|9193.1|9208.6|9193.6|9208.6|9193.6|9208.1|9193.1|3
1628657140000|2021-08-11 04:45:40|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1628657180000|2021-08-11 04:46:20|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|1
1628657840000|2021-08-11 04:57:20|9211.4|9196.4|9211.6|9196.6|9211.6|9196.6|9211.4|9196.4|0
1628657960000|2021-08-11 04:59:20|9211.8|9196.8|9212|9197|9212|9197|9211.8|9196.8|1
1628658860000|2021-08-11 05:14:20|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1628659370000|2021-08-11 05:22:50|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|0
1628659400000|2021-08-11 05:23:20|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1628659460000|2021-08-11 05:24:20|9206.3|9191.3|9205.5|9190.5|9206.3|9191.3|9205.5|9190.5|1
1628659480000|2021-08-11 05:24:40|9196.5|9181.5|9205|9190|9205|9190|9196|9181|2
1628659500000|2021-08-11 05:25:00|9205.1|9190.1|9205.1|9190.1|9205.1|9190.1|9205.1|9190.1|0
1628659510000|2021-08-11 05:25:10|9205.5|9190.5|9196.5|9181.5|9205.6|9190.6|9196.5|9181.5|10
1628659520000|2021-08-11 05:25:20|9202.6|9187.6|9203.1|9188.1|9203.1|9188.1|9202.6|9187.6|0
1628659530000|2021-08-11 05:25:30|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|0
1628659540000|2021-08-11 05:25:40|9202.6|9187.6|9201.6|9186.6|9202.6|9187.6|9201.6|9186.6|0
1628659590000|2021-08-11 05:26:30|9198.1|9183.1|9202|9187|9202|9187|9198.1|9183.1|1
1628659630000|2021-08-11 05:27:10|9198.9|9183.9|9202|9187|9202|9187|9198.1|9183.1|1
1628659660000|2021-08-11 05:27:40|9198.1|9183.1|9201.6|9186.6|9202|9187|9198.1|9183.1|1
1628659690000|2021-08-11 05:28:10|9198.1|9183.1|9200.8|9185.8|9200.8|9185.8|9198.1|9183.1|1
1628659710000|2021-08-11 05:28:30|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|0
1628659740000|2021-08-11 05:29:00|9198.1|9183.1|9201.6|9186.6|9201.6|9186.6|9198.1|9183.1|0
1628659760000|2021-08-11 05:29:20|9202|9187|9202|9187|9202|9187|9202|9187|0
1628659770000|2021-08-11 05:29:30|9197|9182|9197|9182|9197|9182|9197|9182|1
1628659780000|2021-08-11 05:29:40|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|0
1628659790000|2021-08-11 05:29:50|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|0
1628659800000|2021-08-11 05:30:00|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|1
1628659810000|2021-08-11 05:30:10|9202.1|9187.1|9202.5|9187.5|9202.5|9187.5|9202.1|9187.1|0
1628660220000|2021-08-11 05:37:00|9203|9188|9203.5|9188.5|9203.5|9188.5|9203|9188|0
1628660230000|2021-08-11 05:37:10|9203.9|9188.9|9204|9189|9204|9189|9203.9|9188.9|0
1628660240000|2021-08-11 05:37:20|9204.4|9189.4|9204.5|9189.5|9204.5|9189.5|9204.4|9189.4|0
1628660250000|2021-08-11 05:37:30|9204.9|9189.9|9204.5|9189.5|9205|9190|9204.5|9189.5|1
1628660340000|2021-08-11 05:39:00|9210|9195|9209.5|9194.5|9210|9195|9209.5|9194.5|3
1628660350000|2021-08-11 05:39:10|9210.4|9195.4|9213.5|9198.5|9213.5|9198.5|9210.4|9195.4|1
1628660360000|2021-08-11 05:39:20|9216|9201|9214.5|9199.5|9216.4|9201.4|9214.5|9199.5|4
1628660390000|2021-08-11 05:39:50|9213|9198|9213|9198|9213|9198|9213|9198|1
1628660400000|2021-08-11 05:40:00|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1628660410000|2021-08-11 05:40:10|9213.5|9198.5|9212.5|9197.5|9213.5|9198.5|9212.5|9197.5|0
1628660520000|2021-08-11 05:42:00|9212.1|9197.1|9210.5|9195.5|9212.1|9197.1|9210.5|9195.5|1
1628660530000|2021-08-11 05:42:10|9209|9194|9208|9193|9209|9194|9208|9193|0
1628660630000|2021-08-11 05:43:50|9207.6|9192.6|9207.5|9192.5|9207.6|9192.6|9207.5|9192.5|0
1628660640000|2021-08-11 05:44:00|9206.7|9191.7|9206.5|9191.5|9206.7|9191.7|9206|9191|0
1628660800000|2021-08-11 05:46:40|9206|9191|9206|9191|9206|9191|9206|9191|0
1628660810000|2021-08-11 05:46:50|9205.2|9190.2|9205|9190|9205.2|9190.2|9205|9190|0
1628660880000|2021-08-11 05:48:00|9204|9189|9204|9189|9204|9189|9203.6|9188.6|0
1628660920000|2021-08-11 05:48:40|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628660930000|2021-08-11 05:48:50|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628660940000|2021-08-11 05:49:00|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628660970000|2021-08-11 05:49:30|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628660980000|2021-08-11 05:49:40|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|0
1628660990000|2021-08-11 05:49:50|9204|9189|9204|9189|9204|9189|9204|9189|0
1628661000000|2021-08-11 05:50:00|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628661010000|2021-08-11 05:50:10|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628661020000|2021-08-11 05:50:20|9203.6|9188.6|9204|9189|9204|9189|9203.6|9188.6|0
1628661030000|2021-08-11 05:50:30|9203.6|9188.6|9203.6|9188.6|9204|9189|9203.6|9188.6|0
1628661040000|2021-08-11 05:50:40|9204|9189|9204.1|9189.1|9204.1|9189.1|9204|9189|1
1628661060000|2021-08-11 05:51:00|9204|9189|9204|9189|9204|9189|9204|9189|0
1628661120000|2021-08-11 05:52:00|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|0
1628661130000|2021-08-11 05:52:10|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|0
1628661140000|2021-08-11 05:52:20|9204|9189|9204|9189|9204|9189|9204|9189|0
1628661160000|2021-08-11 05:52:40|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|12
1628661180000|2021-08-11 05:53:00|9213.5|9198.5|9212.5|9197.5|9213.5|9198.5|9212.5|9197.5|1
1628661230000|2021-08-11 05:53:50|9214.4|9199.4|9215|9200|9215|9200|9214.4|9199.4|9
1628661240000|2021-08-11 05:54:00|||||||||5
1628661250000|2021-08-11 05:54:10|||||||||2
1628661260000|2021-08-11 05:54:20|9215.2|9200.2|9216.4|9201.4|9216.4|9201.4|9215.2|9200.2|6
1628661290000|2021-08-11 05:54:50|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9216.7|9201.7|2
1628661300000|2021-08-11 05:55:00|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|2
1628661340000|2021-08-11 05:55:40|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1628661360000|2021-08-11 05:56:00|9216.1|9201.1|9216.6|9201.6|9216.6|9201.6|9216.1|9201.1|2
1628661410000|2021-08-11 05:56:50|9216.2|9201.2|9216.1|9201.1|9216.2|9201.2|9216.1|9201.1|0
1628661420000|2021-08-11 05:57:00|9214.6|9199.6|9210.2|9195.2|9214.6|9199.6|9210.2|9195.2|2
1628661430000|2021-08-11 05:57:10|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1628661440000|2021-08-11 05:57:20|9210.5|9195.5|9210.6|9195.6|9210.6|9195.6|9210.5|9195.5|0
1628661470000|2021-08-11 05:57:50|9210.2|9195.2|9210.1|9195.1|9210.2|9195.2|9210.1|9195.1|0
1628661500000|2021-08-11 05:58:20|9209.7|9194.7|9214.6|9199.6|9214.6|9199.6|9209.6|9194.6|2
1628661530000|2021-08-11 05:58:50|9213.9|9198.9|9214.1|9199.1|9214.1|9199.1|9213.9|9198.9|1
1628661560000|2021-08-11 05:59:20|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|1
1628661570000|2021-08-11 05:59:30|9215.6|9200.6|9215.1|9200.1|9215.6|9200.6|9215.1|9200.1|0
1628661580000|2021-08-11 05:59:40|9213.6|9198.6|9213.1|9198.1|9213.6|9198.6|9213.1|9198.1|0
1628661590000|2021-08-11 05:59:50|9213.5|9198.5|9213.6|9198.6|9213.6|9198.6|9213.5|9198.5|0
1628661660000|2021-08-11 06:01:00|9216|9201|9216|9201|9216|9201|9216|9201|43
1628661670000|2021-08-11 06:01:10|9215.7|9200.7|9215.6|9200.6|9215.7|9200.7|9215.2|9200.2|0
1628661680000|2021-08-11 06:01:20|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|0
1628661740000|2021-08-11 06:02:20|9215.7|9200.7|9215.6|9200.6|9215.7|9200.7|9215.1|9200.1|0
1628661750000|2021-08-11 06:02:30|9215.2|9200.2|9214.6|9199.6|9215.6|9200.6|9214.6|9199.6|0
1628661780000|2021-08-11 06:03:00|9214.2|9199.2|9213.1|9198.1|9214.2|9199.2|9213.1|9198.1|0
1628661790000|2021-08-11 06:03:10|9213.5|9198.5|9213.1|9198.1|9213.5|9198.5|9213.1|9198.1|0
1628661880000|2021-08-11 06:04:40|9213.6|9198.6|9214.4|9199.4|9214.4|9199.4|9213.6|9198.6|0
1628661890000|2021-08-11 06:04:50|9213.6|9198.6|9213.1|9198.1|9213.6|9198.6|9213.1|9198.1|0
1628661900000|2021-08-11 06:05:00|9214|9199|9213.6|9198.6|9214|9199|9213.6|9198.6|0
1628661910000|2021-08-11 06:05:10|9214|9199|9214.5|9199.5|9214.5|9199.5|9214|9199|0
1628661920000|2021-08-11 06:05:20|9214|9199|9218.1|9203.1|9218.1|9203.1|9214|9199|0
1628661930000|2021-08-11 06:05:30|9217.9|9202.9|9217.5|9202.5|9217.9|9202.9|9217.5|9202.5|4
1628661940000|2021-08-11 06:05:40|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1628661970000|2021-08-11 06:06:10|9217|9202|9217.1|9202.1|9217.1|9202.1|9217|9202|0
1628662020000|2021-08-11 06:07:00|9217.7|9202.7|9219.2|9204.2|9219.2|9204.2|9217.7|9202.7|1
1628662030000|2021-08-11 06:07:10|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|0
1628662040000|2021-08-11 06:07:20|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|1
1628662060000|2021-08-11 06:07:40|9220|9205|9220|9205|9220|9205|9220|9205|0
1628662140000|2021-08-11 06:09:00|9219.1|9204.1|9217.1|9202.1|9219.1|9204.1|9217.1|9202.1|7
1628662200000|2021-08-11 06:10:00|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1628662500000|2021-08-11 06:15:00|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1628662560000|2021-08-11 06:16:00|9219.4|9204.4|9219.6|9204.6|9219.6|9204.6|9219.4|9204.4|0
1628662590000|2021-08-11 06:16:30|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|0
1628662610000|2021-08-11 06:16:50|||||||||2
1628662620000|2021-08-11 06:17:00|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|1
1628662630000|2021-08-11 06:17:10|||||||||1
1628662640000|2021-08-11 06:17:20|||||||||1
1628662660000|2021-08-11 06:17:40|||||||||23
1628662670000|2021-08-11 06:17:50|9221.1|9206.1|9221.8|9206.8|9222.8|9207.8|9221.1|9206.1|5
1628662680000|2021-08-11 06:18:00|9221|9206|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|2
1628662700000|2021-08-11 06:18:20|9221|9206|9219.3|9204.3|9221|9206|9219.3|9204.3|1
1628662710000|2021-08-11 06:18:30|9218.3|9203.3|9216.9|9201.9|9218.3|9203.3|9216.9|9201.9|0
1628662720000|2021-08-11 06:18:40|9216.1|9201.1|9216|9201|9216.1|9201.1|9216|9201|0
1628662840000|2021-08-11 06:20:40|9215.5|9200.5|9215.5|9200.5|9215.9|9200.9|9215.5|9200.5|0
1628662860000|2021-08-11 06:21:00|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|0
1628662890000|2021-08-11 06:21:30|9218.2|9203.2|9217.4|9202.4|9219.1|9204.1|9217.4|9202.4|0
1628662900000|2021-08-11 06:21:40|9215.9|9200.9|9215.4|9200.4|9215.9|9200.9|9215.4|9200.4|0
1628662910000|2021-08-11 06:21:50|9215.5|9200.5|9215.1|9200.1|9215.9|9200.9|9215.1|9200.1|1
1628662920000|2021-08-11 06:22:00|9217|9202|9219.3|9204.3|9219.3|9204.3|9217|9202|0
1628662930000|2021-08-11 06:22:10|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1628662950000|2021-08-11 06:22:30|9220.7|9205.7|9220.9|9205.9|9220.9|9205.9|9220.7|9205.7|0
1628662960000|2021-08-11 06:22:40|9221|9206|9219.4|9204.4|9221|9206|9219.4|9204.4|1
1628662970000|2021-08-11 06:22:50|9217.9|9202.9|9217|9202|9217.9|9202.9|9217|9202|0
1628662980000|2021-08-11 06:23:00|9218.2|9203.2|9218.4|9203.4|9218.4|9203.4|9218.2|9203.2|0
1628663000000|2021-08-11 06:23:20|9217|9202|9216.6|9201.6|9217|9202|9216.6|9201.6|0
1628663010000|2021-08-11 06:23:30|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|2
1628663020000|2021-08-11 06:23:40|9217|9202|9217|9202|9217|9202|9217|9202|0
1628663190000|2021-08-11 06:26:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1628663290000|2021-08-11 06:28:10|9216.4|9201.4|9215|9200|9216.4|9201.4|9214.6|9199.6|1
1628663330000|2021-08-11 06:28:50|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|1
1628663340000|2021-08-11 06:29:00|9215|9200|9215|9200|9215|9200|9215|9200|0
1628663350000|2021-08-11 06:29:10|9215.1|9200.1|9215.5|9200.5|9215.5|9200.5|9215.1|9200.1|1
1628663380000|2021-08-11 06:29:40|9215.1|9200.1|9215|9200|9215.1|9200.1|9215|9200|0
1628663400000|2021-08-11 06:30:00|9215.4|9200.4|9215.5|9200.5|9215.5|9200.5|9215.4|9200.4|0
1628663460000|2021-08-11 06:31:00|9215.1|9200.1|9215.5|9200.5|9215.5|9200.5|9215.1|9200.1|0
1628663520000|2021-08-11 06:32:00|9215.1|9200.1|9215.5|9200.5|9215.5|9200.5|9215.1|9200.1|0
1628663580000|2021-08-11 06:33:00|9215.1|9200.1|9216.1|9201.1|9216.1|9201.1|9215.1|9200.1|0
1628663620000|2021-08-11 06:33:40|9217|9202|9220.4|9205.4|9220.5|9205.5|9217|9202|6
1628663640000|2021-08-11 06:34:00|9220.8|9205.8|9220.9|9205.9|9220.9|9205.9|9220.8|9205.8|0
1628663650000|2021-08-11 06:34:10|9221|9206|9221|9206|9221|9206|9221|9206|0
1628663660000|2021-08-11 06:34:20|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|1
1628663680000|2021-08-11 06:34:40|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|23
1628663700000|2021-08-11 06:35:00|9222|9207|9222.3|9207.3|9222.3|9207.3|9221.4|9206.4|0
1628663760000|2021-08-11 06:36:00|9221.1|9206.1|9221.4|9206.4|9221.8|9206.8|9220.9|9205.9|0
1628663820000|2021-08-11 06:37:00|9214.3|9199.3|9216.5|9201.5|9216.9|9201.9|9214.3|9199.3|10
1628663830000|2021-08-11 06:37:10|9216.9|9201.9|9217.5|9202.5|9217.5|9202.5|9216.9|9201.9|0
1628663840000|2021-08-11 06:37:20|9218|9203|9218.5|9203.5|9218.5|9203.5|9218|9203|1
1628663910000|2021-08-11 06:38:30|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|0
1628664050000|2021-08-11 06:40:50|9221.3|9206.3|9220.5|9205.5|9221.3|9206.3|9220.5|9205.5|9
1628664110000|2021-08-11 06:41:50|9220.3|9205.3|9217.1|9202.1|9220.5|9205.5|9217.1|9202.1|1
1628664120000|2021-08-11 06:42:00|9217.5|9202.5|9216.5|9201.5|9218.3|9203.3|9216.5|9201.5|0
1628664190000|2021-08-11 06:43:10|9215.3|9200.3|9215|9200|9215.3|9200.3|9215|9200|0
1628664310000|2021-08-11 06:45:10|9214.5|9199.5|9210|9195|9214.5|9199.5|9207.5|9192.5|11
1628664340000|2021-08-11 06:45:40|9211|9196|9211|9196|9211|9196|9211|9196|0
1628664350000|2021-08-11 06:45:50|9212.2|9197.2|9211.5|9196.5|9212.2|9197.2|9211.5|9196.5|2
1628664360000|2021-08-11 06:46:00|9212|9197|9213.6|9198.6|9214|9199|9212|9197|0
1628664370000|2021-08-11 06:46:10|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1628664380000|2021-08-11 06:46:20|9214.5|9199.5|9215.5|9200.5|9215.5|9200.5|9214.5|9199.5|0
1628664390000|2021-08-11 06:46:30|9215|9200|9217|9202|9217|9202|9215|9200|1
1628664400000|2021-08-11 06:46:40|9216.5|9201.5|9217|9202|9217|9202|9216.5|9201.5|2
1628664530000|2021-08-11 06:48:50|9213.5|9198.5|9212|9197|9213.5|9198.5|9212|9197|6
1628664550000|2021-08-11 06:49:10|9213|9198|9214.5|9199.5|9214.5|9199.5|9213|9198|0
1628664580000|2021-08-11 06:49:40|9217|9202|9217|9202|9217|9202|9217|9202|6
1628664600000|2021-08-11 06:50:00|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1628664660000|2021-08-11 06:51:00|9217|9202|9218|9203|9218|9203|9217|9202|0
1628664690000|2021-08-11 06:51:30|9218.4|9203.4|9219|9204|9219|9204|9218.4|9203.4|4
1628664700000|2021-08-11 06:51:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1628664710000|2021-08-11 06:51:50|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|2
1628664720000|2021-08-11 06:52:00|9212.3|9197.3|9212.4|9197.4|9213.5|9198.5|9212.3|9197.3|7
1628664730000|2021-08-11 06:52:10|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628664760000|2021-08-11 06:52:40|||||||||1
1628664830000|2021-08-11 06:53:50|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|1
1628664960000|2021-08-11 06:56:00|9214.2|9199.2|9213.8|9198.8|9214.2|9199.2|9212.4|9197.4|1
1628664990000|2021-08-11 06:56:30|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|0
1628665000000|2021-08-11 06:56:40|9214|9199|9214|9199|9214|9199|9214|9199|0
1628665010000|2021-08-11 06:56:50|9214.8|9199.8|9215|9200|9215|9200|9214.8|9199.8|0
1628665040000|2021-08-11 06:57:20|||||||||3
1628665050000|2021-08-11 06:57:30|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1628665120000|2021-08-11 06:58:40|9215.1|9200.1|9216|9201|9216|9201|9213|9198|1
1628665130000|2021-08-11 06:58:50|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|2
1628665160000|2021-08-11 06:59:20|9215.1|9200.1|9214.9|9199.9|9215.1|9200.1|9214.9|9199.9|0
1628665210000|2021-08-11 07:00:10|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|1
1628665220000|2021-08-11 07:00:20|9214.8|9199.8|9216|9201|9216|9201|9214.8|9199.8|1
1628665230000|2021-08-11 07:00:30|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|0
1628665260000|2021-08-11 07:01:00|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1628665270000|2021-08-11 07:01:10|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1628665300000|2021-08-11 07:01:40|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1628665320000|2021-08-11 07:02:00|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|1
1628665330000|2021-08-11 07:02:10|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1628665380000|2021-08-11 07:03:00|9216.4|9201.4|9217.2|9202.2|9217.2|9202.2|9216.4|9201.4|1
1628665390000|2021-08-11 07:03:10|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1628665440000|2021-08-11 07:04:00|9216.4|9201.4|9217.9|9202.9|9217.9|9202.9|9216.4|9201.4|0
1628665500000|2021-08-11 07:05:00|9217.5|9202.5|9217.8|9202.8|9217.8|9202.8|9217.5|9202.5|0
1628665510000|2021-08-11 07:05:10|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1628665560000|2021-08-11 07:06:00|9217.5|9202.5|9217.8|9202.8|9217.8|9202.8|9217.5|9202.5|0
1628665570000|2021-08-11 07:06:10|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1628665620000|2021-08-11 07:07:00|9217.4|9202.4|9216.9|9201.9|9217.4|9202.4|9216.9|9201.9|1
1628665630000|2021-08-11 07:07:10|9216.5|9201.5|9215.5|9200.5|9216.5|9201.5|9215.4|9200.4|1
1628665650000|2021-08-11 07:07:30|9215.4|9200.4|9216.4|9201.4|9216.4|9201.4|9215.4|9200.4|0
1628665680000|2021-08-11 07:08:00|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1628665720000|2021-08-11 07:08:40|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|2
1628665740000|2021-08-11 07:09:00|9219.4|9204.4|9220.2|9205.2|9220.2|9205.2|9219.4|9204.4|0
1628665750000|2021-08-11 07:09:10|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1628665800000|2021-08-11 07:10:00|9220|9205|9220.9|9205.9|9220.9|9205.9|9220|9205|0
1628665810000|2021-08-11 07:10:10|||||||||3
1628665840000|2021-08-11 07:10:40|9221.3|9206.3|9221.4|9206.4|9221.4|9206.4|9221.3|9206.3|0
1628665860000|2021-08-11 07:11:00|9220.6|9205.6|9221.9|9206.9|9221.9|9206.9|9220.6|9205.6|0
1628665910000|2021-08-11 07:11:50|||||||||5
1628665920000|2021-08-11 07:12:00|9221.1|9206.1|9221.3|9206.3|9221.3|9206.3|9220.9|9205.9|0
1628665930000|2021-08-11 07:12:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1628665980000|2021-08-11 07:13:00|9220.4|9205.4|9221.5|9206.5|9221.5|9206.5|9220.4|9205.4|0
1628665990000|2021-08-11 07:13:10|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|0
1628666030000|2021-08-11 07:13:50|9221.5|9206.5|9221.8|9206.8|9221.8|9206.8|9221.5|9206.5|0
1628666040000|2021-08-11 07:14:00|9221.9|9206.9|9220.9|9205.9|9222.4|9207.4|9220.7|9205.7|1
1628666070000|2021-08-11 07:14:30|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|1
1628666080000|2021-08-11 07:14:40|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1628666090000|2021-08-11 07:14:50|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9221.3|9206.3|16
1628666100000|2021-08-11 07:15:00|9221.4|9206.4|9221.8|9206.8|9221.8|9206.8|9221.4|9206.4|14
1628666140000|2021-08-11 07:15:40|9222.3|9207.3|9224.3|9209.3|9224.3|9209.3|9222.3|9207.3|2
1628666160000|2021-08-11 07:16:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|0
1628666190000|2021-08-11 07:16:30|9224|9209|9223.6|9208.6|9224|9209|9223.6|9208.6|2
1628666340000|2021-08-11 07:19:00|9224.1|9209.1|9224.6|9209.6|9224.6|9209.6|9224.1|9209.1|1
1628666400000|2021-08-11 07:20:00|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|3
1628666420000|2021-08-11 07:20:20|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|2
1628666430000|2021-08-11 07:20:30|9223.5|9208.5|9223.1|9208.1|9223.5|9208.5|9223.1|9208.1|0
1628666450000|2021-08-11 07:20:50|9222.7|9207.7|9222.6|9207.6|9222.7|9207.7|9222.6|9207.6|0
1628666460000|2021-08-11 07:21:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1628666480000|2021-08-11 07:21:20|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1628666520000|2021-08-11 07:22:00|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1628666610000|2021-08-11 07:23:30|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|3
1628666670000|2021-08-11 07:24:30|9220.6|9205.6|9220.1|9205.1|9220.6|9205.6|9220.1|9205.1|5
1628666680000|2021-08-11 07:24:40|9221.6|9206.6|9220.1|9205.1|9222.1|9207.1|9220.1|9205.1|0
1628666690000|2021-08-11 07:24:50|9222.6|9207.6|9220.6|9205.6|9222.6|9207.6|9220.6|9205.6|0
1628666700000|2021-08-11 07:25:00|9220.1|9205.1|9222.1|9207.1|9222.1|9207.1|9220.1|9205.1|1
1628666710000|2021-08-11 07:25:10|9223.1|9208.1|9222.6|9207.6|9223.3|9208.3|9222.1|9207.1|0
1628666720000|2021-08-11 07:25:20|9222.5|9207.5|9222.6|9207.6|9222.6|9207.6|9221.1|9206.1|1
1628666730000|2021-08-11 07:25:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|1
1628666740000|2021-08-11 07:25:40|9222.3|9207.3|9221.1|9206.1|9222.3|9207.3|9221.1|9206.1|1
1628666750000|2021-08-11 07:25:50|9220.6|9205.6|9220.1|9205.1|9220.6|9205.6|9220.1|9205.1|2
1628666760000|2021-08-11 07:26:00|9219.7|9204.7|9220.1|9205.1|9220.1|9205.1|9219.7|9204.7|0
1628667060000|2021-08-11 07:31:00|9219.7|9204.7|9220.1|9205.1|9220.1|9205.1|9219.7|9204.7|0
1628667350000|2021-08-11 07:35:50|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|1
1628667410000|2021-08-11 07:36:50|9219.2|9204.2|9219.1|9204.1|9219.2|9204.2|9219.1|9204.1|0
1628667480000|2021-08-11 07:38:00|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1628667510000|2021-08-11 07:38:30|9215.5|9200.5|9215.1|9200.1|9215.5|9200.5|9215.1|9200.1|0
1628667680000|2021-08-11 07:41:20|||||||||1
1628667790000|2021-08-11 07:43:10|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|2
1628667800000|2021-08-11 07:43:20|9223.1|9208.1|9222.1|9207.1|9223.1|9208.1|9222.1|9207.1|13
1628667810000|2021-08-11 07:43:30|9221.3|9206.3|9220.1|9205.1|9221.3|9206.3|9220.1|9205.1|0
1628667820000|2021-08-11 07:43:40|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1628667950000|2021-08-11 07:45:50|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|1
1628668050000|2021-08-11 07:47:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|5
1628668060000|2021-08-11 07:47:40|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|0
1628668090000|2021-08-11 07:48:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628668170000|2021-08-11 07:49:30|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218.3|9203.3|0
1628668320000|2021-08-11 07:52:00|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|1
1628668390000|2021-08-11 07:53:10|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1628668530000|2021-08-11 07:55:30|9219.4|9204.4|9219.3|9204.3|9219.4|9204.4|9219.3|9204.3|0
1628668540000|2021-08-11 07:55:40|||||||||2
1628668570000|2021-08-11 07:56:10|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1628668730000|2021-08-11 07:58:50|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|1
1628668740000|2021-08-11 07:59:00|9223.8|9208.8|9223.3|9208.3|9223.8|9208.8|9223.3|9208.3|1
1628669000000|2021-08-11 08:03:20|9223.1|9208.1|9222.3|9207.3|9223.1|9208.1|9222.3|9207.3|1
1628669010000|2021-08-11 08:03:30|9221.9|9206.9|9221.3|9206.3|9221.9|9206.9|9221.3|9206.3|0
1628669400000|2021-08-11 08:10:00|9220.9|9205.9|9220.8|9205.8|9220.9|9205.9|9220.8|9205.8|0
1628669440000|2021-08-11 08:10:40|9218.9|9203.9|9218.3|9203.3|9218.9|9203.9|9218.3|9203.3|0
1628669700000|2021-08-11 08:15:00|9218.7|9203.7|9218.8|9203.8|9218.8|9203.8|9218.4|9203.4|0
1628669710000|2021-08-11 08:15:10|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|7
1628669720000|2021-08-11 08:15:20|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1628670040000|2021-08-11 08:20:40|9219.6|9204.6|9219.3|9204.3|9219.6|9204.6|9219.3|9204.3|0
1628670140000|2021-08-11 08:22:20|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9
1628670160000|2021-08-11 08:22:40|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|1
1628670170000|2021-08-11 08:22:50|9216.8|9201.8|9213.3|9198.3|9216.8|9201.8|9212.9|9197.9|28
1628670180000|2021-08-11 08:23:00|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1628670420000|2021-08-11 08:27:00|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1628670480000|2021-08-11 08:28:00|9213.8|9198.8|9214.9|9199.9|9214.9|9199.9|9213.8|9198.8|0
1628670540000|2021-08-11 08:29:00|9214.4|9199.4|9215.4|9200.4|9215.4|9200.4|9214.4|9199.4|0
1628670600000|2021-08-11 08:30:00|9215.1|9200.1|9216.4|9201.4|9216.4|9201.4|9214.9|9199.9|0
1628670610000|2021-08-11 08:30:10|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1628670630000|2021-08-11 08:30:30|9216.9|9201.9|9215.9|9200.9|9216.9|9201.9|9215.9|9200.9|1
1628670660000|2021-08-11 08:31:00|9216.3|9201.3|9216.4|9201.4|9216.4|9201.4|9216.3|9201.3|0
1628670720000|2021-08-11 08:32:00|9216.1|9201.1|9217.4|9202.4|9217.4|9202.4|9216.1|9201.1|0
1628670780000|2021-08-11 08:33:00|9217.1|9202.1|9215.4|9200.4|9217.1|9202.1|9215.4|9200.4|1
1628670790000|2021-08-11 08:33:10|9216.2|9201.2|9216.4|9201.4|9216.4|9201.4|9216.2|9201.2|0
1628670840000|2021-08-11 08:34:00|||||||||1
1628670920000|2021-08-11 08:35:20|||||||||5
1628670940000|2021-08-11 08:35:40|9216.1|9201.1|9216.3|9201.3|9216.3|9201.3|9215.9|9200.9|0
1628670960000|2021-08-11 08:36:00|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1628671060000|2021-08-11 08:37:40|9216.1|9201.1|9215.9|9200.9|9216.1|9201.1|9215.9|9200.9|0
1628671100000|2021-08-11 08:38:20|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|0
1628671110000|2021-08-11 08:38:30|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|2
1628671140000|2021-08-11 08:39:00|9216.8|9201.8|9216.9|9201.9|9216.9|9201.9|9216.8|9201.8|0
1628671620000|2021-08-11 08:47:00|||||||||1
1628671670000|2021-08-11 08:47:50|9216.4|9201.4|9216.9|9201.9|9216.9|9201.9|9216.4|9201.4|3
1628671700000|2021-08-11 08:48:20|||||||||1
1628671770000|2021-08-11 08:49:30|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|1
1628671810000|2021-08-11 08:50:10|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|1
1628671960000|2021-08-11 08:52:40|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|1
1628671990000|2021-08-11 08:53:10|9214.9|9199.9|9211.7|9196.7|9214.9|9199.9|9211.7|9196.7|3
1628672000000|2021-08-11 08:53:20|9211.2|9196.2|9211.6|9196.6|9211.6|9196.6|9211.2|9196.2|0
1628672010000|2021-08-11 08:53:30|9211.2|9196.2|9211.9|9196.9|9211.9|9196.9|9211.2|9196.2|0
1628672020000|2021-08-11 08:53:40|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|0
1628672250000|2021-08-11 08:57:30|||||||||1
1628672260000|2021-08-11 08:57:40|9211.7|9196.7|9212.1|9197.1|9212.1|9197.1|9211.7|9196.7|0
1628672350000|2021-08-11 08:59:10|9212|9197|9212|9197|9212|9197|9212|9197|0
1628672390000|2021-08-11 08:59:50|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628672510000|2021-08-11 09:01:50|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1628672630000|2021-08-11 09:03:50|9208.4|9193.4|9207.3|9192.3|9208.4|9193.4|9207.3|9192.3|1
1628672660000|2021-08-11 09:04:20|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|1
1628672670000|2021-08-11 09:04:30|9206.3|9191.3|9206.5|9191.5|9207.3|9192.3|9205.9|9190.9|0
1628672680000|2021-08-11 09:04:40|9205.9|9190.9|9204|9189|9205.9|9190.9|9204|9189|4
1628672690000|2021-08-11 09:04:50|9203.4|9188.4|9209.9|9194.9|9209.9|9194.9|9203.4|9188.4|8
1628672700000|2021-08-11 09:05:00|9210.7|9195.7|9209.9|9194.9|9210.9|9195.9|9209.4|9194.4|1
1628672750000|2021-08-11 09:05:50|9209.5|9194.5|9209.2|9194.2|9209.5|9194.5|9209.2|9194.2|0
1628672800000|2021-08-11 09:06:40|9208.8|9193.8|9208.4|9193.4|9208.8|9193.8|9208.4|9193.4|1
1628672850000|2021-08-11 09:07:30|9208.3|9193.3|9207.8|9192.8|9208.3|9193.3|9207.4|9192.4|11
1628672860000|2021-08-11 09:07:40|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|0
1628672890000|2021-08-11 09:08:10|||||||||7
1628672900000|2021-08-11 09:08:20|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1628672910000|2021-08-11 09:08:30|9208.8|9193.8|9208.9|9193.9|9208.9|9193.9|9208.8|9193.8|0
1628672920000|2021-08-11 09:08:40|9209|9194|9209|9194|9209|9194|9209|9194|0
1628672960000|2021-08-11 09:09:20|9209.9|9194.9|9212.7|9197.7|9212.7|9197.7|9209.9|9194.9|2
1628672970000|2021-08-11 09:09:30|9212.9|9197.9|9213.4|9198.4|9213.4|9198.4|9212.9|9197.9|0
1628672980000|2021-08-11 09:09:40|9213.8|9198.8|9213.9|9198.9|9213.9|9198.9|9213.8|9198.8|0
1628672990000|2021-08-11 09:09:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628673500000|2021-08-11 09:18:20|9212.8|9197.8|9212.3|9197.3|9212.8|9197.8|9212.3|9197.3|0
1628673520000|2021-08-11 09:18:40|9212.7|9197.7|9212.8|9197.8|9212.8|9197.8|9212.7|9197.7|0
1628673600000|2021-08-11 09:20:00|9214.4|9199.4|9214.8|9199.8|9214.8|9199.8|9214.4|9199.4|0
1628673650000|2021-08-11 09:20:50|9215.3|9200.3|9215.8|9200.8|9215.8|9200.8|9215.3|9200.3|8
1628673660000|2021-08-11 09:21:00|9215.9|9200.9|9216.3|9201.3|9216.3|9201.3|9215.9|9200.9|1
1628673670000|2021-08-11 09:21:10|9217.5|9202.5|9217.8|9202.8|9217.8|9202.8|9217.5|9202.5|0
1628673740000|2021-08-11 09:22:20|9219|9204|9219.7|9204.7|9219.7|9204.7|9219|9204|0
1628673780000|2021-08-11 09:23:00|9217.8|9202.8|9217.3|9202.3|9217.8|9202.8|9217.3|9202.3|2
1628673790000|2021-08-11 09:23:10|9215.3|9200.3|9215.3|9200.3|9216.3|9201.3|9215.3|9200.3|2
1628673800000|2021-08-11 09:23:20|9214.5|9199.5|9214.3|9199.3|9214.5|9199.5|9214.3|9199.3|0
1628673830000|2021-08-11 09:23:50|9215.1|9200.1|9213.8|9198.8|9215.1|9200.1|9213.8|9198.8|0
1628673920000|2021-08-11 09:25:20|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|2
1628673940000|2021-08-11 09:25:40|9212.9|9197.9|9212.3|9197.3|9212.9|9197.9|9211.9|9196.9|0
1628673970000|2021-08-11 09:26:10|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1628674030000|2021-08-11 09:27:10|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1628674050000|2021-08-11 09:27:30|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|0
1628674110000|2021-08-11 09:28:30|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1628674140000|2021-08-11 09:29:00|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|2
1628674180000|2021-08-11 09:29:40|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|1
1628674210000|2021-08-11 09:30:10|9215.5|9200.5|9215.4|9200.4|9215.5|9200.5|9215.4|9200.4|0
1628674240000|2021-08-11 09:30:40|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|2
1628674280000|2021-08-11 09:31:20|9216.9|9201.9|9216.4|9201.4|9216.9|9201.9|9216.4|9201.4|0
1628674290000|2021-08-11 09:31:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1628674310000|2021-08-11 09:31:50|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1628674380000|2021-08-11 09:33:00|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1628674470000|2021-08-11 09:34:30|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628674520000|2021-08-11 09:35:20|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1628674550000|2021-08-11 09:35:50|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|2
1628674570000|2021-08-11 09:36:10|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|5
1628674590000|2021-08-11 09:36:30|9222.7|9207.7|9221.7|9206.7|9222.7|9207.7|9221.7|9206.7|1
1628674620000|2021-08-11 09:37:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1628674650000|2021-08-11 09:37:30|9221.1|9206.1|9220.3|9205.3|9221.1|9206.1|9220.3|9205.3|1
1628674660000|2021-08-11 09:37:40|9219.8|9204.8|9218.8|9203.8|9219.8|9204.8|9218.8|9203.8|0
1628674670000|2021-08-11 09:37:50|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1628674680000|2021-08-11 09:38:00|9217.8|9202.8|9217.3|9202.3|9217.8|9202.8|9217.3|9202.3|0
1628674770000|2021-08-11 09:39:30|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1628674790000|2021-08-11 09:39:50|9217.2|9202.2|9217.3|9202.3|9217.3|9202.3|9217.2|9202.2|0
1628674840000|2021-08-11 09:40:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1628674900000|2021-08-11 09:41:40|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1628674930000|2021-08-11 09:42:10|9216.9|9201.9|9216.8|9201.8|9216.9|9201.9|9216.8|9201.8|0
1628675010000|2021-08-11 09:43:30|9216.4|9201.4|9216.3|9201.3|9216.4|9201.4|9216.3|9201.3|0
1628675030000|2021-08-11 09:43:50|9216.8|9201.8|9215.8|9200.8|9218.3|9203.3|9215.8|9200.8|6
1628675040000|2021-08-11 09:44:00|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|1
1628675050000|2021-08-11 09:44:10|9215.8|9200.8|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|0
1628675350000|2021-08-11 09:49:10|9215.8|9200.8|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|0
1628675400000|2021-08-11 09:50:00|9214.8|9199.8|9213.8|9198.8|9214.8|9199.8|9213.8|9198.8|1
1628675410000|2021-08-11 09:50:10|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1628675660000|2021-08-11 09:54:20|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628675950000|2021-08-11 09:59:10|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1628676160000|2021-08-11 10:02:40|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|1
1628676240000|2021-08-11 10:04:00|||||||||1
1628676250000|2021-08-11 10:04:10|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1628676770000|2021-08-11 10:12:50|9212.9|9197.9|9212.3|9197.3|9212.9|9197.9|9212.3|9197.3|0
1628676780000|2021-08-11 10:13:00|9208.8|9193.8|9206.7|9191.7|9208.8|9193.8|9206.2|9191.2|4
1628676790000|2021-08-11 10:13:10|9206.3|9191.3|9204.7|9189.7|9206.3|9191.3|9204.2|9189.2|3
1628676800000|2021-08-11 10:13:20|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|1
1628676840000|2021-08-11 10:14:00|||||||||5
1628676910000|2021-08-11 10:15:10|9202.7|9187.7|9201.2|9186.2|9202.7|9187.7|9201.2|9186.2|1
1628676930000|2021-08-11 10:15:30|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1628676940000|2021-08-11 10:15:40|9199.8|9184.8|9199.8|9184.8|9199.8|9184.8|9199.8|9184.8|2
1628677060000|2021-08-11 10:17:40|9199.3|9184.3|9194.8|9179.8|9199.3|9184.3|9194.8|9179.8|17
1628677100000|2021-08-11 10:18:20|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|0
1628677130000|2021-08-11 10:18:50|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|0
1628677200000|2021-08-11 10:20:00|9191.7|9176.7|9191.8|9176.8|9192.1|9177.1|9191.7|9176.7|0
1628677210000|2021-08-11 10:20:10|9191.3|9176.3|9191.2|9176.2|9191.3|9176.3|9191.2|9176.2|0
1628677290000|2021-08-11 10:21:30|9191.6|9176.6|9191.7|9176.7|9191.7|9176.7|9191.6|9176.6|0
1628677310000|2021-08-11 10:21:50|9190.6|9175.6|9189.3|9174.3|9190.6|9175.6|9187.6|9172.6|1
1628677320000|2021-08-11 10:22:00|9189.7|9174.7|9191.2|9176.2|9191.2|9176.2|9189.7|9174.7|0
1628677330000|2021-08-11 10:22:10|9190.7|9175.7|9190.3|9175.3|9191.1|9176.1|9190.3|9175.3|1
1628677350000|2021-08-11 10:22:30|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|0
1628677380000|2021-08-11 10:23:00|9190.6|9175.6|9193.6|9178.6|9193.6|9178.6|9190.6|9175.6|10
1628677390000|2021-08-11 10:23:10|9194.1|9179.1|9195.6|9180.6|9195.6|9180.6|9194.1|9179.1|2
1628677410000|2021-08-11 10:23:30|9196|9181|9196.1|9181.1|9196.1|9181.1|9196|9181|0
1628677420000|2021-08-11 10:23:40|9196.5|9181.5|9196.6|9181.6|9196.6|9181.6|9196.5|9181.5|0
1628677440000|2021-08-11 10:24:00|9197.6|9182.6|9198.6|9183.6|9198.6|9183.6|9197.6|9182.6|0
1628677450000|2021-08-11 10:24:10|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|0
1628677480000|2021-08-11 10:24:40|9199.5|9184.5|9199.6|9184.6|9199.6|9184.6|9199.5|9184.5|0
1628677510000|2021-08-11 10:25:10|9198.6|9183.6|9197.8|9182.8|9198.6|9183.6|9197.8|9182.8|1
1628677530000|2021-08-11 10:25:30|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|0
1628677560000|2021-08-11 10:26:00|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|0
1628677570000|2021-08-11 10:26:10|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1628677580000|2021-08-11 10:26:20|9193.3|9178.3|9190.4|9175.4|9193.3|9178.3|9190.4|9175.4|15
1628677590000|2021-08-11 10:26:30|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|0
1628677640000|2021-08-11 10:27:20|9189.9|9174.9|9189.3|9174.3|9189.9|9174.9|9189.3|9174.3|0
1628677650000|2021-08-11 10:27:30|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|9193.8|9178.8|4
1628677680000|2021-08-11 10:28:00|9193.8|9178.8|9194.3|9179.3|9194.3|9179.3|9193.8|9178.8|0
1628677720000|2021-08-11 10:28:40|9194.7|9179.7|9194.8|9179.8|9194.8|9179.8|9194.7|9179.7|0
1628677730000|2021-08-11 10:28:50|||||||||2
1628677740000|2021-08-11 10:29:00|9196.3|9181.3|9195.1|9180.1|9196.3|9181.3|9195.1|9180.1|9
1628677750000|2021-08-11 10:29:10|9194.8|9179.8|9197.3|9182.3|9197.3|9182.3|9194.8|9179.8|4
1628677780000|2021-08-11 10:29:40|9197.7|9182.7|9197.8|9182.8|9197.8|9182.8|9197.7|9182.7|0
1628677810000|2021-08-11 10:30:10|9193.7|9178.7|9192.2|9177.2|9193.7|9178.7|9192.2|9177.2|4
1628677820000|2021-08-11 10:30:20|9192.8|9177.8|9196.8|9181.8|9196.8|9181.8|9192.8|9177.8|2
1628677830000|2021-08-11 10:30:30|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|0
1628677840000|2021-08-11 10:30:40|9199|9184|9200.3|9185.3|9200.3|9185.3|9199|9184|3
1628677870000|2021-08-11 10:31:10|9200.8|9185.8|9201.3|9186.3|9201.3|9186.3|9200.8|9185.8|0
1628677900000|2021-08-11 10:31:40|9200.9|9185.9|9200.2|9185.2|9200.9|9185.9|9200.2|9185.2|4
1628677910000|2021-08-11 10:31:50|9199.4|9184.4|9199.8|9184.8|9199.8|9184.8|9199.3|9184.3|0
1628677930000|2021-08-11 10:32:10|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1628677960000|2021-08-11 10:32:40|9198.9|9183.9|9199.3|9184.3|9199.3|9184.3|9198.9|9183.9|0
1628677990000|2021-08-11 10:33:10|9199.8|9184.8|9198.7|9183.7|9199.8|9184.8|9198.7|9183.7|0
1628678010000|2021-08-11 10:33:30|9197.9|9182.9|9196.9|9181.9|9197.9|9182.9|9196.9|9181.9|1
1628678030000|2021-08-11 10:33:50|||||||||1
1628678050000|2021-08-11 10:34:10|9197.8|9182.8|9198.1|9183.1|9198.1|9183.1|9197.8|9182.8|0
1628678070000|2021-08-11 10:34:30|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|5
1628678080000|2021-08-11 10:34:40|||||||||2
1628678090000|2021-08-11 10:34:50|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|3
1628678100000|2021-08-11 10:35:00|9197|9182|9197|9182|9197|9182|9197|9182|1
1628678110000|2021-08-11 10:35:10|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1628678120000|2021-08-11 10:35:20|9198.2|9183.2|9198.1|9183.1|9198.2|9183.2|9198.1|9183.1|0
1628678130000|2021-08-11 10:35:30|9192.9|9177.9|9192.4|9177.4|9192.9|9177.9|9192.4|9177.4|1
1628678140000|2021-08-11 10:35:40|9193.2|9178.2|9193.4|9178.4|9193.4|9178.4|9193.2|9178.2|0
1628678210000|2021-08-11 10:36:50|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|2
1628678220000|2021-08-11 10:37:00|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1628678230000|2021-08-11 10:37:10|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1628678400000|2021-08-11 10:40:00|9196.9|9181.9|9197.1|9182.1|9197.1|9182.1|9196.6|9181.6|1
1628678410000|2021-08-11 10:40:10|9197.4|9182.4|9197.6|9182.6|9197.6|9182.6|9197.4|9182.4|0
1628678440000|2021-08-11 10:40:40|9196.8|9181.8|9196.8|9181.8|9196.8|9181.8|9196.8|9181.8|1
1628678460000|2021-08-11 10:41:00|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|0
1628678590000|2021-08-11 10:43:10|9197.7|9182.7|9197.1|9182.1|9199.1|9184.1|9197.1|9182.1|2
1628678620000|2021-08-11 10:43:40|9196.7|9181.7|9197.6|9182.6|9197.6|9182.6|9196.6|9181.6|0
1628678700000|2021-08-11 10:45:00|9196.8|9181.8|9195.4|9180.4|9196.8|9181.8|9195.4|9180.4|2
1628678710000|2021-08-11 10:45:10|9194.9|9179.9|9193.9|9178.9|9194.9|9179.9|9193.9|9178.9|1
1628678720000|2021-08-11 10:45:20|9193.2|9178.2|9195.1|9180.1|9195.1|9180.1|9192.9|9177.9|0
1628678730000|2021-08-11 10:45:30|9194.9|9179.9|9195.2|9180.2|9195.2|9180.2|9194.9|9179.9|1
1628678740000|2021-08-11 10:45:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1628678750000|2021-08-11 10:45:50|9195.3|9180.3|9195.3|9180.3|9195.3|9180.3|9195.3|9180.3|2
1628678760000|2021-08-11 10:46:00|9195.4|9180.4|9194.9|9179.9|9195.4|9180.4|9194.9|9179.9|0
1628678830000|2021-08-11 10:47:10|||||||||1
1628678850000|2021-08-11 10:47:30|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|2
1628678860000|2021-08-11 10:47:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1628678890000|2021-08-11 10:48:10|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|0
1628678920000|2021-08-11 10:48:40|9194.8|9179.8|9194.9|9179.9|9194.9|9179.9|9194.4|9179.4|1
1628678940000|2021-08-11 10:49:00|9195.1|9180.1|9195.1|9180.1|9195.2|9180.2|9195.1|9180.1|16
1628678950000|2021-08-11 10:49:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|1
1628678960000|2021-08-11 10:49:20|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1628678970000|2021-08-11 10:49:30|9195.9|9180.9|9195.4|9180.4|9195.9|9180.9|9195.4|9180.4|0
1628679040000|2021-08-11 10:50:40|9195.9|9180.9|9195.4|9180.4|9195.9|9180.9|9195.4|9180.4|2
1628679050000|2021-08-11 10:50:50|9195.6|9180.6|9195.7|9180.7|9196.7|9181.7|9195.6|9180.6|30
1628679070000|2021-08-11 10:51:10|9195.8|9180.8|9195.9|9180.9|9196.3|9181.3|9195.8|9180.8|4
1628679090000|2021-08-11 10:51:30|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|0
1628679100000|2021-08-11 10:51:40|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1628679120000|2021-08-11 10:52:00|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|0
1628679130000|2021-08-11 10:52:10|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|0
1628679140000|2021-08-11 10:52:20|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1628679290000|2021-08-11 10:54:50|9196.6|9181.6|9196.7|9181.7|9196.7|9181.7|9196.6|9181.6|0
1628679300000|2021-08-11 10:55:00|9197.2|9182.2|9196.7|9181.7|9197.2|9182.2|9196.7|9181.7|1
1628679390000|2021-08-11 10:56:30|||||||||2
1628679530000|2021-08-11 10:58:50|9195.8|9180.8|9192.3|9177.3|9195.8|9180.8|9192.3|9177.3|2
1628679540000|2021-08-11 10:59:00|9192.8|9177.8|9192.3|9177.3|9192.8|9177.8|9192.3|9177.3|0
1628679550000|2021-08-11 10:59:10|9193.3|9178.3|9193.3|9178.3|9193.3|9178.3|9193.3|9178.3|0
1628679590000|2021-08-11 10:59:50|9193.7|9178.7|9195.1|9180.1|9195.1|9180.1|9193.7|9178.7|3
1628679600000|2021-08-11 11:00:00|9194.8|9179.8|9194.8|9179.8|9194.8|9179.8|9194.8|9179.8|4
1628679610000|2021-08-11 11:00:10|9194.3|9179.3|9195.2|9180.2|9195.2|9180.2|9194.3|9179.3|3
1628679630000|2021-08-11 11:00:30|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|0
1628679660000|2021-08-11 11:01:00|9195.3|9180.3|9194.9|9179.9|9195.3|9180.3|9194.8|9179.8|5
1628679670000|2021-08-11 11:01:10|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1628679790000|2021-08-11 11:03:10|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|0
1628679820000|2021-08-11 11:03:40|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|15
1628679830000|2021-08-11 11:03:50|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|3
1628679840000|2021-08-11 11:04:00|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|1
1628679860000|2021-08-11 11:04:20|9197.7|9182.7|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|5
1628679870000|2021-08-11 11:04:30|9198.6|9183.6|9199.1|9184.1|9199.1|9184.1|9198.6|9183.6|0
1628679880000|2021-08-11 11:04:40|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1628679900000|2021-08-11 11:05:00|9199.1|9184.1|9199|9184|9199.5|9184.5|9199|9184|5
1628679910000|2021-08-11 11:05:10|9200|9185|9199.5|9184.5|9200|9185|9199|9184|1
1628679920000|2021-08-11 11:05:20|9199|9184|9199|9184|9199.5|9184.5|9199|9184|0
1628679950000|2021-08-11 11:05:50|9198|9183|9198|9183|9198|9183|9198|9183|2
1628679960000|2021-08-11 11:06:00|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|14
1628679990000|2021-08-11 11:06:30|9195.2|9180.2|9194.4|9179.4|9195.2|9180.2|9194.1|9179.1|2
1628680020000|2021-08-11 11:07:00|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1628680030000|2021-08-11 11:07:10|9195.3|9180.3|9195.3|9180.3|9195.3|9180.3|9195.3|9180.3|0
1628680050000|2021-08-11 11:07:30|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|0
1628680080000|2021-08-11 11:08:00|9195.1|9180.1|9197.1|9182.1|9197.5|9182.5|9195.1|9180.1|3
1628680200000|2021-08-11 11:10:00|9196.7|9181.7|9196.6|9181.6|9196.7|9181.7|9196.1|9181.1|1
1628680300000|2021-08-11 11:11:40|9196.8|9181.8|9199.5|9184.5|9199.5|9184.5|9196.8|9181.8|2
1628680310000|2021-08-11 11:11:50|||||||||3
1628680320000|2021-08-11 11:12:00|9199.6|9184.6|9200|9185|9200|9185|9199.6|9184.6|1
1628680330000|2021-08-11 11:12:10|9200.4|9185.4|9200.5|9185.5|9200.5|9185.5|9200.4|9185.4|1
1628680350000|2021-08-11 11:12:30|||||||||1
1628680380000|2021-08-11 11:13:00|||||||||2
1628680430000|2021-08-11 11:13:50|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|1
1628680480000|2021-08-11 11:14:40|9199.7|9184.7|9200.5|9185.5|9200.5|9185.5|9199.7|9184.7|1
1628680500000|2021-08-11 11:15:00|9201|9186|9204.7|9189.7|9204.7|9189.7|9201|9186|9
1628680510000|2021-08-11 11:15:10|9204.6|9189.6|9205.1|9190.1|9205.1|9190.1|9204.6|9189.6|1
1628680550000|2021-08-11 11:15:50|9207.1|9192.1|9209.1|9194.1|9209.1|9194.1|9205.6|9190.6|0
1628680560000|2021-08-11 11:16:00|9208.7|9193.7|9207.1|9192.1|9208.7|9193.7|9205.1|9190.1|2
1628680610000|2021-08-11 11:16:50|9207.2|9192.2|9207.6|9192.6|9207.6|9192.6|9207.2|9192.2|2
1628680620000|2021-08-11 11:17:00|9207.9|9192.9|9209.1|9194.1|9209.1|9194.1|9207.9|9192.9|1
1628680630000|2021-08-11 11:17:10|9209.5|9194.5|9212|9197|9212|9197|9209.5|9194.5|1
1628680660000|2021-08-11 11:17:40|9212.7|9197.7|9213|9198|9213.6|9198.6|9212.6|9197.6|0
1628680680000|2021-08-11 11:18:00|9213.1|9198.1|9211.6|9196.6|9213.1|9198.1|9211.6|9196.6|0
1628680720000|2021-08-11 11:18:40|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|16
1628680730000|2021-08-11 11:18:50|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1628680760000|2021-08-11 11:19:20|9210.7|9195.7|9211.1|9196.1|9211.1|9196.1|9210.7|9195.7|1
1628680790000|2021-08-11 11:19:50|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1628680840000|2021-08-11 11:20:40|9211.1|9196.1|9211.6|9196.6|9212.6|9197.6|9211.1|9196.1|1
1628680920000|2021-08-11 11:22:00|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|0
1628680990000|2021-08-11 11:23:10|9212.5|9197.5|9212.6|9197.6|9212.6|9197.6|9212.5|9197.5|0
1628681050000|2021-08-11 11:24:10|9210|9195|9211.6|9196.6|9211.8|9196.8|9210|9195|6
1628681060000|2021-08-11 11:24:20|9211.1|9196.1|9212.1|9197.1|9212.1|9197.1|9211.1|9196.1|0
1628681070000|2021-08-11 11:24:30|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|0
1628681100000|2021-08-11 11:25:00|9213.6|9198.6|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|0
1628681110000|2021-08-11 11:25:10|9214|9199|9214.1|9199.1|9214.1|9199.1|9214|9199|0
1628681120000|2021-08-11 11:25:20|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1628681410000|2021-08-11 11:30:10|||||||||1
1628681460000|2021-08-11 11:31:00|9214|9199|9213.6|9198.6|9214|9199|9213.6|9198.6|0
1628681520000|2021-08-11 11:32:00|9214|9199|9214.1|9199.1|9214.1|9199.1|9214|9199|1
1628681700000|2021-08-11 11:35:00|9214.9|9199.9|9215.7|9200.7|9216.1|9201.1|9214.9|9199.9|0
1628681710000|2021-08-11 11:35:10|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|0
1628681730000|2021-08-11 11:35:30|9216|9201|9216.9|9201.9|9216.9|9201.9|9216|9201|0
1628681740000|2021-08-11 11:35:40|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1628681850000|2021-08-11 11:37:30|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|1
1628681860000|2021-08-11 11:37:40|9217.7|9202.7|9218.2|9203.2|9218.2|9203.2|9217.7|9202.7|5
1628681880000|2021-08-11 11:38:00|9218.1|9203.1|9217.6|9202.6|9218.4|9203.4|9217.1|9202.1|1
1628681890000|2021-08-11 11:38:10|9216.8|9201.8|9217.1|9202.1|9217.1|9202.1|9216.6|9201.6|0
1628681970000|2021-08-11 11:39:30|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1628682020000|2021-08-11 11:40:20|9215.6|9200.6|9216.6|9201.6|9216.6|9201.6|9215.6|9200.6|5
1628682030000|2021-08-11 11:40:30|9217|9202|9217.1|9202.1|9217.1|9202.1|9217|9202|0
1628682100000|2021-08-11 11:41:40|9216.7|9201.7|9216.6|9201.6|9216.7|9201.7|9216.6|9201.6|0
1628682140000|2021-08-11 11:42:20|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1628682370000|2021-08-11 11:46:10|9217.7|9202.7|9216.1|9201.1|9218.8|9203.8|9216.1|9201.1|6
1628682380000|2021-08-11 11:46:20|9216.5|9201.5|9216.6|9201.6|9216.6|9201.6|9216.5|9201.5|0
1628682410000|2021-08-11 11:46:50|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|1
1628682480000|2021-08-11 11:48:00|9217.1|9202.1|9216.6|9201.6|9217.1|9202.1|9216.6|9201.6|1
1628682490000|2021-08-11 11:48:10|9217.1|9202.1|9218.1|9203.1|9218.1|9203.1|9217.1|9202.1|0
1628682570000|2021-08-11 11:49:30|9218.5|9203.5|9218.6|9203.6|9218.6|9203.6|9218.5|9203.5|1
1628682580000|2021-08-11 11:49:40|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|1
1628682660000|2021-08-11 11:51:00|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1628682670000|2021-08-11 11:51:10|9216.6|9201.6|9216.1|9201.1|9216.6|9201.6|9216.1|9201.1|1
1628682690000|2021-08-11 11:51:30|||||||||5
1628682710000|2021-08-11 11:51:50|9215.3|9200.3|9215.2|9200.2|9215.3|9200.3|9215.2|9200.2|1
1628682720000|2021-08-11 11:52:00|9215.6|9200.6|9215.6|9200.6|9216.1|9201.1|9215.6|9200.6|0
1628682730000|2021-08-11 11:52:10|9216.6|9201.6|9217|9202|9217|9202|9216.6|9201.6|1
1628682750000|2021-08-11 11:52:30|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1628682760000|2021-08-11 11:52:40|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|1
1628682810000|2021-08-11 11:53:30|9215.7|9200.7|9214.6|9199.6|9215.7|9200.7|9214.6|9199.6|5
1628682820000|2021-08-11 11:53:40|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|1
1628682880000|2021-08-11 11:54:40|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|1
1628682900000|2021-08-11 11:55:00|9214.1|9199.1|9214.2|9199.2|9214.6|9199.6|9214.1|9199.1|1
1628682910000|2021-08-11 11:55:10|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|1
1628682940000|2021-08-11 11:55:40|||||||||1
1628682950000|2021-08-11 11:55:50|9213.7|9198.7|9208.6|9193.6|9213.7|9198.7|9208.6|9193.6|6
1628682970000|2021-08-11 11:56:10|9209.6|9194.6|9209.6|9194.6|9209.6|9194.6|9208.8|9193.8|0
1628682980000|2021-08-11 11:56:20|9210|9195|9210.1|9195.1|9210.1|9195.1|9208.8|9193.8|0
1628682990000|2021-08-11 11:56:30|9209.1|9194.1|9209.6|9194.6|9209.6|9194.6|9209.1|9194.1|0
1628683000000|2021-08-11 11:56:40|9208.6|9193.6|9209.6|9194.6|9210.1|9195.1|9208.6|9193.6|0
1628683010000|2021-08-11 11:56:50|9208.8|9193.8|9210.1|9195.1|9210.1|9195.1|9208.8|9193.8|0
1628683020000|2021-08-11 11:57:00|9210.6|9195.6|9212.1|9197.1|9212.1|9197.1|9210.6|9195.6|1
1628683070000|2021-08-11 11:57:50|9211.6|9196.6|9212.7|9197.7|9212.7|9197.7|9211.6|9196.6|1
1628683080000|2021-08-11 11:58:00|9213.1|9198.1|9212.6|9197.6|9214|9199|9212.1|9197.1|1
1628683090000|2021-08-11 11:58:10|9213|9198|9213.1|9198.1|9213.1|9198.1|9213|9198|0
1628683170000|2021-08-11 11:59:30|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|5
1628683190000|2021-08-11 11:59:50|9214.3|9199.3|9213.1|9198.1|9214.6|9199.6|9213.1|9198.1|7
1628683200000|2021-08-11 12:00:00|9214|9199|9213.1|9198.1|9214|9199|9212.6|9197.6|4
1628683210000|2021-08-11 12:00:10|9214.6|9199.6|9217.7|9202.7|9217.7|9202.7|9214.6|9199.6|8
1628683220000|2021-08-11 12:00:20|9218.5|9203.5|9218.4|9203.4|9218.7|9203.7|9218.4|9203.4|2
1628683230000|2021-08-11 12:00:30|9218.2|9203.2|9218.6|9203.6|9218.6|9203.6|9218.2|9203.2|9
1628683240000|2021-08-11 12:00:40|9218.7|9203.7|9217.6|9202.6|9219.1|9204.1|9217.6|9202.6|13
1628683250000|2021-08-11 12:00:50|9217.2|9202.2|9217.1|9202.1|9217.2|9202.2|9217.1|9202.1|0
1628683260000|2021-08-11 12:01:00|9218.1|9203.1|9217.2|9202.2|9219.1|9204.1|9217.2|9202.2|4
1628683270000|2021-08-11 12:01:10|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1628683280000|2021-08-11 12:01:20|9216.2|9201.2|9216.1|9201.1|9216.2|9201.2|9216.1|9201.1|0
1628683310000|2021-08-11 12:01:50|||||||||1
1628683320000|2021-08-11 12:02:00|9217.1|9202.1|9219.1|9204.1|9219.1|9204.1|9217.1|9202.1|1
1628683330000|2021-08-11 12:02:10|||||||||9
1628683340000|2021-08-11 12:02:20|||||||||1
1628683350000|2021-08-11 12:02:30|9219.5|9204.5|9218.6|9203.6|9219.6|9204.6|9218.6|9203.6|4
1628683380000|2021-08-11 12:03:00|9216.6|9201.6|9217.1|9202.1|9217.1|9202.1|9216.6|9201.6|2
1628683430000|2021-08-11 12:03:50|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1628683440000|2021-08-11 12:04:00|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.1|9203.1|1
1628683450000|2021-08-11 12:04:10|9218.2|9203.2|9218.1|9203.1|9218.2|9203.2|9218.1|9203.1|0
1628683470000|2021-08-11 12:04:30|||||||||1
1628683480000|2021-08-11 12:04:40|9216.6|9201.6|9215.1|9200.1|9216.6|9201.6|9213.7|9198.7|6
1628683490000|2021-08-11 12:04:50|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|2
1628683500000|2021-08-11 12:05:00|9218.1|9203.1|9218.2|9203.2|9218.2|9203.2|9218.1|9203.1|2
1628683520000|2021-08-11 12:05:20|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9217.7|9202.7|12
1628683530000|2021-08-11 12:05:30|9218.3|9203.3|9218.2|9203.2|9218.3|9203.3|9218.2|9203.2|0
1628683540000|2021-08-11 12:05:40|9217.2|9202.2|9213.8|9198.8|9217.2|9202.2|9213.8|9198.8|5
1628683620000|2021-08-11 12:07:00|9214.2|9199.2|9210.6|9195.6|9214.2|9199.2|9207.4|9192.4|19
1628683630000|2021-08-11 12:07:10|9210.9|9195.9|9213.7|9198.7|9213.7|9198.7|9210.9|9195.9|2
1628683640000|2021-08-11 12:07:20|9213.8|9198.8|9215.4|9200.4|9215.4|9200.4|9213.8|9198.8|1
1628683680000|2021-08-11 12:08:00|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1628683690000|2021-08-11 12:08:10|9216.6|9201.6|9216.3|9201.3|9216.7|9201.7|9216.3|9201.3|3
1628683700000|2021-08-11 12:08:20|9216.8|9201.8|9217.9|9202.9|9217.9|9202.9|9216.8|9201.8|0
1628683710000|2021-08-11 12:08:30|9218.3|9203.3|9218.7|9203.7|9218.7|9203.7|9218.3|9203.3|2
1628683720000|2021-08-11 12:08:40|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1628683730000|2021-08-11 12:08:50|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|1
1628683740000|2021-08-11 12:09:00|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1628683770000|2021-08-11 12:09:30|9216.2|9201.2|9216.7|9201.7|9216.7|9201.7|9216.2|9201.2|1
1628683780000|2021-08-11 12:09:40|9216.3|9201.3|9216.2|9201.2|9216.3|9201.3|9216.2|9201.2|0
1628683790000|2021-08-11 12:09:50|9214.2|9199.2|9214.8|9199.8|9214.8|9199.8|9213.7|9198.7|3
1628683800000|2021-08-11 12:10:00|9215.2|9200.2|9216.7|9201.7|9216.7|9201.7|9214.2|9199.2|4
1628683810000|2021-08-11 12:10:10|9216.9|9201.9|9211.7|9196.7|9218.1|9203.1|9208.8|9193.8|45
1628683820000|2021-08-11 12:10:20|9212.1|9197.1|9212|9197|9212.2|9197.2|9211.2|9196.2|1
1628683830000|2021-08-11 12:10:30|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9211.7|9196.7|0
1628683840000|2021-08-11 12:10:40|9211.7|9196.7|9210.7|9195.7|9211.7|9196.7|9210.7|9195.7|15
1628683850000|2021-08-11 12:10:50|9211.2|9196.2|9212|9197|9212|9197|9211.2|9196.2|2
1628683860000|2021-08-11 12:11:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9211.7|9196.7|1
1628683870000|2021-08-11 12:11:10|9212.7|9197.7|9214.2|9199.2|9214.2|9199.2|9212.7|9197.7|4
1628683890000|2021-08-11 12:11:30|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|0
1628683940000|2021-08-11 12:12:20|9213.7|9198.7|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|12
1628683950000|2021-08-11 12:12:30|9212.8|9197.8|9212.7|9197.7|9212.8|9197.8|9212.7|9197.7|0
1628683960000|2021-08-11 12:12:40|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|2
1628683970000|2021-08-11 12:12:50|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|5
1628683980000|2021-08-11 12:13:00|9210.7|9195.7|9213.7|9198.7|9213.7|9198.7|9210.7|9195.7|1
1628683990000|2021-08-11 12:13:10|9213.5|9198.5|9212.2|9197.2|9213.5|9198.5|9212.2|9197.2|4
1628684060000|2021-08-11 12:14:20|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|2
1628684080000|2021-08-11 12:14:40|9210.2|9195.2|9209.2|9194.2|9210.2|9195.2|9209.2|9194.2|4
1628684090000|2021-08-11 12:14:50|9208.7|9193.7|9208.6|9193.6|9208.7|9193.7|9208.6|9193.6|0
1628684100000|2021-08-11 12:15:00|9209.1|9194.1|9209.6|9194.6|9209.6|9194.6|9209.1|9194.1|8
1628684130000|2021-08-11 12:15:30|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|1
1628684160000|2021-08-11 12:16:00|9207.2|9192.2|9203.2|9188.2|9207.2|9192.2|9203.2|9188.2|16
1628684170000|2021-08-11 12:16:10|9204|9189|9204.7|9189.7|9204.7|9189.7|9204|9189|2
1628684200000|2021-08-11 12:16:40|9205.5|9190.5|9206.2|9191.2|9206.2|9191.2|9205.5|9190.5|2
1628684220000|2021-08-11 12:17:00|9206.6|9191.6|9206.2|9191.2|9206.6|9191.6|9206.2|9191.2|0
1628684280000|2021-08-11 12:18:00|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1628684310000|2021-08-11 12:18:30|||||||||1
1628684330000|2021-08-11 12:18:50|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|1
1628684340000|2021-08-11 12:19:00|9208.7|9193.7|9209.8|9194.8|9210.2|9195.2|9208.7|9193.7|4
1628684370000|2021-08-11 12:19:30|||||||||1
1628684390000|2021-08-11 12:19:50|||||||||1
1628684420000|2021-08-11 12:20:20|9213.7|9198.7|9215.3|9200.3|9215.3|9200.3|9213.7|9198.7|64
1628684430000|2021-08-11 12:20:30|9214.5|9199.5|9212.7|9197.7|9214.5|9199.5|9212.7|9197.7|2
1628684440000|2021-08-11 12:20:40|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1628684450000|2021-08-11 12:20:50|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|4
1628684460000|2021-08-11 12:21:00|9214.6|9199.6|9215.6|9200.6|9215.6|9200.6|9214.6|9199.6|0
1628684520000|2021-08-11 12:22:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1628684530000|2021-08-11 12:22:10|9216.8|9201.8|9216.2|9201.2|9217.3|9202.3|9216.2|9201.2|3
1628684550000|2021-08-11 12:22:30|9216.7|9201.7|9217.7|9202.7|9217.7|9202.7|9216.7|9201.7|2
1628684560000|2021-08-11 12:22:40|9218.2|9203.2|9219.2|9204.2|9219.7|9204.7|9218.2|9203.2|1
1628684570000|2021-08-11 12:22:50|9219.4|9204.4|9221.7|9206.7|9221.7|9206.7|9219.4|9204.4|18
1628684580000|2021-08-11 12:23:00|9221.2|9206.2|9219.2|9204.2|9221.2|9206.2|9219.2|9204.2|11
1628684590000|2021-08-11 12:23:10|9218.8|9203.8|9217.2|9202.2|9218.8|9203.8|9217.2|9202.2|6
1628684600000|2021-08-11 12:23:20|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|1
1628684610000|2021-08-11 12:23:30|9216.7|9201.7|9217.2|9202.2|9217.2|9202.2|9216.7|9201.7|2
1628684620000|2021-08-11 12:23:40|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|5
1628684640000|2021-08-11 12:24:00|9216.7|9201.7|9215.7|9200.7|9216.7|9201.7|9215.7|9200.7|8
1628684650000|2021-08-11 12:24:10|9213.9|9198.9|9214.2|9199.2|9214.2|9199.2|9213.9|9198.9|3
1628684660000|2021-08-11 12:24:20|9215|9200|9215.2|9200.2|9215.2|9200.2|9215|9200|0
1628684670000|2021-08-11 12:24:30|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|5
1628684680000|2021-08-11 12:24:40|9212.3|9197.3|9212.2|9197.2|9212.3|9197.3|9212.2|9197.2|0
1628684690000|2021-08-11 12:24:50|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|5
1628684700000|2021-08-11 12:25:00|9212.7|9197.7|9212.2|9197.2|9213.7|9198.7|9212.2|9197.2|3
1628684710000|2021-08-11 12:25:10|||||||||1
1628684720000|2021-08-11 12:25:20|9212.4|9197.4|9213.2|9198.2|9213.2|9198.2|9212.4|9197.4|2
1628684740000|2021-08-11 12:25:40|9213.5|9198.5|9214.7|9199.7|9214.7|9199.7|9213.5|9198.5|2
1628684750000|2021-08-11 12:25:50|9215.1|9200.1|9216.7|9201.7|9217.2|9202.2|9215.1|9200.1|1
1628684760000|2021-08-11 12:26:00|9217.2|9202.2|9215|9200|9217.2|9202.2|9215|9200|9
1628684770000|2021-08-11 12:26:10|9214.2|9199.2|9212.2|9197.2|9214.2|9199.2|9212.2|9197.2|1
1628684800000|2021-08-11 12:26:40|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|3
1628684810000|2021-08-11 12:26:50|9210.7|9195.7|9211.7|9196.7|9211.7|9196.7|9210.7|9195.7|2
1628684850000|2021-08-11 12:27:30|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|1
1628684870000|2021-08-11 12:27:50|9212|9197|9212.1|9197.1|9212.1|9197.1|9212|9197|0
1628684880000|2021-08-11 12:28:00|9213.6|9198.6|9214|9199|9214|9199|9213.6|9198.6|2
1628684890000|2021-08-11 12:28:10|||||||||1
1628684960000|2021-08-11 12:29:20|9213.6|9198.6|9210.8|9195.8|9213.6|9198.6|9210.8|9195.8|1
1628684990000|2021-08-11 12:29:50|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|0
1628685000000|2021-08-11 12:30:00|9212.5|9197.5|9211.5|9196.5|9213.2|9198.2|9211|9196|5
1628685020000|2021-08-11 12:30:20|9211.6|9196.6|9211.5|9196.5|9212.1|9197.1|9210.6|9195.6|2
1628685030000|2021-08-11 12:30:30|9211.1|9196.1|9211|9196|9211.5|9196.5|9210.6|9195.6|0
1628685040000|2021-08-11 12:30:40|9211.3|9196.3|9213.1|9198.1|9213.1|9198.1|9211.3|9196.3|7
1628685050000|2021-08-11 12:30:50|9214.5|9199.5|9215.6|9200.6|9215.6|9200.6|9214|9199|7
1628685060000|2021-08-11 12:31:00|9216.1|9201.1|9223.6|9208.6|9224.1|9209.1|9216.1|9201.1|12
1628685070000|2021-08-11 12:31:10|9224.1|9209.1|9224.6|9209.6|9224.6|9209.6|9223.6|9208.6|2
1628685080000|2021-08-11 12:31:20|9225.1|9210.1|9225.5|9210.5|9225.5|9210.5|9224.6|9209.6|0
1628685090000|2021-08-11 12:31:30|9225.6|9210.6|9226.1|9211.1|9226.1|9211.1|9223.6|9208.6|3
1628685100000|2021-08-11 12:31:40|||||||||3
1628685110000|2021-08-11 12:31:50|9226.6|9211.6|9226.1|9211.1|9226.6|9211.6|9226.1|9211.1|1
1628685120000|2021-08-11 12:32:00|9227.1|9212.1|9227.6|9212.6|9228.1|9213.1|9226.6|9211.6|18
1628685130000|2021-08-11 12:32:10|9227.2|9212.2|9230.1|9215.1|9230.1|9215.1|9227.1|9212.1|24
1628685140000|2021-08-11 12:32:20|9230.6|9215.6|9232.5|9217.5|9232.5|9217.5|9230.6|9215.6|0
1628685150000|2021-08-11 12:32:30|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|0
1628685160000|2021-08-11 12:32:40|9232.5|9217.5|9232.1|9217.1|9233.6|9218.6|9232.1|9217.1|10
1628685170000|2021-08-11 12:32:50|9231.6|9216.6|9230.1|9215.1|9231.6|9216.6|9230.1|9215.1|20
1628685190000|2021-08-11 12:33:10|9224.1|9209.1|9224.1|9209.1|9224.2|9209.2|9223.6|9208.6|15
1628685200000|2021-08-11 12:33:20|9224.6|9209.6|9226.6|9211.6|9226.6|9211.6|9223.6|9208.6|3
1628685210000|2021-08-11 12:33:30|9226.1|9211.1|9229.2|9214.2|9229.2|9214.2|9226.1|9211.1|4
1628685220000|2021-08-11 12:33:40|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|2
1628685240000|2021-08-11 12:34:00|9230.1|9215.1|9229.6|9214.6|9231.1|9216.1|9229.6|9214.6|4
1628685250000|2021-08-11 12:34:10|9230|9215|9229.1|9214.1|9230.1|9215.1|9229.1|9214.1|0
1628685260000|2021-08-11 12:34:20|9230.6|9215.6|9232|9217|9232|9217|9230.6|9215.6|9
1628685270000|2021-08-11 12:34:30|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|8
1628685280000|2021-08-11 12:34:40|||||||||2
1628685290000|2021-08-11 12:34:50|9227.6|9212.6|9228.6|9213.6|9228.6|9213.6|9227.6|9212.6|17
1628685300000|2021-08-11 12:35:00|9229.6|9214.6|9231.6|9216.6|9231.6|9216.6|9229.6|9214.6|1
1628685310000|2021-08-11 12:35:10|||||||||2
1628685320000|2021-08-11 12:35:20|9231.2|9216.2|9232.5|9217.5|9232.5|9217.5|9231.1|9216.1|3
1628685330000|2021-08-11 12:35:30|||||||||1
1628685340000|2021-08-11 12:35:40|9233.2|9218.2|9232.6|9217.6|9233.5|9218.5|9232.6|9217.6|2
1628685350000|2021-08-11 12:35:50|||||||||1
1628685360000|2021-08-11 12:36:00|9232.5|9217.5|9231.7|9216.7|9232.5|9217.5|9231.7|9216.7|3
1628685370000|2021-08-11 12:36:10|9231.1|9216.1|9223.1|9208.1|9231.1|9216.1|9223.1|9208.1|50
1628685380000|2021-08-11 12:36:20|9224.1|9209.1|9227.2|9212.2|9227.2|9212.2|9224.1|9209.1|1
1628685390000|2021-08-11 12:36:30|9227.1|9212.1|9228.6|9213.6|9229.6|9214.6|9227.1|9212.1|11
1628685400000|2021-08-11 12:36:40|9229.1|9214.1|9228.6|9213.6|9229.1|9214.1|9228.6|9213.6|1
1628685410000|2021-08-11 12:36:50|9219.1|9204.1|9219.6|9204.6|9220.6|9205.6|9218.6|9203.6|3
1628685420000|2021-08-11 12:37:00|9221.1|9206.1|9225.1|9210.1|9225.1|9210.1|9221.1|9206.1|9
1628685430000|2021-08-11 12:37:10|9225.6|9210.6|9225.7|9210.7|9228.6|9213.6|9225.2|9210.2|46
1628685440000|2021-08-11 12:37:20|9226.8|9211.8|9227.1|9212.1|9227.1|9212.1|9225.6|9210.6|2
1628685450000|2021-08-11 12:37:30|9227.5|9212.5|9228|9213|9228|9213|9227.1|9212.1|1
1628685460000|2021-08-11 12:37:40|9228.1|9213.1|9232.6|9217.6|9232.6|9217.6|9228.1|9213.1|43
1628685470000|2021-08-11 12:37:50|9233.6|9218.6|9232.6|9217.6|9233.6|9218.6|9232.6|9217.6|1
1628685480000|2021-08-11 12:38:00|9218.5|9203.5|9220.8|9205.8|9220.8|9205.8|9218.5|9203.5|8
1628685490000|2021-08-11 12:38:10|9222.2|9207.2|9214|9199|9225.5|9210.5|9214|9199|26
1628685500000|2021-08-11 12:38:20|9217|9202|9217.8|9202.8|9217.8|9202.8|9217|9202|0
1628685510000|2021-08-11 12:38:30|||||||||1
1628685520000|2021-08-11 12:38:40|9219.8|9204.8|9219.3|9204.3|9220.3|9205.3|9219.3|9204.3|2
1628685530000|2021-08-11 12:38:50|9219.8|9204.8|9221.3|9206.3|9221.3|9206.3|9219.8|9204.8|4
1628685540000|2021-08-11 12:39:00|9220.6|9205.6|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|0
1628685550000|2021-08-11 12:39:10|9220.6|9205.6|9220.3|9205.3|9221.3|9206.3|9220.3|9205.3|1
1628685560000|2021-08-11 12:39:20|||||||||1
1628685570000|2021-08-11 12:39:30|9220|9205|9219.8|9204.8|9220|9205|9219.8|9204.8|0
1628685580000|2021-08-11 12:39:40|9220.3|9205.3|9219.8|9204.8|9220.3|9205.3|9219.3|9204.3|2
1628685590000|2021-08-11 12:39:50|9219.5|9204.5|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|1
1628685600000|2021-08-11 12:40:00|9220.3|9205.3|9224.3|9209.3|9224.3|9209.3|9220.3|9205.3|2
1628685610000|2021-08-11 12:40:10|9225.3|9210.3|9229.3|9214.3|9229.3|9214.3|9225.3|9210.3|8
1628685630000|2021-08-11 12:40:30|||||||||3
1628685650000|2021-08-11 12:40:50|9229.8|9214.8|9229.3|9214.3|9229.8|9214.8|9229.3|9214.3|2
1628685680000|2021-08-11 12:41:20|||||||||1
1628685690000|2021-08-11 12:41:30|||||||||1
1628685710000|2021-08-11 12:41:50|||||||||1
1628685720000|2021-08-11 12:42:00|||||||||1
1628685740000|2021-08-11 12:42:20|||||||||1
1628685750000|2021-08-11 12:42:30|||||||||1
1628685760000|2021-08-11 12:42:40|||||||||1
1628685770000|2021-08-11 12:42:50|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|3
1628685780000|2021-08-11 12:43:00|9230.2|9215.2|9228.8|9213.8|9231.2|9216.2|9228.8|9213.8|8
1628685790000|2021-08-11 12:43:10|9229.2|9214.2|9229.3|9214.3|9229.3|9214.3|9229.2|9214.2|0
1628685810000|2021-08-11 12:43:30|9226.3|9211.3|9225.8|9210.8|9226.3|9211.3|9225.8|9210.8|10
1628685820000|2021-08-11 12:43:40|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|0
1628685840000|2021-08-11 12:44:00|9226|9211|9226.2|9211.2|9226.2|9211.2|9225.8|9210.8|0
1628685850000|2021-08-11 12:44:10|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|0
1628685860000|2021-08-11 12:44:20|9226.7|9211.7|9226.3|9211.3|9226.8|9211.8|9226.3|9211.3|1
1628685880000|2021-08-11 12:44:40|9225.6|9210.6|9223.3|9208.3|9225.6|9210.6|9221.8|9206.8|7
1628685900000|2021-08-11 12:45:00|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1628685930000|2021-08-11 12:45:30|9223.6|9208.6|9223.5|9208.5|9223.8|9208.8|9223.5|9208.5|1
1628685940000|2021-08-11 12:45:40|9223.3|9208.3|9223.8|9208.8|9223.8|9208.8|9223.3|9208.3|1
1628685950000|2021-08-11 12:45:50|9223.1|9208.1|9222.8|9207.8|9223.1|9208.1|9222.8|9207.8|0
1628685960000|2021-08-11 12:46:00|9223.8|9208.8|9222.8|9207.8|9227.7|9212.7|9222.8|9207.8|6
1628686000000|2021-08-11 12:46:40|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1628686010000|2021-08-11 12:46:50|9220.3|9205.3|9219.8|9204.8|9220.3|9205.3|9219.8|9204.8|3
1628686020000|2021-08-11 12:47:00|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628686030000|2021-08-11 12:47:10|9218.3|9203.3|9218.8|9203.8|9218.8|9203.8|9218.3|9203.3|0
1628686050000|2021-08-11 12:47:30|9220|9205|9220|9205|9220|9205|9220|9205|1
1628686060000|2021-08-11 12:47:40|9219.8|9204.8|9219.8|9204.8|9220.5|9205.5|9219.8|9204.8|2
1628686070000|2021-08-11 12:47:50|9221.8|9206.8|9222|9207|9222.3|9207.3|9221.8|9206.8|1
1628686080000|2021-08-11 12:48:00|9221.8|9206.8|9223.8|9208.8|9223.8|9208.8|9221.8|9206.8|1
1628686090000|2021-08-11 12:48:10|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|7
1628686100000|2021-08-11 12:48:20|9221.5|9206.5|9218.5|9203.5|9221.5|9206.5|9218.5|9203.5|2
1628686110000|2021-08-11 12:48:30|9218.1|9203.1|9218|9203|9218.1|9203.1|9218|9203|0
1628686120000|2021-08-11 12:48:40|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1628686140000|2021-08-11 12:49:00|9218.8|9203.8|9219.6|9204.6|9221.3|9206.3|9218.8|9203.8|1
1628686150000|2021-08-11 12:49:10|9219|9204|9219|9204|9219|9204|9219|9204|0
1628686160000|2021-08-11 12:49:20|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|0
1628686170000|2021-08-11 12:49:30|9219.8|9204.8|9220|9205|9220|9205|9219.8|9204.8|0
1628686190000|2021-08-11 12:49:50|9219.6|9204.6|9219.5|9204.5|9219.6|9204.6|9219.5|9204.5|0
1628686210000|2021-08-11 12:50:10|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1628686220000|2021-08-11 12:50:20|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|2
1628686250000|2021-08-11 12:50:50|9218.8|9203.8|9219|9204|9219|9204|9218.8|9203.8|0
1628686320000|2021-08-11 12:52:00|9219.5|9204.5|9220.2|9205.2|9220.2|9205.2|9219.5|9204.5|1
1628686330000|2021-08-11 12:52:10|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1628686360000|2021-08-11 12:52:40|9219|9204|9219|9204|9219|9204|9219|9204|1
1628686370000|2021-08-11 12:52:50|9219.5|9204.5|9220|9205|9220|9205|9219.5|9204.5|0
1628686380000|2021-08-11 12:53:00|9219|9204|9216.5|9201.5|9219|9204|9216.5|9201.5|5
1628686410000|2021-08-11 12:53:30|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9215|9200|2
1628686420000|2021-08-11 12:53:40|9217|9202|9217.5|9202.5|9217.5|9202.5|9217|9202|0
1628686470000|2021-08-11 12:54:30|9217.1|9202.1|9217|9202|9217.1|9202.1|9217|9202|1
1628686500000|2021-08-11 12:55:00|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1628686510000|2021-08-11 12:55:10|9217|9202|9217.5|9202.5|9217.5|9202.5|9217|9202|1
1628686520000|2021-08-11 12:55:20|9217.8|9202.8|9218|9203|9218.7|9203.7|9217.8|9202.8|1
1628686530000|2021-08-11 12:55:30|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|1
1628686550000|2021-08-11 12:55:50|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9216.7|9201.7|2
1628686560000|2021-08-11 12:56:00|9218|9203|9218|9203|9218|9203|9218|9203|0
1628686600000|2021-08-11 12:56:40|9218.5|9203.5|9219.5|9204.5|9219.5|9204.5|9218.5|9203.5|0
1628686610000|2021-08-11 12:56:50|9219.8|9204.8|9220|9205|9220|9205|9219.8|9204.8|0
1628686620000|2021-08-11 12:57:00|9220.5|9205.5|9218.5|9203.5|9221|9206|9218.5|9203.5|3
1628686630000|2021-08-11 12:57:10|9219|9204|9219|9204|9219|9204|9219|9204|0
1628686680000|2021-08-11 12:58:00|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|0
1628686710000|2021-08-11 12:58:30|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|0
1628686730000|2021-08-11 12:58:50|9217.5|9202.5|9216.4|9201.4|9217.5|9202.5|9216.4|9201.4|3
1628686740000|2021-08-11 12:59:00|9217.9|9202.9|9218.3|9203.3|9218.9|9203.9|9217.9|9202.9|0
1628686750000|2021-08-11 12:59:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628686780000|2021-08-11 12:59:40|9219.2|9204.2|9219.3|9204.3|9219.9|9204.9|9219.2|9204.2|2
1628686800000|2021-08-11 13:00:00|9219.4|9204.4|9220.8|9205.8|9220.8|9205.8|9219.4|9204.4|0
1628686810000|2021-08-11 13:00:10|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1628686820000|2021-08-11 13:00:20|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|1
1628686840000|2021-08-11 13:00:40|||||||||1
1628686860000|2021-08-11 13:01:00|9220.7|9205.7|9221.3|9206.3|9221.8|9206.8|9220.7|9205.7|5
1628686870000|2021-08-11 13:01:10|9221.8|9206.8|9223.3|9208.3|9223.3|9208.3|9221.8|9206.8|1
1628686880000|2021-08-11 13:01:20|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|5
1628686890000|2021-08-11 13:01:30|9220.1|9205.1|9216.8|9201.8|9220.7|9205.7|9216.3|9201.3|8
1628686900000|2021-08-11 13:01:40|9217.8|9202.8|9218.3|9203.3|9218.3|9203.3|9217.3|9202.3|0
1628686910000|2021-08-11 13:01:50|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1628686920000|2021-08-11 13:02:00|9218.9|9203.9|9219.3|9204.3|9219.3|9204.3|9218.9|9203.9|1
1628686930000|2021-08-11 13:02:10|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|0
1628686940000|2021-08-11 13:02:20|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1628686980000|2021-08-11 13:03:00|9220.2|9205.2|9220.3|9205.3|9220.3|9205.3|9220.2|9205.2|0
1628686990000|2021-08-11 13:03:10|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1628687010000|2021-08-11 13:03:30|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|0
1628687020000|2021-08-11 13:03:40|9220.5|9205.5|9220.2|9205.2|9220.6|9205.6|9220.2|9205.2|1
1628687030000|2021-08-11 13:03:50|9220.6|9205.6|9224.2|9209.2|9224.2|9209.2|9220.6|9205.6|21
1628687040000|2021-08-11 13:04:00|||||||||14
1628687050000|2021-08-11 13:04:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|1
1628687080000|2021-08-11 13:04:40|9221.8|9206.8|9221.4|9206.4|9221.9|9206.9|9221.4|9206.4|0
1628687090000|2021-08-11 13:04:50|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|0
1628687100000|2021-08-11 13:05:00|9221.6|9206.6|9221.4|9206.4|9221.6|9206.6|9221.4|9206.4|0
1628687120000|2021-08-11 13:05:20|9222.4|9207.4|9222.9|9207.9|9222.9|9207.9|9222.4|9207.4|0
1628687130000|2021-08-11 13:05:30|9221.9|9206.9|9220.9|9205.9|9221.9|9206.9|9220.9|9205.9|1
1628687140000|2021-08-11 13:05:40|9220.4|9205.4|9221.4|9206.4|9221.4|9206.4|9220.4|9205.4|0
1628687150000|2021-08-11 13:05:50|||||||||2
1628687160000|2021-08-11 13:06:00|9221.3|9206.3|9221.8|9206.8|9221.8|9206.8|9221.3|9206.3|10
1628687180000|2021-08-11 13:06:20|9222.3|9207.3|9221.8|9206.8|9222.8|9207.8|9221.8|9206.8|5
1628687210000|2021-08-11 13:06:50|9220.4|9205.4|9219.8|9204.8|9220.4|9205.4|9218.3|9203.3|4
1628687220000|2021-08-11 13:07:00|9220.3|9205.3|9221.8|9206.8|9221.8|9206.8|9220.3|9205.3|0
1628687230000|2021-08-11 13:07:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|1
1628687240000|2021-08-11 13:07:20|9219.9|9204.9|9219.8|9204.8|9219.9|9204.9|9219.8|9204.8|0
1628687300000|2021-08-11 13:08:20|9219.3|9204.3|9219.9|9204.9|9220.3|9205.3|9219.3|9204.3|5
1628687310000|2021-08-11 13:08:30|9219.8|9204.8|9219.4|9204.4|9220.3|9205.3|9217.4|9202.4|4
1628687330000|2021-08-11 13:08:50|9219.9|9204.9|9211.8|9196.8|9219.9|9204.9|9211.8|9196.8|22
1628687340000|2021-08-11 13:09:00|9212.6|9197.6|9213.3|9198.3|9213.3|9198.3|9212.6|9197.6|1
1628687360000|2021-08-11 13:09:20|||||||||1
1628687390000|2021-08-11 13:09:50|9216.8|9201.8|9217.3|9202.3|9217.3|9202.3|9216.8|9201.8|33
1628687400000|2021-08-11 13:10:00|9217.7|9202.7|9217.3|9202.3|9217.8|9202.8|9217.3|9202.3|2
1628687430000|2021-08-11 13:10:30|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1628687460000|2021-08-11 13:11:00|9217.9|9202.9|9218.8|9203.8|9218.8|9203.8|9217.9|9202.9|8
1628687470000|2021-08-11 13:11:10|9219.7|9204.7|9220.3|9205.3|9220.3|9205.3|9219.7|9204.7|1
1628687490000|2021-08-11 13:11:30|9220.4|9205.4|9221.4|9206.4|9221.4|9206.4|9220.4|9205.4|0
1628687500000|2021-08-11 13:11:40|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|2
1628687510000|2021-08-11 13:11:50|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1628687530000|2021-08-11 13:12:10|9221.1|9206.1|9220.9|9205.9|9221.1|9206.1|9220.9|9205.9|0
1628687550000|2021-08-11 13:12:30|9220.4|9205.4|9220.9|9205.9|9220.9|9205.9|9220.4|9205.4|1
1628687610000|2021-08-11 13:13:30|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1628687620000|2021-08-11 13:13:40|9220.9|9205.9|9222.4|9207.4|9222.4|9207.4|9220.9|9205.9|1
1628687630000|2021-08-11 13:13:50|9222.9|9207.9|9223.9|9208.9|9224.4|9209.4|9222.9|9207.9|1
1628687640000|2021-08-11 13:14:00|9222.4|9207.4|9221.9|9206.9|9222.4|9207.4|9221.9|9206.9|8
1628687650000|2021-08-11 13:14:10|9222.3|9207.3|9222.4|9207.4|9222.4|9207.4|9222.3|9207.3|0
1628687660000|2021-08-11 13:14:20|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1628687740000|2021-08-11 13:15:40|||||||||2
1628687750000|2021-08-11 13:15:50|||||||||4
1628687770000|2021-08-11 13:16:10|||||||||2
1628687780000|2021-08-11 13:16:20|9223.9|9208.9|9226.4|9211.4|9226.4|9211.4|9223.9|9208.9|3
1628687790000|2021-08-11 13:16:30|9225.9|9210.9|9224.9|9209.9|9225.9|9210.9|9224.9|9209.9|2
1628687820000|2021-08-11 13:17:00|||||||||1
1628687830000|2021-08-11 13:17:10|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1628687860000|2021-08-11 13:17:40|9225.8|9210.8|9224.4|9209.4|9225.8|9210.8|9224.4|9209.4|1
1628687880000|2021-08-11 13:18:00|9225.9|9210.9|9226.4|9211.4|9226.4|9211.4|9225.4|9210.4|4
1628687900000|2021-08-11 13:18:20|9226.1|9211.1|9225.4|9210.4|9226.1|9211.1|9225.4|9210.4|15
1628687910000|2021-08-11 13:18:30|9225.8|9210.8|9227.1|9212.1|9227.4|9212.4|9225.8|9210.8|1
1628687920000|2021-08-11 13:18:40|9226.6|9211.6|9228.4|9213.4|9228.9|9213.9|9226.4|9211.4|1
1628687930000|2021-08-11 13:18:50|9228.1|9213.1|9227.4|9212.4|9228.1|9213.1|9226.9|9211.9|2
1628687940000|2021-08-11 13:19:00|9227.8|9212.8|9227.9|9212.9|9227.9|9212.9|9227.8|9212.8|0
1628687950000|2021-08-11 13:19:10|9228.3|9213.3|9228.4|9213.4|9228.4|9213.4|9228.3|9213.3|0
1628687960000|2021-08-11 13:19:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1628687970000|2021-08-11 13:19:30|9229.2|9214.2|9229.8|9214.8|9229.8|9214.8|9228.3|9213.3|3
1628687980000|2021-08-11 13:19:40|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.3|9213.3|4
1628687990000|2021-08-11 13:19:50|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1628688000000|2021-08-11 13:20:00|9229.2|9214.2|9229.3|9214.3|9229.8|9214.8|9229.2|9214.2|3
1628688010000|2021-08-11 13:20:10|9229.8|9214.8|9229.1|9214.1|9229.8|9214.8|9229.1|9214.1|1
1628688030000|2021-08-11 13:20:30|9228.8|9213.8|9228.8|9213.8|9229.3|9214.3|9228.8|9213.8|2
1628688040000|2021-08-11 13:20:40|9228.9|9213.9|9229.3|9214.3|9229.3|9214.3|9228.9|9213.9|2
1628688060000|2021-08-11 13:21:00|9227.9|9212.9|9226.4|9211.4|9227.9|9212.9|9226.4|9211.4|8
1628688070000|2021-08-11 13:21:10|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1628688100000|2021-08-11 13:21:40|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|0
1628688120000|2021-08-11 13:22:00|9226.4|9211.4|9228|9213|9228|9213|9226.4|9211.4|0
1628688130000|2021-08-11 13:22:10|9228.4|9213.4|9229.9|9214.9|9229.9|9214.9|9228.4|9213.4|0
1628688140000|2021-08-11 13:22:20|9228.9|9213.9|9229.9|9214.9|9229.9|9214.9|9228.4|9213.4|4
1628688150000|2021-08-11 13:22:30|9230.3|9215.3|9229.9|9214.9|9230.3|9215.3|9229.9|9214.9|12
1628688180000|2021-08-11 13:23:00|9229.6|9214.6|9229.4|9214.4|9229.6|9214.6|9229.4|9214.4|1
1628688220000|2021-08-11 13:23:40|9229.8|9214.8|9230.4|9215.4|9230.4|9215.4|9229.8|9214.8|1
1628688230000|2021-08-11 13:23:50|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|0
1628688240000|2021-08-11 13:24:00|9231.4|9216.4|9232.4|9217.4|9232.4|9217.4|9231.4|9216.4|4
1628688250000|2021-08-11 13:24:10|9232.1|9217.1|9231.9|9216.9|9232.1|9217.1|9231.9|9216.9|6
1628688260000|2021-08-11 13:24:20|9232.3|9217.3|9231.9|9216.9|9232.4|9217.4|9231.9|9216.9|1
1628688270000|2021-08-11 13:24:30|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|1
1628688280000|2021-08-11 13:24:40|9231.4|9216.4|9231.9|9216.9|9231.9|9216.9|9231.4|9216.4|0
1628688300000|2021-08-11 13:25:00|9231.8|9216.8|9231.4|9216.4|9231.8|9216.8|9231.1|9216.1|3
1628688310000|2021-08-11 13:25:10|9231.7|9216.7|9231.8|9216.8|9231.8|9216.8|9231.7|9216.7|1
1628688320000|2021-08-11 13:25:20|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|2
1628688330000|2021-08-11 13:25:30|9231.9|9216.9|9231.8|9216.8|9231.9|9216.9|9231.8|9216.8|2
1628688360000|2021-08-11 13:26:00|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|3
1628688370000|2021-08-11 13:26:10|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|4
1628688380000|2021-08-11 13:26:20|9228.7|9213.7|9227.8|9212.8|9228.7|9213.7|9227.8|9212.8|2
1628688400000|2021-08-11 13:26:40|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9227.8|9212.8|10
1628688410000|2021-08-11 13:26:50|9230.4|9215.4|9230.7|9215.7|9230.7|9215.7|9230.3|9215.3|2
1628688420000|2021-08-11 13:27:00|9230.8|9215.8|9231.8|9216.8|9231.8|9216.8|9230.8|9215.8|1
1628688440000|2021-08-11 13:27:20|||||||||2
1628688480000|2021-08-11 13:28:00|9232.2|9217.2|9231.8|9216.8|9233.2|9218.2|9231.8|9216.8|3
1628688500000|2021-08-11 13:28:20|9232.8|9217.8|9233.3|9218.3|9233.3|9218.3|9232.8|9217.8|22
1628688540000|2021-08-11 13:29:00|9233.7|9218.7|9233.4|9218.4|9233.8|9218.8|9233.4|9218.4|1
1628688550000|2021-08-11 13:29:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|8
1628688580000|2021-08-11 13:29:40|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|0
1628688600000|2021-08-11 13:30:00|9232.1|9217.1|9233.9|9218.9|9233.9|9218.9|9231.3|9216.3|31
1628688610000|2021-08-11 13:30:10|9234.3|9219.3|9234.1|9219.1|9234.4|9219.4|9234.1|9219.1|28
1628688640000|2021-08-11 13:30:40|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1628688650000|2021-08-11 13:30:50|||||||||3
1628688660000|2021-08-11 13:31:00|9232.1|9217.1|9233.3|9218.3|9233.3|9218.3|9232.1|9217.1|21
1628688670000|2021-08-11 13:31:10|9233.7|9218.7|9235.9|9220.9|9235.9|9220.9|9233.4|9218.4|37
1628688680000|2021-08-11 13:31:20|9236.8|9221.8|9236.9|9221.9|9237.3|9222.3|9236.8|9221.8|16
1628688690000|2021-08-11 13:31:30|9236.6|9221.6|9235.8|9220.8|9236.8|9221.8|9234.8|9219.8|13
1628688700000|2021-08-11 13:31:40|9232.8|9217.8|9232.3|9217.3|9232.8|9217.8|9231.4|9216.4|16
1628688710000|2021-08-11 13:31:50|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|0
1628688720000|2021-08-11 13:32:00|9233.4|9218.4|9230.7|9215.7|9233.4|9218.4|9230.7|9215.7|22
1628688740000|2021-08-11 13:32:20|9230.3|9215.3|9230.1|9215.1|9230.3|9215.3|9230.1|9215.1|0
1628688750000|2021-08-11 13:32:30|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|1
1628688760000|2021-08-11 13:32:40|9230.4|9215.4|9229.7|9214.7|9230.4|9215.4|9229.7|9214.7|0
1628688780000|2021-08-11 13:33:00|9229.3|9214.3|9227.6|9212.6|9229.3|9214.3|9227.6|9212.6|5
1628688790000|2021-08-11 13:33:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|5
1628688800000|2021-08-11 13:33:20|9227.1|9212.1|9226.7|9211.7|9227.1|9212.1|9226.7|9211.7|6
1628688830000|2021-08-11 13:33:50|9226.3|9211.3|9226.2|9211.2|9226.3|9211.3|9226.2|9211.2|0
1628688840000|2021-08-11 13:34:00|9228.5|9213.5|9230.8|9215.8|9231.3|9216.3|9228.5|9213.5|10
1628688860000|2021-08-11 13:34:20|9231.3|9216.3|9233.9|9218.9|9233.9|9218.9|9231.3|9216.3|4
1628688870000|2021-08-11 13:34:30|9234.3|9219.3|9233.4|9218.4|9234.9|9219.9|9233.4|9218.4|6
1628688880000|2021-08-11 13:34:40|9232.9|9217.9|9232.4|9217.4|9232.9|9217.9|9232.4|9217.4|3
1628688890000|2021-08-11 13:34:50|9231.7|9216.7|9228.6|9213.6|9231.7|9216.7|9228.6|9213.6|2
1628688900000|2021-08-11 13:35:00|9228.2|9213.2|9228.1|9213.1|9228.2|9213.2|9228.1|9213.1|0
1628688920000|2021-08-11 13:35:20|9228.4|9213.4|9231.3|9216.3|9231.3|9216.3|9228.4|9213.4|4
1628688940000|2021-08-11 13:35:40|9231.2|9216.2|9231.7|9216.7|9231.7|9216.7|9231.2|9216.2|1
1628688960000|2021-08-11 13:36:00|9232.5|9217.5|9231.7|9216.7|9232.7|9217.7|9231.7|9216.7|3
1628688970000|2021-08-11 13:36:10|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1628688980000|2021-08-11 13:36:20|9230.7|9215.7|9228.8|9213.8|9230.7|9215.7|9228.8|9213.8|6
1628688990000|2021-08-11 13:36:30|9228.7|9213.7|9230.2|9215.2|9230.2|9215.2|9228.7|9213.7|0
1628689010000|2021-08-11 13:36:50|9230.7|9215.7|9231.2|9216.2|9231.2|9216.2|9230.7|9215.7|0
1628689020000|2021-08-11 13:37:00|9232|9217|9232.8|9217.8|9233.1|9218.1|9232|9217|4
1628689030000|2021-08-11 13:37:10|9233.9|9218.9|9235.2|9220.2|9236.2|9221.2|9233.9|9218.9|22
1628689040000|2021-08-11 13:37:20|||||||||1
1628689050000|2021-08-11 13:37:30|||||||||1
1628689060000|2021-08-11 13:37:40|9232.2|9217.2|9233.1|9218.1|9233.1|9218.1|9231.8|9216.8|2
1628689070000|2021-08-11 13:37:50|9233.2|9218.2|9233.7|9218.7|9233.7|9218.7|9233.2|9218.2|0
1628689080000|2021-08-11 13:38:00|9233.3|9218.3|9233.2|9218.2|9233.3|9218.3|9233.2|9218.2|0
1628689090000|2021-08-11 13:38:10|9232.8|9217.8|9232.7|9217.7|9233.2|9218.2|9232.7|9217.7|2
1628689100000|2021-08-11 13:38:20|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|4
1628689110000|2021-08-11 13:38:30|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|3
1628689120000|2021-08-11 13:38:40|9229.5|9214.5|9233.1|9218.1|9233.1|9218.1|9229.5|9214.5|11
1628689130000|2021-08-11 13:38:50|9233.2|9218.2|9234.9|9219.9|9234.9|9219.9|9233.2|9218.2|1
1628689140000|2021-08-11 13:39:00|9235.2|9220.2|9234.2|9219.2|9235.6|9220.6|9234.2|9219.2|2
1628689150000|2021-08-11 13:39:10|9234.6|9219.6|9235.2|9220.2|9235.2|9220.2|9234.6|9219.6|0
1628689160000|2021-08-11 13:39:20|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|0
1628689180000|2021-08-11 13:39:40|9235.1|9220.1|9235.2|9220.2|9235.2|9220.2|9234.7|9219.7|1
1628689200000|2021-08-11 13:40:00|9235.6|9220.6|9236.2|9221.2|9236.2|9221.2|9235.6|9220.6|1
1628689210000|2021-08-11 13:40:10|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|10
1628689220000|2021-08-11 13:40:20|9236.6|9221.6|9233.5|9218.5|9236.6|9221.6|9232.7|9217.7|5
1628689230000|2021-08-11 13:40:30|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|0
1628689240000|2021-08-11 13:40:40|9234.1|9219.1|9238|9223|9238|9223|9234.1|9219.1|9
1628689250000|2021-08-11 13:40:50|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|2
1628689260000|2021-08-11 13:41:00|9238|9223|9238|9223|9238|9223|9238|9223|2
1628689270000|2021-08-11 13:41:10|||||||||1
1628689280000|2021-08-11 13:41:20|9235.3|9220.3|9236.2|9221.2|9236.2|9221.2|9235.2|9220.2|7
1628689290000|2021-08-11 13:41:30|9237|9222|9237|9222|9237|9222|9237|9222|11
1628689300000|2021-08-11 13:41:40|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|3
1628689310000|2021-08-11 13:41:50|9237.2|9222.2|9236.6|9221.6|9237.2|9222.2|9236.6|9221.6|10
1628689320000|2021-08-11 13:42:00|9236.4|9221.4|9236.6|9221.6|9236.6|9221.6|9236.4|9221.4|6
1628689350000|2021-08-11 13:42:30|9236.2|9221.2|9236.1|9221.1|9236.2|9221.2|9236.1|9221.1|1
1628689360000|2021-08-11 13:42:40|9236.6|9221.6|9230.6|9215.6|9236.6|9221.6|9230.6|9215.6|17
1628689370000|2021-08-11 13:42:50|9230|9215|9231.2|9216.2|9231.2|9216.2|9230|9215|4
1628689380000|2021-08-11 13:43:00|9230.9|9215.9|9236.4|9221.4|9236.4|9221.4|9230.9|9215.9|25
1628689400000|2021-08-11 13:43:20|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|0
1628689430000|2021-08-11 13:43:50|9236.1|9221.1|9233.7|9218.7|9236.1|9221.1|9232.4|9217.4|12
1628689440000|2021-08-11 13:44:00|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|0
1628689470000|2021-08-11 13:44:30|9232.5|9217.5|9231.9|9216.9|9232.5|9217.5|9230.9|9215.9|2
1628689480000|2021-08-11 13:44:40|9232.2|9217.2|9232.4|9217.4|9232.4|9217.4|9232.2|9217.2|1
1628689500000|2021-08-11 13:45:00|9232.9|9217.9|9233.2|9218.2|9233.2|9218.2|9232.9|9217.9|0
1628689510000|2021-08-11 13:45:10|9234|9219|9235.1|9220.1|9235.7|9220.7|9234|9219|7
1628689520000|2021-08-11 13:45:20|9235.2|9220.2|9234.7|9219.7|9235.2|9220.2|9234.7|9219.7|7
1628689540000|2021-08-11 13:45:40|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|62
1628689550000|2021-08-11 13:45:50|9234.7|9219.7|9234.4|9219.4|9234.7|9219.7|9234.4|9219.4|3
1628689560000|2021-08-11 13:46:00|9234.7|9219.7|9236.5|9221.5|9236.5|9221.5|9234.7|9219.7|21
1628689570000|2021-08-11 13:46:10|9236.9|9221.9|9237.4|9222.4|9237.6|9222.6|9236.9|9221.9|10
1628689590000|2021-08-11 13:46:30|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|0
1628689600000|2021-08-11 13:46:40|||||||||1
1628689610000|2021-08-11 13:46:50|||||||||3
1628689630000|2021-08-11 13:47:10|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1628689640000|2021-08-11 13:47:20|9237.5|9222.5|9236.7|9221.7|9238|9223|9236.2|9221.2|109
1628689650000|2021-08-11 13:47:30|9237.1|9222.1|9236.5|9221.5|9238.6|9223.6|9236.2|9221.2|9
1628689660000|2021-08-11 13:47:40|9236.6|9221.6|9237.2|9222.2|9238.2|9223.2|9236.6|9221.6|3
1628689670000|2021-08-11 13:47:50|9237.7|9222.7|9238.6|9223.6|9238.6|9223.6|9237.7|9222.7|1
1628689680000|2021-08-11 13:48:00|9238.2|9223.2|9238.6|9223.6|9238.6|9223.6|9238.1|9223.1|56
1628689690000|2021-08-11 13:48:10|9238.1|9223.1|9237.7|9222.7|9238.1|9223.1|9237.7|9222.7|10
1628689700000|2021-08-11 13:48:20|||||||||4
1628689710000|2021-08-11 13:48:30|9240.8|9225.8|9241.1|9226.1|9241.1|9226.1|9240.8|9225.8|66
1628689720000|2021-08-11 13:48:40|||||||||1
1628689730000|2021-08-11 13:48:50|9241.5|9226.5|9241.6|9226.6|9241.6|9226.6|9241.5|9226.5|9
1628689740000|2021-08-11 13:49:00|9241.2|9226.2|9241.6|9226.6|9241.6|9226.6|9241.2|9226.2|13
1628689750000|2021-08-11 13:49:10|9243.6|9228.6|9242.6|9227.6|9243.6|9228.6|9242.6|9227.6|16
1628689760000|2021-08-11 13:49:20|9242.7|9227.7|9243.1|9228.1|9243.1|9228.1|9242.7|9227.7|22
1628689770000|2021-08-11 13:49:30|9243.6|9228.6|9243.2|9228.2|9243.6|9228.6|9242.9|9227.9|11
1628689780000|2021-08-11 13:49:40|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|4
1628689790000|2021-08-11 13:49:50|9238.7|9223.7|9237.5|9222.5|9238.7|9223.7|9237.5|9222.5|36
1628689800000|2021-08-11 13:50:00|9237.2|9222.2|9236.6|9221.6|9237.4|9222.4|9233.7|9218.7|6
1628689810000|2021-08-11 13:50:10|9235.9|9220.9|9239.6|9224.6|9239.6|9224.6|9235.9|9220.9|9
1628689820000|2021-08-11 13:50:20|9240.2|9225.2|9240.1|9225.1|9240.2|9225.2|9240.1|9225.1|1
1628689830000|2021-08-11 13:50:30|||||||||2
1628689840000|2021-08-11 13:50:40|9240.2|9225.2|9241.6|9226.6|9241.6|9226.6|9240.2|9225.2|3
1628689850000|2021-08-11 13:50:50|9241.2|9226.2|9240.7|9225.7|9241.2|9226.2|9240.7|9225.7|0
1628689860000|2021-08-11 13:51:00|||||||||1
1628689880000|2021-08-11 13:51:20|9240.9|9225.9|9241.7|9226.7|9241.7|9226.7|9240.7|9225.7|2
1628689890000|2021-08-11 13:51:30|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|8
1628689900000|2021-08-11 13:51:40|9241.6|9226.6|9242.6|9227.6|9242.6|9227.6|9241.6|9226.6|2
1628689920000|2021-08-11 13:52:00|9242.1|9227.1|9237|9222|9242.1|9227.1|9236.9|9221.9|8
1628689930000|2021-08-11 13:52:10|9236.7|9221.7|9237.9|9222.9|9237.9|9222.9|9236.7|9221.7|2
1628689940000|2021-08-11 13:52:20|9239.1|9224.1|9238.5|9223.5|9239.1|9224.1|9237.5|9222.5|3
1628689950000|2021-08-11 13:52:30|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|2
1628689970000|2021-08-11 13:52:50|9235.9|9220.9|9235.2|9220.2|9235.9|9220.9|9235.2|9220.2|14
1628689980000|2021-08-11 13:53:00|9234.7|9219.7|9236.5|9221.5|9236.5|9221.5|9234.6|9219.6|10
1628689990000|2021-08-11 13:53:10|9236.9|9221.9|9237|9222|9237|9222|9236.9|9221.9|0
1628690000000|2021-08-11 13:53:20|||||||||1
1628690010000|2021-08-11 13:53:30|||||||||1
1628690020000|2021-08-11 13:53:40|9236.5|9221.5|9236.5|9221.5|9236.5|9221.5|9236.5|9221.5|0
1628690030000|2021-08-11 13:53:50|9236.9|9221.9|9236.6|9221.6|9238|9223|9236.6|9221.6|4
1628690040000|2021-08-11 13:54:00|9236.2|9221.2|9235.6|9220.6|9236.5|9221.5|9235.6|9220.6|2
1628690060000|2021-08-11 13:54:20|9234.6|9219.6|9229.1|9214.1|9234.6|9219.6|9229.1|9214.1|25
1628690070000|2021-08-11 13:54:30|9229|9214|9228.1|9213.1|9229|9214|9228.1|9213.1|2
1628690090000|2021-08-11 13:54:50|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1628690100000|2021-08-11 13:55:00|9226.6|9211.6|9227.1|9212.1|9227.1|9212.1|9225.6|9210.6|3
1628690110000|2021-08-11 13:55:10|9226.7|9211.7|9228.1|9213.1|9228.1|9213.1|9226.6|9211.6|1
1628690120000|2021-08-11 13:55:20|9227.4|9212.4|9227.1|9212.1|9227.4|9212.4|9225.1|9210.1|3
1628690130000|2021-08-11 13:55:30|9226.7|9211.7|9226.6|9211.6|9227.1|9212.1|9225.1|9210.1|3
1628690140000|2021-08-11 13:55:40|9225.2|9210.2|9223|9208|9225.2|9210.2|9223|9208|7
1628690150000|2021-08-11 13:55:50|9222|9207|9222.5|9207.5|9222.5|9207.5|9221.6|9206.6|1
1628690160000|2021-08-11 13:56:00|9222|9207|9228.5|9213.5|9228.5|9213.5|9222|9207|9
1628690190000|2021-08-11 13:56:30|9228.9|9213.9|9229|9214|9229|9214|9228.9|9213.9|2
1628690220000|2021-08-11 13:57:00|9227.5|9212.5|9228.7|9213.7|9228.7|9213.7|9227.5|9212.5|2
1628690230000|2021-08-11 13:57:10|9229|9214|9229.5|9214.5|9229.5|9214.5|9229|9214|0
1628690240000|2021-08-11 13:57:20|9230.3|9215.3|9230.7|9215.7|9230.7|9215.7|9230.3|9215.3|0
1628690250000|2021-08-11 13:57:30|9231.1|9216.1|9228.9|9213.9|9231.2|9216.2|9228.9|9213.9|4
1628690260000|2021-08-11 13:57:40|9229|9214|9229.1|9214.1|9229.1|9214.1|9229|9214|0
1628690270000|2021-08-11 13:57:50|9229|9214|9227.7|9212.7|9229.1|9214.1|9227.1|9212.1|2
1628690280000|2021-08-11 13:58:00|9227.6|9212.6|9229.6|9214.6|9230.1|9215.1|9227.2|9212.2|3
1628690290000|2021-08-11 13:58:10|9229.1|9214.1|9226.7|9211.7|9229.1|9214.1|9226.7|9211.7|11
1628690300000|2021-08-11 13:58:20|9226.4|9211.4|9222.2|9207.2|9226.4|9211.4|9222.2|9207.2|3
1628690310000|2021-08-11 13:58:30|9221.9|9206.9|9222.2|9207.2|9223.7|9208.7|9221.9|9206.9|2
1628690330000|2021-08-11 13:58:50|9221.2|9206.2|9220.7|9205.7|9221.2|9206.2|9220.7|9205.7|2
1628690340000|2021-08-11 13:59:00|9221.6|9206.6|9224.6|9209.6|9224.6|9209.6|9221.6|9206.6|9
1628690350000|2021-08-11 13:59:10|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1628690360000|2021-08-11 13:59:20|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|1
1628690370000|2021-08-11 13:59:30|9224.6|9209.6|9224.2|9209.2|9224.6|9209.6|9224.2|9209.2|1
1628690390000|2021-08-11 13:59:50|9223.7|9208.7|9223.2|9208.2|9223.7|9208.7|9223.2|9208.2|2
1628690400000|2021-08-11 14:00:00|9222.5|9207.5|9221.2|9206.2|9222.5|9207.5|9221.2|9206.2|7
1628690410000|2021-08-11 14:00:10|9221.6|9206.6|9221.7|9206.7|9221.7|9206.7|9221.6|9206.6|0
1628690420000|2021-08-11 14:00:20|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|1
1628690430000|2021-08-11 14:00:30|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|0
1628690450000|2021-08-11 14:00:50|9222.1|9207.1|9222.2|9207.2|9222.2|9207.2|9222.1|9207.1|0
1628690460000|2021-08-11 14:01:00|9221.7|9206.7|9221.7|9206.7|9222.7|9207.7|9221.2|9206.2|9
1628690470000|2021-08-11 14:01:10|9221.4|9206.4|9221.9|9206.9|9222.2|9207.2|9221.2|9206.2|2
1628690480000|2021-08-11 14:01:20|9222.4|9207.4|9219.4|9204.4|9222.7|9207.7|9218.9|9203.9|12
1628690490000|2021-08-11 14:01:30|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|160
1628690500000|2021-08-11 14:01:40|9219.7|9204.7|9221.6|9206.6|9221.6|9206.6|9219.7|9204.7|2
1628690510000|2021-08-11 14:01:50|9222.2|9207.2|9222.4|9207.4|9222.4|9207.4|9222.2|9207.2|0
1628690520000|2021-08-11 14:02:00|9223.1|9208.1|9223.9|9208.9|9224.4|9209.4|9223.1|9208.1|0
1628690540000|2021-08-11 14:02:20|9223.6|9208.6|9222.9|9207.9|9223.6|9208.6|9222.9|9207.9|1
1628690550000|2021-08-11 14:02:30|9222.3|9207.3|9219.5|9204.5|9222.3|9207.3|9219.5|9204.5|3
1628690570000|2021-08-11 14:02:50|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|2
1628690580000|2021-08-11 14:03:00|9222.2|9207.2|9220|9205|9222.4|9207.4|9220|9205|2
1628690600000|2021-08-11 14:03:20|9220.4|9205.4|9220.5|9205.5|9220.5|9205.5|9220.4|9205.4|0
1628690610000|2021-08-11 14:03:30|9220.9|9205.9|9224.4|9209.4|9224.4|9209.4|9220.9|9205.9|3
1628690620000|2021-08-11 14:03:40|9224.9|9209.9|9226.4|9211.4|9226.4|9211.4|9224.9|9209.9|1
1628690640000|2021-08-11 14:04:00|9224.4|9209.4|9221.2|9206.2|9224.4|9209.4|9216.6|9201.6|45
1628690650000|2021-08-11 14:04:10|9221.6|9206.6|9219.4|9204.4|9221.6|9206.6|9219.4|9204.4|10
1628690660000|2021-08-11 14:04:20|9218.3|9203.3|9217.1|9202.1|9218.3|9203.3|9216.8|9201.8|17
1628690670000|2021-08-11 14:04:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1628690680000|2021-08-11 14:04:40|||||||||1
1628690690000|2021-08-11 14:04:50|9217.3|9202.3|9218.8|9203.8|9218.8|9203.8|9217.3|9202.3|1
1628690700000|2021-08-11 14:05:00|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1628690710000|2021-08-11 14:05:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1628690720000|2021-08-11 14:05:20|9221.7|9206.7|9221.8|9206.8|9221.8|9206.8|9221.7|9206.7|0
1628690730000|2021-08-11 14:05:30|||||||||1
1628690750000|2021-08-11 14:05:50|9221.7|9206.7|9222.2|9207.2|9222.2|9207.2|9221.7|9206.7|10
1628690760000|2021-08-11 14:06:00|9222.3|9207.3|9223.2|9208.2|9223.3|9208.3|9222.3|9207.3|4
1628690770000|2021-08-11 14:06:10|||||||||1
1628690780000|2021-08-11 14:06:20|9223.7|9208.7|9224.2|9209.2|9224.2|9209.2|9223.2|9208.2|10
1628690790000|2021-08-11 14:06:30|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1628690800000|2021-08-11 14:06:40|9225.5|9210.5|9226.6|9211.6|9226.6|9211.6|9225.5|9210.5|1
1628690820000|2021-08-11 14:07:00|9226.7|9211.7|9227.2|9212.2|9227.2|9212.2|9225.7|9210.7|1
1628690830000|2021-08-11 14:07:10|9225.7|9210.7|9226.2|9211.2|9226.4|9211.4|9223.7|9208.7|6
1628690840000|2021-08-11 14:07:20|9225.8|9210.8|9225.4|9210.4|9225.8|9210.8|9224.9|9209.9|1
1628690850000|2021-08-11 14:07:30|9225.5|9210.5|9221.4|9206.4|9225.5|9210.5|9221.4|9206.4|5
1628690860000|2021-08-11 14:07:40|9221|9206|9220.9|9205.9|9221|9206|9220.9|9205.9|0
1628690870000|2021-08-11 14:07:50|9220.2|9205.2|9220|9205|9220.2|9205.2|9220|9205|1
1628690880000|2021-08-11 14:08:00|||||||||1
1628690920000|2021-08-11 14:08:40|9216.9|9201.9|9216.4|9201.4|9216.9|9201.9|9216.4|9201.4|7
1628690930000|2021-08-11 14:08:50|9217.2|9202.2|9218.8|9203.8|9218.8|9203.8|9217.2|9202.2|4
1628690940000|2021-08-11 14:09:00|9218.9|9203.9|9219.4|9204.4|9219.4|9204.4|9218.9|9203.9|2
1628690950000|2021-08-11 14:09:10|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|1
1628690960000|2021-08-11 14:09:20|||||||||1
1628690970000|2021-08-11 14:09:30|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1628690980000|2021-08-11 14:09:40|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9221.2|9206.2|0
1628691000000|2021-08-11 14:10:00|9221|9206|9219.9|9204.9|9221|9206|9219.9|9204.9|3
1628691040000|2021-08-11 14:10:40|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|1
1628691060000|2021-08-11 14:11:00|9217.9|9202.9|9217.5|9202.5|9217.9|9202.9|9215.9|9200.9|5
1628691070000|2021-08-11 14:11:10|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1628691080000|2021-08-11 14:11:20|9218.7|9203.7|9217.3|9202.3|9220.4|9205.4|9216.9|9201.9|5
1628691090000|2021-08-11 14:11:30|9217.4|9202.4|9214.4|9199.4|9217.4|9202.4|9214.4|9199.4|3
1628691100000|2021-08-11 14:11:40|9214.9|9199.9|9215.4|9200.4|9215.4|9200.4|9214.9|9199.9|0
1628691110000|2021-08-11 14:11:50|9215.7|9200.7|9215|9200|9216.4|9201.4|9215|9200|4
1628691120000|2021-08-11 14:12:00|9214.9|9199.9|9215.4|9200.4|9215.4|9200.4|9214.9|9199.9|0
1628691150000|2021-08-11 14:12:30|9215|9200|9215.4|9200.4|9215.4|9200.4|9214.9|9199.9|0
1628691160000|2021-08-11 14:12:40|||||||||1
1628691170000|2021-08-11 14:12:50|||||||||2
1628691180000|2021-08-11 14:13:00|9215|9200|9214.8|9199.8|9215|9200|9214.5|9199.5|1
1628691190000|2021-08-11 14:13:10|9214.9|9199.9|9218|9203|9218|9203|9214.9|9199.9|4
1628691210000|2021-08-11 14:13:30|9218.4|9203.4|9218.9|9203.9|9218.9|9203.9|9218.4|9203.4|0
1628691220000|2021-08-11 14:13:40|9219.4|9204.4|9220.4|9205.4|9220.4|9205.4|9219.4|9204.4|0
1628691230000|2021-08-11 14:13:50|9221|9206|9221.5|9206.5|9221.5|9206.5|9221|9206|0
1628691240000|2021-08-11 14:14:00|9221.9|9206.9|9224|9209|9224|9209|9221.9|9206.9|0
1628691250000|2021-08-11 14:14:10|9219.5|9204.5|9220.5|9205.5|9220.7|9205.7|9219.5|9204.5|10
1628691260000|2021-08-11 14:14:20|9219.5|9204.5|9225|9210|9225|9210|9219.5|9204.5|16
1628691270000|2021-08-11 14:14:30|9225.7|9210.7|9224.9|9209.9|9225.9|9210.9|9224.9|9209.9|9
1628691280000|2021-08-11 14:14:40|9225|9210|9228|9213|9228|9213|9225|9210|9
1628691290000|2021-08-11 14:14:50|9227.8|9212.8|9222.4|9207.4|9227.8|9212.8|9222.4|9207.4|4
1628691300000|2021-08-11 14:15:00|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|2
1628691310000|2021-08-11 14:15:10|9225.3|9210.3|9222.9|9207.9|9225.9|9210.9|9222.4|9207.4|2
1628691320000|2021-08-11 14:15:20|9222.5|9207.5|9222.4|9207.4|9222.5|9207.5|9221.9|9206.9|3
1628691330000|2021-08-11 14:15:30|9221.9|9206.9|9221.4|9206.4|9222.4|9207.4|9221.4|9206.4|2
1628691340000|2021-08-11 14:15:40|9221.2|9206.2|9219.4|9204.4|9221.2|9206.2|9218.9|9203.9|7
1628691350000|2021-08-11 14:15:50|9220.4|9205.4|9218.4|9203.4|9220.8|9205.8|9218.4|9203.4|0
1628691360000|2021-08-11 14:16:00|9217.9|9202.9|9220.8|9205.8|9220.8|9205.8|9217.9|9202.9|1
1628691370000|2021-08-11 14:16:10|9220.9|9205.9|9221|9206|9221.4|9206.4|9220.9|9205.9|0
1628691380000|2021-08-11 14:16:20|9220.9|9205.9|9225.9|9210.9|9225.9|9210.9|9219.9|9204.9|3
1628691390000|2021-08-11 14:16:30|9226.7|9211.7|9226.5|9211.5|9226.7|9211.7|9226.5|9211.5|0
1628691400000|2021-08-11 14:16:40|9226.8|9211.8|9227.9|9212.9|9228.4|9213.4|9226.8|9211.8|3
1628691410000|2021-08-11 14:16:50|9228.4|9213.4|9227.4|9212.4|9228.4|9213.4|9227.4|9212.4|0
1628691420000|2021-08-11 14:17:00|9226.9|9211.9|9222.5|9207.5|9226.9|9211.9|9222.5|9207.5|7
1628691430000|2021-08-11 14:17:10|9225.5|9210.5|9226.4|9211.4|9226.4|9211.4|9225.5|9210.5|2
1628691450000|2021-08-11 14:17:30|||||||||1
1628691480000|2021-08-11 14:18:00|9228.4|9213.4|9229.2|9214.2|9229.2|9214.2|9228.4|9213.4|7
1628691490000|2021-08-11 14:18:10|9229.4|9214.4|9231.9|9216.9|9231.9|9216.9|9229.4|9214.4|3
1628691510000|2021-08-11 14:18:30|9232.4|9217.4|9231.9|9216.9|9232.4|9217.4|9231.9|9216.9|2
1628691520000|2021-08-11 14:18:40|9232.3|9217.3|9230.4|9215.4|9233.8|9218.8|9228.2|9213.2|14
1628691530000|2021-08-11 14:18:50|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|0
1628691540000|2021-08-11 14:19:00|9230.4|9215.4|9230.4|9215.4|9230.9|9215.9|9229.4|9214.4|2
1628691550000|2021-08-11 14:19:10|9230.5|9215.5|9227.9|9212.9|9230.5|9215.5|9227.9|9212.9|4
1628691570000|2021-08-11 14:19:30|||||||||1
1628691600000|2021-08-11 14:20:00|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|3
1628691630000|2021-08-11 14:20:30|9231.7|9216.7|9230.5|9215.5|9231.8|9216.8|9230.5|9215.5|2
1628691640000|2021-08-11 14:20:40|9230.9|9215.9|9231|9216|9231|9216|9230.9|9215.9|0
1628691650000|2021-08-11 14:20:50|||||||||1
1628691660000|2021-08-11 14:21:00|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|3
1628691670000|2021-08-11 14:21:10|9230.9|9215.9|9231|9216|9231|9216|9230.9|9215.9|0
1628691690000|2021-08-11 14:21:30|9230.5|9215.5|9230|9215|9230.5|9215.5|9230|9215|1
1628691700000|2021-08-11 14:21:40|9229.3|9214.3|9226.9|9211.9|9229.3|9214.3|9226.9|9211.9|1
1628691720000|2021-08-11 14:22:00|9226.4|9211.4|9228.4|9213.4|9228.4|9213.4|9226.4|9211.4|8
1628691730000|2021-08-11 14:22:10|9227.9|9212.9|9227.4|9212.4|9227.9|9212.9|9227.4|9212.4|6
1628691740000|2021-08-11 14:22:20|9226.5|9211.5|9223.4|9208.4|9226.9|9211.9|9223.4|9208.4|6
1628691750000|2021-08-11 14:22:30|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|1
1628691760000|2021-08-11 14:22:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|2
1628691770000|2021-08-11 14:22:50|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|2
1628691780000|2021-08-11 14:23:00|9221.9|9206.9|9222.3|9207.3|9222.3|9207.3|9221.9|9206.9|3
1628691790000|2021-08-11 14:23:10|9222.4|9207.4|9223.4|9208.4|9223.4|9208.4|9222.4|9207.4|2
1628691810000|2021-08-11 14:23:30|||||||||2
1628691820000|2021-08-11 14:23:40|9223.2|9208.2|9221.9|9206.9|9223.2|9208.2|9221.9|9206.9|1
1628691830000|2021-08-11 14:23:50|9220.4|9205.4|9219.4|9204.4|9220.4|9205.4|9219.4|9204.4|3
1628691840000|2021-08-11 14:24:00|9219.8|9204.8|9219.5|9204.5|9219.9|9204.9|9219.5|9204.5|3
1628691850000|2021-08-11 14:24:10|9219.8|9204.8|9220.2|9205.2|9220.2|9205.2|9219.8|9204.8|1
1628691870000|2021-08-11 14:24:30|9220.3|9205.3|9219.3|9204.3|9220.3|9205.3|9219.3|9204.3|3
1628691880000|2021-08-11 14:24:40|||||||||1
1628691890000|2021-08-11 14:24:50|9218.9|9203.9|9217.9|9202.9|9218.9|9203.9|9217.9|9202.9|2
1628691900000|2021-08-11 14:25:00|9217.4|9202.4|9219.8|9204.8|9219.8|9204.8|9217.4|9202.4|3
1628691910000|2021-08-11 14:25:10|9217.4|9202.4|9217.4|9202.4|9217.9|9202.9|9217.4|9202.4|13
1628691920000|2021-08-11 14:25:20|||||||||1
1628691940000|2021-08-11 14:25:40|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1628691950000|2021-08-11 14:25:50|||||||||1
1628691960000|2021-08-11 14:26:00|9218.8|9203.8|9219.8|9204.8|9219.8|9204.8|9218.8|9203.8|0
1628692000000|2021-08-11 14:26:40|9220.5|9205.5|9222.4|9207.4|9222.4|9207.4|9220.5|9205.5|3
1628692010000|2021-08-11 14:26:50|9222.8|9207.8|9222.9|9207.9|9222.9|9207.9|9222.8|9207.8|0
1628692030000|2021-08-11 14:27:10|9223.9|9208.9|9227.2|9212.2|9227.2|9212.2|9223.9|9208.9|5
1628692040000|2021-08-11 14:27:20|9227.4|9212.4|9224.3|9209.3|9227.4|9212.4|9224.3|9209.3|20
1628692050000|2021-08-11 14:27:30|9224.4|9209.4|9224|9209|9224.4|9209.4|9224|9209|0
1628692060000|2021-08-11 14:27:40|9223.9|9208.9|9226.3|9211.3|9226.3|9211.3|9223.9|9208.9|1
1628692070000|2021-08-11 14:27:50|9226.7|9211.7|9226.3|9211.3|9226.7|9211.7|9226.3|9211.3|0
1628692080000|2021-08-11 14:28:00|9226.7|9211.7|9226.3|9211.3|9226.7|9211.7|9225.9|9210.9|7
1628692090000|2021-08-11 14:28:10|||||||||1
1628692100000|2021-08-11 14:28:20|9225.5|9210.5|9222.4|9207.4|9225.5|9210.5|9222.4|9207.4|2
1628692130000|2021-08-11 14:28:50|9219.4|9204.4|9220.3|9205.3|9220.3|9205.3|9219.4|9204.4|2
1628692140000|2021-08-11 14:29:00|9220.4|9205.4|9222.4|9207.4|9222.4|9207.4|9220.4|9205.4|1
1628692150000|2021-08-11 14:29:10|9222.8|9207.8|9223.4|9208.4|9223.4|9208.4|9222.4|9207.4|1
1628692170000|2021-08-11 14:29:30|9223|9208|9222.4|9207.4|9223.4|9208.4|9222.4|9207.4|5
1628692180000|2021-08-11 14:29:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|2
1628692190000|2021-08-11 14:29:50|9224.8|9209.8|9225.4|9210.4|9226.2|9211.2|9224.8|9209.8|4
1628692200000|2021-08-11 14:30:00|9227|9212|9226.9|9211.9|9229.8|9214.8|9225.4|9210.4|36
1628692210000|2021-08-11 14:30:10|9227.3|9212.3|9227.7|9212.7|9228.9|9213.9|9227.3|9212.3|4
1628692220000|2021-08-11 14:30:20|9227.3|9212.3|9223.8|9208.8|9228.3|9213.3|9223.8|9208.8|8
1628692230000|2021-08-11 14:30:30|9227.3|9212.3|9226.8|9211.8|9227.3|9212.3|9226.8|9211.8|2
1628692240000|2021-08-11 14:30:40|9226.4|9211.4|9226.3|9211.3|9226.4|9211.4|9226.3|9211.3|0
1628692260000|2021-08-11 14:31:00|9225.9|9210.9|9227.3|9212.3|9227.3|9212.3|9225.7|9210.7|5
1628692270000|2021-08-11 14:31:10|9228.5|9213.5|9230.3|9215.3|9230.3|9215.3|9228.5|9213.5|2
1628692280000|2021-08-11 14:31:20|9229.9|9214.9|9229.8|9214.8|9229.9|9214.9|9229.8|9214.8|1
1628692290000|2021-08-11 14:31:30|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|1
1628692300000|2021-08-11 14:31:40|9229.8|9214.8|9229.3|9214.3|9229.8|9214.8|9229.3|9214.3|1
1628692310000|2021-08-11 14:31:50|9229.8|9214.8|9230.8|9215.8|9230.8|9215.8|9229.8|9214.8|3
1628692330000|2021-08-11 14:32:10|9229.3|9214.3|9229.8|9214.8|9229.8|9214.8|9229.3|9214.3|7
1628692340000|2021-08-11 14:32:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|0
1628692350000|2021-08-11 14:32:30|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|1
1628692360000|2021-08-11 14:32:40|9229.3|9214.3|9229.4|9214.4|9229.4|9214.4|9229.3|9214.3|1
1628692370000|2021-08-11 14:32:50|9227.9|9212.9|9226.8|9211.8|9227.9|9212.9|9226.8|9211.8|4
1628692380000|2021-08-11 14:33:00|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1628692390000|2021-08-11 14:33:10|9227.2|9212.2|9226.8|9211.8|9227.2|9212.2|9226.8|9211.8|3
1628692400000|2021-08-11 14:33:20|9226.4|9211.4|9226.3|9211.3|9226.4|9211.4|9226.3|9211.3|4
1628692410000|2021-08-11 14:33:30|9223.9|9208.9|9223|9208|9224.3|9209.3|9223|9208|2
1628692420000|2021-08-11 14:33:40|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1628692430000|2021-08-11 14:33:50|||||||||1
1628692440000|2021-08-11 14:34:00|9222.4|9207.4|9223.8|9208.8|9223.8|9208.8|9222.3|9207.3|2
1628692450000|2021-08-11 14:34:10|||||||||1
1628692460000|2021-08-11 14:34:20|9222.7|9207.7|9222.3|9207.3|9222.7|9207.7|9222.3|9207.3|5
1628692470000|2021-08-11 14:34:30|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.4|9203.4|4
1628692480000|2021-08-11 14:34:40|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1628692500000|2021-08-11 14:35:00|9218.3|9203.3|9218.8|9203.8|9219.2|9204.2|9217.8|9202.8|5
1628692510000|2021-08-11 14:35:10|9218.3|9203.3|9215.3|9200.3|9218.3|9203.3|9214.6|9199.6|3
1628692520000|2021-08-11 14:35:20|9214.5|9199.5|9213.6|9198.6|9214.8|9199.8|9212.8|9197.8|2
1628692530000|2021-08-11 14:35:30|9213.8|9198.8|9210.4|9195.4|9213.8|9198.8|9210.4|9195.4|2
1628692540000|2021-08-11 14:35:40|9210.3|9195.3|9211.3|9196.3|9211.3|9196.3|9210.3|9195.3|7
1628692550000|2021-08-11 14:35:50|9210.8|9195.8|9211.3|9196.3|9211.8|9196.8|9210|9195|4
1628692560000|2021-08-11 14:36:00|9211.8|9196.8|9212.3|9197.3|9212.7|9197.7|9211.8|9196.8|5
1628692570000|2021-08-11 14:36:10|9213.8|9198.8|9214.3|9199.3|9214.3|9199.3|9213.8|9198.8|1
1628692600000|2021-08-11 14:36:40|9215|9200|9217.3|9202.3|9217.3|9202.3|9215|9200|6
1628692620000|2021-08-11 14:37:00|9216.5|9201.5|9218.7|9203.7|9218.7|9203.7|9215.9|9200.9|1
1628692630000|2021-08-11 14:37:10|9218.8|9203.8|9214.8|9199.8|9218.8|9203.8|9214.8|9199.8|2
1628692640000|2021-08-11 14:37:20|9214.3|9199.3|9212.3|9197.3|9214.3|9199.3|9212.3|9197.3|3
1628692660000|2021-08-11 14:37:40|9211.2|9196.2|9210.8|9195.8|9211.2|9196.2|9210.8|9195.8|1
1628692670000|2021-08-11 14:37:50|9210.3|9195.3|9209.8|9194.8|9210.3|9195.3|9209.8|9194.8|2
1628692680000|2021-08-11 14:38:00|9209.7|9194.7|9211.7|9196.7|9211.7|9196.7|9209.7|9194.7|0
1628692690000|2021-08-11 14:38:10|9210.9|9195.9|9210.7|9195.7|9210.9|9195.9|9210.7|9195.7|2
1628692700000|2021-08-11 14:38:20|||||||||1
1628692710000|2021-08-11 14:38:30|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|1
1628692720000|2021-08-11 14:38:40|9211.6|9196.6|9212.9|9197.9|9213.4|9198.4|9211.6|9196.6|5
1628692740000|2021-08-11 14:39:00|9212.8|9197.8|9213.2|9198.2|9213.2|9198.2|9212.8|9197.8|1
1628692760000|2021-08-11 14:39:20|9213.7|9198.7|9213.3|9198.3|9213.7|9198.7|9213.3|9198.3|3
1628692770000|2021-08-11 14:39:30|9212.9|9197.9|9212.8|9197.8|9212.9|9197.9|9212.8|9197.8|2
1628692800000|2021-08-11 14:40:00|9211.8|9196.8|9208.7|9193.7|9211.8|9196.8|9208.3|9193.3|14
1628692810000|2021-08-11 14:40:10|9208.8|9193.8|9210.3|9195.3|9210.3|9195.3|9208.8|9193.8|2
1628692830000|2021-08-11 14:40:30|9210.4|9195.4|9210.8|9195.8|9210.8|9195.8|9210.4|9195.4|1
1628692840000|2021-08-11 14:40:40|9210.4|9195.4|9210.3|9195.3|9210.4|9195.4|9210.3|9195.3|0
1628692850000|2021-08-11 14:40:50|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|1
1628692860000|2021-08-11 14:41:00|9210.7|9195.7|9211.9|9196.9|9212.1|9197.1|9210.7|9195.7|1
1628692870000|2021-08-11 14:41:10|9215|9200|9213.6|9198.6|9215|9200|9213.3|9198.3|3
1628692880000|2021-08-11 14:41:20|||||||||1
1628692930000|2021-08-11 14:42:10|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|2
1628692960000|2021-08-11 14:42:40|||||||||1
1628692970000|2021-08-11 14:42:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|1
1628692980000|2021-08-11 14:43:00|9213.2|9198.2|9203.6|9188.6|9213.3|9198.3|9202.7|9187.7|69
1628692990000|2021-08-11 14:43:10|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|8
1628693000000|2021-08-11 14:43:20|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|1
1628693010000|2021-08-11 14:43:30|9207.5|9192.5|9209.1|9194.1|9209.6|9194.6|9207.5|9192.5|2
1628693020000|2021-08-11 14:43:40|9208.7|9193.7|9208.1|9193.1|9208.7|9193.7|9208.1|9193.1|0
1628693030000|2021-08-11 14:43:50|9203.8|9188.8|9206.6|9191.6|9206.6|9191.6|9203.8|9188.8|4
1628693040000|2021-08-11 14:44:00|9207.5|9192.5|9211.5|9196.5|9211.5|9196.5|9207.5|9192.5|2
1628693050000|2021-08-11 14:44:10|9211.8|9196.8|9212.2|9197.2|9212.2|9197.2|9211.8|9196.8|0
1628693080000|2021-08-11 14:44:40|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|10
1628693100000|2021-08-11 14:45:00|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|0
1628693110000|2021-08-11 14:45:10|9209.1|9194.1|9202.5|9187.5|9209.1|9194.1|9202.5|9187.5|19
1628693120000|2021-08-11 14:45:20|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|1
1628693130000|2021-08-11 14:45:30|9203|9188|9205.1|9190.1|9205.1|9190.1|9203|9188|1
1628693140000|2021-08-11 14:45:40|9204.7|9189.7|9204.6|9189.6|9204.7|9189.7|9204.6|9189.6|0
1628693150000|2021-08-11 14:45:50|9204.2|9189.2|9204.1|9189.1|9204.2|9189.2|9204.1|9189.1|1
1628693160000|2021-08-11 14:46:00|9203.6|9188.6|9206.3|9191.3|9206.6|9191.6|9202.7|9187.7|3
1628693170000|2021-08-11 14:46:10|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|0
1628693190000|2021-08-11 14:46:30|9206.1|9191.1|9206.8|9191.8|9207.3|9192.3|9206.1|9191.1|3
1628693200000|2021-08-11 14:46:40|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|2
1628693210000|2021-08-11 14:46:50|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|1
1628693220000|2021-08-11 14:47:00|9207.3|9192.3|9206.8|9191.8|9207.3|9192.3|9206.8|9191.8|6
1628693250000|2021-08-11 14:47:30|9207.2|9192.2|9207.3|9192.3|9207.3|9192.3|9207.2|9192.2|0
1628693260000|2021-08-11 14:47:40|||||||||1
1628693270000|2021-08-11 14:47:50|9209.6|9194.6|9209.8|9194.8|9210|9195|9209.6|9194.6|14
1628693280000|2021-08-11 14:48:00|9208.8|9193.8|9208.8|9193.8|9208.8|9193.8|9208.8|9193.8|0
1628693290000|2021-08-11 14:48:10|9210|9195|9210.3|9195.3|9210.3|9195.3|9210|9195|3
1628693300000|2021-08-11 14:48:20|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|2
1628693310000|2021-08-11 14:48:30|||||||||5
1628693320000|2021-08-11 14:48:40|9211.3|9196.3|9211.8|9196.8|9212.9|9197.9|9211.3|9196.3|4
1628693330000|2021-08-11 14:48:50|9212.7|9197.7|9215.7|9200.7|9215.8|9200.8|9212.7|9197.7|1
1628693340000|2021-08-11 14:49:00|9215.8|9200.8|9214.3|9199.3|9215.8|9200.8|9214.1|9199.1|3
1628693350000|2021-08-11 14:49:10|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|2
1628693370000|2021-08-11 14:49:30|9216.3|9201.3|9215.3|9200.3|9216.3|9201.3|9214.8|9199.8|4
1628693380000|2021-08-11 14:49:40|9214.6|9199.6|9214.3|9199.3|9214.6|9199.6|9214.3|9199.3|0
1628693400000|2021-08-11 14:50:00|9214.7|9199.7|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|1
1628693410000|2021-08-11 14:50:10|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|12
1628693430000|2021-08-11 14:50:30|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|1
1628693440000|2021-08-11 14:50:40|||||||||1
1628693450000|2021-08-11 14:50:50|9212.5|9197.5|9212.3|9197.3|9212.5|9197.5|9212.3|9197.3|1
1628693460000|2021-08-11 14:51:00|9212|9197|9211.3|9196.3|9212|9197|9210.7|9195.7|2
1628693490000|2021-08-11 14:51:30|9210.8|9195.8|9210.3|9195.3|9210.8|9195.8|9210.3|9195.3|2
1628693500000|2021-08-11 14:51:40|9213.1|9198.1|9213.3|9198.3|9213.3|9198.3|9213.1|9198.1|1
1628693510000|2021-08-11 14:51:50|9212.8|9197.8|9211|9196|9212.8|9197.8|9210.8|9195.8|4
1628693520000|2021-08-11 14:52:00|9210.8|9195.8|9210.3|9195.3|9210.8|9195.8|9210|9195|2
1628693530000|2021-08-11 14:52:10|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|69
1628693540000|2021-08-11 14:52:20|9208.6|9193.6|9211.1|9196.1|9211.1|9196.1|9208.1|9193.1|7
1628693550000|2021-08-11 14:52:30|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|2
1628693560000|2021-08-11 14:52:40|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|0
1628693570000|2021-08-11 14:52:50|9212.8|9197.8|9215.1|9200.1|9215.5|9200.5|9212.8|9197.8|2
1628693580000|2021-08-11 14:53:00|9214.7|9199.7|9215.1|9200.1|9215.1|9200.1|9214.7|9199.7|0
1628693610000|2021-08-11 14:53:30|||||||||1
1628693640000|2021-08-11 14:54:00|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|3
1628693650000|2021-08-11 14:54:10|9211.6|9196.6|9209.6|9194.6|9211.6|9196.6|9209.6|9194.6|16
1628693660000|2021-08-11 14:54:20|9208.5|9193.5|9210.5|9195.5|9210.5|9195.5|9208|9193|7
1628693670000|2021-08-11 14:54:30|9210|9195|9208.7|9193.7|9212|9197|9208.7|9193.7|2
1628693680000|2021-08-11 14:54:40|9208.8|9193.8|9208.3|9193.3|9208.8|9193.8|9208.1|9193.1|0
1628693700000|2021-08-11 14:55:00|9207.3|9192.3|9206.8|9191.8|9208.3|9193.3|9206.8|9191.8|1
1628693710000|2021-08-11 14:55:10|9206.3|9191.3|9207.3|9192.3|9207.3|9192.3|9206.3|9191.3|1
1628693720000|2021-08-11 14:55:20|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|1
1628693740000|2021-08-11 14:55:40|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|2
1628693750000|2021-08-11 14:55:50|9206.9|9191.9|9206.5|9191.5|9206.9|9191.9|9206.5|9191.5|4
1628693780000|2021-08-11 14:56:20|||||||||1
1628693790000|2021-08-11 14:56:30|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|4
1628693800000|2021-08-11 14:56:40|9204|9189|9204|9189|9204|9189|9204|9189|0
1628693820000|2021-08-11 14:57:00|9203.2|9188.2|9202.5|9187.5|9203.2|9188.2|9202.5|9187.5|2
1628693830000|2021-08-11 14:57:10|9204.5|9189.5|9204|9189|9204.5|9189.5|9204|9189|3
1628693860000|2021-08-11 14:57:40|9203.6|9188.6|9203.5|9188.5|9203.6|9188.6|9203.5|9188.5|1
1628693880000|2021-08-11 14:58:00|9203.1|9188.1|9206|9191|9206|9191|9202.5|9187.5|3
1628693900000|2021-08-11 14:58:20|9205|9190|9205|9190|9205|9190|9205|9190|2
1628693910000|2021-08-11 14:58:30|9204.6|9189.6|9204.5|9189.5|9204.6|9189.6|9204.5|9189.5|0
1628693920000|2021-08-11 14:58:40|||||||||110
1628693930000|2021-08-11 14:58:50|9204|9189|9200.7|9185.7|9204|9189|9200.7|9185.7|3
1628693940000|2021-08-11 14:59:00|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|5
1628693990000|2021-08-11 14:59:50|9202|9187|9202|9187|9202|9187|9202|9187|8
1628694000000|2021-08-11 15:00:00|9202.7|9187.7|9203|9188|9203|9188|9202.7|9187.7|3
1628694030000|2021-08-11 15:00:30|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|2
1628694050000|2021-08-11 15:00:50|9204|9189|9204|9189|9204|9189|9204|9189|1
1628694060000|2021-08-11 15:01:00|9203.6|9188.6|9203.5|9188.5|9203.6|9188.6|9203.5|9188.5|2
1628694070000|2021-08-11 15:01:10|9203.1|9188.1|9203.6|9188.6|9203.6|9188.6|9203.1|9188.1|1
1628694080000|2021-08-11 15:01:20|||||||||1
1628694100000|2021-08-11 15:01:40|9203.5|9188.5|9207.5|9192.5|9207.5|9192.5|9203.5|9188.5|4
1628694120000|2021-08-11 15:02:00|9209|9194|9210.5|9195.5|9210.5|9195.5|9209|9194|0
1628694170000|2021-08-11 15:02:50|9210|9195|9209.5|9194.5|9210|9195|9209.5|9194.5|5
1628694180000|2021-08-11 15:03:00|9203.6|9188.6|9202.1|9187.1|9203.6|9188.6|9202.1|9187.1|9
1628694190000|2021-08-11 15:03:10|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|0
1628694200000|2021-08-11 15:03:20|9201.8|9186.8|9201|9186|9202|9187|9201|9186|1
1628694220000|2021-08-11 15:03:40|9201.1|9186.1|9201|9186|9201.1|9186.1|9201|9186|1
1628694240000|2021-08-11 15:04:00|||||||||1
1628694250000|2021-08-11 15:04:10|9199.5|9184.5|9198.2|9183.2|9199.5|9184.5|9197.5|9182.5|9
1628694260000|2021-08-11 15:04:20|9198.5|9183.5|9190.7|9175.7|9198.5|9183.5|9190.7|9175.7|52
1628694270000|2021-08-11 15:04:30|9189.6|9174.6|9188.6|9173.6|9189.6|9174.6|9188.6|9173.6|15
1628694280000|2021-08-11 15:04:40|9189.6|9174.6|9189.3|9174.3|9189.6|9174.6|9188.8|9173.8|49
1628694290000|2021-08-11 15:04:50|9189.7|9174.7|9189.3|9174.3|9189.8|9174.8|9189.3|9174.3|1
1628694300000|2021-08-11 15:05:00|9189.8|9174.8|9190.8|9175.8|9190.8|9175.8|9189.8|9174.8|0
1628694310000|2021-08-11 15:05:10|9191.3|9176.3|9192.8|9177.8|9192.8|9177.8|9191.3|9176.3|5
1628694340000|2021-08-11 15:05:40|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|9
1628694360000|2021-08-11 15:06:00|9190.2|9175.2|9184.7|9169.7|9190.2|9175.2|9184.7|9169.7|58
1628694370000|2021-08-11 15:06:10|9184.5|9169.5|9182.5|9167.5|9184.5|9169.5|9182.5|9167.5|6
1628694380000|2021-08-11 15:06:20|||||||||10
1628694390000|2021-08-11 15:06:30|9183.7|9168.7|9184|9169|9184.9|9169.9|9183.7|9168.7|1
1628694400000|2021-08-11 15:06:40|9184.4|9169.4|9183.5|9168.5|9184.4|9169.4|9183.5|9168.5|0
1628694410000|2021-08-11 15:06:50|9185|9170|9189.9|9174.9|9189.9|9174.9|9185|9170|13
1628694420000|2021-08-11 15:07:00|9189.5|9174.5|9186.5|9171.5|9189.8|9174.8|9185.9|9170.9|2
1628694430000|2021-08-11 15:07:10|9186.7|9171.7|9187|9172|9187.4|9172.4|9186.7|9171.7|1
1628694450000|2021-08-11 15:07:30|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|9186.9|9171.9|0
1628694460000|2021-08-11 15:07:40|9187.3|9172.3|9187.5|9172.5|9187.5|9172.5|9187.3|9172.3|5
1628694470000|2021-08-11 15:07:50|9191.5|9176.5|9191|9176|9191.5|9176.5|9188.4|9173.4|12
1628694480000|2021-08-11 15:08:00|9190.9|9175.9|9184|9169|9191.4|9176.4|9184|9169|10
1628694490000|2021-08-11 15:08:10|9183.7|9168.7|9183|9168|9183.7|9168.7|9183|9168|10
1628694500000|2021-08-11 15:08:20|9183.5|9168.5|9183|9168|9183.5|9168.5|9183|9168|0
1628694510000|2021-08-11 15:08:30|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|1
1628694520000|2021-08-11 15:08:40|9184|9169|9184|9169|9184|9169|9184|9169|0
1628694530000|2021-08-11 15:08:50|9183.7|9168.7|9183.9|9168.9|9183.9|9168.9|9183.7|9168.7|0
1628694540000|2021-08-11 15:09:00|9184|9169|9183.9|9168.9|9184.7|9169.7|9183|9168|5
1628694550000|2021-08-11 15:09:10|9184|9169|9183|9168|9184|9169|9182.9|9167.9|4
1628694560000|2021-08-11 15:09:20|9182.9|9167.9|9182.5|9167.5|9182.9|9167.9|9182.5|9167.5|1
1628694570000|2021-08-11 15:09:30|9181.7|9166.7|9182.2|9167.2|9182.2|9167.2|9181.7|9166.7|2
1628694590000|2021-08-11 15:09:50|9181.7|9166.7|9171.4|9156.4|9181.7|9166.7|9171.2|9156.2|3
1628694600000|2021-08-11 15:10:00|9171|9156|9171.9|9156.9|9171.9|9156.9|9170.9|9155.9|6
1628694610000|2021-08-11 15:10:10|9171.4|9156.4|9170.9|9155.9|9171.9|9156.9|9170.9|9155.9|12
1628694620000|2021-08-11 15:10:20|9170.2|9155.2|9161.2|9146.2|9170.2|9155.2|9160.2|9145.2|38
1628694630000|2021-08-11 15:10:30|9162.5|9147.5|9161.2|9146.2|9162.5|9147.5|9161.2|9146.2|5
1628694640000|2021-08-11 15:10:40|9161.7|9146.7|9154|9139|9161.7|9146.7|9152.2|9137.2|16
1628694650000|2021-08-11 15:10:50|9154.5|9139.5|9150.7|9135.7|9159.5|9144.5|9150|9135|55
1628694660000|2021-08-11 15:11:00|9150.5|9135.5|9152.5|9137.5|9153|9138|9150.5|9135.5|0
1628694670000|2021-08-11 15:11:10|9152.2|9137.2|9153.9|9138.9|9154|9139|9152.2|9137.2|1
1628694680000|2021-08-11 15:11:20|9154.2|9139.2|9154.2|9139.2|9154.2|9139.2|9154.2|9139.2|5
1628694690000|2021-08-11 15:11:30|9154|9139|9153.7|9138.7|9154|9139|9153.7|9138.7|2
1628694710000|2021-08-11 15:11:50|9154.2|9139.2|9156.5|9141.5|9156.5|9141.5|9154.2|9139.2|5
1628694720000|2021-08-11 15:12:00|9157.3|9142.3|9132.4|9117.4|9158.9|9143.9|9132.4|9117.4|98
1628694730000|2021-08-11 15:12:10|9132.8|9117.8|9129.7|9114.7|9141.3|9126.3|9129.3|9114.3|57
1628694740000|2021-08-11 15:12:20|9130.3|9115.3|9133.5|9118.5|9133.9|9118.9|9130|9115|10
1628694750000|2021-08-11 15:12:30|9136|9121|9145.6|9130.6|9145.9|9130.9|9132.6|9117.6|8
1628694760000|2021-08-11 15:12:40|9145.5|9130.5|9142|9127|9145.5|9130.5|9141|9126|24
1628694770000|2021-08-11 15:12:50|9142.4|9127.4|9142|9127|9142.5|9127.5|9142|9127|2
1628694780000|2021-08-11 15:13:00|9141.5|9126.5|9134.6|9119.6|9144.5|9129.5|9134.6|9119.6|23
1628694790000|2021-08-11 15:13:10|9136.1|9121.1|9134.2|9119.2|9136.1|9121.1|9134.2|9119.2|9
1628694800000|2021-08-11 15:13:20|9135.3|9120.3|9134.1|9119.1|9135.3|9120.3|9134.1|9119.1|2
1628694810000|2021-08-11 15:13:30|9135.3|9120.3|9135.6|9120.6|9135.6|9120.6|9135.3|9120.3|0
1628694820000|2021-08-11 15:13:40|9136.6|9121.6|9138.1|9123.1|9138.1|9123.1|9136.1|9121.1|1
1628694830000|2021-08-11 15:13:50|9138.9|9123.9|9135.5|9120.5|9139.1|9124.1|9135.5|9120.5|2
1628694840000|2021-08-11 15:14:00|9136.6|9121.6|9132|9117|9136.6|9121.6|9132|9117|4
1628694850000|2021-08-11 15:14:10|9133.5|9118.5|9138.5|9123.5|9138.5|9123.5|9133.5|9118.5|9
1628694860000|2021-08-11 15:14:20|9138.9|9123.9|9139|9124|9139.9|9124.9|9138.9|9123.9|2
1628694870000|2021-08-11 15:14:30|9140|9125|9131.8|9116.8|9140|9125|9131.8|9116.8|6
1628694880000|2021-08-11 15:14:40|9132.3|9117.3|9134.6|9119.6|9134.6|9119.6|9131.8|9116.8|3
1628694890000|2021-08-11 15:14:50|9136.2|9121.2|9135.4|9120.4|9136.6|9121.6|9134.8|9119.8|1
1628694900000|2021-08-11 15:15:00|9135.9|9120.9|9141.6|9126.6|9143.6|9128.6|9135.9|9120.9|24
1628694910000|2021-08-11 15:15:10|9141.3|9126.3|9137|9122|9141.6|9126.6|9137|9122|2
1628694920000|2021-08-11 15:15:20|9137.1|9122.1|9139.5|9124.5|9140|9125|9137|9122|2
1628694930000|2021-08-11 15:15:30|9140|9125|9140.9|9125.9|9140.9|9125.9|9140|9125|15
1628694940000|2021-08-11 15:15:40|9141.8|9126.8|9141.4|9126.4|9143.9|9128.9|9140.5|9125.5|10
1628694950000|2021-08-11 15:15:50|9140.6|9125.6|9140.9|9125.9|9141.9|9126.9|9139.9|9124.9|3
1628694960000|2021-08-11 15:16:00|9139.9|9124.9|9138.9|9123.9|9140.9|9125.9|9138.4|9123.4|10
1628694970000|2021-08-11 15:16:10|9138.5|9123.5|9138|9123|9138.5|9123.5|9138|9123|2
1628694990000|2021-08-11 15:16:30|9135.7|9120.7|9134|9119|9135.7|9120.7|9133.5|9118.5|11
1628695000000|2021-08-11 15:16:40|||||||||1
1628695010000|2021-08-11 15:16:50|9133.6|9118.6|9133.5|9118.5|9133.6|9118.6|9133.5|9118.5|0
1628695020000|2021-08-11 15:17:00|9134|9119|9141.5|9126.5|9141.6|9126.6|9134|9119|12
1628695030000|2021-08-11 15:17:10|9145.4|9130.4|9148.4|9133.4|9148.4|9133.4|9145|9130|22
1628695040000|2021-08-11 15:17:20|9148|9133|9149.6|9134.6|9150|9135|9148|9133|3
1628695050000|2021-08-11 15:17:30|9149.1|9134.1|9148.6|9133.6|9149.1|9134.1|9148.6|9133.6|1
1628695060000|2021-08-11 15:17:40|9149.1|9134.1|9148.6|9133.6|9149.1|9134.1|9148.6|9133.6|0
1628695070000|2021-08-11 15:17:50|9148|9133|9146.6|9131.6|9148|9133|9146.6|9131.6|4
1628695080000|2021-08-11 15:18:00|9146.5|9131.5|9141.4|9126.4|9146.5|9131.5|9140.9|9125.9|1
1628695090000|2021-08-11 15:18:10|9141.5|9126.5|9140.5|9125.5|9141.5|9126.5|9140.5|9125.5|1
1628695110000|2021-08-11 15:18:30|9139.8|9124.8|9138.4|9123.4|9139.8|9124.8|9136.5|9121.5|6
1628695120000|2021-08-11 15:18:40|9139.9|9124.9|9140.5|9125.5|9141.3|9126.3|9139.9|9124.9|4
1628695130000|2021-08-11 15:18:50|9141.2|9126.2|9137|9122|9143.9|9128.9|9137|9122|8
1628695140000|2021-08-11 15:19:00|9138.6|9123.6|9136.5|9121.5|9138.6|9123.6|9136.5|9121.5|4
1628695150000|2021-08-11 15:19:10|9131.2|9116.2|9128.6|9113.6|9131.2|9116.2|9128.6|9113.6|36
1628695160000|2021-08-11 15:19:20|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|2
1628695170000|2021-08-11 15:19:30|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|0
1628695180000|2021-08-11 15:19:40|9128.6|9113.6|9129.1|9114.1|9132.1|9117.1|9128.6|9113.6|8
1628695190000|2021-08-11 15:19:50|9129.5|9114.5|9129.6|9114.6|9130.1|9115.1|9129.5|9114.5|1
1628695200000|2021-08-11 15:20:00|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1628695220000|2021-08-11 15:20:20|9130.9|9115.9|9132.6|9117.6|9132.6|9117.6|9130.6|9115.6|4
1628695240000|2021-08-11 15:20:40|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|1
1628695250000|2021-08-11 15:20:50|9136.8|9121.8|9136.1|9121.1|9138.1|9123.1|9136|9121|42
1628695260000|2021-08-11 15:21:00|9136.5|9121.5|9137|9122|9137.4|9122.4|9136|9121|0
1628695270000|2021-08-11 15:21:10|9136.4|9121.4|9134.5|9119.5|9136.4|9121.4|9134|9119|2
1628695300000|2021-08-11 15:21:40|||||||||4
1628695310000|2021-08-11 15:21:50|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|15
1628695320000|2021-08-11 15:22:00|9129.7|9114.7|9132.6|9117.6|9133|9118|9129.6|9114.6|11
1628695330000|2021-08-11 15:22:10|9133.6|9118.6|9131|9116|9133.6|9118.6|9130.6|9115.6|4
1628695340000|2021-08-11 15:22:20|9133.1|9118.1|9133.1|9118.1|9133.6|9118.6|9131.1|9116.1|3
1628695350000|2021-08-11 15:22:30|9132.2|9117.2|9132.5|9117.5|9132.5|9117.5|9132.2|9117.2|0
1628695360000|2021-08-11 15:22:40|9132.6|9117.6|9133.1|9118.1|9133.1|9118.1|9132.6|9117.6|0
1628695370000|2021-08-11 15:22:50|||||||||1
1628695380000|2021-08-11 15:23:00|9133.6|9118.6|9137.6|9122.6|9138.1|9123.1|9133.6|9118.6|3
1628695390000|2021-08-11 15:23:10|9137.2|9122.2|9136.6|9121.6|9137.2|9122.2|9136.6|9121.6|0
1628695400000|2021-08-11 15:23:20|9136.1|9121.1|9136.1|9121.1|9136.6|9121.6|9136.1|9121.1|2
1628695410000|2021-08-11 15:23:30|9135.5|9120.5|9133.6|9118.6|9135.5|9120.5|9133.6|9118.6|4
1628695420000|2021-08-11 15:23:40|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|3
1628695430000|2021-08-11 15:23:50|9135|9120|9135.7|9120.7|9135.7|9120.7|9135|9120|1
1628695440000|2021-08-11 15:24:00|9135.6|9120.6|9134.6|9119.6|9135.6|9120.6|9132.6|9117.6|1
1628695450000|2021-08-11 15:24:10|9133.8|9118.8|9132.1|9117.1|9133.8|9118.8|9132.1|9117.1|9
1628695460000|2021-08-11 15:24:20|9127.1|9112.1|9119.1|9104.1|9127.1|9112.1|9119.1|9104.1|29
1628695470000|2021-08-11 15:24:30|9118.3|9103.3|9118.1|9103.1|9118.3|9103.3|9118.1|9103.1|2
1628695480000|2021-08-11 15:24:40|9113.1|9098.1|9108.6|9093.6|9113.1|9098.1|9108|9093|45
1628695490000|2021-08-11 15:24:50|9110.1|9095.1|9109.1|9094.1|9110.1|9095.1|9109.1|9094.1|7
1628695500000|2021-08-11 15:25:00|9108.7|9093.7|9115.1|9100.1|9115.6|9100.6|9108.7|9093.7|4
1628695510000|2021-08-11 15:25:10|9114.7|9099.7|9114.6|9099.6|9114.7|9099.7|9114.6|9099.6|1
1628695520000|2021-08-11 15:25:20|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|3
1628695530000|2021-08-11 15:25:30|9118.6|9103.6|9125.1|9110.1|9125.1|9110.1|9118.6|9103.6|4
1628695540000|2021-08-11 15:25:40|9125.9|9110.9|9126.1|9111.1|9126.1|9111.1|9125.9|9110.9|0
1628695550000|2021-08-11 15:25:50|9126.3|9111.3|9125.6|9110.6|9127.1|9112.1|9125.6|9110.6|2
1628695560000|2021-08-11 15:26:00|9125.2|9110.2|9127.6|9112.6|9127.6|9112.6|9125.2|9110.2|0
1628695570000|2021-08-11 15:26:10|9125.7|9110.7|9125.6|9110.6|9125.8|9110.8|9124.7|9109.7|5
1628695580000|2021-08-11 15:26:20|9124.6|9109.6|9123.6|9108.6|9124.6|9109.6|9123.1|9108.1|6
1628695600000|2021-08-11 15:26:40|9123.1|9108.1|9120.6|9105.6|9123.1|9108.1|9120.6|9105.6|6
1628695610000|2021-08-11 15:26:50|9120.2|9105.2|9119.6|9104.6|9120.2|9105.2|9119.6|9104.6|1
1628695620000|2021-08-11 15:27:00|9121.1|9106.1|9122.6|9107.6|9123.1|9108.1|9121.1|9106.1|20
1628695630000|2021-08-11 15:27:10|9122.2|9107.2|9123|9108|9123|9108|9121.6|9106.6|4
1628695640000|2021-08-11 15:27:20|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|4
1628695650000|2021-08-11 15:27:30|9126.5|9111.5|9127|9112|9127|9112|9126.5|9111.5|5
1628695680000|2021-08-11 15:28:00|9126.6|9111.6|9131|9116|9135.8|9120.8|9125.5|9110.5|34
1628695690000|2021-08-11 15:28:10|9130.5|9115.5|9126|9111|9130.5|9115.5|9125.5|9110.5|8
1628695700000|2021-08-11 15:28:20|9125.6|9110.6|9122.5|9107.5|9125.6|9110.6|9122.5|9107.5|1
1628695710000|2021-08-11 15:28:30|||||||||1
1628695720000|2021-08-11 15:28:40|9122|9107|9126.9|9111.9|9128.8|9113.8|9122|9107|39
1628695730000|2021-08-11 15:28:50|9126.3|9111.3|9124.8|9109.8|9126.3|9111.3|9124.8|9109.8|1
1628695740000|2021-08-11 15:29:00|9124.4|9109.4|9125.3|9110.3|9125.3|9110.3|9124.4|9109.4|2
1628695750000|2021-08-11 15:29:10|9125.8|9110.8|9125.3|9110.3|9125.8|9110.8|9125.3|9110.3|1
1628695760000|2021-08-11 15:29:20|9124.3|9109.3|9123.8|9108.8|9124.3|9109.3|9123.8|9108.8|3
1628695770000|2021-08-11 15:29:30|9123.3|9108.3|9118.8|9103.8|9123.3|9108.3|9118.8|9103.8|3
1628695780000|2021-08-11 15:29:40|9118.9|9103.9|9118.4|9103.4|9118.9|9103.9|9118.4|9103.4|1
1628695790000|2021-08-11 15:29:50|9118|9103|9117.9|9102.9|9118|9103|9117.9|9102.9|4
1628695800000|2021-08-11 15:30:00|9114.4|9099.4|9114.9|9099.9|9115.9|9100.9|9114.4|9099.4|19
1628695810000|2021-08-11 15:30:10|9114.4|9099.4|9115.4|9100.4|9116.9|9101.9|9114.4|9099.4|21
1628695820000|2021-08-11 15:30:20|9115.9|9100.9|9118.4|9103.4|9118.4|9103.4|9115.9|9100.9|1
1628695830000|2021-08-11 15:30:30|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|0
1628695840000|2021-08-11 15:30:40|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|1
1628695850000|2021-08-11 15:30:50|9118.6|9103.6|9118.5|9103.5|9118.6|9103.6|9118.5|9103.5|0
1628695860000|2021-08-11 15:31:00|9118|9103|9117.6|9102.6|9120.5|9105.5|9115.5|9100.5|7
1628695870000|2021-08-11 15:31:10|9117.1|9102.1|9114.8|9099.8|9117.1|9102.1|9113.5|9098.5|2
1628695880000|2021-08-11 15:31:20|9114.6|9099.6|9113.5|9098.5|9115|9100|9113.5|9098.5|10
1628695890000|2021-08-11 15:31:30|9112.5|9097.5|9110.1|9095.1|9113|9098|9110.1|9095.1|3
1628695920000|2021-08-11 15:32:00|9110.6|9095.6|9113.8|9098.8|9113.8|9098.8|9110.6|9095.6|9
1628695930000|2021-08-11 15:32:10|9114.6|9099.6|9117.8|9102.8|9117.8|9102.8|9114.6|9099.6|6
1628695940000|2021-08-11 15:32:20|9117.4|9102.4|9114.1|9099.1|9117.4|9102.4|9113.1|9098.1|4
1628695950000|2021-08-11 15:32:30|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|4
1628695960000|2021-08-11 15:32:40|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1628695970000|2021-08-11 15:32:50|9117.8|9102.8|9120.1|9105.1|9120.6|9105.6|9117.8|9102.8|4
1628695980000|2021-08-11 15:33:00|9120.9|9105.9|9124.1|9109.1|9124.1|9109.1|9120.9|9105.9|1
1628695990000|2021-08-11 15:33:10|9125.7|9110.7|9122.1|9107.1|9125.7|9110.7|9122.1|9107.1|4
1628696000000|2021-08-11 15:33:20|9122.5|9107.5|9123.6|9108.6|9123.6|9108.6|9122.5|9107.5|2
1628696010000|2021-08-11 15:33:30|9123.1|9108.1|9123.1|9108.1|9124.1|9109.1|9123.1|9108.1|0
1628696020000|2021-08-11 15:33:40|9122.8|9107.8|9123|9108|9123|9108|9122.8|9107.8|1
1628696030000|2021-08-11 15:33:50|9122.6|9107.6|9120.5|9105.5|9122.6|9107.6|9120.3|9105.3|2
1628696040000|2021-08-11 15:34:00|9120.6|9105.6|9121.1|9106.1|9121.1|9106.1|9119.6|9104.6|7
1628696050000|2021-08-11 15:34:10|9120.8|9105.8|9120.6|9105.6|9120.8|9105.8|9120.6|9105.6|0
1628696060000|2021-08-11 15:34:20|||||||||1
1628696080000|2021-08-11 15:34:40|9120.9|9105.9|9121.6|9106.6|9121.6|9106.6|9120.9|9105.9|13
1628696090000|2021-08-11 15:34:50|9125.2|9110.2|9127.1|9112.1|9127.1|9112.1|9125.2|9110.2|2
1628696100000|2021-08-11 15:35:00|9127.9|9112.9|9128.6|9113.6|9129.1|9114.1|9127.9|9112.9|3
1628696110000|2021-08-11 15:35:10|9128.4|9113.4|9126.6|9111.6|9128.4|9113.4|9121.6|9106.6|14
1628696120000|2021-08-11 15:35:20|9126.1|9111.1|9127.6|9112.6|9127.6|9112.6|9126.1|9111.1|2
1628696130000|2021-08-11 15:35:30|9127.1|9112.1|9127.1|9112.1|9127.6|9112.6|9127.1|9112.1|0
1628696140000|2021-08-11 15:35:40|9125.2|9110.2|9121.1|9106.1|9125.2|9110.2|9121.1|9106.1|13
1628696150000|2021-08-11 15:35:50|9123.5|9108.5|9123.8|9108.8|9123.9|9108.9|9122.6|9107.6|5
1628696160000|2021-08-11 15:36:00|9123.1|9108.1|9122.6|9107.6|9123.8|9108.8|9122.6|9107.6|1
1628696170000|2021-08-11 15:36:10|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|1
1628696210000|2021-08-11 15:36:50|||||||||1
1628696220000|2021-08-11 15:37:00|9122.1|9107.1|9125.1|9110.1|9125.3|9110.3|9121.8|9106.8|7
1628696230000|2021-08-11 15:37:10|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1628696260000|2021-08-11 15:37:40|9125.4|9110.4|9122.1|9107.1|9125.4|9110.4|9122.1|9107.1|2
1628696270000|2021-08-11 15:37:50|9121.6|9106.6|9117.6|9102.6|9121.6|9106.6|9117.6|9102.6|1
1628696280000|2021-08-11 15:38:00|9118|9103|9122.8|9107.8|9122.8|9107.8|9118|9103|4
1628696290000|2021-08-11 15:38:10|9120.6|9105.6|9121.3|9106.3|9121.3|9106.3|9120.6|9105.6|4
1628696310000|2021-08-11 15:38:30|9125.3|9110.3|9124.8|9109.8|9125.3|9110.3|9124.8|9109.8|4
1628696330000|2021-08-11 15:38:50|9123.6|9108.6|9122.8|9107.8|9123.8|9108.8|9122.8|9107.8|1
1628696340000|2021-08-11 15:39:00|9123.5|9108.5|9124.1|9109.1|9124.1|9109.1|9123.5|9108.5|11
1628696350000|2021-08-11 15:39:10|9123.9|9108.9|9123.8|9108.8|9123.9|9108.9|9123.8|9108.8|1
1628696360000|2021-08-11 15:39:20|9121.9|9106.9|9115.3|9100.3|9122.8|9107.8|9115.3|9100.3|30
1628696370000|2021-08-11 15:39:30|9115.1|9100.1|9114.1|9099.1|9115.1|9100.1|9114.1|9099.1|0
1628696380000|2021-08-11 15:39:40|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|0
1628696390000|2021-08-11 15:39:50|9113.6|9098.6|9117.1|9102.1|9117.1|9102.1|9113.6|9098.6|11
1628696400000|2021-08-11 15:40:00|9116.1|9101.1|9119.6|9104.6|9120.1|9105.1|9115.4|9100.4|3
1628696410000|2021-08-11 15:40:10|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|1
1628696420000|2021-08-11 15:40:20|9120.5|9105.5|9120.6|9105.6|9120.6|9105.6|9120.5|9105.5|0
1628696430000|2021-08-11 15:40:30|9119.8|9104.8|9115.6|9100.6|9119.8|9104.8|9115.6|9100.6|1
1628696440000|2021-08-11 15:40:40|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|0
1628696460000|2021-08-11 15:41:00|9115.6|9100.6|9117.6|9102.6|9120.4|9105.4|9115.6|9100.6|3
1628696470000|2021-08-11 15:41:10|9117.9|9102.9|9118.6|9103.6|9118.6|9103.6|9117.9|9102.9|4
1628696480000|2021-08-11 15:41:20|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|9
1628696490000|2021-08-11 15:41:30|9115.6|9100.6|9115.6|9100.6|9115.6|9100.6|9115.6|9100.6|0
1628696500000|2021-08-11 15:41:40|9115.8|9100.8|9114.6|9099.6|9115.8|9100.8|9114.1|9099.1|1
1628696520000|2021-08-11 15:42:00|9112.6|9097.6|9111.1|9096.1|9112.6|9097.6|9110.6|9095.6|6
1628696560000|2021-08-11 15:42:40|9112.3|9097.3|9113.1|9098.1|9113.6|9098.6|9112.3|9097.3|6
1628696580000|2021-08-11 15:43:00|9112|9097|9107.6|9092.6|9112|9097|9107.6|9092.6|4
1628696590000|2021-08-11 15:43:10|9108.6|9093.6|9109.6|9094.6|9111.1|9096.1|9108.6|9093.6|7
1628696600000|2021-08-11 15:43:20|9110.4|9095.4|9110.6|9095.6|9110.6|9095.6|9110.4|9095.4|0
1628696610000|2021-08-11 15:43:30|9111|9096|9112.3|9097.3|9112.3|9097.3|9111|9096|0
1628696620000|2021-08-11 15:43:40|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|0
1628696630000|2021-08-11 15:43:50|9113|9098|9113.1|9098.1|9113.1|9098.1|9113|9098|0
1628696640000|2021-08-11 15:44:00|9114.8|9099.8|9117.1|9102.1|9117.1|9102.1|9114.8|9099.8|6
1628696650000|2021-08-11 15:44:10|9117.5|9102.5|9117.6|9102.6|9117.6|9102.6|9117.5|9102.5|0
1628696660000|2021-08-11 15:44:20|9117.3|9102.3|9119.5|9104.5|9119.5|9104.5|9117.1|9102.1|4
1628696670000|2021-08-11 15:44:30|9119.6|9104.6|9117.5|9102.5|9120.1|9105.1|9117.5|9102.5|22
1628696680000|2021-08-11 15:44:40|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|0
1628696690000|2021-08-11 15:44:50|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|5
1628696700000|2021-08-11 15:45:00|9113.6|9098.6|9115.6|9100.6|9115.6|9100.6|9111.1|9096.1|2
1628696720000|2021-08-11 15:45:20|9116.8|9101.8|9117.1|9102.1|9117.1|9102.1|9116.8|9101.8|0
1628696740000|2021-08-11 15:45:40|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|1
1628696750000|2021-08-11 15:45:50|9112.5|9097.5|9112.6|9097.6|9112.6|9097.6|9112.5|9097.5|1
1628696760000|2021-08-11 15:46:00|9112.3|9097.3|9113.4|9098.4|9113.4|9098.4|9111.3|9096.3|4
1628696770000|2021-08-11 15:46:10|9113.6|9098.6|9118.6|9103.6|9118.8|9103.8|9113.6|9098.6|19
1628696780000|2021-08-11 15:46:20|9118.5|9103.5|9121|9106|9121|9106|9118.5|9103.5|14
1628696790000|2021-08-11 15:46:30|9122.2|9107.2|9122|9107|9122.2|9107.2|9122|9107|2
1628696800000|2021-08-11 15:46:40|9123|9108|9123|9108|9123|9108|9123|9108|3
1628696810000|2021-08-11 15:46:50|||||||||2
1628696830000|2021-08-11 15:47:10|9122.3|9107.3|9117.5|9102.5|9122.3|9107.3|9117.5|9102.5|4
1628696840000|2021-08-11 15:47:20|9118|9103|9118|9103|9118|9103|9118|9103|0
1628696850000|2021-08-11 15:47:30|9117.6|9102.6|9117.5|9102.5|9117.6|9102.6|9117.5|9102.5|0
1628696860000|2021-08-11 15:47:40|9116.8|9101.8|9113|9098|9116.8|9101.8|9113|9098|6
1628696890000|2021-08-11 15:48:10|9111.5|9096.5|9111.5|9096.5|9111.5|9096.5|9111.5|9096.5|6
1628696900000|2021-08-11 15:48:20|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|0
1628696910000|2021-08-11 15:48:30|9110.1|9095.1|9112|9097|9112|9097|9110|9095|3
1628696920000|2021-08-11 15:48:40|9111.6|9096.6|9111.3|9096.3|9111.9|9096.9|9111.3|9096.3|5
1628696940000|2021-08-11 15:49:00|9111|9096|9108|9093|9111|9096|9107.5|9092.5|3
1628696950000|2021-08-11 15:49:10|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|1
1628696970000|2021-08-11 15:49:30|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|4
1628696980000|2021-08-11 15:49:40|9109|9094|9109|9094|9109|9094|9109|9094|0
1628697000000|2021-08-11 15:50:00|9112.5|9097.5|9109.5|9094.5|9117.5|9102.5|9109.5|9094.5|25
1628697030000|2021-08-11 15:50:30|9109.9|9094.9|9110|9095|9110|9095|9109.9|9094.9|2
1628697040000|2021-08-11 15:50:40|9109.5|9094.5|9110.4|9095.4|9110.4|9095.4|9109.5|9094.5|1
1628697050000|2021-08-11 15:50:50|9111.7|9096.7|9112|9097|9112|9097|9111.7|9096.7|0
1628697060000|2021-08-11 15:51:00|9112.4|9097.4|9112.5|9097.5|9112.5|9097.5|9112.4|9097.4|0
1628697070000|2021-08-11 15:51:10|9113.3|9098.3|9115|9100|9115.5|9100.5|9113.3|9098.3|0
1628697080000|2021-08-11 15:51:20|9116|9101|9116.5|9101.5|9116.5|9101.5|9116|9101|1
1628697090000|2021-08-11 15:51:30|9115.8|9100.8|9112.8|9097.8|9115.8|9100.8|9112.8|9097.8|1
1628697100000|2021-08-11 15:51:40|9112.5|9097.5|9112.1|9097.1|9112.5|9097.5|9112.1|9097.1|0
1628697110000|2021-08-11 15:51:50|9112|9097|9112.5|9097.5|9112.5|9097.5|9112|9097|3
1628697120000|2021-08-11 15:52:00|9114.4|9099.4|9113.3|9098.3|9114.4|9099.4|9112|9097|5
1628697130000|2021-08-11 15:52:10|9113|9098|9114|9099|9114|9099|9111.5|9096.5|1
1628697170000|2021-08-11 15:52:50|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|4
1628697200000|2021-08-11 15:53:20|9114.3|9099.3|9114.5|9099.5|9114.5|9099.5|9114.3|9099.3|1
1628697220000|2021-08-11 15:53:40|||||||||1
1628697230000|2021-08-11 15:53:50|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.6|9103.6|4
1628697240000|2021-08-11 15:54:00|9119|9104|9117.1|9102.1|9119|9104|9117.1|9102.1|2
1628697250000|2021-08-11 15:54:10|||||||||2
1628697270000|2021-08-11 15:54:30|9116.6|9101.6|9116.3|9101.3|9116.6|9101.6|9116.3|9101.3|0
1628697280000|2021-08-11 15:54:40|9116.9|9101.9|9117.1|9102.1|9117.1|9102.1|9116.9|9101.9|3
1628697290000|2021-08-11 15:54:50|||||||||1
1628697300000|2021-08-11 15:55:00|9116.4|9101.4|9114.4|9099.4|9116.4|9101.4|9113|9098|4
1628697310000|2021-08-11 15:55:10|9114|9099|9117|9102|9117|9102|9114|9099|2
1628697320000|2021-08-11 15:55:20|9116|9101|9112.5|9097.5|9116|9101|9112.5|9097.5|1
1628697330000|2021-08-11 15:55:30|9111.8|9096.8|9112|9097|9112|9097|9111.5|9096.5|0
1628697340000|2021-08-11 15:55:40|9111.6|9096.6|9109.5|9094.5|9111.6|9096.6|9109.5|9094.5|1
1628697360000|2021-08-11 15:56:00|||||||||1
1628697370000|2021-08-11 15:56:10|9109|9094|9109|9094|9109|9094|9109|9094|0
1628697380000|2021-08-11 15:56:20|||||||||1
1628697400000|2021-08-11 15:56:40|9109.4|9094.4|9109.5|9094.5|9109.5|9094.5|9109.4|9094.4|0
1628697410000|2021-08-11 15:56:50|||||||||1
1628697420000|2021-08-11 15:57:00|9110|9095|9110|9095|9110|9095|9110|9095|0
1628697430000|2021-08-11 15:57:10|9108.1|9093.1|9107.5|9092.5|9108.1|9093.1|9107.5|9092.5|3
1628697440000|2021-08-11 15:57:20|9107|9092|9107|9092|9107|9092|9106.6|9091.6|3
1628697450000|2021-08-11 15:57:30|9106.6|9091.6|9106.5|9091.5|9106.6|9091.6|9106.5|9091.5|1
1628697460000|2021-08-11 15:57:40|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|4
1628697470000|2021-08-11 15:57:50|9109.5|9094.5|9111|9096|9111|9096|9109|9094|2
1628697480000|2021-08-11 15:58:00|9110.3|9095.3|9107.5|9092.5|9110.3|9095.3|9107.5|9092.5|6
1628697490000|2021-08-11 15:58:10|||||||||5
1628697510000|2021-08-11 15:58:30|9107|9092|9107|9092|9107|9092|9106.5|9091.5|3
1628697530000|2021-08-11 15:58:50|9107.4|9092.4|9107.1|9092.1|9107.4|9092.4|9107.1|9092.1|1
1628697540000|2021-08-11 15:59:00|9107|9092|9110.1|9095.1|9110.1|9095.1|9107|9092|12
1628697550000|2021-08-11 15:59:10|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|1
1628697560000|2021-08-11 15:59:20|9109.8|9094.8|9109|9094|9109.8|9094.8|9109|9094|3
1628697570000|2021-08-11 15:59:30|9108.6|9093.6|9108.9|9093.9|9108.9|9093.9|9108.5|9093.5|1
1628697580000|2021-08-11 15:59:40|9109|9094|9109|9094|9109|9094|9109|9094|0
1628697590000|2021-08-11 15:59:50|||||||||1
1628697600000|2021-08-11 16:00:00|9109.1|9094.1|9109.5|9094.5|9109.5|9094.5|9109.1|9094.1|17
1628697610000|2021-08-11 16:00:10|9109|9094|9109|9094|9109.5|9094.5|9109|9094|10
1628697630000|2021-08-11 16:00:30|||||||||2
1628697640000|2021-08-11 16:00:40|9106.7|9091.7|9105.5|9090.5|9106.7|9091.7|9105.5|9090.5|9
1628697650000|2021-08-11 16:00:50|||||||||17
1628697660000|2021-08-11 16:01:00|9104|9089|9105.6|9090.6|9105.6|9090.6|9104|9089|9
1628697670000|2021-08-11 16:01:10|9104.1|9089.1|9105.6|9090.6|9105.6|9090.6|9104.1|9089.1|13
1628697680000|2021-08-11 16:01:20|9106|9091|9106|9091|9106|9091|9106|9091|0
1628697690000|2021-08-11 16:01:30|||||||||2
1628697710000|2021-08-11 16:01:50|9106.4|9091.4|9106.5|9091.5|9106.5|9091.5|9106.4|9091.4|0
1628697720000|2021-08-11 16:02:00|9107.3|9092.3|9108.6|9093.6|9109|9094|9107.3|9092.3|3
1628697730000|2021-08-11 16:02:10|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|0
1628697740000|2021-08-11 16:02:20|||||||||1
1628697760000|2021-08-11 16:02:40|9108.2|9093.2|9107|9092|9108.2|9093.2|9107|9092|1
1628697790000|2021-08-11 16:03:10|9108.5|9093.5|9110|9095|9110.5|9095.5|9108|9093|4
1628697800000|2021-08-11 16:03:20|9108|9093|9107|9092|9108.5|9093.5|9107|9092|2
1628697810000|2021-08-11 16:03:30|9106.5|9091.5|9106|9091|9106.5|9091.5|9106|9091|1
1628697820000|2021-08-11 16:03:40|9106.5|9091.5|9106.5|9091.5|9107.5|9092.5|9106.5|9091.5|7
1628697840000|2021-08-11 16:04:00|9106.1|9091.1|9107.5|9092.5|9107.5|9092.5|9106|9091|3
1628697860000|2021-08-11 16:04:20|9108.3|9093.3|9109.7|9094.7|9109.7|9094.7|9108.3|9093.3|2
1628697870000|2021-08-11 16:04:30|9110|9095|9112.5|9097.5|9112.5|9097.5|9110|9095|0
1628697880000|2021-08-11 16:04:40|||||||||1
1628697890000|2021-08-11 16:04:50|||||||||12
1628697910000|2021-08-11 16:05:10|9113.5|9098.5|9116|9101|9116|9101|9112.5|9097.5|5
1628697920000|2021-08-11 16:05:20|9116.4|9101.4|9116.5|9101.5|9116.5|9101.5|9116.4|9101.4|0
1628697930000|2021-08-11 16:05:30|9115|9100|9115.5|9100.5|9115.5|9100.5|9115|9100|14
1628697940000|2021-08-11 16:05:40|||||||||1
1628697950000|2021-08-11 16:05:50|||||||||2
1628697960000|2021-08-11 16:06:00|||||||||4
1628697970000|2021-08-11 16:06:10|9121.8|9106.8|9122|9107|9122.4|9107.4|9121.8|9106.8|3
1628697980000|2021-08-11 16:06:20|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|0
1628697990000|2021-08-11 16:06:30|9121.5|9106.5|9121|9106|9121.5|9106.5|9121|9106|1
1628698000000|2021-08-11 16:06:40|||||||||1
1628698010000|2021-08-11 16:06:50|9121.4|9106.4|9122.5|9107.5|9123|9108|9121.4|9106.4|4
1628698020000|2021-08-11 16:07:00|9122|9107|9116.5|9101.5|9122.5|9107.5|9116.5|9101.5|9
1628698030000|2021-08-11 16:07:10|9116|9101|9116|9101|9116|9101|9116|9101|0
1628698050000|2021-08-11 16:07:30|9115|9100|9115.6|9100.6|9115.6|9100.6|9115|9100|4
1628698060000|2021-08-11 16:07:40|9117.8|9102.8|9117|9102|9117.8|9102.8|9117|9102|4
1628698070000|2021-08-11 16:07:50|9117.8|9102.8|9120.8|9105.8|9121.1|9106.1|9117.8|9102.8|1
1628698080000|2021-08-11 16:08:00|9120.6|9105.6|9123.1|9108.1|9123.5|9108.5|9120.6|9105.6|0
1628698090000|2021-08-11 16:08:10|9122.8|9107.8|9124.6|9109.6|9124.6|9109.6|9122.8|9107.8|7
1628698100000|2021-08-11 16:08:20|9124.9|9109.9|9125.3|9110.3|9126|9111|9124.9|9109.9|4
1628698110000|2021-08-11 16:08:30|9125.1|9110.1|9124.5|9109.5|9125.1|9110.1|9123.6|9108.6|1
1628698120000|2021-08-11 16:08:40|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|0
1628698130000|2021-08-11 16:08:50|||||||||1
1628698140000|2021-08-11 16:09:00|9125|9110|9126|9111|9126|9111|9125|9110|0
1628698150000|2021-08-11 16:09:10|9125.5|9110.5|9125.9|9110.9|9125.9|9110.9|9125.5|9110.5|0
1628698160000|2021-08-11 16:09:20|9125.5|9110.5|9126.5|9111.5|9126.5|9111.5|9125.5|9110.5|6
1628698170000|2021-08-11 16:09:30|9123.2|9108.2|9124.9|9109.9|9124.9|9109.9|9122.5|9107.5|9
1628698180000|2021-08-11 16:09:40|9125.8|9110.8|9125.9|9110.9|9125.9|9110.9|9124.8|9109.8|0
1628698200000|2021-08-11 16:10:00|9126.3|9111.3|9125.9|9110.9|9126.3|9111.3|9125.9|9110.9|0
1628698210000|2021-08-11 16:10:10|9125.8|9110.8|9122.4|9107.4|9125.8|9110.8|9122.4|9107.4|2
1628698220000|2021-08-11 16:10:20|9123.4|9108.4|9124.4|9109.4|9124.4|9109.4|9123.4|9108.4|3
1628698230000|2021-08-11 16:10:30|9126.3|9111.3|9126.8|9111.8|9126.8|9111.8|9126.3|9111.3|10
1628698240000|2021-08-11 16:10:40|9127.8|9112.8|9127.8|9112.8|9129.3|9114.3|9127.8|9112.8|1
1628698260000|2021-08-11 16:11:00|9128.3|9113.3|9128.3|9113.3|9128.3|9113.3|9128.3|9113.3|0
1628698270000|2021-08-11 16:11:10|9127.5|9112.5|9127.5|9112.5|9127.5|9112.5|9126.8|9111.8|4
1628698290000|2021-08-11 16:11:30|9127.8|9112.8|9128.3|9113.3|9128.3|9113.3|9127.8|9112.8|0
1628698310000|2021-08-11 16:11:50|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|9128.1|9113.1|2
1628698320000|2021-08-11 16:12:00|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|1
1628698330000|2021-08-11 16:12:10|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|1
1628698340000|2021-08-11 16:12:20|9127.2|9112.2|9127.8|9112.8|9128.3|9113.3|9127.2|9112.2|4
1628698350000|2021-08-11 16:12:30|9126.9|9111.9|9118.8|9103.8|9126.9|9111.9|9118.8|9103.8|30
1628698360000|2021-08-11 16:12:40|9119.1|9104.1|9120.8|9105.8|9120.8|9105.8|9119.1|9104.1|3
1628698380000|2021-08-11 16:13:00|9120.3|9105.3|9127|9112|9127|9112|9119.8|9104.8|3
1628698390000|2021-08-11 16:13:10|9127.3|9112.3|9128.3|9113.3|9128.3|9113.3|9127.3|9112.3|2
1628698400000|2021-08-11 16:13:20|9124.9|9109.9|9120.1|9105.1|9124.9|9109.9|9119.9|9104.9|3
1628698410000|2021-08-11 16:13:30|9120.3|9105.3|9122.3|9107.3|9122.3|9107.3|9120.3|9105.3|1
1628698420000|2021-08-11 16:13:40|9121.9|9106.9|9121.8|9106.8|9121.9|9106.9|9121.8|9106.8|0
1628698430000|2021-08-11 16:13:50|9122.9|9107.9|9123.3|9108.3|9123.3|9108.3|9122.9|9107.9|0
1628698450000|2021-08-11 16:14:10|9122.9|9107.9|9125.9|9110.9|9127|9112|9122.9|9107.9|1
1628698460000|2021-08-11 16:14:20|9125|9110|9125.3|9110.3|9125.9|9110.9|9124.8|9109.8|3
1628698480000|2021-08-11 16:14:40|9126|9111|9126.6|9111.6|9126.6|9111.6|9126|9111|0
1628698500000|2021-08-11 16:15:00|9126.1|9111.1|9129.3|9114.3|9129.3|9114.3|9126.1|9111.1|4
1628698510000|2021-08-11 16:15:10|||||||||1
1628698520000|2021-08-11 16:15:20|9129.6|9114.6|9129.8|9114.8|9129.8|9114.8|9129.6|9114.6|1
1628698530000|2021-08-11 16:15:30|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|2
1628698540000|2021-08-11 16:15:40|9125.1|9110.1|9124.8|9109.8|9125.1|9110.1|9124.8|9109.8|5
1628698550000|2021-08-11 16:15:50|9124.3|9109.3|9124.8|9109.8|9124.8|9109.8|9124.3|9109.3|2
1628698560000|2021-08-11 16:16:00|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|1
1628698570000|2021-08-11 16:16:10|9125.1|9110.1|9126.6|9111.6|9126.6|9111.6|9125.1|9110.1|4
1628698580000|2021-08-11 16:16:20|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|2
1628698590000|2021-08-11 16:16:30|9126.6|9111.6|9125.8|9110.8|9126.6|9111.6|9125.8|9110.8|1
1628698630000|2021-08-11 16:17:10|9126.8|9111.8|9127.8|9112.8|9127.8|9112.8|9126.8|9111.8|2
1628698640000|2021-08-11 16:17:20|9124.8|9109.8|9123.9|9108.9|9125.4|9110.4|9123.9|9108.9|6
1628698650000|2021-08-11 16:17:30|9123.5|9108.5|9123.4|9108.4|9123.5|9108.5|9123.4|9108.4|2
1628698680000|2021-08-11 16:18:00|9123.8|9108.8|9124.6|9109.6|9124.6|9109.6|9123.8|9108.8|1
1628698700000|2021-08-11 16:18:20|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|0
1628698710000|2021-08-11 16:18:30|9126.3|9111.3|9128.8|9113.8|9128.8|9113.8|9126.3|9111.3|26
1628698720000|2021-08-11 16:18:40|9127.2|9112.2|9126.8|9111.8|9127.2|9112.2|9126.8|9111.8|13
1628698740000|2021-08-11 16:19:00|9126.4|9111.4|9127.8|9112.8|9127.8|9112.8|9125.8|9110.8|2
1628698770000|2021-08-11 16:19:30|9127.4|9112.4|9127.3|9112.3|9127.4|9112.4|9127.3|9112.3|0
1628698790000|2021-08-11 16:19:50|9128.1|9113.1|9128.8|9113.8|9128.8|9113.8|9128.1|9113.1|4
1628698800000|2021-08-11 16:20:00|9129.1|9114.1|9124.9|9109.9|9129.3|9114.3|9124.9|9109.9|1
1628698810000|2021-08-11 16:20:10|9125.3|9110.3|9126.1|9111.1|9126.1|9111.1|9125.3|9110.3|1
1628698820000|2021-08-11 16:20:20|9124.5|9109.5|9124|9109|9124.5|9109.5|9124|9109|7
1628698830000|2021-08-11 16:20:30|9123.9|9108.9|9120.3|9105.3|9123.9|9108.9|9120.3|9105.3|8
1628698840000|2021-08-11 16:20:40|9121|9106|9122.3|9107.3|9122.3|9107.3|9121|9106|5
1628698850000|2021-08-11 16:20:50|9123|9108|9124.8|9109.8|9125.1|9110.1|9123|9108|2
1628698860000|2021-08-11 16:21:00|9123.9|9108.9|9124.3|9109.3|9124.3|9109.3|9123.9|9108.9|0
1628698870000|2021-08-11 16:21:10|9124.6|9109.6|9124.8|9109.8|9124.8|9109.8|9124.6|9109.6|0
1628698890000|2021-08-11 16:21:30|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|0
1628698900000|2021-08-11 16:21:40|9123.1|9108.1|9122.8|9107.8|9123.1|9108.1|9122.8|9107.8|0
1628698910000|2021-08-11 16:21:50|9123.2|9108.2|9125.8|9110.8|9125.8|9110.8|9123.2|9108.2|10
1628698920000|2021-08-11 16:22:00|9125.4|9110.4|9126.1|9111.1|9126.1|9111.1|9124.8|9109.8|2
1628698930000|2021-08-11 16:22:10|9126.5|9111.5|9127.6|9112.6|9127.6|9112.6|9126.5|9111.5|0
1628698940000|2021-08-11 16:22:20|9127.5|9112.5|9122.3|9107.3|9127.5|9112.5|9121.8|9106.8|5
1628698950000|2021-08-11 16:22:30|9121.8|9106.8|9121.9|9106.9|9122.3|9107.3|9120.3|9105.3|2
1628698960000|2021-08-11 16:22:40|9121.8|9106.8|9121.8|9106.8|9121.8|9106.8|9121.8|9106.8|0
1628698980000|2021-08-11 16:23:00|9122.1|9107.1|9120.6|9105.6|9123.2|9108.2|9120.6|9105.6|5
1628698990000|2021-08-11 16:23:10|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|2
1628699000000|2021-08-11 16:23:20|||||||||2
1628699010000|2021-08-11 16:23:30|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|0
1628699020000|2021-08-11 16:23:40|9116.7|9101.7|9117.1|9102.1|9117.6|9102.6|9116.6|9101.6|6
1628699030000|2021-08-11 16:23:50|9117.2|9102.2|9117.2|9102.2|9117.2|9102.2|9117.2|9102.2|1
1628699040000|2021-08-11 16:24:00|9119.7|9104.7|9120.2|9105.2|9120.2|9105.2|9119.7|9104.7|1
1628699050000|2021-08-11 16:24:10|9120.7|9105.7|9117.2|9102.2|9120.7|9105.7|9117.2|9102.2|1
1628699060000|2021-08-11 16:24:20|||||||||1
1628699080000|2021-08-11 16:24:40|9117.7|9102.7|9117.7|9102.7|9117.7|9102.7|9117.7|9102.7|2
1628699100000|2021-08-11 16:25:00|9117|9102|9118.7|9103.7|9118.7|9103.7|9115.9|9100.9|1
1628699110000|2021-08-11 16:25:10|9119.2|9104.2|9117.2|9102.2|9119.2|9104.2|9117.2|9102.2|4
1628699120000|2021-08-11 16:25:20|||||||||2
1628699130000|2021-08-11 16:25:30|9116.7|9101.7|9115.2|9100.2|9116.7|9101.7|9114.9|9099.9|2
1628699140000|2021-08-11 16:25:40|9116.2|9101.2|9118.1|9103.1|9118.1|9103.1|9116.2|9101.2|1
1628699170000|2021-08-11 16:26:10|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|5
1628699180000|2021-08-11 16:26:20|9115.7|9100.7|9115.6|9100.6|9115.7|9100.7|9115.6|9100.6|0
1628699210000|2021-08-11 16:26:50|||||||||1
1628699220000|2021-08-11 16:27:00|9116|9101|9116.1|9101.1|9116.1|9101.1|9116|9101|0
1628699230000|2021-08-11 16:27:10|9111.7|9096.7|9112.7|9097.7|9113|9098|9111.7|9096.7|24
1628699240000|2021-08-11 16:27:20|9112|9097|9111.7|9096.7|9112|9097|9111.7|9096.7|0
1628699260000|2021-08-11 16:27:40|9111.2|9096.2|9111.2|9096.2|9111.2|9096.2|9111.2|9096.2|0
1628699270000|2021-08-11 16:27:50|9110.2|9095.2|9106.2|9091.2|9110.2|9095.2|9106.2|9091.2|4
1628699280000|2021-08-11 16:28:00|9107.8|9092.8|9110.7|9095.7|9110.7|9095.7|9107.8|9092.8|6
1628699310000|2021-08-11 16:28:30|9107.7|9092.7|9107.2|9092.2|9107.7|9092.7|9107.2|9092.2|19
1628699320000|2021-08-11 16:28:40|9107.7|9092.7|9107.7|9092.7|9107.7|9092.7|9107.7|9092.7|0
1628699330000|2021-08-11 16:28:50|||||||||1
1628699340000|2021-08-11 16:29:00|9108.7|9093.7|9106.2|9091.2|9108.7|9093.7|9106.2|9091.2|6
1628699360000|2021-08-11 16:29:20|9107.8|9092.8|9107.7|9092.7|9107.9|9092.9|9107.7|9092.7|15
1628699370000|2021-08-11 16:29:30|9107.4|9092.4|9107.2|9092.2|9107.4|9092.4|9107.2|9092.2|0
1628699380000|2021-08-11 16:29:40|9108.2|9093.2|9108.2|9093.2|9108.2|9093.2|9108.2|9093.2|2
1628699430000|2021-08-11 16:30:30|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|0
1628699440000|2021-08-11 16:30:40|9107.7|9092.7|9107.7|9092.7|9107.7|9092.7|9107.7|9092.7|0
1628699450000|2021-08-11 16:30:50|||||||||2
1628699460000|2021-08-11 16:31:00|9107.2|9092.2|9113.5|9098.5|9113.5|9098.5|9106.7|9091.7|17
1628699470000|2021-08-11 16:31:10|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|0
1628699480000|2021-08-11 16:31:20|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|2
1628699490000|2021-08-11 16:31:30|9114.2|9099.2|9111.7|9096.7|9114.2|9099.2|9111.7|9096.7|1
1628699520000|2021-08-11 16:32:00|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|2
1628699550000|2021-08-11 16:32:30|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|1
1628699560000|2021-08-11 16:32:40|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|0
1628699570000|2021-08-11 16:32:50|||||||||1
1628699580000|2021-08-11 16:33:00|9114.1|9099.1|9116|9101|9116|9101|9114.1|9099.1|12
1628699590000|2021-08-11 16:33:10|9116.1|9101.1|9116.2|9101.2|9116.2|9101.2|9116.1|9101.1|1
1628699610000|2021-08-11 16:33:30|9116.1|9101.1|9116.6|9101.6|9116.6|9101.6|9116.1|9101.1|1
1628699620000|2021-08-11 16:33:40|9116.4|9101.4|9116.1|9101.1|9116.4|9101.4|9116.1|9101.1|27
1628699630000|2021-08-11 16:33:50|9116.5|9101.5|9116.5|9101.5|9116.5|9101.5|9116.5|9101.5|3
1628699640000|2021-08-11 16:34:00|9116.6|9101.6|9113.1|9098.1|9116.6|9101.6|9111.1|9096.1|10
1628699650000|2021-08-11 16:34:10|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|5
1628699680000|2021-08-11 16:34:40|9112.7|9097.7|9109.1|9094.1|9112.7|9097.7|9109.1|9094.1|3
1628699690000|2021-08-11 16:34:50|9109.2|9094.2|9113.7|9098.7|9113.7|9098.7|9109.2|9094.2|22
1628699720000|2021-08-11 16:35:20|||||||||3
1628699740000|2021-08-11 16:35:40|9113.2|9098.2|9113.7|9098.7|9113.7|9098.7|9113.2|9098.2|0
1628699750000|2021-08-11 16:35:50|9114|9099|9113.7|9098.7|9115.2|9100.2|9113.7|9098.7|15
1628699760000|2021-08-11 16:36:00|9113.2|9098.2|9113.7|9098.7|9113.7|9098.7|9113.2|9098.2|0
1628699770000|2021-08-11 16:36:10|||||||||5
1628699780000|2021-08-11 16:36:20|9113.4|9098.4|9114.2|9099.2|9114.2|9099.2|9113.2|9098.2|0
1628699790000|2021-08-11 16:36:30|9113.9|9098.9|9113.7|9098.7|9113.9|9098.9|9113.7|9098.7|0
1628699800000|2021-08-11 16:36:40|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|1
1628699820000|2021-08-11 16:37:00|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|3
1628699840000|2021-08-11 16:37:20|9115|9100|9116.6|9101.6|9116.6|9101.6|9115|9100|5
1628699850000|2021-08-11 16:37:30|9120.1|9105.1|9120.1|9105.1|9120.6|9105.6|9116.6|9101.6|19
1628699860000|2021-08-11 16:37:40|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|0
1628699870000|2021-08-11 16:37:50|9121.5|9106.5|9122|9107|9122|9107|9121.5|9106.5|0
1628699880000|2021-08-11 16:38:00|||||||||1
1628699890000|2021-08-11 16:38:10|9122.8|9107.8|9123.4|9108.4|9123.4|9108.4|9122.8|9107.8|2
1628699900000|2021-08-11 16:38:20|9123|9108|9121.7|9106.7|9123|9108|9121.7|9106.7|5
1628699910000|2021-08-11 16:38:30|9121.6|9106.6|9120.6|9105.6|9121.6|9106.6|9120.4|9105.4|1
1628699930000|2021-08-11 16:38:50|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|0
1628699940000|2021-08-11 16:39:00|9122|9107|9122.4|9107.4|9122.4|9107.4|9122|9107|6
1628699950000|2021-08-11 16:39:10|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|5
1628699960000|2021-08-11 16:39:20|9125.6|9110.6|9126.6|9111.6|9127.1|9112.1|9125.6|9110.6|14
1628699990000|2021-08-11 16:39:50|||||||||1
1628700000000|2021-08-11 16:40:00|9126.1|9111.1|9128.1|9113.1|9128.5|9113.5|9126.1|9111.1|2
1628700010000|2021-08-11 16:40:10|9127.8|9112.8|9126.6|9111.6|9127.8|9112.8|9126.6|9111.6|1
1628700030000|2021-08-11 16:40:30|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|9124.6|9109.6|2
1628700040000|2021-08-11 16:40:40|9126|9111|9126.1|9111.1|9126.1|9111.1|9126|9111|1
1628700050000|2021-08-11 16:40:50|9126.6|9111.6|9126|9111|9126.6|9111.6|9125.6|9110.6|1
1628700060000|2021-08-11 16:41:00|9126.1|9111.1|9126.6|9111.6|9126.6|9111.6|9126.1|9111.1|0
1628700070000|2021-08-11 16:41:10|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1628700090000|2021-08-11 16:41:30|9126|9111|9126|9111|9126|9111|9126|9111|0
1628700100000|2021-08-11 16:41:40|9124.9|9109.9|9124.6|9109.6|9124.9|9109.9|9124.6|9109.6|0
1628700110000|2021-08-11 16:41:50|||||||||1
1628700120000|2021-08-11 16:42:00|9125.1|9110.1|9126.6|9111.6|9126.6|9111.6|9125.1|9110.1|3
1628700130000|2021-08-11 16:42:10|9126.2|9111.2|9122.5|9107.5|9128|9113|9122.5|9107.5|11
1628700150000|2021-08-11 16:42:30|9122.1|9107.1|9120.6|9105.6|9122.1|9107.1|9120.6|9105.6|1
1628700160000|2021-08-11 16:42:40|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|1
1628700180000|2021-08-11 16:43:00|9120|9105|9125.1|9110.1|9125.1|9110.1|9119.6|9104.6|5
1628700210000|2021-08-11 16:43:30|9126.3|9111.3|9122|9107|9126.5|9111.5|9122|9107|6
1628700230000|2021-08-11 16:43:50|9123|9108|9123|9108|9123|9108|9123|9108|0
1628700240000|2021-08-11 16:44:00|9124.5|9109.5|9121.5|9106.5|9124.5|9109.5|9121.5|9106.5|2
1628700250000|2021-08-11 16:44:10|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|3
1628700260000|2021-08-11 16:44:20|9121.7|9106.7|9120.6|9105.6|9121.7|9106.7|9120.5|9105.5|1
1628700270000|2021-08-11 16:44:30|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|0
1628700280000|2021-08-11 16:44:40|9116.5|9101.5|9116.5|9101.5|9116.5|9101.5|9116.5|9101.5|1
1628700300000|2021-08-11 16:45:00|9119|9104|9118.6|9103.6|9121.5|9106.5|9118.6|9103.6|13
1628700310000|2021-08-11 16:45:10|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|0
1628700330000|2021-08-11 16:45:30|9118.2|9103.2|9117|9102|9118.2|9103.2|9115.5|9100.5|5
1628700360000|2021-08-11 16:46:00|9116.6|9101.6|9111.9|9096.9|9116.6|9101.6|9111.5|9096.5|9
1628700370000|2021-08-11 16:46:10|9112.5|9097.5|9113.5|9098.5|9114|9099|9112.5|9097.5|1
1628700390000|2021-08-11 16:46:30|9112.4|9097.4|9112.9|9097.9|9112.9|9097.9|9112.4|9097.4|5
1628700400000|2021-08-11 16:46:40|9113|9098|9113|9098|9113|9098|9113|9098|0
1628700410000|2021-08-11 16:46:50|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628700420000|2021-08-11 16:47:00|9113.1|9098.1|9113.5|9098.5|9113.5|9098.5|9113|9098|0
1628700450000|2021-08-11 16:47:30|||||||||2
1628700460000|2021-08-11 16:47:40|9114|9099|9113|9098|9114|9099|9113|9098|3
1628700470000|2021-08-11 16:47:50|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628700480000|2021-08-11 16:48:00|9113.9|9098.9|9114.1|9099.1|9114.5|9099.5|9113.9|9098.9|9
1628700490000|2021-08-11 16:48:10|9114|9099|9114|9099|9114.5|9099.5|9114|9099|5
1628700500000|2021-08-11 16:48:20|9111|9096|9111|9096|9111|9096|9111|9096|6
1628700510000|2021-08-11 16:48:30|9111.7|9096.7|9113|9098|9114|9099|9111.7|9096.7|2
1628700520000|2021-08-11 16:48:40|9109.9|9094.9|9109.9|9094.9|9109.9|9094.9|9109.9|9094.9|20
1628700540000|2021-08-11 16:49:00|9109.1|9094.1|9108.6|9093.6|9109.1|9094.1|9108.6|9093.6|0
1628700560000|2021-08-11 16:49:20|9108.2|9093.2|9109.1|9094.1|9109.1|9094.1|9108.1|9093.1|2
1628700570000|2021-08-11 16:49:30|9110|9095|9110|9095|9110|9095|9110|9095|2
1628700580000|2021-08-11 16:49:40|9110.5|9095.5|9110.9|9095.9|9110.9|9095.9|9110.5|9095.5|1
1628700590000|2021-08-11 16:49:50|9111|9096|9112|9097|9112|9097|9111|9096|2
1628700600000|2021-08-11 16:50:00|9111.5|9096.5|9111.9|9096.9|9111.9|9096.9|9111.5|9096.5|0
1628700610000|2021-08-11 16:50:10|9112|9097|9112|9097|9112|9097|9112|9097|0
1628700620000|2021-08-11 16:50:20|||||||||2
1628700640000|2021-08-11 16:50:40|9111.5|9096.5|9111.9|9096.9|9111.9|9096.9|9111.5|9096.5|2
1628700660000|2021-08-11 16:51:00|9112|9097|9112.5|9097.5|9112.5|9097.5|9112|9097|0
1628700690000|2021-08-11 16:51:30|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628700700000|2021-08-11 16:51:40|||||||||9
1628700710000|2021-08-11 16:51:50|||||||||1
1628700720000|2021-08-11 16:52:00|9113|9098|9114|9099|9114|9099|9113|9098|9
1628700740000|2021-08-11 16:52:20|9114.5|9099.5|9108.6|9093.6|9114.5|9099.5|9108.6|9093.6|13
1628700750000|2021-08-11 16:52:30|9108.1|9093.1|9107.1|9092.1|9108.1|9093.1|9107.1|9092.1|0
1628700800000|2021-08-11 16:53:20|9107.6|9092.6|9110|9095|9110.9|9095.9|9107.6|9092.6|5
1628700810000|2021-08-11 16:53:30|9104|9089|9104|9089|9104|9089|9104|9089|19
1628700820000|2021-08-11 16:53:40|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|6
1628700840000|2021-08-11 16:54:00|9104.5|9089.5|9105|9090|9105|9090|9104.5|9089.5|1
1628700850000|2021-08-11 16:54:10|9104.5|9089.5|9104.5|9089.5|9104.5|9089.5|9104.5|9089.5|6
1628700860000|2021-08-11 16:54:20|||||||||5
1628700880000|2021-08-11 16:54:40|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|3
1628700900000|2021-08-11 16:55:00|9103.6|9088.6|9104|9089|9104|9089|9103.2|9088.2|5
1628700940000|2021-08-11 16:55:40|9106.5|9091.5|9108|9093|9108|9093|9106.5|9091.5|3
1628700950000|2021-08-11 16:55:50|9107|9092|9107|9092|9107|9092|9107|9092|1
1628700960000|2021-08-11 16:56:00|9106.5|9091.5|9106|9091|9106.5|9091.5|9106|9091|1
1628700970000|2021-08-11 16:56:10|||||||||1
1628700980000|2021-08-11 16:56:20|9105.7|9090.7|9104.5|9089.5|9105.7|9090.7|9104.5|9089.5|3
1628700990000|2021-08-11 16:56:30|9104.1|9089.1|9103.6|9088.6|9104.1|9089.1|9103.6|9088.6|1
1628701000000|2021-08-11 16:56:40|9103.5|9088.5|9103|9088|9103.5|9088.5|9103|9088|1
1628701010000|2021-08-11 16:56:50|||||||||4
1628701020000|2021-08-11 16:57:00|9102.5|9087.5|9104.5|9089.5|9104.5|9089.5|9102.5|9087.5|11
1628701070000|2021-08-11 16:57:50|||||||||2
1628701080000|2021-08-11 16:58:00|9103.7|9088.7|9105|9090|9105|9090|9103.5|9088.5|5
1628701090000|2021-08-11 16:58:10|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|0
1628701100000|2021-08-11 16:58:20|9106.3|9091.3|9107|9092|9107.4|9092.4|9106|9091|5
1628701110000|2021-08-11 16:58:30|9109.3|9094.3|9110|9095|9110|9095|9109.3|9094.3|0
1628701130000|2021-08-11 16:58:50|9111.2|9096.2|9106|9091|9111.5|9096.5|9106|9091|4
1628701140000|2021-08-11 16:59:00|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|2
1628701150000|2021-08-11 16:59:10|9106.8|9091.8|9104.6|9089.6|9106.9|9091.9|9104.6|9089.6|5
1628701160000|2021-08-11 16:59:20|||||||||2
1628701170000|2021-08-11 16:59:30|9107|9092|9106.5|9091.5|9107|9092|9106.5|9091.5|2
1628701200000|2021-08-11 17:00:00|9110.5|9095.5|9110.5|9095.5|9111.6|9096.6|9108.5|9093.5|9
1628701210000|2021-08-11 17:00:10|9110.1|9095.1|9111|9096|9111|9096|9110|9095|1
1628701220000|2021-08-11 17:00:20|9110.5|9095.5|9106.6|9091.6|9110.5|9095.5|9104.6|9089.6|3
1628701250000|2021-08-11 17:00:50|9112.5|9097.5|9110.4|9095.4|9112.5|9097.5|9110.4|9095.4|6
1628701260000|2021-08-11 17:01:00|9110.1|9095.1|9110.6|9095.6|9111|9096|9109.6|9094.6|1
1628701270000|2021-08-11 17:01:10|9110.5|9095.5|9111|9096|9111|9096|9110.5|9095.5|1
1628701280000|2021-08-11 17:01:20|9113.2|9098.2|9111.2|9096.2|9113.5|9098.5|9111.2|9096.2|6
1628701290000|2021-08-11 17:01:30|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|0
1628701320000|2021-08-11 17:02:00|9111|9096|9111|9096|9111|9096|9111|9096|0
1628701330000|2021-08-11 17:02:10|9109.6|9094.6|9109.1|9094.1|9109.6|9094.6|9108.6|9093.6|5
1628701340000|2021-08-11 17:02:20|9109.5|9094.5|9110.1|9095.1|9110.6|9095.6|9109.5|9094.5|0
1628701350000|2021-08-11 17:02:30|9109.4|9094.4|9109.5|9094.5|9110.1|9095.1|9109.4|9094.4|0
1628701360000|2021-08-11 17:02:40|9109.1|9094.1|9109.1|9094.1|9109.1|9094.1|9109.1|9094.1|0
1628701390000|2021-08-11 17:03:10|9109|9094|9109.5|9094.5|9109.5|9094.5|9109|9094|0
1628701420000|2021-08-11 17:03:40|9109|9094|9112.5|9097.5|9113.5|9098.5|9109|9094|16
1628701440000|2021-08-11 17:04:00|9112|9097|9112.5|9097.5|9112.5|9097.5|9109.5|9094.5|10
1628701470000|2021-08-11 17:04:30|9109.1|9094.1|9108|9093|9109.1|9094.1|9107|9092|27
1628701480000|2021-08-11 17:04:40|9107.5|9092.5|9107.5|9092.5|9107.5|9092.5|9107.5|9092.5|0
1628701490000|2021-08-11 17:04:50|9107.9|9092.9|9108|9093|9108|9093|9107.9|9092.9|1
1628701500000|2021-08-11 17:05:00|9107.5|9092.5|9108|9093|9108|9093|9107.5|9092.5|0
1628701530000|2021-08-11 17:05:30|9107.5|9092.5|9108|9093|9108|9093|9107.5|9092.5|1
1628701540000|2021-08-11 17:05:40|||||||||1
1628701560000|2021-08-11 17:06:00|9107.2|9092.2|9107.2|9092.2|9107.2|9092.2|9107.2|9092.2|0
1628701570000|2021-08-11 17:06:10|9107|9092|9107|9092|9107|9092|9107|9092|0
1628701610000|2021-08-11 17:06:50|||||||||1
1628701620000|2021-08-11 17:07:00|9106.5|9091.5|9107.5|9092.5|9108|9093|9106|9091|2
1628701630000|2021-08-11 17:07:10|9106.4|9091.4|9106|9091|9106.4|9091.4|9106|9091|5
1628701640000|2021-08-11 17:07:20|9105.6|9090.6|9107|9092|9107|9092|9105.3|9090.3|3
1628701650000|2021-08-11 17:07:30|9106.6|9091.6|9106.5|9091.5|9106.6|9091.6|9106.5|9091.5|0
1628701680000|2021-08-11 17:08:00|9106.1|9091.1|9106.1|9091.1|9106.6|9091.6|9106.1|9091.1|20
1628701720000|2021-08-11 17:08:40|9106.5|9091.5|9106.5|9091.5|9106.5|9091.5|9106.5|9091.5|2
1628701730000|2021-08-11 17:08:50|9106.9|9091.9|9107|9092|9107|9092|9106.9|9091.9|0
1628701740000|2021-08-11 17:09:00|9107.4|9092.4|9108.6|9093.6|9109.1|9094.1|9107.4|9092.4|16
1628701760000|2021-08-11 17:09:20|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|19
1628701770000|2021-08-11 17:09:30|9105.1|9090.1|9104.6|9089.6|9105.6|9090.6|9104.6|9089.6|2
1628701790000|2021-08-11 17:09:50|9108.2|9093.2|9110.1|9095.1|9110.1|9095.1|9108.2|9093.2|2
1628701800000|2021-08-11 17:10:00|9109.7|9094.7|9109.2|9094.2|9109.7|9094.7|9109.2|9094.2|0
1628701830000|2021-08-11 17:10:30|9108.9|9093.9|9108.2|9093.2|9108.9|9093.9|9108.2|9093.2|2
1628701840000|2021-08-11 17:10:40|9109.7|9094.7|9110.1|9095.1|9110.1|9095.1|9109.7|9094.7|1
1628701870000|2021-08-11 17:11:10|9109.7|9094.7|9109.7|9094.7|9109.7|9094.7|9109.7|9094.7|0
1628701890000|2021-08-11 17:11:30|9107.6|9092.6|9110.2|9095.2|9110.7|9095.7|9107.6|9092.6|5
1628701910000|2021-08-11 17:11:50|9110.7|9095.7|9110.2|9095.2|9110.7|9095.7|9110.2|9095.2|1
1628701920000|2021-08-11 17:12:00|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|1
1628701930000|2021-08-11 17:12:10|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|9111.7|9096.7|0
1628701940000|2021-08-11 17:12:20|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|9112.2|9097.2|1
1628701950000|2021-08-11 17:12:30|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|1
1628701960000|2021-08-11 17:12:40|9108.9|9093.9|9108.2|9093.2|9108.9|9093.9|9108.2|9093.2|1
1628701970000|2021-08-11 17:12:50|9108.1|9093.1|9108.5|9093.5|9108.5|9093.5|9108.1|9093.1|14
1628701980000|2021-08-11 17:13:00|9108.6|9093.6|9110.5|9095.5|9110.5|9095.5|9107.6|9092.6|3
1628701990000|2021-08-11 17:13:10|9111.5|9096.5|9112.5|9097.5|9112.5|9097.5|9111.5|9096.5|0
1628702020000|2021-08-11 17:13:40|||||||||1
1628702030000|2021-08-11 17:13:50|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628702040000|2021-08-11 17:14:00|||||||||3
1628702080000|2021-08-11 17:14:40|9114.5|9099.5|9116|9101|9116|9101|9113.5|9098.5|33
1628702090000|2021-08-11 17:14:50|9115.5|9100.5|9116|9101|9116|9101|9115.5|9100.5|0
1628702100000|2021-08-11 17:15:00|||||||||1
1628702110000|2021-08-11 17:15:10|9113|9098|9111.6|9096.6|9113|9098|9111.6|9096.6|3
1628702120000|2021-08-11 17:15:20|9111|9096|9111.5|9096.5|9111.5|9096.5|9111|9096|0
1628702130000|2021-08-11 17:15:30|9111.1|9096.1|9111|9096|9111.1|9096.1|9111|9096|0
1628702160000|2021-08-11 17:16:00|||||||||2
1628702180000|2021-08-11 17:16:20|9112.4|9097.4|9111.5|9096.5|9112.4|9097.4|9111.5|9096.5|1
1628702190000|2021-08-11 17:16:30|9112.6|9097.6|9116|9101|9116|9101|9112.6|9097.6|22
1628702200000|2021-08-11 17:16:40|9116.4|9101.4|9116|9101|9116.4|9101.4|9115.4|9100.4|4
1628702220000|2021-08-11 17:17:00|9116.4|9101.4|9116.5|9101.5|9116.5|9101.5|9116.4|9101.4|2
1628702250000|2021-08-11 17:17:30|||||||||1
1628702260000|2021-08-11 17:17:40|9118.5|9103.5|9120.8|9105.8|9120.8|9105.8|9118.5|9103.5|7
1628702270000|2021-08-11 17:17:50|9121.8|9106.8|9121.9|9106.9|9121.9|9106.9|9121.8|9106.8|2
1628702280000|2021-08-11 17:18:00|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|5
1628702290000|2021-08-11 17:18:10|9125.9|9110.9|9126|9111|9126|9111|9125.9|9110.9|2
1628702300000|2021-08-11 17:18:20|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|0
1628702310000|2021-08-11 17:18:30|9126|9111|9121.5|9106.5|9126|9111|9121.5|9106.5|16
1628702330000|2021-08-11 17:18:50|9122.3|9107.3|9122.5|9107.5|9122.5|9107.5|9122.3|9107.3|0
1628702340000|2021-08-11 17:19:00|9122.1|9107.1|9126.5|9111.5|9126.5|9111.5|9122|9107|10
1628702350000|2021-08-11 17:19:10|9127.7|9112.7|9131.9|9116.9|9131.9|9116.9|9127.7|9112.7|32
1628702360000|2021-08-11 17:19:20|9132|9117|9132|9117|9132|9117|9132|9117|1
1628702380000|2021-08-11 17:19:40|9131.6|9116.6|9132|9117|9132|9117|9131.6|9116.6|0
1628702390000|2021-08-11 17:19:50|9132.4|9117.4|9131.6|9116.6|9132.5|9117.5|9131.6|9116.6|1
1628702400000|2021-08-11 17:20:00|9132|9117|9137.5|9122.5|9138.8|9123.8|9131.7|9116.7|5
1628702410000|2021-08-11 17:20:10|9138|9123|9137.1|9122.1|9138|9123|9137.1|9122.1|6
1628702420000|2021-08-11 17:20:20|9137|9122|9136.6|9121.6|9137|9122|9135.1|9120.1|6
1628702430000|2021-08-11 17:20:30|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|0
1628702440000|2021-08-11 17:20:40|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|0
1628702450000|2021-08-11 17:20:50|9138.6|9123.6|9140.5|9125.5|9140.5|9125.5|9138.6|9123.6|5
1628702460000|2021-08-11 17:21:00|9141|9126|9142|9127|9142|9127|9141|9126|2
1628702480000|2021-08-11 17:21:20|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|3
1628702490000|2021-08-11 17:21:30|9142.5|9127.5|9144|9129|9144|9129|9142.5|9127.5|3
1628702500000|2021-08-11 17:21:40|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|0
1628702510000|2021-08-11 17:21:50|9144|9129|9145.5|9130.5|9146|9131|9144|9129|5
1628702520000|2021-08-11 17:22:00|9145.1|9130.1|9145|9130|9145.1|9130.1|9145|9130|0
1628702540000|2021-08-11 17:22:20|9138.5|9123.5|9141|9126|9141|9126|9138.5|9123.5|9
1628702550000|2021-08-11 17:22:30|9142.5|9127.5|9142.1|9127.1|9142.5|9127.5|9142.1|9127.1|0
1628702560000|2021-08-11 17:22:40|9142|9127|9142|9127|9142|9127|9142|9127|0
1628702570000|2021-08-11 17:22:50|||||||||1
1628702580000|2021-08-11 17:23:00|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|1
1628702590000|2021-08-11 17:23:10|||||||||1
1628702600000|2021-08-11 17:23:20|||||||||1
1628702610000|2021-08-11 17:23:30|9143|9128|9143|9128|9143|9128|9143|9128|0
1628702620000|2021-08-11 17:23:40|9143.5|9128.5|9144|9129|9144|9129|9143.5|9128.5|3
1628702630000|2021-08-11 17:23:50|9144.1|9129.1|9144.5|9129.5|9144.5|9129.5|9144.1|9129.1|5
1628702640000|2021-08-11 17:24:00|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|7
1628702650000|2021-08-11 17:24:10|9150|9135|9150|9135|9150|9135|9150|9135|5
1628702660000|2021-08-11 17:24:20|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|2
1628702680000|2021-08-11 17:24:40|9150.9|9135.9|9152.4|9137.4|9152.4|9137.4|9150.9|9135.9|2
1628702700000|2021-08-11 17:25:00|9152|9137|9152|9137|9152|9137|9152|9137|0
1628702710000|2021-08-11 17:25:10|9151.9|9136.9|9151.9|9136.9|9151.9|9136.9|9151.9|9136.9|0
1628702720000|2021-08-11 17:25:20|9152.3|9137.3|9152.4|9137.4|9152.4|9137.4|9152.3|9137.3|0
1628702760000|2021-08-11 17:26:00|9152.5|9137.5|9153.9|9138.9|9153.9|9138.9|9152.5|9137.5|4
1628702770000|2021-08-11 17:26:10|9155.9|9140.9|9156.4|9141.4|9156.4|9141.4|9155.9|9140.9|10
1628702790000|2021-08-11 17:26:30|9156.5|9141.5|9158.7|9143.7|9158.7|9143.7|9156.5|9141.5|3
1628702800000|2021-08-11 17:26:40|9158.9|9143.9|9155.9|9140.9|9158.9|9143.9|9155.8|9140.8|3
1628702810000|2021-08-11 17:26:50|9156|9141|9156.9|9141.9|9156.9|9141.9|9156|9141|6
1628702820000|2021-08-11 17:27:00|9156.8|9141.8|9158.2|9143.2|9158.2|9143.2|9156.8|9141.8|2
1628702830000|2021-08-11 17:27:10|9158.3|9143.3|9154|9139|9158.3|9143.3|9154|9139|1
1628702850000|2021-08-11 17:27:30|9153.8|9138.8|9153.8|9138.8|9153.8|9138.8|9153.8|9138.8|0
1628702860000|2021-08-11 17:27:40|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|0
1628702880000|2021-08-11 17:28:00|9152.9|9137.9|9151.3|9136.3|9152.9|9137.9|9151.3|9136.3|2
1628702910000|2021-08-11 17:28:30|9150.9|9135.9|9150.8|9135.8|9150.9|9135.9|9150.4|9135.4|1
1628702920000|2021-08-11 17:28:40|9150.9|9135.9|9154.8|9139.8|9154.8|9139.8|9150.9|9135.9|12
1628702930000|2021-08-11 17:28:50|9154.4|9139.4|9153.9|9138.9|9154.4|9139.4|9153.3|9138.3|1
1628702940000|2021-08-11 17:29:00|9153.8|9138.8|9155.3|9140.3|9155.3|9140.3|9153.8|9138.8|3
1628702950000|2021-08-11 17:29:10|9154.8|9139.8|9153.6|9138.6|9154.8|9139.8|9153.6|9138.6|3
1628702960000|2021-08-11 17:29:20|||||||||2
1628702980000|2021-08-11 17:29:40|9154|9139|9152.8|9137.8|9154.1|9139.1|9152.8|9137.8|2
1628702990000|2021-08-11 17:29:50|9152.1|9137.1|9151.9|9136.9|9152.1|9137.1|9151.9|9136.9|0
1628703010000|2021-08-11 17:30:10|9152.1|9137.1|9158.3|9143.3|9158.3|9143.3|9152.1|9137.1|3
1628703050000|2021-08-11 17:30:50|||||||||1
1628703060000|2021-08-11 17:31:00|9157.9|9142.9|9153.4|9138.4|9157.9|9142.9|9153.4|9138.4|4
1628703070000|2021-08-11 17:31:10|9153.3|9138.3|9151.1|9136.1|9153.3|9138.3|9150.3|9135.3|4
1628703080000|2021-08-11 17:31:20|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|2
1628703120000|2021-08-11 17:32:00|9155.3|9140.3|9155.3|9140.3|9155.3|9140.3|9155.3|9140.3|0
1628703140000|2021-08-11 17:32:20|9155.5|9140.5|9156.3|9141.3|9156.3|9141.3|9155.5|9140.5|2
1628703180000|2021-08-11 17:33:00|9156.6|9141.6|9159.8|9144.8|9160.6|9145.6|9156.6|9141.6|8
1628703190000|2021-08-11 17:33:10|9159.4|9144.4|9160.9|9145.9|9160.9|9145.9|9159.4|9144.4|1
1628703220000|2021-08-11 17:33:40|||||||||1
1628703230000|2021-08-11 17:33:50|||||||||1
1628703240000|2021-08-11 17:34:00|9160.5|9145.5|9161.3|9146.3|9161.3|9146.3|9160.5|9145.5|0
1628703250000|2021-08-11 17:34:10|||||||||1
1628703260000|2021-08-11 17:34:20|9162.8|9147.8|9159.3|9144.3|9162.8|9147.8|9159.3|9144.3|10
1628703270000|2021-08-11 17:34:30|9158.9|9143.9|9156.3|9141.3|9158.9|9143.9|9155.9|9140.9|1
1628703280000|2021-08-11 17:34:40|9155.9|9140.9|9155.8|9140.8|9155.9|9140.9|9155.8|9140.8|5
1628703290000|2021-08-11 17:34:50|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|9156.4|9141.4|1
1628703310000|2021-08-11 17:35:10|||||||||1
1628703330000|2021-08-11 17:35:30|9156.3|9141.3|9156.6|9141.6|9156.6|9141.6|9156.3|9141.3|1
1628703350000|2021-08-11 17:35:50|9155.8|9140.8|9152.9|9137.9|9155.8|9140.8|9152.8|9137.8|7
1628703370000|2021-08-11 17:36:10|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|4
1628703380000|2021-08-11 17:36:20|9151.6|9136.6|9151.8|9136.8|9151.8|9136.8|9151.6|9136.6|1
1628703390000|2021-08-11 17:36:30|||||||||1
1628703410000|2021-08-11 17:36:50|9151.3|9136.3|9150.8|9135.8|9151.3|9136.3|9150.4|9135.4|5
1628703420000|2021-08-11 17:37:00|9150.4|9135.4|9156.8|9141.8|9156.8|9141.8|9150.4|9135.4|7
1628703430000|2021-08-11 17:37:10|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|0
1628703450000|2021-08-11 17:37:30|||||||||2
1628703460000|2021-08-11 17:37:40|9157|9142|9157|9142|9157|9142|9157|9142|0
1628703470000|2021-08-11 17:37:50|9157.4|9142.4|9158.4|9143.4|9158.4|9143.4|9157.4|9142.4|1
1628703480000|2021-08-11 17:38:00|9158.9|9143.9|9157.6|9142.6|9158.9|9143.9|9157.6|9142.6|9
1628703490000|2021-08-11 17:38:10|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|9157.4|9142.4|0
1628703510000|2021-08-11 17:38:30|9156.8|9141.8|9152.4|9137.4|9156.8|9141.8|9152.4|9137.4|1
1628703530000|2021-08-11 17:38:50|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|1
1628703540000|2021-08-11 17:39:00|9150.6|9135.6|9152.5|9137.5|9152.5|9137.5|9150.6|9135.6|2
1628703550000|2021-08-11 17:39:10|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|5
1628703560000|2021-08-11 17:39:20|9153.3|9138.3|9154|9139|9154|9139|9153.3|9138.3|2
1628703570000|2021-08-11 17:39:30|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|11
1628703580000|2021-08-11 17:39:40|9150.5|9135.5|9147|9132|9150.5|9135.5|9147|9132|4
1628703600000|2021-08-11 17:40:00|9146|9131|9147.4|9132.4|9147.4|9132.4|9146|9131|3
1628703610000|2021-08-11 17:40:10|9148|9133|9147.2|9132.2|9148|9133|9147.2|9132.2|1
1628703630000|2021-08-11 17:40:30|9147|9132|9147.5|9132.5|9147.5|9132.5|9147|9132|0
1628703650000|2021-08-11 17:40:50|9146.5|9131.5|9144.6|9129.6|9146.5|9131.5|9142|9127|8
1628703660000|2021-08-11 17:41:00|9145|9130|9145.5|9130.5|9145.5|9130.5|9145|9130|2
1628703670000|2021-08-11 17:41:10|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|1
1628703680000|2021-08-11 17:41:20|9145.9|9130.9|9146.4|9131.4|9146.4|9131.4|9145.8|9130.8|2
1628703690000|2021-08-11 17:41:30|9146.9|9131.9|9146.9|9131.9|9146.9|9131.9|9146.9|9131.9|0
1628703700000|2021-08-11 17:41:40|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|0
1628703710000|2021-08-11 17:41:50|9146.9|9131.9|9147.8|9132.8|9147.9|9132.9|9146.9|9131.9|1
1628703720000|2021-08-11 17:42:00|9147.9|9132.9|9148.9|9133.9|9148.9|9133.9|9146.1|9131.1|3
1628703750000|2021-08-11 17:42:30|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|2
1628703760000|2021-08-11 17:42:40|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|9150.6|9135.6|1
1628703770000|2021-08-11 17:42:50|9149.5|9134.5|9149.5|9134.5|9149.5|9134.5|9149.5|9134.5|3
1628703780000|2021-08-11 17:43:00|9149.1|9134.1|9148.7|9133.7|9149.1|9134.1|9148.7|9133.7|0
1628703790000|2021-08-11 17:43:10|9148.6|9133.6|9148.6|9133.6|9148.6|9133.6|9148.6|9133.6|0
1628703830000|2021-08-11 17:43:50|9149|9134|9147.1|9132.1|9149|9134|9147.1|9132.1|2
1628703840000|2021-08-11 17:44:00|9148.6|9133.6|9149.1|9134.1|9149.1|9134.1|9148.6|9133.6|1
1628703850000|2021-08-11 17:44:10|9149.6|9134.6|9147.3|9132.3|9149.6|9134.6|9147.3|9132.3|2
1628703870000|2021-08-11 17:44:30|9146.5|9131.5|9148|9133|9148.5|9133.5|9146.5|9131.5|10
1628703880000|2021-08-11 17:44:40|9147.6|9132.6|9145.6|9130.6|9147.6|9132.6|9145.6|9130.6|2
1628703890000|2021-08-11 17:44:50|9147|9132|9147|9132|9147|9132|9147|9132|0
1628703900000|2021-08-11 17:45:00|9146.9|9131.9|9146.8|9131.8|9147.6|9132.6|9146.5|9131.5|4
1628703910000|2021-08-11 17:45:10|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|0
1628703930000|2021-08-11 17:45:30|||||||||2
1628703950000|2021-08-11 17:45:50|9146.9|9131.9|9147.4|9132.4|9147.4|9132.4|9146.9|9131.9|5
1628703960000|2021-08-11 17:46:00|9147.5|9132.5|9144.2|9129.2|9147.5|9132.5|9144.2|9129.2|5
1628703970000|2021-08-11 17:46:10|9144|9129|9144|9129|9144|9129|9144|9129|0
1628703990000|2021-08-11 17:46:30|9142.8|9127.8|9141.5|9126.5|9142.8|9127.8|9141.5|9126.5|2
1628704000000|2021-08-11 17:46:40|||||||||1
1628704010000|2021-08-11 17:46:50|9144.3|9129.3|9146.4|9131.4|9146.4|9131.4|9144.3|9129.3|3
1628704020000|2021-08-11 17:47:00|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|2
1628704030000|2021-08-11 17:47:10|9146.1|9131.1|9146|9131|9146.1|9131.1|9146|9131|0
1628704040000|2021-08-11 17:47:20|||||||||1
1628704050000|2021-08-11 17:47:30|||||||||1
1628704070000|2021-08-11 17:47:50|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|7
1628704090000|2021-08-11 17:48:10|||||||||1
1628704110000|2021-08-11 17:48:30|9143|9128|9143.5|9128.5|9143.5|9128.5|9143|9128|3
1628704130000|2021-08-11 17:48:50|9143.9|9128.9|9145|9130|9145|9130|9143.9|9128.9|1
1628704140000|2021-08-11 17:49:00|9144.6|9129.6|9140.5|9125.5|9144.6|9129.6|9140.5|9125.5|4
1628704150000|2021-08-11 17:49:10|9143.6|9128.6|9144|9129|9144|9129|9143.6|9128.6|2
1628704160000|2021-08-11 17:49:20|||||||||1
1628704180000|2021-08-11 17:49:40|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|0
1628704190000|2021-08-11 17:49:50|9144.6|9129.6|9145|9130|9145|9130|9144.6|9129.6|0
1628704200000|2021-08-11 17:50:00|||||||||1
1628704210000|2021-08-11 17:50:10|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|0
1628704220000|2021-08-11 17:50:20|9144.5|9129.5|9143.4|9128.4|9144.5|9129.5|9142.5|9127.5|4
1628704230000|2021-08-11 17:50:30|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|0
1628704250000|2021-08-11 17:50:50|9144.3|9129.3|9144.5|9129.5|9144.5|9129.5|9144.3|9129.3|0
1628704260000|2021-08-11 17:51:00|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|2
1628704270000|2021-08-11 17:51:10|9143|9128|9143.8|9128.8|9143.8|9128.8|9143|9128|1
1628704290000|2021-08-11 17:51:30|9143.9|9128.9|9146|9131|9146|9131|9143.9|9128.9|5
1628704310000|2021-08-11 17:51:50|9145|9130|9143|9128|9145|9130|9142|9127|11
1628704320000|2021-08-11 17:52:00|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|0
1628704330000|2021-08-11 17:52:10|9142|9127|9142.4|9127.4|9142.4|9127.4|9142|9127|1
1628704340000|2021-08-11 17:52:20|9142|9127|9143.3|9128.3|9143.3|9128.3|9142|9127|3
1628704350000|2021-08-11 17:52:30|9143.4|9128.4|9143.4|9128.4|9143.4|9128.4|9143.4|9128.4|0
1628704370000|2021-08-11 17:52:50|9143.8|9128.8|9143.9|9128.9|9143.9|9128.9|9143.8|9128.8|0
1628704390000|2021-08-11 17:53:10|9142|9127|9142|9127|9142|9127|9142|9127|7
1628704400000|2021-08-11 17:53:20|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|1
1628704420000|2021-08-11 17:53:40|||||||||2
1628704430000|2021-08-11 17:53:50|9141.9|9126.9|9146|9131|9146|9131|9141.9|9126.9|2
1628704440000|2021-08-11 17:54:00|||||||||1
1628704450000|2021-08-11 17:54:10|||||||||3
1628704460000|2021-08-11 17:54:20|||||||||1
1628704470000|2021-08-11 17:54:30|||||||||6
1628704480000|2021-08-11 17:54:40|9145.6|9130.6|9142.2|9127.2|9145.6|9130.6|9142.2|9127.2|8
1628704490000|2021-08-11 17:54:50|9142|9127|9141.2|9126.2|9142|9127|9141.2|9126.2|3
1628704500000|2021-08-11 17:55:00|9141|9126|9141|9126|9141|9126|9140.5|9125.5|0
1628704520000|2021-08-11 17:55:20|9139.5|9124.5|9138.4|9123.4|9139.5|9124.5|9137.9|9122.9|10
1628704530000|2021-08-11 17:55:30|9137.5|9122.5|9136.9|9121.9|9137.5|9122.5|9136.5|9121.5|8
1628704540000|2021-08-11 17:55:40|9135.8|9120.8|9136.4|9121.4|9136.4|9121.4|9135.8|9120.8|15
1628704550000|2021-08-11 17:55:50|9136.8|9121.8|9137.4|9122.4|9137.4|9122.4|9136.8|9121.8|1
1628704560000|2021-08-11 17:56:00|9137.8|9122.8|9141.3|9126.3|9144|9129|9137.8|9122.8|6
1628704570000|2021-08-11 17:56:10|9139.5|9124.5|9139|9124|9139.5|9124.5|9139|9124|0
1628704580000|2021-08-11 17:56:20|9137.6|9122.6|9138.4|9123.4|9138.4|9123.4|9137.6|9122.6|2
1628704590000|2021-08-11 17:56:30|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1628704610000|2021-08-11 17:56:50|9140.5|9125.5|9143|9128|9143|9128|9140.5|9125.5|7
1628704620000|2021-08-11 17:57:00|9143.8|9128.8|9144|9129|9144.5|9129.5|9143.8|9128.8|2
1628704630000|2021-08-11 17:57:10|9143.8|9128.8|9142.6|9127.6|9143.8|9128.8|9142.6|9127.6|2
1628704650000|2021-08-11 17:57:30|9143|9128|9142.6|9127.6|9143|9128|9142.6|9127.6|0
1628704660000|2021-08-11 17:57:40|9141.1|9126.1|9139.6|9124.6|9141.1|9126.1|9139.6|9124.6|2
1628704670000|2021-08-11 17:57:50|9138|9123|9138.9|9123.9|9138.9|9123.9|9138|9123|1
1628704680000|2021-08-11 17:58:00|9138.5|9123.5|9138.9|9123.9|9138.9|9123.9|9138.5|9123.5|1
1628704690000|2021-08-11 17:58:10|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|1
1628704710000|2021-08-11 17:58:30|9144.5|9129.5|9142.6|9127.6|9144.6|9129.6|9142.6|9127.6|42
1628704720000|2021-08-11 17:58:40|9138.5|9123.5|9140|9125|9141|9126|9138.5|9123.5|15
1628704730000|2021-08-11 17:58:50|9139.5|9124.5|9139.5|9124.5|9140.5|9125.5|9136.5|9121.5|1
1628704740000|2021-08-11 17:59:00|9139.1|9124.1|9139.4|9124.4|9139.5|9124.5|9139|9124|0
1628704750000|2021-08-11 17:59:10|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|0
1628704760000|2021-08-11 17:59:20|9140|9125|9140|9125|9140|9125|9140|9125|0
1628704770000|2021-08-11 17:59:30|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|0
1628704780000|2021-08-11 17:59:40|9145.6|9130.6|9141.6|9126.6|9145.6|9130.6|9141.6|9126.6|26
1628704790000|2021-08-11 17:59:50|9139|9124|9140.5|9125.5|9140.5|9125.5|9139|9124|0
1628704800000|2021-08-11 18:00:00|9140.1|9125.1|9139|9124|9140.1|9125.1|9137.8|9122.8|2
1628704810000|2021-08-11 18:00:10|9139.4|9124.4|9139|9124|9139.5|9124.5|9139|9124|0
1628704820000|2021-08-11 18:00:20|9140|9125|9139.5|9124.5|9140|9125|9139|9124|0
1628704830000|2021-08-11 18:00:30|9140.6|9125.6|9142.5|9127.5|9144.5|9129.5|9140.6|9125.6|3
1628704840000|2021-08-11 18:00:40|9143.3|9128.3|9143.8|9128.8|9144.5|9129.5|9143|9128|51
1628704850000|2021-08-11 18:00:50|9144.1|9129.1|9145.3|9130.3|9145.3|9130.3|9144.1|9129.1|2
1628704860000|2021-08-11 18:01:00|9144.8|9129.8|9145.3|9130.3|9145.3|9130.3|9143.6|9128.6|15
1628704870000|2021-08-11 18:01:10|||||||||2
1628704880000|2021-08-11 18:01:20|9145|9130|9147|9132|9147|9132|9145|9130|69
1628704890000|2021-08-11 18:01:30|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|9150.5|9135.5|15
1628704900000|2021-08-11 18:01:40|9151|9136|9145.5|9130.5|9151.4|9136.4|9145.5|9130.5|17
1628704910000|2021-08-11 18:01:50|9144.8|9129.8|9147.4|9132.4|9147.4|9132.4|9142|9127|60
1628704920000|2021-08-11 18:02:00|9147|9132|9143.3|9128.3|9147.5|9132.5|9142.5|9127.5|48
1628704930000|2021-08-11 18:02:10|9143.4|9128.4|9147.1|9132.1|9147.1|9132.1|9143.3|9128.3|21
1628704940000|2021-08-11 18:02:20|9147|9132|9146.9|9131.9|9147.1|9132.1|9146.6|9131.6|60
1628704950000|2021-08-11 18:02:30|9147.1|9132.1|9144.1|9129.1|9147.1|9132.1|9144.1|9129.1|5
1628704960000|2021-08-11 18:02:40|9144.4|9129.4|9143.9|9128.9|9147.4|9132.4|9142.9|9127.9|1
1628704970000|2021-08-11 18:02:50|9145.9|9130.9|9143.4|9128.4|9145.9|9130.9|9143.4|9128.4|9
1628704980000|2021-08-11 18:03:00|9143.6|9128.6|9145.2|9130.2|9145.2|9130.2|9143.6|9128.6|1
1628704990000|2021-08-11 18:03:10|9145.4|9130.4|9140.1|9125.1|9146.6|9131.6|9140.1|9125.1|6
1628705000000|2021-08-11 18:03:20|9140.8|9125.8|9141.3|9126.3|9141.3|9126.3|9140.8|9125.8|0
1628705010000|2021-08-11 18:03:30|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|0
1628705020000|2021-08-11 18:03:40|9141.9|9126.9|9141.4|9126.4|9141.9|9126.9|9141.4|9126.4|1
1628705030000|2021-08-11 18:03:50|9142.6|9127.6|9140.8|9125.8|9143.3|9128.3|9140.8|9125.8|19
1628705040000|2021-08-11 18:04:00|9140.1|9125.1|9140.7|9125.7|9142.2|9127.2|9139.4|9124.4|23
1628705050000|2021-08-11 18:04:10|9140.4|9125.4|9137.9|9122.9|9141.1|9126.1|9137.9|9122.9|8
1628705060000|2021-08-11 18:04:20|9134.1|9119.1|9135.4|9120.4|9135.4|9120.4|9134.1|9119.1|36
1628705070000|2021-08-11 18:04:30|9137.4|9122.4|9131.8|9116.8|9137.8|9122.8|9131.8|9116.8|5
1628705080000|2021-08-11 18:04:40|9133.4|9118.4|9133.4|9118.4|9133.7|9118.7|9133.4|9118.4|5
1628705100000|2021-08-11 18:05:00|9128.1|9113.1|9131.2|9116.2|9131.2|9116.2|9128.1|9113.1|94
1628705110000|2021-08-11 18:05:10|9130.8|9115.8|9129.3|9114.3|9131.2|9116.2|9127.8|9112.8|9
1628705120000|2021-08-11 18:05:20|9129.2|9114.2|9126.8|9111.8|9129.2|9114.2|9126.8|9111.8|6
1628705130000|2021-08-11 18:05:30|9126.3|9111.3|9125.3|9110.3|9126.3|9111.3|9123.8|9108.8|8
1628705140000|2021-08-11 18:05:40|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|9123.9|9108.9|0
1628705150000|2021-08-11 18:05:50|9124.7|9109.7|9124.8|9109.8|9124.8|9109.8|9124.7|9109.7|0
1628705160000|2021-08-11 18:06:00|9125.3|9110.3|9123.4|9108.4|9125.3|9110.3|9123.4|9108.4|1
1628705170000|2021-08-11 18:06:10|9123.3|9108.3|9122.8|9107.8|9123.8|9108.8|9122.8|9107.8|6
1628705180000|2021-08-11 18:06:20|9120.7|9105.7|9116.3|9101.3|9120.7|9105.7|9116.3|9101.3|4
1628705190000|2021-08-11 18:06:30|9115.8|9100.8|9112.3|9097.3|9115.8|9100.8|9112.3|9097.3|12
1628705200000|2021-08-11 18:06:40|9112.8|9097.8|9111.6|9096.6|9112.8|9097.8|9111.6|9096.6|14
1628705210000|2021-08-11 18:06:50|9111.3|9096.3|9111.8|9096.8|9111.8|9096.8|9110.4|9095.4|6
1628705220000|2021-08-11 18:07:00|9112.8|9097.8|9109.9|9094.9|9112.8|9097.8|9107.8|9092.8|8
1628705230000|2021-08-11 18:07:10|9109.8|9094.8|9113.9|9098.9|9116.8|9101.8|9109.8|9094.8|13
1628705240000|2021-08-11 18:07:20|9114.4|9099.4|9114.4|9099.4|9115.2|9100.2|9114.4|9099.4|1
1628705250000|2021-08-11 18:07:30|9114|9099|9114.4|9099.4|9114.4|9099.4|9113.9|9098.9|0
1628705260000|2021-08-11 18:07:40|9116.4|9101.4|9115.9|9100.9|9116.4|9101.4|9115.9|9100.9|0
1628705270000|2021-08-11 18:07:50|9117.9|9102.9|9118.4|9103.4|9118.4|9103.4|9117.9|9102.9|4
1628705280000|2021-08-11 18:08:00|9119.4|9104.4|9119.8|9104.8|9119.8|9104.8|9119.4|9104.4|1
1628705290000|2021-08-11 18:08:10|9120|9105|9122.4|9107.4|9122.4|9107.4|9120|9105|3
1628705310000|2021-08-11 18:08:30|9122.3|9107.3|9122.3|9107.3|9122.3|9107.3|9122.3|9107.3|1
1628705320000|2021-08-11 18:08:40|9122.8|9107.8|9122.3|9107.3|9122.8|9107.8|9122.3|9107.3|1
1628705330000|2021-08-11 18:08:50|9120.8|9105.8|9120.8|9105.8|9120.8|9105.8|9120.8|9105.8|1
1628705340000|2021-08-11 18:09:00|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|0
1628705350000|2021-08-11 18:09:10|9120.7|9105.7|9122.3|9107.3|9122.3|9107.3|9120.7|9105.7|1
1628705360000|2021-08-11 18:09:20|||||||||8
1628705370000|2021-08-11 18:09:30|9120.4|9105.4|9122.3|9107.3|9122.3|9107.3|9120.4|9105.4|3
1628705380000|2021-08-11 18:09:40|||||||||1
1628705390000|2021-08-11 18:09:50|9122.2|9107.2|9121.8|9106.8|9122.2|9107.2|9121.8|9106.8|2
1628705400000|2021-08-11 18:10:00|9121.3|9106.3|9113.5|9098.5|9121.3|9106.3|9112.6|9097.6|23
1628705410000|2021-08-11 18:10:10|9113.4|9098.4|9110.3|9095.3|9113.4|9098.4|9107.8|9092.8|56
1628705420000|2021-08-11 18:10:20|9111.8|9096.8|9112.8|9097.8|9112.8|9097.8|9111.8|9096.8|5
1628705430000|2021-08-11 18:10:30|9107.3|9092.3|9107.8|9092.8|9109.3|9094.3|9107.3|9092.3|11
1628705440000|2021-08-11 18:10:40|9108.3|9093.3|9112.3|9097.3|9112.3|9097.3|9106.8|9091.8|35
1628705450000|2021-08-11 18:10:50|9111.8|9096.8|9113.3|9098.3|9113.3|9098.3|9111.8|9096.8|6
1628705460000|2021-08-11 18:11:00|9115.8|9100.8|9116.8|9101.8|9116.8|9101.8|9115.8|9100.8|3
1628705470000|2021-08-11 18:11:10|9117.8|9102.8|9123.8|9108.8|9123.8|9108.8|9117.8|9102.8|8
1628705480000|2021-08-11 18:11:20|9124.3|9109.3|9124.8|9109.8|9124.8|9109.8|9124.3|9109.3|1
1628705490000|2021-08-11 18:11:30|9124|9109|9125|9110|9125|9110|9123.8|9108.8|34
1628705500000|2021-08-11 18:11:40|9125.9|9110.9|9126.4|9111.4|9126.4|9111.4|9125.9|9110.9|2
1628705510000|2021-08-11 18:11:50|9128.8|9113.8|9118.3|9103.3|9129.8|9114.8|9118.3|9103.3|21
1628705520000|2021-08-11 18:12:00|9117.7|9102.7|9114.9|9099.9|9117.7|9102.7|9114.9|9099.9|7
1628705530000|2021-08-11 18:12:10|9114.4|9099.4|9115.8|9100.8|9115.8|9100.8|9114.3|9099.3|9
1628705540000|2021-08-11 18:12:20|9116|9101|9118.5|9103.5|9118.5|9103.5|9116|9101|12
1628705550000|2021-08-11 18:12:30|||||||||1
1628705560000|2021-08-11 18:12:40|||||||||2
1628705570000|2021-08-11 18:12:50|9118.9|9103.9|9117.6|9102.6|9119|9104|9117.6|9102.6|11
1628705580000|2021-08-11 18:13:00|9117.3|9102.3|9117.9|9102.9|9117.9|9102.9|9117.3|9102.3|31
1628705590000|2021-08-11 18:13:10|9112.3|9097.3|9116.1|9101.1|9116.8|9101.8|9112.3|9097.3|37
1628705600000|2021-08-11 18:13:20|9116.8|9101.8|9115.8|9100.8|9116.8|9101.8|9115.8|9100.8|20
1628705610000|2021-08-11 18:13:30|9116.8|9101.8|9117.3|9102.3|9117.3|9102.3|9116.8|9101.8|43
1628705620000|2021-08-11 18:13:40|||||||||21
1628705630000|2021-08-11 18:13:50|||||||||39
1628705640000|2021-08-11 18:14:00|9116.9|9101.9|9113.2|9098.2|9122.9|9107.9|9110.8|9095.8|151
1628705650000|2021-08-11 18:14:10|9113.9|9098.9|9114.8|9099.8|9115.7|9100.7|9112.8|9097.8|107
1628705660000|2021-08-11 18:14:20|9114|9099|9119.8|9104.8|9121.8|9106.8|9113.7|9098.7|88
1628705670000|2021-08-11 18:14:30|9120.2|9105.2|9118.3|9103.3|9122.3|9107.3|9115.8|9100.8|123
1628705680000|2021-08-11 18:14:40|9118.5|9103.5|9119.3|9104.3|9120.9|9105.9|9116.9|9101.9|129
1628705690000|2021-08-11 18:14:50|9119.8|9104.8|9115.7|9100.7|9120.8|9105.8|9113.3|9098.3|85
1628705700000|2021-08-11 18:15:00|9115.8|9100.8|9120.6|9105.6|9123.3|9108.3|9115.8|9100.8|43
1628705710000|2021-08-11 18:15:10|9120.9|9105.9|9122.9|9107.9|9122.9|9107.9|9119.8|9104.8|7
1628705720000|2021-08-11 18:15:20|9123.4|9108.4|9124.9|9109.9|9124.9|9109.9|9123.4|9108.4|30
1628705730000|2021-08-11 18:15:30|9124.8|9109.8|9125.9|9110.9|9126.3|9111.3|9124.8|9109.8|13
1628705740000|2021-08-11 18:15:40|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|0
1628705750000|2021-08-11 18:15:50|9124.8|9109.8|9123.8|9108.8|9124.8|9109.8|9122.8|9107.8|8
1628705760000|2021-08-11 18:16:00|9123.4|9108.4|9123.4|9108.4|9123.4|9108.4|9123.4|9108.4|0
1628705770000|2021-08-11 18:16:10|9123.3|9108.3|9124.3|9109.3|9124.3|9109.3|9123.3|9108.3|1
1628705790000|2021-08-11 18:16:30|9125.8|9110.8|9124.7|9109.7|9125.8|9110.8|9124.3|9109.3|3
1628705800000|2021-08-11 18:16:40|9124.4|9109.4|9126.4|9111.4|9126.4|9111.4|9124.3|9109.3|5
1628705810000|2021-08-11 18:16:50|9125.6|9110.6|9125.8|9110.8|9125.8|9110.8|9124.8|9109.8|12
1628705820000|2021-08-11 18:17:00|9126.3|9111.3|9126.4|9111.4|9126.8|9111.8|9126.2|9111.2|2
1628705830000|2021-08-11 18:17:10|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|1
1628705840000|2021-08-11 18:17:20|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|2
1628705850000|2021-08-11 18:17:30|||||||||1
1628705860000|2021-08-11 18:17:40|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|1
1628705870000|2021-08-11 18:17:50|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|3
1628705880000|2021-08-11 18:18:00|9127.2|9112.2|9127.3|9112.3|9127.3|9112.3|9127.2|9112.2|0
1628705890000|2021-08-11 18:18:10|9127.7|9112.7|9127.7|9112.7|9127.7|9112.7|9127.7|9112.7|3
1628705900000|2021-08-11 18:18:20|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|11
1628705910000|2021-08-11 18:18:30|||||||||2
1628705930000|2021-08-11 18:18:50|9127.3|9112.3|9122.3|9107.3|9127.3|9112.3|9122.3|9107.3|8
1628705940000|2021-08-11 18:19:00|9121.9|9106.9|9120.3|9105.3|9121.9|9106.9|9120.3|9105.3|4
1628705960000|2021-08-11 18:19:20|9116.3|9101.3|9113.8|9098.8|9116.3|9101.3|9113.8|9098.8|39
1628705970000|2021-08-11 18:19:30|9117.2|9102.2|9118.2|9103.2|9118.7|9103.7|9117.2|9102.2|26
1628705980000|2021-08-11 18:19:40|||||||||35
1628705990000|2021-08-11 18:19:50|9118.1|9103.1|9118.7|9103.7|9118.7|9103.7|9118.1|9103.1|32
1628730000000|2021-08-12 01:00:00|9108.2|9093.2|9107.1|9092.1|9108.2|9093.2|9104.9|9089.9|11
1628730010000|2021-08-12 01:00:10|9106.9|9091.9|9106.9|9091.9|9107.1|9092.1|9106.9|9091.9|9
1628730020000|2021-08-12 01:00:20|||||||||7
1628730030000|2021-08-12 01:00:30|9107.1|9092.1|9106.9|9091.9|9107.8|9092.8|9106.9|9091.9|2
1628730040000|2021-08-12 01:00:40|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|2
1628730050000|2021-08-12 01:00:50|9112.8|9097.8|9113.2|9098.2|9113.2|9098.2|9112.8|9097.8|6
1628730060000|2021-08-12 01:01:00|9113.9|9098.9|9114.8|9099.8|9116.2|9101.2|9113.9|9098.9|16
1628730070000|2021-08-12 01:01:10|9114.4|9099.4|9114.4|9099.4|9114.8|9099.8|9114.4|9099.4|3
1628730080000|2021-08-12 01:01:20|9113.1|9098.1|9114.3|9099.3|9114.3|9099.3|9113.1|9098.1|1
1628730090000|2021-08-12 01:01:30|9113.6|9098.6|9113.4|9098.4|9113.6|9098.6|9113.4|9098.4|0
1628730110000|2021-08-12 01:01:50|9112.4|9097.4|9113.3|9098.3|9113.3|9098.3|9112.1|9097.1|3
1628730120000|2021-08-12 01:02:00|9112.9|9097.9|9110.9|9095.9|9112.9|9097.9|9110.9|9095.9|1
1628730130000|2021-08-12 01:02:10|9110.6|9095.6|9109.9|9094.9|9110.6|9095.6|9109.9|9094.9|0
1628730140000|2021-08-12 01:02:20|9110.3|9095.3|9109.6|9094.6|9110.4|9095.4|9109.6|9094.6|2
1628730150000|2021-08-12 01:02:30|9109.8|9094.8|9111.8|9096.8|9111.8|9096.8|9109.3|9094.3|2
1628730160000|2021-08-12 01:02:40|9112.8|9097.8|9112.1|9097.1|9112.8|9097.8|9111.3|9096.3|2
1628730170000|2021-08-12 01:02:50|9111.9|9096.9|9112.3|9097.3|9112.3|9097.3|9111.8|9096.8|5
1628730180000|2021-08-12 01:03:00|9113.7|9098.7|9115.2|9100.2|9115.2|9100.2|9113.2|9098.2|2
1628730210000|2021-08-12 01:03:30|9114.9|9099.9|9112.8|9097.8|9114.9|9099.9|9112.8|9097.8|1
1628730240000|2021-08-12 01:04:00|9113.2|9098.2|9111.3|9096.3|9113.2|9098.2|9111.3|9096.3|0
1628730250000|2021-08-12 01:04:10|9110.8|9095.8|9110.8|9095.8|9110.8|9095.8|9110.8|9095.8|0
1628730260000|2021-08-12 01:04:20|9111.4|9096.4|9113.7|9098.7|9113.7|9098.7|9111.4|9096.4|1
1628730270000|2021-08-12 01:04:30|9113.3|9098.3|9114.2|9099.2|9114.2|9099.2|9113.3|9098.3|0
1628730300000|2021-08-12 01:05:00|9113.8|9098.8|9113.3|9098.3|9113.8|9098.8|9113.3|9098.3|0
1628730320000|2021-08-12 01:05:20|9113.1|9098.1|9105.6|9090.6|9113.1|9098.1|9105.6|9090.6|4
1628730330000|2021-08-12 01:05:30|9105.1|9090.1|9109.4|9094.4|9109.4|9094.4|9105.1|9090.1|1
1628730340000|2021-08-12 01:05:40|9109.9|9094.9|9111.3|9096.3|9111.3|9096.3|9109.9|9094.9|0
1628730350000|2021-08-12 01:05:50|9111.4|9096.4|9112.9|9097.9|9112.9|9097.9|9111.4|9096.4|0
1628730370000|2021-08-12 01:06:10|9112.8|9097.8|9112.8|9097.8|9112.8|9097.8|9112.8|9097.8|0
1628730380000|2021-08-12 01:06:20|||||||||1
1628730390000|2021-08-12 01:06:30|9119.2|9104.2|9124.2|9109.2|9124.2|9109.2|9119.2|9104.2|12
1628730410000|2021-08-12 01:06:50|9123.7|9108.7|9121.7|9106.7|9123.7|9108.7|9120.7|9105.7|3
1628730420000|2021-08-12 01:07:00|9121.2|9106.2|9119.8|9104.8|9121.2|9106.2|9119.7|9104.7|12
1628730430000|2021-08-12 01:07:10|9119.3|9104.3|9119.7|9104.7|9120.2|9105.2|9119.3|9104.3|0
1628730440000|2021-08-12 01:07:20|9120.2|9105.2|9119.1|9104.1|9120.2|9105.2|9119.1|9104.1|2
1628730450000|2021-08-12 01:07:30|9119.2|9104.2|9119.8|9104.8|9120.2|9105.2|9119.2|9104.2|5
1628730460000|2021-08-12 01:07:40|9119.7|9104.7|9119.6|9104.6|9119.7|9104.7|9119.2|9104.2|1
1628730470000|2021-08-12 01:07:50|9119.1|9104.1|9119.1|9104.1|9119.6|9104.6|9119.1|9104.1|0
1628730480000|2021-08-12 01:08:00|9119.5|9104.5|9119.1|9104.1|9119.6|9104.6|9119.1|9104.1|0
1628730490000|2021-08-12 01:08:10|9117.6|9102.6|9116.1|9101.1|9117.6|9102.6|9116.1|9101.1|0
1628730510000|2021-08-12 01:08:30|9115.1|9100.1|9115.7|9100.7|9119.1|9104.1|9113.6|9098.6|4
1628730520000|2021-08-12 01:08:40|9115.6|9100.6|9115.6|9100.6|9115.6|9100.6|9115.6|9100.6|0
1628730530000|2021-08-12 01:08:50|9116.1|9101.1|9116.2|9101.2|9116.2|9101.2|9115.6|9100.6|0
1628730540000|2021-08-12 01:09:00|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|0
1628730550000|2021-08-12 01:09:10|9116.6|9101.6|9117.1|9102.1|9117.1|9102.1|9116.6|9101.6|0
1628730570000|2021-08-12 01:09:30|9119.1|9104.1|9115.1|9100.1|9119.1|9104.1|9115.1|9100.1|2
1628730600000|2021-08-12 01:10:00|9114.7|9099.7|9117.1|9102.1|9117.1|9102.1|9114.1|9099.1|2
1628730610000|2021-08-12 01:10:10|9117.5|9102.5|9117.6|9102.6|9117.6|9102.6|9117.5|9102.5|0
1628730650000|2021-08-12 01:10:50|9116.4|9101.4|9116.1|9101.1|9116.4|9101.4|9116.1|9101.1|0
1628730680000|2021-08-12 01:11:20|9116.4|9101.4|9116.4|9101.4|9116.4|9101.4|9116.4|9101.4|20
1628730690000|2021-08-12 01:11:30|9116.7|9101.7|9116.7|9101.7|9116.7|9101.7|9116.7|9101.7|16
1628730700000|2021-08-12 01:11:40|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|0
1628730720000|2021-08-12 01:12:00|9117.2|9102.2|9119.4|9104.4|9119.4|9104.4|9117.2|9102.2|1
1628730730000|2021-08-12 01:12:10|9118.4|9103.4|9121.6|9106.6|9121.9|9106.9|9117.9|9102.9|2
1628730740000|2021-08-12 01:12:20|9121.8|9106.8|9121.4|9106.4|9121.9|9106.9|9121.4|9106.4|0
1628730750000|2021-08-12 01:12:30|9121.8|9106.8|9121.4|9106.4|9121.9|9106.9|9121.4|9106.4|0
1628730760000|2021-08-12 01:12:40|9121.8|9106.8|9121.4|9106.4|9121.9|9106.9|9121.4|9106.4|0
1628730770000|2021-08-12 01:12:50|9120.7|9105.7|9119.6|9104.6|9120.7|9105.7|9119.6|9104.6|0
1628730780000|2021-08-12 01:13:00|9119.4|9104.4|9121.6|9106.6|9121.9|9106.9|9116.7|9101.7|4
1628730790000|2021-08-12 01:13:10|9122.1|9107.1|9121.8|9106.8|9122.3|9107.3|9121.3|9106.3|15
1628730800000|2021-08-12 01:13:20|9122.1|9107.1|9121.7|9106.7|9122.1|9107.1|9121.7|9106.7|0
1628730810000|2021-08-12 01:13:30|9122.2|9107.2|9118.3|9103.3|9122.2|9107.2|9118.3|9103.3|5
1628730820000|2021-08-12 01:13:40|9117.5|9102.5|9119.3|9104.3|9119.3|9104.3|9117.5|9102.5|1
1628730860000|2021-08-12 01:14:20|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|0
1628730870000|2021-08-12 01:14:30|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|5
1628730880000|2021-08-12 01:14:40|9118.4|9103.4|9113.4|9098.4|9118.4|9103.4|9113.4|9098.4|3
1628730900000|2021-08-12 01:15:00|9113.6|9098.6|9111.6|9096.6|9113.6|9098.6|9110.9|9095.9|0
1628730910000|2021-08-12 01:15:10|9111.1|9096.1|9111.6|9096.6|9111.6|9096.6|9111.1|9096.1|0
1628730920000|2021-08-12 01:15:20|9111.2|9096.2|9111.1|9096.1|9111.2|9096.2|9111.1|9096.1|0
1628730930000|2021-08-12 01:15:30|9111.4|9096.4|9111.6|9096.6|9111.6|9096.6|9111.2|9096.2|0
1628730940000|2021-08-12 01:15:40|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|0
1628730960000|2021-08-12 01:16:00|9110.7|9095.7|9110.1|9095.1|9110.7|9095.7|9110.1|9095.1|0
1628730970000|2021-08-12 01:16:10|9112.6|9097.6|9113.1|9098.1|9113.1|9098.1|9112.6|9097.6|1
1628730980000|2021-08-12 01:16:20|9113.2|9098.2|9113.1|9098.1|9113.6|9098.6|9113.1|9098.1|1
1628731030000|2021-08-12 01:17:10|9112.7|9097.7|9113.1|9098.1|9113.1|9098.1|9112.7|9097.7|1
1628731050000|2021-08-12 01:17:30|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|0
1628731060000|2021-08-12 01:17:40|||||||||1
1628731140000|2021-08-12 01:19:00|||||||||1
1628731150000|2021-08-12 01:19:10|||||||||1
1628731170000|2021-08-12 01:19:30|9113.4|9098.4|9113.3|9098.3|9113.4|9098.4|9113.1|9098.1|0
1628731180000|2021-08-12 01:19:40|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|0
1628731190000|2021-08-12 01:19:50|9117.9|9102.9|9118.4|9103.4|9118.4|9103.4|9117.9|9102.9|2
1628731200000|2021-08-12 01:20:00|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|0
1628731220000|2021-08-12 01:20:20|9117.4|9102.4|9118.2|9103.2|9118.2|9103.2|9115.9|9100.9|1
1628731230000|2021-08-12 01:20:30|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|0
1628731280000|2021-08-12 01:21:20|9119.4|9104.4|9119.3|9104.3|9119.4|9104.4|9118.9|9103.9|0
1628731290000|2021-08-12 01:21:30|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|9118.9|9103.9|0
1628731310000|2021-08-12 01:21:50|9117.9|9102.9|9119.2|9104.2|9119.2|9104.2|9116.9|9101.9|1
1628731320000|2021-08-12 01:22:00|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|0
1628731390000|2021-08-12 01:23:10|9118.8|9103.8|9120.4|9105.4|9120.4|9105.4|9117.9|9102.9|1
1628731440000|2021-08-12 01:24:00|9120.9|9105.9|9121.4|9106.4|9121.4|9106.4|9120.9|9105.9|0
1628731470000|2021-08-12 01:24:30|9119.9|9104.9|9121.4|9106.4|9121.4|9106.4|9119.9|9104.9|1
1628731480000|2021-08-12 01:24:40|9121.6|9106.6|9121.9|9106.9|9121.9|9106.9|9121.6|9106.6|1
1628731510000|2021-08-12 01:25:10|9122.8|9107.8|9126.4|9111.4|9126.4|9111.4|9122.8|9107.8|2
1628731520000|2021-08-12 01:25:20|9127|9112|9129.4|9114.4|9129.9|9114.9|9127|9112|3
1628731540000|2021-08-12 01:25:40|9127.9|9112.9|9125.6|9110.6|9127.9|9112.9|9125.6|9110.6|1
1628731550000|2021-08-12 01:25:50|9126.1|9111.1|9129.4|9114.4|9129.8|9114.8|9126.1|9111.1|3
1628731600000|2021-08-12 01:26:40|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628731610000|2021-08-12 01:26:50|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|0
1628731620000|2021-08-12 01:27:00|9127.7|9112.7|9127.4|9112.4|9127.7|9112.7|9127.4|9112.4|0
1628731630000|2021-08-12 01:27:10|9127.1|9112.1|9126.6|9111.6|9127.1|9112.1|9126.6|9111.6|1
1628731640000|2021-08-12 01:27:20|9126.4|9111.4|9126.9|9111.9|9126.9|9111.9|9126.4|9111.4|8
1628731650000|2021-08-12 01:27:30|9128.4|9113.4|9127.9|9112.9|9128.4|9113.4|9127.9|9112.9|2
1628731670000|2021-08-12 01:27:50|9127.6|9112.6|9127.4|9112.4|9127.6|9112.6|9127.4|9112.4|0
1628731710000|2021-08-12 01:28:30|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|9126.9|9111.9|0
1628731750000|2021-08-12 01:29:10|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|11
1628731770000|2021-08-12 01:29:30|||||||||1
1628731780000|2021-08-12 01:29:40|||||||||10
1628731790000|2021-08-12 01:29:50|||||||||5
1628731800000|2021-08-12 01:30:00|||||||||8
1628731830000|2021-08-12 01:30:30|9127.3|9112.3|9130.3|9115.3|9130.3|9115.3|9127.3|9112.3|2
1628731840000|2021-08-12 01:30:40|9130.9|9115.9|9130.1|9115.1|9130.9|9115.9|9130.1|9115.1|0
1628731850000|2021-08-12 01:30:50|9130.8|9115.8|9131.9|9116.9|9131.9|9116.9|9130.8|9115.8|0
1628731860000|2021-08-12 01:31:00|9130.2|9115.2|9131.3|9116.3|9131.4|9116.4|9130.2|9115.2|1
1628731870000|2021-08-12 01:31:10|9131.9|9116.9|9130.4|9115.4|9131.9|9116.9|9130.4|9115.4|1
1628731880000|2021-08-12 01:31:20|9129.9|9114.9|9128.8|9113.8|9129.9|9114.9|9128.8|9113.8|1
1628731890000|2021-08-12 01:31:30|9129.2|9114.2|9129.2|9114.2|9129.2|9114.2|9129.2|9114.2|0
1628731900000|2021-08-12 01:31:40|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9129.7|9114.7|0
1628731910000|2021-08-12 01:31:50|9129.7|9114.7|9129.7|9114.7|9129.7|9114.7|9129.7|9114.7|0
1628731920000|2021-08-12 01:32:00|9129.3|9114.3|9127.8|9112.8|9129.3|9114.3|9127.8|9112.8|0
1628731930000|2021-08-12 01:32:10|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|1
1628731960000|2021-08-12 01:32:40|9128.5|9113.5|9128.9|9113.9|9128.9|9113.9|9127.8|9112.8|1
1628731980000|2021-08-12 01:33:00|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|0
1628732030000|2021-08-12 01:33:50|9129.7|9114.7|9129.3|9114.3|9129.7|9114.7|9129.3|9114.3|0
1628732040000|2021-08-12 01:34:00|9128.5|9113.5|9129.3|9114.3|9129.7|9114.7|9127.8|9112.8|1
1628732070000|2021-08-12 01:34:30|9127.8|9112.8|9127.3|9112.3|9127.8|9112.8|9127.3|9112.3|0
1628732080000|2021-08-12 01:34:40|9128.8|9113.8|9128.9|9113.9|9129.7|9114.7|9127.4|9112.4|2
1628732120000|2021-08-12 01:35:20|9129.9|9114.9|9130.3|9115.3|9130.3|9115.3|9127.1|9112.1|1
1628732130000|2021-08-12 01:35:30|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|0
1628732160000|2021-08-12 01:36:00|9130.8|9115.8|9130.9|9115.9|9130.9|9115.9|9130.4|9115.4|0
1628732200000|2021-08-12 01:36:40|9130.4|9115.4|9130.8|9115.8|9130.8|9115.8|9130.4|9115.4|2
1628732210000|2021-08-12 01:36:50|9129.9|9114.9|9130.7|9115.7|9130.7|9115.7|9129.9|9114.9|1
1628732220000|2021-08-12 01:37:00|9130.9|9115.9|9130.4|9115.4|9130.9|9115.9|9130.4|9115.4|0
1628732250000|2021-08-12 01:37:30|9130.6|9115.6|9130.9|9115.9|9131.9|9116.9|9130.6|9115.6|3
1628732260000|2021-08-12 01:37:40|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|0
1628732290000|2021-08-12 01:38:10|9129.9|9114.9|9131.4|9116.4|9131.9|9116.9|9129.9|9114.9|1
1628732310000|2021-08-12 01:38:30|9129.9|9114.9|9131.9|9116.9|9131.9|9116.9|9129.9|9114.9|1
1628732320000|2021-08-12 01:38:40|9132.4|9117.4|9131.9|9116.9|9132.4|9117.4|9131.9|9116.9|0
1628732330000|2021-08-12 01:38:50|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|6
1628732370000|2021-08-12 01:39:30|9132.9|9117.9|9132.4|9117.4|9132.9|9117.9|9132.4|9117.4|1
1628732380000|2021-08-12 01:39:40|9126.9|9111.9|9129.3|9114.3|9129.3|9114.3|9126.9|9111.9|2
1628732390000|2021-08-12 01:39:50|9129.4|9114.4|9128.9|9113.9|9129.4|9114.4|9128.9|9113.9|2
1628732400000|2021-08-12 01:40:00|9129.4|9114.4|9131.4|9116.4|9131.4|9116.4|9129.4|9114.4|0
1628732410000|2021-08-12 01:40:10|9132.9|9117.9|9132.9|9117.9|9133.4|9118.4|9132.9|9117.9|3
1628732420000|2021-08-12 01:40:20|9132.6|9117.6|9130.4|9115.4|9132.6|9117.6|9130.4|9115.4|1
1628732430000|2021-08-12 01:40:30|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628732450000|2021-08-12 01:40:50|9128.8|9113.8|9128.4|9113.4|9128.8|9113.8|9128.4|9113.4|0
1628732480000|2021-08-12 01:41:20|9128.7|9113.7|9129.4|9114.4|9129.4|9114.4|9128.7|9113.7|2
1628732490000|2021-08-12 01:41:30|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|3
1628732500000|2021-08-12 01:41:40|9129.4|9114.4|9128.9|9113.9|9129.4|9114.4|9128.9|9113.9|2
1628732510000|2021-08-12 01:41:50|9129.4|9114.4|9129.6|9114.6|9129.6|9114.6|9129.4|9114.4|0
1628732520000|2021-08-12 01:42:00|9129.4|9114.4|9129.9|9114.9|9130.9|9115.9|9129.4|9114.4|9
1628732530000|2021-08-12 01:42:10|9130.4|9115.4|9125.7|9110.7|9130.4|9115.4|9125.7|9110.7|7
1628732540000|2021-08-12 01:42:20|9125.3|9110.3|9124.6|9109.6|9125.3|9110.3|9124.6|9109.6|1
1628732550000|2021-08-12 01:42:30|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|0
1628732560000|2021-08-12 01:42:40|9124.9|9109.9|9126.4|9111.4|9126.4|9111.4|9124.9|9109.9|1
1628732570000|2021-08-12 01:42:50|9126.9|9111.9|9128.3|9113.3|9128.3|9113.3|9126.9|9111.9|1
1628732580000|2021-08-12 01:43:00|9128.4|9113.4|9128.8|9113.8|9129.4|9114.4|9128.4|9113.4|1
1628732590000|2021-08-12 01:43:10|9128.9|9113.9|9129.1|9114.1|9129.4|9114.4|9128.9|9113.9|1
1628732600000|2021-08-12 01:43:20|9129.3|9114.3|9129.4|9114.4|9129.9|9114.9|9128.4|9113.4|0
1628732610000|2021-08-12 01:43:30|9128.7|9113.7|9127.4|9112.4|9128.7|9113.7|9127.4|9112.4|0
1628732620000|2021-08-12 01:43:40|9129.3|9114.3|9129.9|9114.9|9129.9|9114.9|9129.3|9114.3|1
1628732670000|2021-08-12 01:44:30|9129.6|9114.6|9129.1|9114.1|9129.6|9114.6|9129.1|9114.1|1
1628732680000|2021-08-12 01:44:40|9129.7|9114.7|9130.9|9115.9|9130.9|9115.9|9129.4|9114.4|1
1628732690000|2021-08-12 01:44:50|9130.7|9115.7|9130.4|9115.4|9130.7|9115.7|9127.4|9112.4|11
1628732700000|2021-08-12 01:45:00|9128.4|9113.4|9130.9|9115.9|9130.9|9115.9|9127.4|9112.4|2
1628732710000|2021-08-12 01:45:10|||||||||1
1628732730000|2021-08-12 01:45:30|9130.4|9115.4|9126.9|9111.9|9130.4|9115.4|9126.9|9111.9|3
1628732760000|2021-08-12 01:46:00|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|9126.4|9111.4|0
1628732770000|2021-08-12 01:46:10|9124.9|9109.9|9123.9|9108.9|9124.9|9109.9|9123.9|9108.9|1
1628732850000|2021-08-12 01:47:30|9122.4|9107.4|9123.8|9108.8|9123.8|9108.8|9121.9|9106.9|1
1628732860000|2021-08-12 01:47:40|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|9124.4|9109.4|0
1628732870000|2021-08-12 01:47:50|9124.8|9109.8|9124.9|9109.9|9124.9|9109.9|9124.8|9109.8|0
1628732880000|2021-08-12 01:48:00|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|9125.9|9110.9|0
1628733010000|2021-08-12 01:50:10|9126.1|9111.1|9126.4|9111.4|9126.4|9111.4|9126.1|9111.1|1
1628733080000|2021-08-12 01:51:20|9127.3|9112.3|9130.4|9115.4|9130.4|9115.4|9127.3|9112.3|3
1628733120000|2021-08-12 01:52:00|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1628733130000|2021-08-12 01:52:10|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628733170000|2021-08-12 01:52:50|9130.2|9115.2|9129.1|9114.1|9130.8|9115.8|9129.1|9114.1|1
1628733180000|2021-08-12 01:53:00|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|0
1628733220000|2021-08-12 01:53:40|9130.4|9115.4|9130.8|9115.8|9130.8|9115.8|9130.4|9115.4|1
1628733240000|2021-08-12 01:54:00|9130.9|9115.9|9131.3|9116.3|9131.4|9116.4|9130.9|9115.9|0
1628733250000|2021-08-12 01:54:10|9130.9|9115.9|9131.4|9116.4|9131.4|9116.4|9130.9|9115.9|0
1628733300000|2021-08-12 01:55:00|9130.9|9115.9|9128.4|9113.4|9130.9|9115.9|9128.4|9113.4|1
1628733330000|2021-08-12 01:55:30|9127.9|9112.9|9127.6|9112.6|9127.9|9112.9|9127.6|9112.6|0
1628733340000|2021-08-12 01:55:40|9127.7|9112.7|9128.4|9113.4|9128.4|9113.4|9127.7|9112.7|1
1628733350000|2021-08-12 01:55:50|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|0
1628733370000|2021-08-12 01:56:10|9129.3|9114.3|9129.4|9114.4|9129.4|9114.4|9129.3|9114.3|0
1628733380000|2021-08-12 01:56:20|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628733390000|2021-08-12 01:56:30|9129.7|9114.7|9129.4|9114.4|9129.7|9114.7|9128.9|9113.9|1
1628733400000|2021-08-12 01:56:40|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|0
1628733410000|2021-08-12 01:56:50|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|0
1628733480000|2021-08-12 01:58:00|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|0
1628733490000|2021-08-12 01:58:10|9126.9|9111.9|9129.4|9114.4|9129.4|9114.4|9126.4|9111.4|2
1628733510000|2021-08-12 01:58:30|9127.9|9112.9|9129.4|9114.4|9129.4|9114.4|9127.4|9112.4|0
1628733520000|2021-08-12 01:58:40|9126.9|9111.9|9128.9|9113.9|9129.4|9114.4|9126.9|9111.9|5
1628733530000|2021-08-12 01:58:50|9129.4|9114.4|9128.9|9113.9|9129.4|9114.4|9128.9|9113.9|0
1628733540000|2021-08-12 01:59:00|9129.4|9114.4|9128.9|9113.9|9129.4|9114.4|9128.9|9113.9|0
1628733550000|2021-08-12 01:59:10|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9128.9|9113.9|0
1628733600000|2021-08-12 02:00:00|9128.3|9113.3|9129.1|9114.1|9129.1|9114.1|9127.9|9112.9|1
1628733610000|2021-08-12 02:00:10|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|0
1628733650000|2021-08-12 02:00:50|9128.7|9113.7|9127.1|9112.1|9128.7|9113.7|9127.1|9112.1|0
1628733660000|2021-08-12 02:01:00|9126.9|9111.9|9126.3|9111.3|9126.9|9111.9|9126.3|9111.3|10
1628733690000|2021-08-12 02:01:30|||||||||1
1628733720000|2021-08-12 02:02:00|9126.9|9111.9|9129.3|9114.3|9129.3|9114.3|9126.9|9111.9|1
1628733790000|2021-08-12 02:03:10|9126.8|9111.8|9128.8|9113.8|9128.8|9113.8|9126.8|9111.8|0
1628733800000|2021-08-12 02:03:20|9126.3|9111.3|9129.3|9114.3|9129.8|9114.8|9126.3|9111.3|5
1628733810000|2021-08-12 02:03:30|9126.8|9111.8|9126.3|9111.3|9126.8|9111.8|9126.3|9111.3|0
1628733860000|2021-08-12 02:04:20|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|2
1628733890000|2021-08-12 02:04:50|9127.4|9112.4|9127.8|9112.8|9127.8|9112.8|9127.3|9112.3|0
1628733950000|2021-08-12 02:05:50|9128.6|9113.6|9128.8|9113.8|9128.8|9113.8|9128.6|9113.6|0
1628733960000|2021-08-12 02:06:00|9129.3|9114.3|9129.8|9114.8|9129.8|9114.8|9129.3|9114.3|0
1628733970000|2021-08-12 02:06:10|9128.3|9113.3|9129.8|9114.8|9129.8|9114.8|9127.3|9112.3|1
1628733980000|2021-08-12 02:06:20|9129.7|9114.7|9129.3|9114.3|9129.7|9114.7|9129.3|9114.3|5
1628734010000|2021-08-12 02:06:50|9127|9112|9128.8|9113.8|9128.8|9113.8|9126.3|9111.3|25
1628734020000|2021-08-12 02:07:00|9128.3|9113.3|9127.3|9112.3|9128.3|9113.3|9127.3|9112.3|0
1628734050000|2021-08-12 02:07:30|9127.2|9112.2|9126.3|9111.3|9127.2|9112.2|9126.3|9111.3|31
1628734060000|2021-08-12 02:07:40|9125.3|9110.3|9119.8|9104.8|9125.3|9110.3|9112.3|9097.3|38
1628734070000|2021-08-12 02:07:50|9120.2|9105.2|9120.3|9105.3|9120.3|9105.3|9120.2|9105.2|0
1628734130000|2021-08-12 02:08:50|9117.6|9102.6|9119.8|9104.8|9119.8|9104.8|9115.7|9100.7|1
1628734150000|2021-08-12 02:09:10|9118.5|9103.5|9118.3|9103.3|9118.5|9103.5|9117.9|9102.9|9
1628734180000|2021-08-12 02:09:40|9116.8|9101.8|9118.4|9103.4|9118.8|9103.8|9115.8|9100.8|0
1628734190000|2021-08-12 02:09:50|9116|9101|9117.1|9102.1|9118.8|9103.8|9114.8|9099.8|4
1628734200000|2021-08-12 02:10:00|9118.3|9103.3|9117.8|9102.8|9118.3|9103.3|9117.8|9102.8|0
1628734210000|2021-08-12 02:10:10|9118.3|9103.3|9118.8|9103.8|9118.8|9103.8|9118.3|9103.3|0
1628734220000|2021-08-12 02:10:20|9118.4|9103.4|9118.4|9103.4|9118.4|9103.4|9118.4|9103.4|1
1628734230000|2021-08-12 02:10:30|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|0
1628734240000|2021-08-12 02:10:40|9117.8|9102.8|9117.8|9102.8|9117.8|9102.8|9117.8|9102.8|1
1628734260000|2021-08-12 02:11:00|9115.2|9100.2|9114.8|9099.8|9115.2|9100.2|9114.8|9099.8|1
1628734270000|2021-08-12 02:11:10|9115.3|9100.3|9115.9|9100.9|9115.9|9100.9|9115.3|9100.3|0
1628734280000|2021-08-12 02:11:20|9115.8|9100.8|9111.9|9096.9|9117.4|9100.8|9111.9|9092.4|2
1628734290000|2021-08-12 02:11:30|9107.4|9092.4|9098.6|9083.6|9117.9|9096.9|9098.6|9083.6|4
1628734300000|2021-08-12 02:11:40|9098.9|9083.9|9108.9|9083.9|9119.2|9083.9|9098.9|9079.7|22
1628734310000|2021-08-12 02:11:50|9117.7|9080.2|9117.3|9079.8|9117.7|9080.2|9117.3|9079.8|12
1628734320000|2021-08-12 02:12:00|9117.2|9079.7|9116.7|9079.2|9117.2|9079.7|9116.7|9079.2|10
1628734330000|2021-08-12 02:12:10|9110|9085|9109.4|9084.4|9110|9085|9109.4|9084.4|10
1628734400000|2021-08-12 02:13:20|||||||||10
1628734440000|2021-08-12 02:14:00|9101|9086|9116.8|9079.3|9116.8|9086|9101|9079.3|1
1628734450000|2021-08-12 02:14:10|9117.2|9079.7|9117.2|9079.7|9117.2|9079.7|9117.2|9079.7|0
1628734470000|2021-08-12 02:14:30|9109.7|9094.7|9108.9|9093.9|9109.7|9094.7|9108.4|9093.4|0
1628734490000|2021-08-12 02:14:50|9105.9|9090.9|9117.9|9080.4|9117.9|9091.4|9105.9|9080.4|7
1628734500000|2021-08-12 02:15:00|9118|9080.5|9110.8|9085.8|9118|9086.4|9101.4|9080.4|1
1628734520000|2021-08-12 02:15:20|9109.6|9084.6|9109.3|9084.3|9109.6|9084.6|9109.3|9084.3|0
1628734540000|2021-08-12 02:15:40|9108.9|9083.9|9108.9|9083.9|9108.9|9083.9|9108.9|9083.9|0
1628734550000|2021-08-12 02:15:50|9108.4|9083.4|9108.4|9083.4|9108.4|9083.4|9108.4|9083.4|1
1628734570000|2021-08-12 02:16:10|9107.4|9082.4|9101.9|9086.9|9107.4|9086.9|9101.9|9082.4|3
1628734580000|2021-08-12 02:16:20|9102.9|9087.9|9102.9|9087.9|9102.9|9087.9|9102.9|9087.9|0
1628734600000|2021-08-12 02:16:40|9111.7|9086.7|9111.7|9086.7|9111.7|9086.7|9111.7|9086.7|1
1628734610000|2021-08-12 02:16:50|9119.2|9081.7|9111.8|9086.8|9119.2|9086.8|9111.8|9081.7|0
1628734620000|2021-08-12 02:17:00|9111.4|9086.4|9110.9|9085.9|9111.4|9086.4|9110.9|9085.9|0
1628734700000|2021-08-12 02:18:20|9111.4|9086.4|9111.4|9086.4|9111.4|9086.4|9111.4|9086.4|0
1628734740000|2021-08-12 02:19:00|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|0
1628734760000|2021-08-12 02:19:20|9105.3|9090.3|9115.5|9090.5|9115.5|9092.4|9101.4|9086.4|2
1628734770000|2021-08-12 02:19:30|9115.4|9090.4|9115.4|9090.4|9115.4|9090.4|9115.4|9090.4|0
1628734790000|2021-08-12 02:19:50|9115|9090|9113.9|9088.9|9115|9090|9113.9|9088.9|0
1628734800000|2021-08-12 02:20:00|9113.4|9088.4|9107.4|9092.4|9113.4|9092.9|9107.4|9088.4|0
1628734900000|2021-08-12 02:21:40|9122.7|9085.2|9115.4|9090.4|9122.7|9091|9115.4|9085.2|6
1628734920000|2021-08-12 02:22:00|9113.9|9088.9|9104.4|9089.4|9113.9|9092.9|9104.4|9088.9|0
1628735440000|2021-08-12 02:30:40|9105.3|9090.3|9104.9|9089.9|9107.9|9092.9|9104.9|9089.9|1
1628735500000|2021-08-12 02:31:40|9104.8|9089.8|9103.4|9088.4|9104.8|9089.8|9103.4|9088.4|4
1628735520000|2021-08-12 02:32:00|9105.3|9090.3|9105.9|9090.9|9105.9|9090.9|9105.3|9090.3|3
1628735560000|2021-08-12 02:32:40|9106.3|9091.3|9106.4|9091.4|9106.4|9091.4|9106.3|9091.3|0
1628735670000|2021-08-12 02:34:30|9109.9|9094.9|9110.4|9095.4|9110.4|9095.4|9109.9|9094.9|1
1628735680000|2021-08-12 02:34:40|9111.9|9096.9|9111.9|9096.9|9111.9|9096.9|9111.9|9096.9|0
1628735690000|2021-08-12 02:34:50|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|0
1628735700000|2021-08-12 02:35:00|9113.6|9098.6|9114.9|9099.9|9114.9|9099.9|9113.6|9098.6|0
1628735740000|2021-08-12 02:35:40|9115.3|9100.3|9116.4|9101.4|9116.4|9101.4|9115.3|9100.3|4
1628736130000|2021-08-12 02:42:10|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|0
1628736160000|2021-08-12 02:42:40|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|2
1628736190000|2021-08-12 02:43:10|9117.5|9102.5|9116.9|9101.9|9117.5|9102.5|9116.9|9101.9|0
1628736250000|2021-08-12 02:44:10|9117.3|9102.3|9120.9|9105.9|9120.9|9105.9|9117.3|9102.3|2
1628736260000|2021-08-12 02:44:20|9121.4|9106.4|9124.4|9109.4|9124.4|9109.4|9121.4|9106.4|0
1628736750000|2021-08-12 02:52:30|9123.9|9108.9|9123.9|9108.9|9123.9|9108.9|9123.9|9108.9|1
1628736760000|2021-08-12 02:52:40|9123.4|9108.4|9122.5|9107.5|9123.4|9108.4|9122.5|9107.5|2
1628736770000|2021-08-12 02:52:50|9122.8|9107.8|9122.9|9107.9|9122.9|9107.9|9122.4|9107.4|1
1628736780000|2021-08-12 02:53:00|9122.5|9107.5|9122.4|9107.4|9122.5|9107.5|9122.4|9107.4|0
1628736790000|2021-08-12 02:53:10|9122.9|9107.9|9122.4|9107.4|9122.9|9107.9|9122.4|9107.4|3
1628736800000|2021-08-12 02:53:20|9122|9107|9121.9|9106.9|9122|9107|9121.9|9106.9|9
1628736810000|2021-08-12 02:53:30|9121.5|9106.5|9122.2|9107.2|9122.2|9107.2|9121.5|9106.5|0
1628736820000|2021-08-12 02:53:40|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|9121.9|9106.9|0
1628736830000|2021-08-12 02:53:50|9122.4|9107.4|9122.4|9107.4|9122.4|9107.4|9122.4|9107.4|0
1628736840000|2021-08-12 02:54:00|9121.7|9106.7|9120.9|9105.9|9121.7|9106.7|9120.9|9105.9|0
1628736850000|2021-08-12 02:54:10|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|9119.9|9104.9|1
1628736880000|2021-08-12 02:54:40|9119.8|9104.8|9119.9|9104.9|9120.3|9105.3|9119.8|9104.8|1
1628736910000|2021-08-12 02:55:10|9119.5|9104.5|9121.4|9106.4|9121.4|9106.4|9119.4|9104.4|1
1628736920000|2021-08-12 02:55:20|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|0
1628736940000|2021-08-12 02:55:40|9121.3|9106.3|9121.4|9106.4|9121.4|9106.4|9121.3|9106.3|0
1628737080000|2021-08-12 02:58:00|9121|9106|9121|9106|9121|9106|9121|9106|2
1628737090000|2021-08-12 02:58:10|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|0
1628737100000|2021-08-12 02:58:20|9121.3|9106.3|9121.4|9106.4|9121.4|9106.4|9121.3|9106.3|0
1628737240000|2021-08-12 03:00:40|9111.4|9096.4|9118.9|9093.9|9118.9|9096.4|9106.4|9091.4|7
1628737260000|2021-08-12 03:01:00|9118.4|9093.4|9118.4|9093.4|9118.4|9093.4|9118.4|9093.4|0
1628737290000|2021-08-12 03:01:30|9119.9|9094.9|9119.9|9094.9|9127.5|9094.9|9119.9|9090|0
1628737300000|2021-08-12 03:01:40|9119.4|9094.4|9127.4|9089.9|9127.4|9094.9|9119.4|9089|0
1628737310000|2021-08-12 03:01:50|9127.2|9089.7|9119.9|9094.9|9127.2|9094.9|9119.9|9089.2|0
1628737320000|2021-08-12 03:02:00|9119.5|9094.5|9119.4|9094.4|9119.5|9094.5|9119.4|9094.4|0
1628737330000|2021-08-12 03:02:10|9118.9|9093.9|9118.9|9093.9|9118.9|9093.9|9118.9|9093.9|0
1628737350000|2021-08-12 03:02:30|9119.4|9094.4|9119.4|9094.4|9119.4|9094.4|9119.4|9094.4|0
1628737390000|2021-08-12 03:03:10|9118.9|9093.9|9118.9|9093.9|9118.9|9093.9|9118.9|9093.9|0
1628737420000|2021-08-12 03:03:40|9115.5|9100.5|9115.5|9100.5|9115.5|9100.5|9115.5|9100.5|0
1628737430000|2021-08-12 03:03:50|9115.2|9100.2|9115.2|9100.2|9115.5|9100.5|9115.2|9100.2|0
1628737440000|2021-08-12 03:04:00|9115.5|9100.5|9118.8|9093.8|9118.9|9100.5|9114.2|9093.4|0
1628737450000|2021-08-12 03:04:10|9114.5|9099.5|9113.9|9098.9|9118.8|9103.4|9113.9|9093.8|0
1628737460000|2021-08-12 03:04:20|9114.9|9099.9|9114.9|9099.9|9115.4|9100.4|9114.9|9099.9|0
1628737470000|2021-08-12 03:04:30|9115.4|9100.4|9114.9|9099.9|9115.4|9100.4|9114.9|9099.9|0
1628737480000|2021-08-12 03:04:40|9112.8|9097.8|9114.9|9099.9|9114.9|9099.9|9112.8|9097.8|0
1628737490000|2021-08-12 03:04:50|9112.8|9097.8|9114.7|9099.7|9114.7|9099.7|9112.8|9097.8|0
1628737500000|2021-08-12 03:05:00|9114.9|9099.9|9115.4|9100.4|9115.4|9100.4|9112.8|9097.8|0
1628737510000|2021-08-12 03:05:10|9113.9|9098.9|9113.5|9098.5|9113.9|9098.9|9113.5|9098.5|0
1628737530000|2021-08-12 03:05:30|9112.4|9097.4|9113.9|9098.9|9113.9|9098.9|9112.4|9097.4|0
1628737550000|2021-08-12 03:05:50|9112.8|9097.8|9113.9|9098.9|9113.9|9098.9|9112.8|9097.8|0
1628737560000|2021-08-12 03:06:00|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628737620000|2021-08-12 03:07:00|9113|9098|9113.5|9098.5|9113.5|9098.5|9113|9098|0
1628737650000|2021-08-12 03:07:30|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|0
1628737660000|2021-08-12 03:07:40|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628737670000|2021-08-12 03:07:50|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|0
1628737730000|2021-08-12 03:08:50|9114.9|9099.9|9114.2|9099.2|9114.9|9099.9|9114.2|9099.2|0
1628737740000|2021-08-12 03:09:00|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|0
1628737770000|2021-08-12 03:09:30|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|0
1628737780000|2021-08-12 03:09:40|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628737800000|2021-08-12 03:10:00|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|0
1628737860000|2021-08-12 03:11:00|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|1
1628737870000|2021-08-12 03:11:10|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|0
1628737920000|2021-08-12 03:12:00|9113.3|9098.3|9113.5|9098.5|9113.5|9098.5|9113.3|9098.3|0
1628738150000|2021-08-12 03:15:50|9114.7|9099.7|9114.9|9099.9|9114.9|9099.9|9114.7|9099.7|0
1628738350000|2021-08-12 03:19:10|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|9115.4|9100.4|0
1628738360000|2021-08-12 03:19:20|9115|9100|9114.9|9099.9|9115|9100|9114.9|9099.9|0
1628738690000|2021-08-12 03:24:50|9113.8|9098.8|9113.4|9098.4|9113.8|9098.8|9113.4|9098.4|0
1628738830000|2021-08-12 03:27:10|||||||||6
1628738960000|2021-08-12 03:29:20|||||||||1
1628738980000|2021-08-12 03:29:40|9112.3|9097.3|9114.4|9099.4|9114.4|9099.4|9111.9|9096.9|0
1628738990000|2021-08-12 03:29:50|9112.5|9097.5|9111.9|9096.9|9112.5|9097.5|9111.9|9096.9|0
1628739000000|2021-08-12 03:30:00|9113.9|9098.9|9114.9|9099.9|9114.9|9099.9|9113.9|9098.9|0
1628739060000|2021-08-12 03:31:00|9111.9|9096.9|9114.9|9099.9|9114.9|9099.9|9111.9|9096.9|1
1628739070000|2021-08-12 03:31:10|9112.9|9097.9|9112.4|9097.4|9114.9|9099.9|9112.4|9097.4|0
1628739080000|2021-08-12 03:31:20|9114.9|9099.9|9114.9|9099.9|9114.9|9099.9|9111.9|9096.9|0
1628739090000|2021-08-12 03:31:30|9113.9|9098.9|9114.4|9099.4|9114.9|9099.9|9113.9|9098.9|0
1628739100000|2021-08-12 03:31:40|9112.9|9097.9|9112.4|9097.4|9112.9|9097.9|9112.4|9097.4|0
1628739120000|2021-08-12 03:32:00|9113.9|9098.9|9114.4|9099.4|9114.8|9099.8|9113.9|9098.9|0
1628739130000|2021-08-12 03:32:10|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|13
1628739250000|2021-08-12 03:34:10|9112.4|9097.4|9111.9|9096.9|9112.4|9097.4|9111.9|9096.9|0
1628739350000|2021-08-12 03:35:50|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|1
1628739360000|2021-08-12 03:36:00|9117|9102|9117|9102|9117|9102|9117|9102|0
1628739520000|2021-08-12 03:38:40|9117.4|9102.4|9117|9102|9117.4|9102.4|9117|9102|0
1628739640000|2021-08-12 03:40:40|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|0
1628742220000|2021-08-12 04:23:40|9118.9|9103.9|9119.9|9104.9|9119.9|9104.9|9118.9|9103.9|1
1628742400000|2021-08-12 04:26:40|9120.3|9105.3|9120.4|9105.4|9120.4|9105.4|9120.3|9105.3|0
1628742650000|2021-08-12 04:30:50|9121.2|9106.2|9129.4|9114.4|9129.4|9114.4|9121.2|9106.2|2
1628742660000|2021-08-12 04:31:00|9129.5|9114.5|9129.9|9114.9|9129.9|9114.9|9129.5|9114.5|1
1628742670000|2021-08-12 04:31:10|9130.4|9115.4|9130|9115|9130.4|9115.4|9130|9115|1
1628742690000|2021-08-12 04:31:30|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628742730000|2021-08-12 04:32:10|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|1
1628742740000|2021-08-12 04:32:20|||||||||1
1628742810000|2021-08-12 04:33:30|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|0
1628742820000|2021-08-12 04:33:40|9132.8|9117.8|9133.9|9118.9|9133.9|9118.9|9132.8|9117.8|2
1628742830000|2021-08-12 04:33:50|||||||||1
1628742860000|2021-08-12 04:34:20|||||||||1
1628742870000|2021-08-12 04:34:30|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|0
1628742920000|2021-08-12 04:35:20|||||||||2
1628742980000|2021-08-12 04:36:20|9133.5|9118.5|9133.9|9118.9|9133.9|9118.9|9133.5|9118.5|1
1628743010000|2021-08-12 04:36:50|9133.4|9118.4|9133.9|9118.9|9133.9|9118.9|9133.4|9118.4|1
1628743150000|2021-08-12 04:39:10|9134.3|9119.3|9132.7|9117.7|9134.3|9119.3|9132.7|9117.7|6
1628743160000|2021-08-12 04:39:20|9133.2|9118.2|9134.2|9119.2|9134.2|9119.2|9133.2|9118.2|1
1628743170000|2021-08-12 04:39:30|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|0
1628743180000|2021-08-12 04:39:40|9133|9118|9133|9118|9133|9118|9133|9118|0
1628743580000|2021-08-12 04:46:20|||||||||1
1628743880000|2021-08-12 04:51:20|9132.7|9117.7|9133|9118|9133|9118|9132.7|9117.7|0
1628744040000|2021-08-12 04:54:00|9133.4|9118.4|9135.3|9120.3|9135.3|9120.3|9133.4|9118.4|1
1628744050000|2021-08-12 04:54:10|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|0
1628744090000|2021-08-12 04:54:50|||||||||1
1628744100000|2021-08-12 04:55:00|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|1
1628744230000|2021-08-12 04:57:10|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|1
1628744290000|2021-08-12 04:58:10|9134.8|9119.8|9134.4|9119.4|9134.8|9119.8|9134.4|9119.4|1
1628744320000|2021-08-12 04:58:40|9134.5|9119.5|9134.5|9119.5|9134.5|9119.5|9134.5|9119.5|0
1628744500000|2021-08-12 05:01:40|9134.9|9119.9|9134.5|9119.5|9134.9|9119.9|9134.5|9119.5|0
1628744580000|2021-08-12 05:03:00|9134.4|9119.4|9133.6|9118.6|9134.4|9119.4|9133.6|9118.6|0
1628744620000|2021-08-12 05:03:40|9133.2|9118.2|9131.8|9116.8|9133.2|9118.2|9131.6|9116.6|2
1628744640000|2021-08-12 05:04:00|9131.5|9116.5|9127.3|9112.3|9131.5|9116.5|9127.3|9112.3|7
1628744650000|2021-08-12 05:04:10|9128.8|9113.8|9128.6|9113.6|9128.8|9113.8|9128.1|9113.1|0
1628744660000|2021-08-12 05:04:20|9129|9114|9129.3|9114.3|9129.3|9114.3|9129|9114|0
1628744670000|2021-08-12 05:04:30|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|0
1628744820000|2021-08-12 05:07:00|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9129.9|9114.9|0
1628745020000|2021-08-12 05:10:20|9130.6|9115.6|9130.8|9115.8|9130.8|9115.8|9130.6|9115.6|0
1628745030000|2021-08-12 05:10:30|9131.1|9116.1|9133.4|9118.4|9133.4|9118.4|9131.1|9116.1|1
1628745040000|2021-08-12 05:10:40|9132.5|9117.5|9133.4|9118.4|9133.4|9118.4|9132.5|9117.5|0
1628745400000|2021-08-12 05:16:40|9133|9118|9133|9118|9133|9118|9133|9118|1
1628745410000|2021-08-12 05:16:50|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745420000|2021-08-12 05:17:00|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745430000|2021-08-12 05:17:10|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745440000|2021-08-12 05:17:20|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745450000|2021-08-12 05:17:30|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745460000|2021-08-12 05:17:40|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745470000|2021-08-12 05:17:50|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745480000|2021-08-12 05:18:00|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745490000|2021-08-12 05:18:10|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745500000|2021-08-12 05:18:20|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745510000|2021-08-12 05:18:30|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745520000|2021-08-12 05:18:40|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745530000|2021-08-12 05:18:50|9133|9118|9133.4|9118.4|9133.4|9118.4|9133|9118|0
1628745540000|2021-08-12 05:19:00|9133.5|9118.5|9134.3|9119.3|9134.3|9119.3|9133.5|9118.5|4
1628745630000|2021-08-12 05:20:30|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|1
1628745700000|2021-08-12 05:21:40|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|0
1628745710000|2021-08-12 05:21:50|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|1
1628745900000|2021-08-12 05:25:00|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|0
1628746040000|2021-08-12 05:27:20|9134.8|9119.8|9133.6|9118.6|9134.8|9119.8|9133.6|9118.6|0
1628746140000|2021-08-12 05:29:00|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|0
1628746260000|2021-08-12 05:31:00|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|1
1628746270000|2021-08-12 05:31:10|9135.3|9120.3|9134.9|9119.9|9135.3|9120.3|9134.9|9119.9|0
1628746320000|2021-08-12 05:32:00|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628746560000|2021-08-12 05:36:00|9135.7|9120.7|9135.9|9120.9|9136.3|9121.3|9135.4|9120.4|0
1628746570000|2021-08-12 05:36:10|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1628746590000|2021-08-12 05:36:30|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|0
1628746600000|2021-08-12 05:36:40|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9135.8|9120.8|1
1628746620000|2021-08-12 05:37:00|9136|9121|9136|9121|9136|9121|9136|9121|0
1628746630000|2021-08-12 05:37:10|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|0
1628746660000|2021-08-12 05:37:40|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|0
1628746670000|2021-08-12 05:37:50|9135.8|9120.8|9135.9|9120.9|9136.3|9121.3|9135.8|9120.8|1
1628746900000|2021-08-12 05:41:40|9136.3|9121.3|9136.8|9121.8|9136.8|9121.8|9136.3|9121.3|1
1628746910000|2021-08-12 05:41:50|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1628746920000|2021-08-12 05:42:00|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|4
1628747020000|2021-08-12 05:43:40|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|0
1628747040000|2021-08-12 05:44:00|9139.9|9124.9|9139.8|9124.8|9139.9|9124.9|9139.8|9124.8|2
1628747050000|2021-08-12 05:44:10|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|2
1628747060000|2021-08-12 05:44:20|9140.8|9125.8|9141.9|9126.9|9141.9|9126.9|9140.8|9125.8|2
1628747070000|2021-08-12 05:44:30|9142.3|9127.3|9144.4|9129.4|9144.5|9129.5|9142.3|9127.3|1
1628747080000|2021-08-12 05:44:40|9144.8|9129.8|9145.8|9130.8|9146.9|9131.9|9144.8|9129.8|3
1628747190000|2021-08-12 05:46:30|9146.3|9131.3|9146.5|9131.5|9147.8|9132.8|9146.3|9131.3|1
1628747200000|2021-08-12 05:46:40|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|0
1628747230000|2021-08-12 05:47:10|9146.3|9131.3|9145.4|9130.4|9146.3|9131.3|9145.4|9130.4|1
1628747240000|2021-08-12 05:47:20|9145.8|9130.8|9146.3|9131.3|9146.3|9131.3|9145.8|9130.8|0
1628747250000|2021-08-12 05:47:30|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|0
1628747260000|2021-08-12 05:47:40|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|0
1628747340000|2021-08-12 05:49:00|9145.3|9130.3|9144.9|9129.9|9145.4|9130.4|9144.9|9129.9|3
1628747420000|2021-08-12 05:50:20|9145.9|9130.9|9145.4|9130.4|9146.1|9131.1|9145.4|9130.4|3
1628747430000|2021-08-12 05:50:30|9146|9131|9146|9131|9146|9131|9146|9131|1
1628747520000|2021-08-12 05:52:00|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|0
1628747530000|2021-08-12 05:52:10|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|0
1628747540000|2021-08-12 05:52:20|9146|9131|9146|9131|9146|9131|9146|9131|1
1628747570000|2021-08-12 05:52:50|9146.4|9131.4|9147|9132|9147|9132|9146.4|9131.4|1
1628747580000|2021-08-12 05:53:00|9148.6|9133.6|9148.5|9133.5|9148.6|9133.6|9148.5|9133.5|3
1628747590000|2021-08-12 05:53:10|9148.8|9133.8|9149.5|9134.5|9149.6|9134.6|9148.8|9133.8|1
1628747730000|2021-08-12 05:55:30|9149.9|9134.9|9150|9135|9150|9135|9149.9|9134.9|0
1628747820000|2021-08-12 05:57:00|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|1
1628747850000|2021-08-12 05:57:30|9152.5|9137.5|9153|9138|9153|9138|9152.5|9137.5|0
1628747860000|2021-08-12 05:57:40|9153.5|9138.5|9154|9139|9154|9139|9153.5|9138.5|0
1628747870000|2021-08-12 05:57:50|9155.1|9140.1|9155.5|9140.5|9155.5|9140.5|9155.1|9140.1|0
1628747880000|2021-08-12 05:58:00|9154.3|9139.3|9151.5|9136.5|9154.3|9139.3|9151.5|9136.5|4
1628747890000|2021-08-12 05:58:10|9152|9137|9152|9137|9152|9137|9152|9137|0
1628747900000|2021-08-12 05:58:20|9153|9138|9153|9138|9153|9138|9153|9138|0
1628747920000|2021-08-12 05:58:40|9152.6|9137.6|9152.5|9137.5|9152.6|9137.6|9152.5|9137.5|0
1628748010000|2021-08-12 06:00:10|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|1
1628748030000|2021-08-12 06:00:30|9153|9138|9153|9138|9153|9138|9153|9138|0
1628748060000|2021-08-12 06:01:00|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|0
1628748100000|2021-08-12 06:01:40|9146.3|9131.3|9146|9131|9146.3|9131.3|9146|9131|6
1628748110000|2021-08-12 06:01:50|9146.3|9131.3|9146.6|9131.6|9147|9132|9146.3|9131.3|1
1628748120000|2021-08-12 06:02:00|9146.5|9131.5|9143.8|9128.8|9146.5|9131.5|9143.3|9128.3|0
1628748130000|2021-08-12 06:02:10|9143.3|9128.3|9142.4|9127.4|9143.7|9128.7|9142.1|9127.1|1
1628748140000|2021-08-12 06:02:20|9141.9|9126.9|9141|9126|9141.9|9126.9|9140.6|9125.6|0
1628748150000|2021-08-12 06:02:30|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.2|9125.2|0
1628748160000|2021-08-12 06:02:40|9140.2|9125.2|9140.2|9125.2|9141|9126|9140.2|9125.2|0
1628748170000|2021-08-12 06:02:50|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|0
1628748180000|2021-08-12 06:03:00|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|0
1628748190000|2021-08-12 06:03:10|9140.3|9125.3|9142.2|9127.2|9143.1|9128.1|9140.3|9125.3|1
1628748210000|2021-08-12 06:03:30|9142.1|9127.1|9143.6|9128.6|9143.6|9128.6|9142.1|9127.1|0
1628748240000|2021-08-12 06:04:00|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628748250000|2021-08-12 06:04:10|9142.7|9127.7|9143|9128|9143|9128|9142.7|9127.7|0
1628748270000|2021-08-12 06:04:30|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628748300000|2021-08-12 06:05:00|9142.7|9127.7|9142.6|9127.6|9142.7|9127.7|9142.6|9127.6|0
1628748360000|2021-08-12 06:06:00|9142.2|9127.2|9147.1|9132.1|9147.1|9132.1|9142.1|9127.1|1
1628748380000|2021-08-12 06:06:20|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|0
1628748390000|2021-08-12 06:06:30|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|0
1628748400000|2021-08-12 06:06:40|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|9147.6|9132.6|1
1628748410000|2021-08-12 06:06:50|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|2
1628748470000|2021-08-12 06:07:50|9148|9133|9148|9133|9148|9133|9148|9133|0
1628748530000|2021-08-12 06:08:50|9148.9|9133.9|9152|9137|9152|9137|9148.9|9133.9|12
1628748540000|2021-08-12 06:09:00|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|0
1628748570000|2021-08-12 06:09:30|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|0
1628748670000|2021-08-12 06:11:10|||||||||9
1628748710000|2021-08-12 06:11:50|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|9152.9|9137.9|0
1628748720000|2021-08-12 06:12:00|9153.2|9138.2|9153.4|9138.4|9153.4|9138.4|9153|9138|0
1628748830000|2021-08-12 06:13:50|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|9155.2|9140.2|11
1628748840000|2021-08-12 06:14:00|9155.9|9140.9|9155|9140|9155.9|9140.9|9155|9140|1
1628748850000|2021-08-12 06:14:10|9154.9|9139.9|9154.9|9139.9|9154.9|9139.9|9154.9|9139.9|0
1628748870000|2021-08-12 06:14:30|||||||||1
1628748890000|2021-08-12 06:14:50|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1628748900000|2021-08-12 06:15:00|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|0
1628748930000|2021-08-12 06:15:30|9153.7|9138.7|9153.9|9138.9|9153.9|9138.9|9153.7|9138.7|1
1628748940000|2021-08-12 06:15:40|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|9153.4|9138.4|1
1628748950000|2021-08-12 06:15:50|9153.2|9138.2|9153.4|9138.4|9153.4|9138.4|9153.2|9138.2|1
1628748960000|2021-08-12 06:16:00|9153.2|9138.2|9151.4|9136.4|9153.2|9138.2|9151.4|9136.4|2
1628748980000|2021-08-12 06:16:20|9150.5|9135.5|9146.7|9131.7|9150.5|9135.5|9146.7|9131.7|1
1628748990000|2021-08-12 06:16:30|9147.1|9132.1|9147.1|9132.1|9147.1|9132.1|9147.1|9132.1|0
1628749000000|2021-08-12 06:16:40|9146.6|9131.6|9145.7|9130.7|9146.6|9131.6|9145.1|9130.1|16
1628749010000|2021-08-12 06:16:50|9145.9|9130.9|9141.9|9126.9|9145.9|9130.9|9141.9|9126.9|2
1628749020000|2021-08-12 06:17:00|9141.1|9126.1|9138.4|9123.4|9141.1|9126.1|9137.4|9122.4|3
1628749030000|2021-08-12 06:17:10|9136.9|9121.9|9137.4|9122.4|9137.4|9122.4|9136.4|9121.4|2
1628749040000|2021-08-12 06:17:20|||||||||1
1628749050000|2021-08-12 06:17:30|||||||||1
1628749080000|2021-08-12 06:18:00|9137|9122|9136.9|9121.9|9137|9122|9136.9|9121.9|0
1628749090000|2021-08-12 06:18:10|9136.4|9121.4|9135.9|9120.9|9136.4|9121.4|9135.9|9120.9|1
1628749100000|2021-08-12 06:18:20|9135.5|9120.5|9135.4|9120.4|9135.5|9120.5|9135.4|9120.4|0
1628749140000|2021-08-12 06:19:00|9134.9|9119.9|9132.4|9117.4|9134.9|9119.9|9132.4|9117.4|3
1628749160000|2021-08-12 06:19:20|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|0
1628749190000|2021-08-12 06:19:50|9131.7|9116.7|9131.7|9116.7|9131.7|9116.7|9131.7|9116.7|0
1628749200000|2021-08-12 06:20:00|9131.9|9116.9|9131.4|9116.4|9131.9|9116.9|9131.4|9116.4|0
1628749220000|2021-08-12 06:20:20|9128|9113|9127.9|9112.9|9128|9113|9127.9|9112.9|11
1628749250000|2021-08-12 06:20:50|9125.9|9110.9|9124.9|9109.9|9125.9|9110.9|9124.9|9109.9|1
1628749260000|2021-08-12 06:21:00|9124.5|9109.5|9122|9107|9124.5|9109.5|9122|9107|10
1628749280000|2021-08-12 06:21:20|9121.9|9106.9|9121.5|9106.5|9121.9|9106.9|9121.5|9106.5|1
1628749290000|2021-08-12 06:21:30|9121.7|9106.7|9122.5|9107.5|9122.5|9107.5|9121.7|9106.7|7
1628749300000|2021-08-12 06:21:40|||||||||3
1628749310000|2021-08-12 06:21:50|||||||||3
1628749320000|2021-08-12 06:22:00|9121.5|9106.5|9135|9120|9138.4|9120|9121.5|9106.5|8
1628749330000|2021-08-12 06:22:10|9135.5|9120.5|9137.5|9122.5|9137.5|9122.5|9135.5|9120.5|0
1628749380000|2021-08-12 06:23:00|9137.9|9122.9|9137.5|9122.5|9137.9|9122.9|9137.5|9122.5|0
1628749390000|2021-08-12 06:23:10|9139.4|9124.4|9140|9125|9140|9125|9139.4|9124.4|0
1628749480000|2021-08-12 06:24:40|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|0
1628749500000|2021-08-12 06:25:00|9140.5|9125.5|9141.5|9126.5|9141.5|9126.5|9140.5|9125.5|0
1628749610000|2021-08-12 06:26:50|9144.5|9129.5|9144.5|9129.5|9144.5|9129.5|9144.5|9129.5|4
1628749620000|2021-08-12 06:27:00|9146|9131|9146|9131|9146|9131|9146|9131|0
1628749700000|2021-08-12 06:28:20|9146.4|9131.4|9146.5|9131.5|9146.5|9131.5|9146.4|9131.4|0
1628749720000|2021-08-12 06:28:40|9146.6|9131.6|9147|9132|9147|9132|9146.6|9131.6|1
1628749750000|2021-08-12 06:29:10|9147.5|9132.5|9148.2|9133.2|9148.2|9133.2|9147.5|9132.5|2
1628749760000|2021-08-12 06:29:20|9148.5|9133.5|9148|9133|9148.5|9133.5|9148|9133|0
1628749810000|2021-08-12 06:30:10|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|9147.5|9132.5|0
1628749840000|2021-08-12 06:30:40|9147|9132|9146.5|9131.5|9147|9132|9146.5|9131.5|0
1628749850000|2021-08-12 06:30:50|||||||||10
1628749860000|2021-08-12 06:31:00|9147.2|9132.2|9148.2|9133.2|9148.2|9133.2|9147.2|9132.2|2
1628749870000|2021-08-12 06:31:10|9148|9133|9148|9133|9148|9133|9148|9133|0
1628749910000|2021-08-12 06:31:50|9149.9|9134.9|9150.5|9135.5|9150.5|9135.5|9149.9|9134.9|0
1628749920000|2021-08-12 06:32:00|9151|9136|9154.5|9139.5|9155|9140|9151|9136|3
1628749960000|2021-08-12 06:32:40|9155|9140|9154.5|9139.5|9155|9140|9154.5|9139.5|0
1628749980000|2021-08-12 06:33:00|9155|9140|9154.5|9139.5|9156|9141|9154.5|9139.5|1
1628749990000|2021-08-12 06:33:10|9154.1|9139.1|9154|9139|9154.1|9139.1|9154|9139|0
1628750030000|2021-08-12 06:33:50|9152|9137|9152|9137|9152|9137|9152|9137|1
1628750040000|2021-08-12 06:34:00|9152.4|9137.4|9152.5|9137.5|9152.5|9137.5|9152.4|9137.4|0
1628750050000|2021-08-12 06:34:10|9152.6|9137.6|9155|9140|9155|9140|9152.6|9137.6|2
1628750060000|2021-08-12 06:34:20|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|7
1628750070000|2021-08-12 06:34:30|9154.2|9139.2|9154.7|9139.7|9154.7|9139.7|9154.2|9139.2|0
1628750090000|2021-08-12 06:34:50|9154.9|9139.9|9155.2|9140.2|9155.2|9140.2|9154.9|9139.9|0
1628750100000|2021-08-12 06:35:00|9155.3|9140.3|9157.3|9142.3|9157.6|9142.6|9155.3|9140.3|2
1628750110000|2021-08-12 06:35:10|||||||||1
1628750130000|2021-08-12 06:35:30|9157.2|9142.2|9157.2|9142.2|9157.2|9142.2|9157.2|9142.2|0
1628750140000|2021-08-12 06:35:40|9157.6|9142.6|9158.8|9143.8|9160|9145|9157.6|9142.6|4
1628750160000|2021-08-12 06:36:00|9159|9144|9159|9144|9159|9144|9159|9144|0
1628750170000|2021-08-12 06:36:10|9157.2|9142.2|9157.2|9142.2|9157.2|9142.2|9157.2|9142.2|2
1628750200000|2021-08-12 06:36:40|9157.6|9142.6|9157.7|9142.7|9157.7|9142.7|9157.6|9142.6|1
1628750220000|2021-08-12 06:37:00|9157.2|9142.2|9157.6|9142.6|9157.7|9142.7|9157.2|9142.2|4
1628750230000|2021-08-12 06:37:10|9157.7|9142.7|9157.7|9142.7|9157.7|9142.7|9157.7|9142.7|0
1628750260000|2021-08-12 06:37:40|9157.6|9142.6|9157.6|9142.6|9157.6|9142.6|9157.6|9142.6|0
1628750270000|2021-08-12 06:37:50|9157.5|9142.5|9156.7|9141.7|9157.5|9142.5|9156.7|9141.7|1
1628750280000|2021-08-12 06:38:00|9156.6|9141.6|9156.6|9141.6|9156.6|9141.6|9156.6|9141.6|0
1628750320000|2021-08-12 06:38:40|9155.8|9140.8|9154.5|9139.5|9155.8|9140.8|9153.8|9138.8|4
1628750340000|2021-08-12 06:39:00|9153.1|9138.1|9153.7|9138.7|9153.8|9138.8|9153.1|9138.1|0
1628750350000|2021-08-12 06:39:10|9152.5|9137.5|9153.1|9138.1|9155.5|9140.5|9152.5|9137.5|7
1628750360000|2021-08-12 06:39:20|9153.5|9138.5|9153.2|9138.2|9153.5|9138.5|9153.2|9138.2|1
1628750370000|2021-08-12 06:39:30|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|0
1628750440000|2021-08-12 06:40:40|||||||||2
1628750460000|2021-08-12 06:41:00|9153|9138|9143.5|9128.5|9153|9138|9143.5|9128.5|3
1628750470000|2021-08-12 06:41:10|9143.7|9128.7|9146.5|9131.5|9147.2|9132.2|9143.7|9128.7|0
1628750480000|2021-08-12 06:41:20|9146.7|9131.7|9147.2|9132.2|9147.2|9132.2|9146.7|9131.7|0
1628750520000|2021-08-12 06:42:00|9146.8|9131.8|9146.8|9131.8|9147.3|9132.3|9146.8|9131.8|0
1628750580000|2021-08-12 06:43:00|9146.3|9131.3|9146.3|9131.3|9146.8|9131.8|9146.3|9131.3|0
1628750630000|2021-08-12 06:43:50|9147.9|9132.9|9148.7|9133.7|9148.7|9133.7|9147.9|9132.9|0
1628750640000|2021-08-12 06:44:00|9148.3|9133.3|9149.8|9134.8|9150.7|9135.7|9148.2|9133.2|2
1628750650000|2021-08-12 06:44:10|9149.3|9134.3|9149.1|9134.1|9149.8|9134.8|9148.5|9133.5|1
1628750660000|2021-08-12 06:44:20|9149.3|9134.3|9149|9134|9149.5|9134.5|9149|9134|0
1628750670000|2021-08-12 06:44:30|9149.5|9134.5|9149|9134|9149.5|9134.5|9149|9134|0
1628750680000|2021-08-12 06:44:40|9149.3|9134.3|9147.8|9132.8|9149.5|9134.5|9147.8|9132.8|0
1628750690000|2021-08-12 06:44:50|9149.7|9134.7|9147.7|9132.7|9149.7|9134.7|9147.7|9132.7|0
1628750970000|2021-08-12 06:49:30|9144.7|9129.7|9144|9129|9144.7|9129.7|9144|9129|0
1628750980000|2021-08-12 06:49:40|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|9142.5|9127.5|1
1628751010000|2021-08-12 06:50:10|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|0
1628751060000|2021-08-12 06:51:00|9141.9|9126.9|9142.3|9127.3|9142.3|9127.3|9141.8|9126.8|0
1628751070000|2021-08-12 06:51:10|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628751120000|2021-08-12 06:52:00|9141.3|9126.3|9141.8|9126.8|9141.8|9126.8|9141.3|9126.3|0
1628751130000|2021-08-12 06:52:10|9141.4|9126.4|9141.3|9126.3|9141.4|9126.4|9141.3|9126.3|0
1628751180000|2021-08-12 06:53:00|9140.8|9125.8|9141.3|9126.3|9141.3|9126.3|9140.8|9125.8|0
1628751190000|2021-08-12 06:53:10|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|0
1628751240000|2021-08-12 06:54:00|9140.9|9125.9|9142.4|9127.4|9142.6|9127.6|9140.4|9125.4|1
1628751260000|2021-08-12 06:54:20|9141.4|9126.4|9141.4|9126.4|9141.9|9126.9|9141.4|9126.4|1
1628751270000|2021-08-12 06:54:30|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|1
1628751420000|2021-08-12 06:57:00|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628751610000|2021-08-12 07:00:10|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|0
1628751620000|2021-08-12 07:00:20|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|2
1628751740000|2021-08-12 07:02:20|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|2
1628751780000|2021-08-12 07:03:00|9140.9|9125.9|9142.4|9127.4|9142.4|9127.4|9140.9|9125.9|1
1628751860000|2021-08-12 07:04:20|9142.2|9127.2|9142.2|9127.2|9142.2|9127.2|9142.2|9127.2|5
1628751870000|2021-08-12 07:04:30|9142.4|9127.4|9139.9|9124.9|9142.4|9127.4|9139.9|9124.9|0
1628751880000|2021-08-12 07:04:40|9139.8|9124.8|9141.9|9126.9|9141.9|9126.9|9138.9|9123.9|2
1628751890000|2021-08-12 07:04:50|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|0
1628751930000|2021-08-12 07:05:30|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|9141.2|9126.2|0
1628751950000|2021-08-12 07:05:50|9141.7|9126.7|9139.7|9124.7|9141.7|9126.7|9139.7|9124.7|0
1628751960000|2021-08-12 07:06:00|9139.8|9124.8|9138.7|9123.7|9139.8|9124.8|9138.7|9123.7|2
1628752020000|2021-08-12 07:07:00|9138.1|9123.1|9137.7|9122.7|9138.1|9123.1|9136.2|9121.2|1
1628752030000|2021-08-12 07:07:10|9137.3|9122.3|9137.2|9122.2|9137.3|9122.3|9137.2|9122.2|0
1628752040000|2021-08-12 07:07:20|9136.2|9121.2|9140.2|9125.2|9140.2|9125.2|9136.2|9121.2|1
1628752050000|2021-08-12 07:07:30|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628752060000|2021-08-12 07:07:40|9140.1|9125.1|9140.2|9125.2|9140.2|9125.2|9140.1|9125.1|0
1628752110000|2021-08-12 07:08:30|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|2
1628752120000|2021-08-12 07:08:40|9145.3|9130.3|9144.7|9129.7|9145.3|9130.3|9144.7|9129.7|16
1628752140000|2021-08-12 07:09:00|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|9140.2|9125.2|15
1628752160000|2021-08-12 07:09:20|9139.1|9124.1|9135.7|9120.7|9139.1|9124.1|9135.7|9120.7|2
1628752170000|2021-08-12 07:09:30|9135.8|9120.8|9135.2|9120.2|9135.8|9120.8|9135.2|9120.2|2
1628752180000|2021-08-12 07:09:40|9135.3|9120.3|9141.8|9126.8|9141.8|9126.8|9135.3|9120.3|3
1628752190000|2021-08-12 07:09:50|9141.7|9126.7|9136.7|9121.7|9141.7|9126.7|9136.7|9121.7|11
1628752200000|2021-08-12 07:10:00|9136.3|9121.3|9136.2|9121.2|9136.3|9121.3|9136.2|9121.2|1
1628752230000|2021-08-12 07:10:30|||||||||2
1628752290000|2021-08-12 07:11:30|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|5
1628752300000|2021-08-12 07:11:40|9135.9|9120.9|9134.3|9119.3|9135.9|9120.9|9134.3|9119.3|20
1628752310000|2021-08-12 07:11:50|||||||||1
1628752330000|2021-08-12 07:12:10|9134.2|9119.2|9132.9|9117.9|9134.2|9119.2|9132.9|9117.9|4
1628752400000|2021-08-12 07:13:20|9131.9|9116.9|9130.9|9115.9|9131.9|9116.9|9130.9|9115.9|1
1628752410000|2021-08-12 07:13:30|9130.2|9115.2|9130.1|9115.1|9130.2|9115.2|9130.1|9115.1|0
1628752430000|2021-08-12 07:13:50|9129.7|9114.7|9129.6|9114.6|9129.7|9114.7|9129.6|9114.6|0
1628752560000|2021-08-12 07:16:00|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628752800000|2021-08-12 07:20:00|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1628752920000|2021-08-12 07:22:00|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1628752980000|2021-08-12 07:23:00|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1628753100000|2021-08-12 07:25:00|9129.4|9114.4|9130.6|9115.6|9130.6|9115.6|9129.4|9114.4|5
1628753140000|2021-08-12 07:25:40|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|5
1628753160000|2021-08-12 07:26:00|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|1
1628753180000|2021-08-12 07:26:20|9130.6|9115.6|9130.7|9115.7|9130.7|9115.7|9129.9|9114.9|1
1628753190000|2021-08-12 07:26:30|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|0
1628753200000|2021-08-12 07:26:40|9131.7|9116.7|9134.3|9119.3|9134.3|9119.3|9131.7|9116.7|11
1628753220000|2021-08-12 07:27:00|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|0
1628753280000|2021-08-12 07:28:00|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|3
1628753340000|2021-08-12 07:29:00|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1628753400000|2021-08-12 07:30:00|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|0
1628753410000|2021-08-12 07:30:10|9138.4|9123.4|9140.3|9125.3|9140.3|9125.3|9138.4|9123.4|1
1628753420000|2021-08-12 07:30:20|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|0
1628753460000|2021-08-12 07:31:00|9141.8|9126.8|9142.3|9127.3|9142.3|9127.3|9141.8|9126.8|0
1628753520000|2021-08-12 07:32:00|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|0
1628753580000|2021-08-12 07:33:00|9143.3|9128.3|9143.8|9128.8|9143.8|9128.8|9143.3|9128.3|0
1628753640000|2021-08-12 07:34:00|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|0
1628753670000|2021-08-12 07:34:30|9143.3|9128.3|9143.3|9128.3|9143.3|9128.3|9143.3|9128.3|0
1628753700000|2021-08-12 07:35:00|9143.2|9128.2|9142.8|9127.8|9143.2|9128.2|9142.8|9127.8|1
1628753730000|2021-08-12 07:35:30|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|2
1628753740000|2021-08-12 07:35:40|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628753830000|2021-08-12 07:37:10|9142.2|9127.2|9142.3|9127.3|9142.3|9127.3|9142.2|9127.2|1
1628753850000|2021-08-12 07:37:30|||||||||2
1628754060000|2021-08-12 07:41:00|9143.4|9128.4|9143.3|9128.3|9143.4|9128.4|9142.8|9127.8|2
1628754080000|2021-08-12 07:41:20|9142.9|9127.9|9143.3|9128.3|9143.3|9128.3|9142.3|9127.3|0
1628754100000|2021-08-12 07:41:40|9144.5|9129.5|9145.3|9130.3|9145.3|9130.3|9144.5|9129.5|0
1628754110000|2021-08-12 07:41:50|||||||||9
1628754120000|2021-08-12 07:42:00|9145.7|9130.7|9145.8|9130.8|9145.8|9130.8|9145.7|9130.7|0
1628754180000|2021-08-12 07:43:00|9145.7|9130.7|9139.7|9124.7|9145.7|9130.7|9139.7|9124.7|10
1628754200000|2021-08-12 07:43:20|9139.9|9124.9|9140.7|9125.7|9140.7|9125.7|9139.9|9124.9|1
1628754310000|2021-08-12 07:45:10|9140.3|9125.3|9139.7|9124.7|9140.3|9125.3|9139.7|9124.7|2
1628754330000|2021-08-12 07:45:30|9140.4|9125.4|9142.7|9127.7|9142.7|9127.7|9140.4|9125.4|1
1628754350000|2021-08-12 07:45:50|9143.2|9128.2|9143.2|9128.2|9143.2|9128.2|9143.2|9128.2|0
1628754420000|2021-08-12 07:47:00|9144.2|9129.2|9144.2|9129.2|9144.2|9129.2|9144.2|9129.2|0
1628754800000|2021-08-12 07:53:20|9144.4|9129.4|9145.2|9130.2|9145.2|9130.2|9144.4|9129.4|1
1628754860000|2021-08-12 07:54:20|9146.2|9131.2|9148.2|9133.2|9148.2|9133.2|9146.2|9131.2|0
1628754870000|2021-08-12 07:54:30|||||||||1
1628754890000|2021-08-12 07:54:50|9146.7|9131.7|9145.2|9130.2|9146.7|9131.7|9145.2|9130.2|1
1628754900000|2021-08-12 07:55:00|9144.4|9129.4|9144.6|9129.6|9144.6|9129.6|9144.4|9129.4|0
1628754910000|2021-08-12 07:55:10|9144.7|9129.7|9144.7|9129.7|9144.7|9129.7|9144.7|9129.7|0
1628754930000|2021-08-12 07:55:30|9144.2|9129.2|9144.2|9129.2|9144.2|9129.2|9144.2|9129.2|0
1628755080000|2021-08-12 07:58:00|9144.7|9129.7|9144.2|9129.2|9144.7|9129.7|9144.2|9129.2|0
1628755090000|2021-08-12 07:58:10|9143.8|9128.8|9138.7|9123.7|9143.8|9128.8|9138.7|9123.7|4
1628755100000|2021-08-12 07:58:20|9138.2|9123.2|9144.2|9129.2|9146.7|9131.7|9138.2|9123.2|4
1628755110000|2021-08-12 07:58:30|9144.7|9129.7|9146.2|9131.2|9146.2|9131.2|9144.3|9129.3|1
1628755220000|2021-08-12 08:00:20|9148.2|9133.2|9148.2|9133.2|9148.2|9133.2|9147.7|9132.7|0
1628755270000|2021-08-12 08:01:10|9148.6|9133.6|9148.7|9133.7|9148.7|9133.7|9148.6|9133.6|0
1628755310000|2021-08-12 08:01:50|9148.6|9133.6|9148.2|9133.2|9148.6|9133.6|9148.2|9133.2|2
1628755370000|2021-08-12 08:02:50|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|0
1628755420000|2021-08-12 08:03:40|9148.6|9133.6|9148.6|9133.6|9148.6|9133.6|9148.6|9133.6|3
1628755980000|2021-08-12 08:13:00|9148.8|9133.8|9149.6|9134.6|9150.1|9135.1|9148.8|9133.8|1
1628755990000|2021-08-12 08:13:10|9150.7|9135.7|9151.1|9136.1|9151.1|9136.1|9150.7|9135.7|0
1628756000000|2021-08-12 08:13:20|9153.4|9138.4|9153.8|9138.8|9153.8|9138.8|9153.4|9138.4|0
1628756010000|2021-08-12 08:13:30|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|9153.9|9138.9|0
1628756140000|2021-08-12 08:15:40|9153.8|9138.8|9153.8|9138.8|9153.8|9138.8|9153.8|9138.8|0
1628756260000|2021-08-12 08:17:40|9155.6|9140.6|9155.6|9140.6|9155.6|9140.6|9155.6|9140.6|0
1628756280000|2021-08-12 08:18:00|9155.8|9140.8|9155.6|9140.6|9155.8|9140.8|9155.6|9140.6|2
1628756290000|2021-08-12 08:18:10|9155.7|9140.7|9155.8|9140.8|9155.8|9140.8|9155.7|9140.7|3
1628756300000|2021-08-12 08:18:20|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|3
1628756320000|2021-08-12 08:18:40|9154.2|9139.2|9152.2|9137.2|9154.2|9139.2|9152.2|9137.2|5
1628756440000|2021-08-12 08:20:40|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|9153.2|9138.2|0
1628756460000|2021-08-12 08:21:00|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|0
1628756480000|2021-08-12 08:21:20|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|1
1628756490000|2021-08-12 08:21:30|9156.7|9141.7|9156.6|9141.6|9156.9|9141.9|9155.7|9140.7|14
1628756500000|2021-08-12 08:21:40|9156.7|9141.7|9156.7|9141.7|9156.7|9141.7|9156.7|9141.7|0
1628756770000|2021-08-12 08:26:10|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|0
1628756790000|2021-08-12 08:26:30|||||||||1
1628756910000|2021-08-12 08:28:30|||||||||1
1628757000000|2021-08-12 08:30:00|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|9155.7|9140.7|2
1628757060000|2021-08-12 08:31:00|9154.5|9139.5|9150.7|9135.7|9154.5|9139.5|9150.7|9135.7|1
1628757090000|2021-08-12 08:31:30|9150|9135|9147.7|9132.7|9150|9135|9147.7|9132.7|6
1628757100000|2021-08-12 08:31:40|||||||||5
1628757150000|2021-08-12 08:32:30|9149.7|9134.7|9149.7|9134.7|9149.7|9134.7|9149.7|9134.7|6
1628757240000|2021-08-12 08:34:00|9149.3|9134.3|9149.2|9134.2|9149.3|9134.3|9149.2|9134.2|0
1628757290000|2021-08-12 08:34:50|9148.8|9133.8|9149.2|9134.2|9149.2|9134.2|9148.7|9133.7|0
1628757390000|2021-08-12 08:36:30|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|1
1628757400000|2021-08-12 08:36:40|9146.3|9131.3|9146.2|9131.2|9146.7|9131.7|9146.2|9131.2|2
1628757500000|2021-08-12 08:38:20|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|0
1628757510000|2021-08-12 08:38:30|9146.2|9131.2|9146.2|9131.2|9146.2|9131.2|9146.2|9131.2|0
1628757540000|2021-08-12 08:39:00|9145.8|9130.8|9145.7|9130.7|9145.8|9130.8|9145.7|9130.7|0
1628757560000|2021-08-12 08:39:20|9146.1|9131.1|9146.2|9131.2|9146.2|9131.2|9146.1|9131.1|0
1628757570000|2021-08-12 08:39:30|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|9145.7|9130.7|0
1628757920000|2021-08-12 08:45:20|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|9145.2|9130.2|0
1628757940000|2021-08-12 08:45:40|9146.2|9131.2|9146.7|9131.7|9146.7|9131.7|9146.2|9131.2|0
1628758030000|2021-08-12 08:47:10|9146.8|9131.8|9146.8|9131.8|9146.8|9131.8|9146.8|9131.8|0
1628758060000|2021-08-12 08:47:40|9147.6|9132.6|9147.8|9132.8|9147.8|9132.8|9147.6|9132.6|1
1628758080000|2021-08-12 08:48:00|||||||||7
1628758090000|2021-08-12 08:48:10|9148.3|9133.3|9151.3|9136.3|9151.3|9136.3|9148.3|9133.3|1
1628758140000|2021-08-12 08:49:00|9152.1|9137.1|9152.3|9137.3|9152.3|9137.3|9152.1|9137.1|1
1628758150000|2021-08-12 08:49:10|9153.2|9138.2|9154.2|9139.2|9154.2|9139.2|9153.2|9138.2|3
1628758160000|2021-08-12 08:49:20|9154.3|9139.3|9156.8|9141.8|9157.2|9142.2|9154.3|9139.3|1
1628758170000|2021-08-12 08:49:30|9156.7|9141.7|9157.7|9142.7|9157.7|9142.7|9156.7|9141.7|2
1628758200000|2021-08-12 08:50:00|9157.6|9142.6|9157.2|9142.2|9157.6|9142.6|9157.2|9142.2|2
1628758220000|2021-08-12 08:50:20|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|7
1628758230000|2021-08-12 08:50:30|9151.1|9136.1|9151.3|9136.3|9151.3|9136.3|9151.1|9136.1|1
1628758250000|2021-08-12 08:50:50|9151.7|9136.7|9151.8|9136.8|9151.8|9136.8|9151.7|9136.7|0
1628758290000|2021-08-12 08:51:30|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|0
1628758310000|2021-08-12 08:51:50|9151.9|9136.9|9152.9|9137.9|9152.9|9137.9|9151.9|9136.9|0
1628758320000|2021-08-12 08:52:00|9152.6|9137.6|9153.2|9138.2|9153.2|9138.2|9152.6|9137.6|0
1628758330000|2021-08-12 08:52:10|9153.6|9138.6|9153.7|9138.7|9153.7|9138.7|9153.6|9138.6|0
1628758350000|2021-08-12 08:52:30|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|0
1628758390000|2021-08-12 08:53:10|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|0
1628758460000|2021-08-12 08:54:20|9153.6|9138.6|9152.7|9137.7|9153.6|9138.6|9152.7|9137.7|9
1628758470000|2021-08-12 08:54:30|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|0
1628758500000|2021-08-12 08:55:00|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|3
1628758510000|2021-08-12 08:55:10|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|0
1628758530000|2021-08-12 08:55:30|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|0
1628758540000|2021-08-12 08:55:40|9152.8|9137.8|9152.2|9137.2|9152.8|9137.8|9152.2|9137.2|0
1628758560000|2021-08-12 08:56:00|9152.3|9137.3|9152.3|9137.3|9152.3|9137.3|9152.3|9137.3|0
1628758570000|2021-08-12 08:56:10|9152.2|9137.2|9150.2|9135.2|9152.2|9137.2|9150.2|9135.2|3
1628758580000|2021-08-12 08:56:20|9150.7|9135.7|9150.2|9135.2|9150.7|9135.7|9150.2|9135.2|0
1628758720000|2021-08-12 08:58:40|9150.1|9135.1|9149.7|9134.7|9150.1|9135.1|9149.7|9134.7|1
1628758740000|2021-08-12 08:59:00|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|9150.7|9135.7|0
1628758800000|2021-08-12 09:00:00|9150.8|9135.8|9150.7|9135.7|9151.2|9136.2|9150.7|9135.7|2
1628758850000|2021-08-12 09:00:50|||||||||4
1628758860000|2021-08-12 09:01:00|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|0
1628758920000|2021-08-12 09:02:00|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|9151.7|9136.7|0
1628758930000|2021-08-12 09:02:10|9149.8|9134.8|9149.8|9134.8|9149.8|9134.8|9149.8|9134.8|2
1628758970000|2021-08-12 09:02:50|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|9151.2|9136.2|0
1628759080000|2021-08-12 09:04:40|9150.9|9135.9|9149.4|9134.4|9150.9|9135.9|9149.4|9134.4|1
1628759090000|2021-08-12 09:04:50|9149.3|9134.3|9148.9|9133.9|9149.3|9134.3|9148.9|9133.9|3
1628759100000|2021-08-12 09:05:00|9149.3|9134.3|9148.9|9133.9|9149.3|9134.3|9148.9|9133.9|0
1628759140000|2021-08-12 09:05:40|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|0
1628759220000|2021-08-12 09:07:00|9148.3|9133.3|9147.2|9132.2|9148.3|9133.3|9147.2|9132.2|1
1628759230000|2021-08-12 09:07:10|9146.8|9131.8|9146.7|9131.7|9146.8|9131.8|9146.7|9131.7|0
1628759240000|2021-08-12 09:07:20|||||||||2
1628759600000|2021-08-12 09:13:20|9147.2|9132.2|9147.2|9132.2|9147.2|9132.2|9147.2|9132.2|0
1628759660000|2021-08-12 09:14:20|9146.2|9131.2|9146.2|9131.2|9146.2|9131.2|9146.2|9131.2|0
1628759700000|2021-08-12 09:15:00|9136.2|9121.2|9135.3|9120.3|9136.3|9121.3|9135.3|9120.3|6
1628759710000|2021-08-12 09:15:10|9135.1|9120.1|9134.8|9119.8|9135.1|9120.1|9134.7|9119.7|1
1628759720000|2021-08-12 09:15:20|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|9133.7|9118.7|7
1628759730000|2021-08-12 09:15:30|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|9133.2|9118.2|0
1628759740000|2021-08-12 09:15:40|9133.3|9118.3|9131.4|9116.4|9133.3|9118.3|9131.4|9116.4|25
1628759750000|2021-08-12 09:15:50|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|22
1628760120000|2021-08-12 09:22:00|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|0
1628760130000|2021-08-12 09:22:10|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|0
1628760220000|2021-08-12 09:23:40|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|1
1628760270000|2021-08-12 09:24:30|9132.9|9117.9|9133.4|9118.4|9133.4|9118.4|9132.9|9117.9|0
1628760300000|2021-08-12 09:25:00|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|0
1628760320000|2021-08-12 09:25:20|9134.6|9119.6|9134.8|9119.8|9134.8|9119.8|9134.6|9119.6|1
1628760400000|2021-08-12 09:26:40|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|0
1628760720000|2021-08-12 09:32:00|9133.4|9118.4|9134.2|9119.2|9134.2|9119.2|9133.4|9118.4|1
1628760730000|2021-08-12 09:32:10|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|0
1628760770000|2021-08-12 09:32:50|9134.5|9119.5|9134.9|9119.9|9134.9|9119.9|9134.5|9119.5|2
1628761070000|2021-08-12 09:37:50|9135.4|9120.4|9135.9|9120.9|9135.9|9120.9|9135.4|9120.4|0
1628761080000|2021-08-12 09:38:00|9136.4|9121.4|9136.4|9121.4|9136.4|9121.4|9136.4|9121.4|0
1628761120000|2021-08-12 09:38:40|9134.9|9119.9|9134.4|9119.4|9134.9|9119.9|9134.4|9119.4|0
1628761180000|2021-08-12 09:39:40|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|0
1628761550000|2021-08-12 09:45:50|9134|9119|9133.3|9118.3|9134|9119|9133.3|9118.3|3
1628761750000|2021-08-12 09:49:10|9132.8|9117.8|9128.8|9113.8|9132.8|9117.8|9128.8|9113.8|1
1628761760000|2021-08-12 09:49:20|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|5
1628762220000|2021-08-12 09:57:00|9130.5|9115.5|9130.8|9115.8|9130.8|9115.8|9130.5|9115.5|0
1628762380000|2021-08-12 09:59:40|||||||||3
1628762460000|2021-08-12 10:01:00|9129.6|9114.6|9129.3|9114.3|9129.6|9114.6|9129.3|9114.3|6
1628762480000|2021-08-12 10:01:20|9129.6|9114.6|9130.8|9115.8|9130.8|9115.8|9129.6|9114.6|5
1628762490000|2021-08-12 10:01:30|9130.5|9115.5|9129.8|9114.8|9130.5|9115.5|9129.8|9114.8|1
1628762510000|2021-08-12 10:01:50|||||||||3
1628762520000|2021-08-12 10:02:00|9129.7|9114.7|9129.7|9114.7|9129.7|9114.7|9129.7|9114.7|0
1628762540000|2021-08-12 10:02:20|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|6
1628762550000|2021-08-12 10:02:30|9127.3|9112.3|9128.7|9113.7|9128.7|9113.7|9127.3|9112.3|0
1628762560000|2021-08-12 10:02:40|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|0
1628762570000|2021-08-12 10:02:50|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|1
1628762630000|2021-08-12 10:03:50|9129.7|9114.7|9129.8|9114.8|9129.8|9114.8|9129.7|9114.7|0
1628762660000|2021-08-12 10:04:20|9130.2|9115.2|9130.3|9115.3|9130.3|9115.3|9130.2|9115.2|0
1628762670000|2021-08-12 10:04:30|9133.4|9118.4|9134.3|9119.3|9134.3|9119.3|9133.4|9118.4|22
1628762680000|2021-08-12 10:04:40|9135|9120|9135.8|9120.8|9135.8|9120.8|9135|9120|0
1628762690000|2021-08-12 10:04:50|9135.7|9120.7|9135.3|9120.3|9135.7|9120.7|9135.3|9120.3|5
1628762700000|2021-08-12 10:05:00|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|0
1628762710000|2021-08-12 10:05:10|9135.8|9120.8|9135.3|9120.3|9135.8|9120.8|9135.3|9120.3|0
1628762730000|2021-08-12 10:05:30|9134.9|9119.9|9134.9|9119.9|9135.3|9120.3|9134.9|9119.9|0
1628762740000|2021-08-12 10:05:40|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|0
1628762810000|2021-08-12 10:06:50|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|0
1628762820000|2021-08-12 10:07:00|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|0
1628762880000|2021-08-12 10:08:00|9136|9121|9136.8|9121.8|9136.8|9121.8|9136|9121|1
1628762930000|2021-08-12 10:08:50|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|15
1628762940000|2021-08-12 10:09:00|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|0
1628762950000|2021-08-12 10:09:10|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|0
1628763260000|2021-08-12 10:14:20|9138.2|9123.2|9137.8|9122.8|9138.3|9123.3|9137.8|9122.8|0
1628763290000|2021-08-12 10:14:50|9138.5|9123.5|9138.8|9123.8|9138.8|9123.8|9138.5|9123.5|0
1628763300000|2021-08-12 10:15:00|9138.3|9123.3|9136.4|9121.4|9138.3|9123.3|9136.4|9121.4|10
1628763310000|2021-08-12 10:15:10|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|0
1628763340000|2021-08-12 10:15:40|9136.2|9121.2|9136.3|9121.3|9136.3|9121.3|9136.2|9121.2|2
1628763360000|2021-08-12 10:16:00|9136.8|9121.8|9137.3|9122.3|9137.3|9122.3|9136.8|9121.8|0
1628763380000|2021-08-12 10:16:20|9137.2|9122.2|9132.3|9117.3|9137.2|9122.2|9132.3|9117.3|8
1628763390000|2021-08-12 10:16:30|9132.8|9117.8|9126.4|9111.4|9132.8|9117.8|9126.4|9111.4|3
1628763400000|2021-08-12 10:16:40|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1628763420000|2021-08-12 10:17:00|9128.3|9113.3|9128.8|9113.8|9128.8|9113.8|9127.8|9112.8|6
1628763430000|2021-08-12 10:17:10|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|0
1628763440000|2021-08-12 10:17:20|9129.7|9114.7|9130.4|9115.4|9130.4|9115.4|9129.7|9114.7|0
1628763450000|2021-08-12 10:17:30|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|0
1628763460000|2021-08-12 10:17:40|9130.9|9115.9|9131.4|9116.4|9131.4|9116.4|9130.9|9115.9|1
1628763560000|2021-08-12 10:19:20|9135.6|9120.6|9133.6|9118.6|9135.6|9120.6|9133.6|9118.6|6
1628763570000|2021-08-12 10:19:30|9133.4|9118.4|9133.4|9118.4|9134.9|9119.9|9133.4|9118.4|10
1628763600000|2021-08-12 10:20:00|9134.9|9119.9|9133.4|9118.4|9134.9|9119.9|9133.4|9118.4|6
1628763680000|2021-08-12 10:21:20|9133.7|9118.7|9133.4|9118.4|9133.7|9118.7|9133.4|9118.4|1
1628763690000|2021-08-12 10:21:30|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|0
1628763720000|2021-08-12 10:22:00|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|1
1628763730000|2021-08-12 10:22:10|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|1
1628763740000|2021-08-12 10:22:20|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|9126.8|9111.8|0
1628763760000|2021-08-12 10:22:40|9126.4|9111.4|9124.1|9109.1|9126.4|9111.4|9124.1|9109.1|2
1628763770000|2021-08-12 10:22:50|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|1
1628763790000|2021-08-12 10:23:10|9127.9|9112.9|9130.1|9115.1|9130.1|9115.1|9127.9|9112.9|2
1628763820000|2021-08-12 10:23:40|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|0
1628763940000|2021-08-12 10:25:40|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|2
1628764020000|2021-08-12 10:27:00|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|9129.5|9114.5|0
1628764030000|2021-08-12 10:27:10|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|0
1628764120000|2021-08-12 10:28:40|9129|9114|9128.9|9113.9|9129|9114|9128.9|9113.9|0
1628764150000|2021-08-12 10:29:10|||||||||1
1628764390000|2021-08-12 10:33:10|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9135.3|9120.3|3
1628764400000|2021-08-12 10:33:20|9136.3|9121.3|9136.1|9121.1|9136.3|9121.3|9136.1|9121.1|0
1628764410000|2021-08-12 10:33:30|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|0
1628764420000|2021-08-12 10:33:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1628764430000|2021-08-12 10:33:50|9137.4|9122.4|9137.3|9122.3|9137.6|9122.6|9137.3|9122.3|0
1628764440000|2021-08-12 10:34:00|9137.1|9122.1|9140.6|9125.6|9140.6|9125.6|9137.1|9122.1|1
1628764490000|2021-08-12 10:34:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1628764600000|2021-08-12 10:36:40|9138.5|9123.5|9138.5|9123.5|9138.5|9123.5|9138.5|9123.5|0
1628764620000|2021-08-12 10:37:00|9138.9|9123.9|9141.4|9126.4|9141.4|9126.4|9138.9|9123.9|1
1628764630000|2021-08-12 10:37:10|9143|9128|9143.5|9128.5|9143.5|9128.5|9143|9128|0
1628764650000|2021-08-12 10:37:30|9143.4|9128.4|9143.4|9128.4|9143.4|9128.4|9143.4|9128.4|3
1628764660000|2021-08-12 10:37:40|9143.5|9128.5|9145.8|9130.8|9145.8|9130.8|9143.5|9128.5|2
1628764680000|2021-08-12 10:38:00|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|9146.5|9131.5|0
1628764710000|2021-08-12 10:38:30|9146.2|9131.2|9144.6|9129.6|9146.2|9131.2|9144.6|9129.6|1
1628764720000|2021-08-12 10:38:40|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|0
1628764740000|2021-08-12 10:39:00|9141.6|9126.6|9138.1|9123.1|9141.6|9126.6|9138.1|9123.1|2
1628764780000|2021-08-12 10:39:40|9139.3|9124.3|9139.6|9124.6|9139.6|9124.6|9139.3|9124.3|1
1628764800000|2021-08-12 10:40:00|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|0
1628764830000|2021-08-12 10:40:30|9139.4|9124.4|9139.9|9124.9|9139.9|9124.9|9139.4|9124.4|0
1628764840000|2021-08-12 10:40:40|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|0
1628764870000|2021-08-12 10:41:10|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|0
1628764900000|2021-08-12 10:41:40|9141|9126|9141.4|9126.4|9141.4|9126.4|9141|9126|0
1628764930000|2021-08-12 10:42:10|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|1
1628764940000|2021-08-12 10:42:20|9139|9124|9138.5|9123.5|9139|9124|9138.5|9123.5|1
1628764970000|2021-08-12 10:42:50|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|0
1628764980000|2021-08-12 10:43:00|9138|9123|9138|9123|9138|9123|9138|9123|0
1628764990000|2021-08-12 10:43:10|9138.8|9123.8|9139|9124|9139|9124|9138.8|9123.8|0
1628765000000|2021-08-12 10:43:20|9139.2|9124.2|9140|9125|9140|9125|9139.2|9124.2|2
1628765070000|2021-08-12 10:44:30|9140.2|9125.2|9141|9126|9141|9126|9140.2|9125.2|5
1628765100000|2021-08-12 10:45:00|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|2
1628765120000|2021-08-12 10:45:20|||||||||2
1628765150000|2021-08-12 10:45:50|9145|9130|9141.5|9126.5|9145|9130|9141.5|9126.5|4
1628765200000|2021-08-12 10:46:40|9141|9126|9140.5|9125.5|9141|9126|9140.5|9125.5|2
1628765210000|2021-08-12 10:46:50|9138.5|9123.5|9138.5|9123.5|9139|9124|9138.5|9123.5|1
1628765220000|2021-08-12 10:47:00|9138.9|9123.9|9139|9124|9139|9124|9138.9|9123.9|0
1628765300000|2021-08-12 10:48:20|9138.6|9123.6|9138.5|9123.5|9138.6|9123.6|9138.5|9123.5|0
1628765430000|2021-08-12 10:50:30|9137.5|9122.5|9137.5|9122.5|9137.5|9122.5|9137.5|9122.5|0
1628765440000|2021-08-12 10:50:40|9137.1|9122.1|9136.6|9121.6|9137.1|9122.1|9136.6|9121.6|0
1628765450000|2021-08-12 10:50:50|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|0
1628765470000|2021-08-12 10:51:10|9135.2|9120.2|9135.2|9120.2|9135.2|9120.2|9135.2|9120.2|0
1628765500000|2021-08-12 10:51:40|9135|9120|9135|9120|9135|9120|9135|9120|0
1628765520000|2021-08-12 10:52:00|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|9135.5|9120.5|0
1628765540000|2021-08-12 10:52:20|9137|9122|9137|9122|9137|9122|9137|9122|1
1628765650000|2021-08-12 10:54:10|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|0
1628765680000|2021-08-12 10:54:40|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1628765710000|2021-08-12 10:55:10|9137.2|9122.2|9136.8|9121.8|9137.2|9122.2|9136.8|9121.8|1
1628765730000|2021-08-12 10:55:30|9137.2|9122.2|9137.3|9122.3|9137.3|9122.3|9137.2|9122.2|0
1628765820000|2021-08-12 10:57:00|9138.1|9123.1|9142.1|9127.1|9144|9129|9138.1|9123.1|28
1628765830000|2021-08-12 10:57:10|9142.2|9127.2|9135.7|9120.7|9145.1|9130.1|9135.7|9120.7|9
1628765840000|2021-08-12 10:57:20|9136.8|9121.8|9136.7|9121.7|9139.1|9124.1|9136.7|9121.7|2
1628765850000|2021-08-12 10:57:30|9135.9|9120.9|9137.4|9122.4|9137.4|9122.4|9135.9|9120.9|0
1628765860000|2021-08-12 10:57:40|9137.9|9122.9|9138.4|9123.4|9138.4|9123.4|9137.9|9122.9|0
1628765870000|2021-08-12 10:57:50|9139.1|9124.1|9139.5|9124.5|9139.5|9124.5|9139.1|9124.1|0
1628765880000|2021-08-12 10:58:00|9139.4|9124.4|9140.1|9125.1|9140.1|9125.1|9139.4|9124.4|0
1628765890000|2021-08-12 10:58:10|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|0
1628765910000|2021-08-12 10:58:30|9138.6|9123.6|9138.4|9123.4|9138.6|9123.6|9138.4|9123.4|0
1628765930000|2021-08-12 10:58:50|9138.7|9123.7|9138.9|9123.9|9138.9|9123.9|9138.7|9123.7|0
1628765940000|2021-08-12 10:59:00|9138.5|9123.5|9138.4|9123.4|9138.5|9123.5|9138.4|9123.4|5
1628765950000|2021-08-12 10:59:10|9140.8|9125.8|9140.8|9125.8|9141.2|9126.2|9140.8|9125.8|23
1628765960000|2021-08-12 10:59:20|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|0
1628765970000|2021-08-12 10:59:30|9141.7|9126.7|9141.4|9126.4|9141.7|9126.7|9141.4|9126.4|2
1628766020000|2021-08-12 11:00:20|9143.6|9128.6|9143.9|9128.9|9143.9|9128.9|9143.6|9128.6|7
1628766030000|2021-08-12 11:00:30|||||||||5
1628766040000|2021-08-12 11:00:40|9143.1|9128.1|9142.9|9127.9|9143.1|9128.1|9142.9|9127.9|0
1628766050000|2021-08-12 11:00:50|9141.9|9126.9|9143.9|9128.9|9143.9|9128.9|9141.9|9126.9|0
1628766060000|2021-08-12 11:01:00|9140.2|9125.2|9138.7|9123.7|9140.2|9125.2|9138.7|9123.7|1
1628766070000|2021-08-12 11:01:10|9139.1|9124.1|9138.6|9123.6|9139.2|9124.2|9138.6|9123.6|0
1628766080000|2021-08-12 11:01:20|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|0
1628766120000|2021-08-12 11:02:00|||||||||3
1628766130000|2021-08-12 11:02:10|9139.6|9124.6|9140.1|9125.1|9140.5|9125.5|9139.6|9124.6|0
1628766180000|2021-08-12 11:03:00|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|1
1628766190000|2021-08-12 11:03:10|9140.5|9125.5|9140.1|9125.1|9140.5|9125.5|9140.1|9125.1|0
1628766200000|2021-08-12 11:03:20|9140.5|9125.5|9143.6|9128.6|9143.6|9128.6|9140.5|9125.5|7
1628766210000|2021-08-12 11:03:30|9144.1|9129.1|9143.7|9128.7|9144.1|9129.1|9143.7|9128.7|0
1628766220000|2021-08-12 11:03:40|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|0
1628766230000|2021-08-12 11:03:50|9144.4|9129.4|9145.1|9130.1|9145.1|9130.1|9144.4|9129.4|0
1628766240000|2021-08-12 11:04:00|9146.6|9131.6|9145.9|9130.9|9146.6|9131.6|9145.9|9130.9|5
1628766250000|2021-08-12 11:04:10|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|0
1628766270000|2021-08-12 11:04:30|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|2
1628766300000|2021-08-12 11:05:00|||||||||7
1628766360000|2021-08-12 11:06:00|9143.2|9128.2|9143.2|9128.2|9143.2|9128.2|9143.2|9128.2|13
1628766400000|2021-08-12 11:06:40|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628766410000|2021-08-12 11:06:50|9143.2|9128.2|9140.4|9125.4|9143.2|9128.2|9140.4|9125.4|2
1628766420000|2021-08-12 11:07:00|9139.6|9124.6|9136.1|9121.1|9139.6|9124.6|9136.1|9121.1|1
1628766430000|2021-08-12 11:07:10|9133.7|9118.7|9133.2|9118.2|9133.7|9118.7|9133.2|9118.2|1
1628766450000|2021-08-12 11:07:30|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1628766460000|2021-08-12 11:07:40|9133.5|9118.5|9134.6|9119.6|9134.6|9119.6|9133.5|9118.5|1
1628766470000|2021-08-12 11:07:50|9135.1|9120.1|9134.6|9119.6|9135.1|9120.1|9134.6|9119.6|0
1628766500000|2021-08-12 11:08:20|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1628766560000|2021-08-12 11:09:20|9136.9|9121.9|9135.1|9120.1|9136.9|9121.9|9135.1|9120.1|1
1628766820000|2021-08-12 11:13:40|9134|9119|9134|9119|9134|9119|9134|9119|0
1628766830000|2021-08-12 11:13:50|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|1
1628766840000|2021-08-12 11:14:00|9131.1|9116.1|9130.6|9115.6|9131.1|9116.1|9130.6|9115.6|0
1628766860000|2021-08-12 11:14:20|9129.6|9114.6|9133.7|9118.7|9133.7|9118.7|9129.6|9114.6|2
1628766880000|2021-08-12 11:14:40|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|0
1628766910000|2021-08-12 11:15:10|9133.6|9118.6|9133.2|9118.2|9133.6|9118.6|9133.2|9118.2|0
1628767040000|2021-08-12 11:17:20|9134.4|9119.4|9134.7|9119.7|9134.7|9119.7|9134.4|9119.4|1
1628767140000|2021-08-12 11:19:00|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|0
1628767240000|2021-08-12 11:20:40|9135|9120|9139.1|9124.1|9139.1|9124.1|9135|9120|12
1628767250000|2021-08-12 11:20:50|9139.5|9124.5|9139.6|9124.6|9139.6|9124.6|9139.5|9124.5|0
1628767260000|2021-08-12 11:21:00|9140|9125|9140.1|9125.1|9140.1|9125.1|9140|9125|0
1628767270000|2021-08-12 11:21:10|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|0
1628767290000|2021-08-12 11:21:30|9140.7|9125.7|9140.6|9125.6|9140.7|9125.7|9140.6|9125.6|0
1628767320000|2021-08-12 11:22:00|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|1
1628767370000|2021-08-12 11:22:50|9137.6|9122.6|9133.6|9118.6|9138.1|9123.1|9133.6|9118.6|2
1628767380000|2021-08-12 11:23:00|9133.2|9118.2|9131.1|9116.1|9133.2|9118.2|9131.1|9116.1|0
1628767440000|2021-08-12 11:24:00|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|0
1628767500000|2021-08-12 11:25:00|9130.1|9115.1|9129.1|9114.1|9130.1|9115.1|9129.1|9114.1|6
1628767560000|2021-08-12 11:26:00|9134.1|9119.1|9134.1|9119.1|9134.1|9119.1|9134.1|9119.1|21
1628767570000|2021-08-12 11:26:10|9135.1|9120.1|9135.6|9120.6|9135.6|9120.6|9135.1|9120.1|0
1628767630000|2021-08-12 11:27:10|9133.6|9118.6|9133.1|9118.1|9133.6|9118.6|9133.1|9118.1|1
1628767650000|2021-08-12 11:27:30|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|3
1628767750000|2021-08-12 11:29:10|9134.3|9119.3|9134.6|9119.6|9136.6|9121.6|9134.3|9119.3|18
1628767770000|2021-08-12 11:29:30|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|0
1628767850000|2021-08-12 11:30:50|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|6
1628767870000|2021-08-12 11:31:10|9130.8|9115.8|9129.6|9114.6|9130.8|9115.8|9129.6|9114.6|1
1628767920000|2021-08-12 11:32:00|9130.4|9115.4|9131.4|9116.4|9131.4|9116.4|9130.4|9115.4|0
1628768100000|2021-08-12 11:35:00|9134.4|9119.4|9133.2|9118.2|9134.9|9119.9|9132.6|9117.6|15
1628768110000|2021-08-12 11:35:10|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|0
1628768140000|2021-08-12 11:35:40|9132.9|9117.9|9135.4|9120.4|9135.4|9120.4|9132.9|9117.9|1
1628768150000|2021-08-12 11:35:50|9136.1|9121.1|9136.4|9121.4|9136.4|9121.4|9136.1|9121.1|0
1628768160000|2021-08-12 11:36:00|9137.1|9122.1|9139.2|9124.2|9139.2|9124.2|9137.1|9122.1|1
1628768170000|2021-08-12 11:36:10|9139.7|9124.7|9140.9|9125.9|9140.9|9125.9|9139.7|9124.7|1
1628768200000|2021-08-12 11:36:40|9142.8|9127.8|9143.9|9128.9|9143.9|9128.9|9142.8|9127.8|0
1628768230000|2021-08-12 11:37:10|9139.9|9124.9|9139.4|9124.4|9139.9|9124.9|9138.9|9123.9|5
1628768250000|2021-08-12 11:37:30|9139.2|9124.2|9138.9|9123.9|9139.2|9124.2|9138.9|9123.9|6
1628768260000|2021-08-12 11:37:40|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|0
1628768270000|2021-08-12 11:37:50|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|0
1628768320000|2021-08-12 11:38:40|9137|9122|9136.9|9121.9|9137|9122|9136.9|9121.9|0
1628768330000|2021-08-12 11:38:50|9136.5|9121.5|9135.9|9120.9|9136.5|9121.5|9135.9|9120.9|0
1628768340000|2021-08-12 11:39:00|9135.4|9120.4|9135.9|9120.9|9135.9|9120.9|9135.4|9120.4|0
1628768350000|2021-08-12 11:39:10|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|0
1628768360000|2021-08-12 11:39:20|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|15
1628768380000|2021-08-12 11:39:40|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|0
1628768400000|2021-08-12 11:40:00|9136.1|9121.1|9135.9|9120.9|9136.1|9121.1|9135.9|9120.9|1
1628768410000|2021-08-12 11:40:10|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|0
1628768450000|2021-08-12 11:40:50|||||||||1
1628768460000|2021-08-12 11:41:00|9136.4|9121.4|9138.2|9123.2|9138.4|9123.4|9136.4|9121.4|2
1628768470000|2021-08-12 11:41:10|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|0
1628768520000|2021-08-12 11:42:00|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|0
1628768530000|2021-08-12 11:42:10|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|0
1628768590000|2021-08-12 11:43:10|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|0
1628768640000|2021-08-12 11:44:00|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|0
1628768650000|2021-08-12 11:44:10|9137.4|9122.4|9136.7|9121.7|9137.4|9122.4|9136.7|9121.7|2
1628768670000|2021-08-12 11:44:30|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|0
1628768680000|2021-08-12 11:44:40|9136.7|9121.7|9137.4|9122.4|9137.4|9122.4|9136.7|9121.7|0
1628768690000|2021-08-12 11:44:50|9137.2|9122.2|9137.2|9122.2|9137.2|9122.2|9137.2|9122.2|1
1628768700000|2021-08-12 11:45:00|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|0
1628768710000|2021-08-12 11:45:10|9137.2|9122.2|9136.9|9121.9|9137.2|9122.2|9136.9|9121.9|1
1628768720000|2021-08-12 11:45:20|9137.2|9122.2|9135.7|9120.7|9137.2|9122.2|9135.7|9120.7|1
1628768730000|2021-08-12 11:45:30|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|0
1628768740000|2021-08-12 11:45:40|9135.2|9120.2|9135.4|9120.4|9135.4|9120.4|9135.2|9120.2|0
1628768760000|2021-08-12 11:46:00|9135.2|9120.2|9135.2|9120.2|9135.2|9120.2|9135.2|9120.2|0
1628768770000|2021-08-12 11:46:10|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|0
1628768810000|2021-08-12 11:46:50|9135.7|9120.7|9135.2|9120.2|9135.9|9120.9|9135.2|9120.2|0
1628768820000|2021-08-12 11:47:00|9135.4|9120.4|9134.7|9119.7|9135.4|9120.4|9134.7|9119.7|0
1628768830000|2021-08-12 11:47:10|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|9134.9|9119.9|0
1628768860000|2021-08-12 11:47:40|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|9134.7|9119.7|0
1628768880000|2021-08-12 11:48:00|9135.2|9120.2|9134.7|9119.7|9135.2|9120.2|9134.7|9119.7|0
1628768930000|2021-08-12 11:48:50|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|9137.7|9122.7|1
1628768940000|2021-08-12 11:49:00|9137|9122|9137|9122|9137|9122|9137|9122|0
1628768950000|2021-08-12 11:49:10|9136.2|9121.2|9136.7|9121.7|9136.7|9121.7|9136.2|9121.2|1
1628769000000|2021-08-12 11:50:00|||||||||1
1628769040000|2021-08-12 11:50:40|9137.5|9122.5|9139.2|9124.2|9139.2|9124.2|9137.5|9122.5|1
1628769070000|2021-08-12 11:51:10|9139.1|9124.1|9138.6|9123.6|9139.1|9124.1|9138.6|9123.6|1
1628769100000|2021-08-12 11:51:40|9138.2|9123.2|9137.6|9122.6|9138.2|9123.2|9137.6|9122.6|0
1628769110000|2021-08-12 11:51:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1628769130000|2021-08-12 11:52:10|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|1
1628769140000|2021-08-12 11:52:20|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|0
1628769210000|2021-08-12 11:53:30|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|0
1628769220000|2021-08-12 11:53:40|9138.6|9123.6|9135.9|9120.9|9139.1|9124.1|9135.9|9120.9|3
1628769230000|2021-08-12 11:53:50|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|1
1628769240000|2021-08-12 11:54:00|9135|9120|9130|9115|9135.6|9120.6|9130|9115|7
1628769250000|2021-08-12 11:54:10|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|0
1628769270000|2021-08-12 11:54:30|9131.5|9116.5|9132.1|9117.1|9132.1|9117.1|9131.5|9116.5|0
1628769280000|2021-08-12 11:54:40|9132.2|9117.2|9133.6|9118.6|9133.6|9118.6|9132.2|9117.2|1
1628769290000|2021-08-12 11:54:50|9134.4|9119.4|9134.6|9119.6|9134.6|9119.6|9134.4|9119.4|1
1628769320000|2021-08-12 11:55:20|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|0
1628769350000|2021-08-12 11:55:50|9137.1|9122.1|9139|9124|9139|9124|9137.1|9122.1|1
1628769360000|2021-08-12 11:56:00|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|0
1628769370000|2021-08-12 11:56:10|9139.5|9124.5|9140.5|9125.5|9140.5|9125.5|9139.5|9124.5|0
1628769380000|2021-08-12 11:56:20|9140.9|9125.9|9141.6|9126.6|9141.6|9126.6|9140.9|9125.9|1
1628769390000|2021-08-12 11:56:30|9141.7|9126.7|9142.5|9127.5|9142.5|9127.5|9141.7|9126.7|2
1628769400000|2021-08-12 11:56:40|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|0
1628769410000|2021-08-12 11:56:50|9143.1|9128.1|9145.4|9130.4|9145.4|9130.4|9143.1|9128.1|3
1628769430000|2021-08-12 11:57:10|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|0
1628769450000|2021-08-12 11:57:30|9145.5|9130.5|9143.6|9128.6|9145.5|9130.5|9143.6|9128.6|2
1628769470000|2021-08-12 11:57:50|9142.9|9127.9|9142.1|9127.1|9142.9|9127.9|9142.1|9127.1|1
1628769480000|2021-08-12 11:58:00|9141.6|9126.6|9141.1|9126.1|9141.6|9126.6|9141.1|9126.1|1
1628769500000|2021-08-12 11:58:20|||||||||1
1628769530000|2021-08-12 11:58:50|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|2
1628769540000|2021-08-12 11:59:00|9144.5|9129.5|9140.6|9125.6|9144.5|9129.5|9140.6|9125.6|1
1628769550000|2021-08-12 11:59:10|9138.6|9123.6|9139.6|9124.6|9140|9125|9138.6|9123.6|4
1628769590000|2021-08-12 11:59:50|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|2
1628769600000|2021-08-12 12:00:00|9144.5|9129.5|9143.6|9128.6|9145.5|9130.5|9142.4|9127.4|15
1628769620000|2021-08-12 12:00:20|9143.5|9128.5|9143.2|9128.2|9143.6|9128.6|9143.1|9128.1|5
1628769630000|2021-08-12 12:00:30|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1628769650000|2021-08-12 12:00:50|9143.7|9128.7|9144.2|9129.2|9146|9131|9143.7|9128.7|6
1628769660000|2021-08-12 12:01:00|9144.1|9129.1|9145.7|9130.7|9145.7|9130.7|9144.1|9129.1|0
1628769670000|2021-08-12 12:01:10|9146.1|9131.1|9145.7|9130.7|9146.1|9131.1|9144.8|9129.8|19
1628769690000|2021-08-12 12:01:30|9146.1|9131.1|9146.1|9131.1|9146.1|9131.1|9146.1|9131.1|2
1628769710000|2021-08-12 12:01:50|||||||||1
1628769720000|2021-08-12 12:02:00|9146.9|9131.9|9146.5|9131.5|9146.9|9131.9|9146.5|9131.5|7
1628769750000|2021-08-12 12:02:30|9146.1|9131.1|9145.3|9130.3|9146.1|9131.1|9145.3|9130.3|1
1628769760000|2021-08-12 12:02:40|9146.1|9131.1|9147.9|9132.9|9148.1|9133.1|9146.1|9131.1|2
1628769770000|2021-08-12 12:02:50|9148.3|9133.3|9145.7|9130.7|9148.3|9133.3|9145.3|9130.3|2
1628769820000|2021-08-12 12:03:40|9144.8|9129.8|9145.2|9130.2|9145.2|9130.2|9144.8|9129.8|1
1628769830000|2021-08-12 12:03:50|9145.3|9130.3|9146.5|9131.5|9146.5|9131.5|9145.3|9130.3|4
1628769840000|2021-08-12 12:04:00|9146.1|9131.1|9145.7|9130.7|9146.1|9131.1|9145.7|9130.7|5
1628769850000|2021-08-12 12:04:10|||||||||1
1628769860000|2021-08-12 12:04:20|9141.8|9126.8|9143.6|9128.6|9143.6|9128.6|9141.8|9126.8|6
1628769870000|2021-08-12 12:04:30|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|1
1628769890000|2021-08-12 12:04:50|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|1
1628769930000|2021-08-12 12:05:30|9142.9|9127.9|9143.1|9128.1|9143.1|9128.1|9141.7|9126.7|3
1628769940000|2021-08-12 12:05:40|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|1
1628769950000|2021-08-12 12:05:50|9141.8|9126.8|9143.6|9128.6|9143.6|9128.6|9141.8|9126.8|2
1628769960000|2021-08-12 12:06:00|9143.2|9128.2|9142.8|9127.8|9143.2|9128.2|9142.8|9127.8|2
1628769990000|2021-08-12 12:06:30|9142.5|9127.5|9142.3|9127.3|9142.5|9127.5|9142.3|9127.3|0
1628770020000|2021-08-12 12:07:00|9141.8|9126.8|9143.6|9128.6|9143.6|9128.6|9141.3|9126.3|2
1628770030000|2021-08-12 12:07:10|9145|9130|9145.6|9130.6|9145.6|9130.6|9145|9130|2
1628770040000|2021-08-12 12:07:20|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|0
1628770050000|2021-08-12 12:07:30|9146.4|9131.4|9145.5|9130.5|9146.4|9131.4|9145.5|9130.5|1
1628770060000|2021-08-12 12:07:40|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|9145.6|9130.6|0
1628770080000|2021-08-12 12:08:00|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|0
1628770090000|2021-08-12 12:08:10|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|9145.9|9130.9|1
1628770100000|2021-08-12 12:08:20|9146.4|9131.4|9146.4|9131.4|9146.9|9131.9|9146.4|9131.4|7
1628770120000|2021-08-12 12:08:40|9145.1|9130.1|9145.2|9130.2|9145.2|9130.2|9145.1|9130.1|4
1628770150000|2021-08-12 12:09:10|||||||||1
1628770170000|2021-08-12 12:09:30|9144.8|9129.8|9144|9129|9144.8|9129.8|9144|9129|15
1628770180000|2021-08-12 12:09:40|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|0
1628770190000|2021-08-12 12:09:50|9144|9129|9140.6|9125.6|9144.6|9129.6|9140.6|9125.6|2
1628770200000|2021-08-12 12:10:00|9140.2|9125.2|9140.1|9125.1|9140.2|9125.2|9140.1|9125.1|0
1628770210000|2021-08-12 12:10:10|9137.6|9122.6|9136.7|9121.7|9137.6|9122.6|9136.7|9121.7|7
1628770230000|2021-08-12 12:10:30|9136.3|9121.3|9136.7|9121.7|9136.7|9121.7|9136.3|9121.3|1
1628770250000|2021-08-12 12:10:50|9137.2|9122.2|9137.2|9122.2|9137.2|9122.2|9137.2|9122.2|1
1628770260000|2021-08-12 12:11:00|9137.7|9122.7|9138.9|9123.9|9138.9|9123.9|9137.7|9122.7|2
1628770270000|2021-08-12 12:11:10|9140.7|9125.7|9141.2|9126.2|9141.2|9126.2|9140.7|9125.7|0
1628770280000|2021-08-12 12:11:20|9140.2|9125.2|9141.2|9126.2|9141.2|9126.2|9140.2|9125.2|0
1628770290000|2021-08-12 12:11:30|9141.6|9126.6|9142|9127|9142|9127|9141.6|9126.6|0
1628770300000|2021-08-12 12:11:40|9142.4|9127.4|9142.5|9127.5|9142.5|9127.5|9142.4|9127.4|0
1628770310000|2021-08-12 12:11:50|9143|9128|9143|9128|9143|9128|9143|9128|0
1628770320000|2021-08-12 12:12:00|9142.6|9127.6|9141.3|9126.3|9142.6|9127.6|9141.3|9126.3|5
1628770330000|2021-08-12 12:12:10|9141|9126|9141.3|9126.3|9141.3|9126.3|9140.8|9125.8|0
1628770360000|2021-08-12 12:12:40|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|9141.7|9126.7|0
1628770370000|2021-08-12 12:12:50|||||||||1
1628770380000|2021-08-12 12:13:00|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9
1628770390000|2021-08-12 12:13:10|9142.5|9127.5|9143|9128|9143|9128|9142.5|9127.5|1
1628770400000|2021-08-12 12:13:20|9143.4|9128.4|9143.5|9128.5|9143.5|9128.5|9143.4|9128.4|0
1628770410000|2021-08-12 12:13:30|9144.5|9129.5|9144.5|9129.5|9144.5|9129.5|9144.5|9129.5|0
1628770420000|2021-08-12 12:13:40|9144.9|9129.9|9146.6|9131.6|9146.6|9131.6|9144.9|9129.9|1
1628770480000|2021-08-12 12:14:40|9147.9|9132.9|9151.1|9136.1|9151.1|9136.1|9147.9|9132.9|11
1628770490000|2021-08-12 12:14:50|9151.7|9136.7|9151.9|9136.9|9151.9|9136.9|9151.7|9136.7|0
1628770500000|2021-08-12 12:15:00|9151.7|9136.7|9153|9138|9153.7|9138.7|9151.7|9136.7|11
1628770510000|2021-08-12 12:15:10|9153.7|9138.7|9153|9138|9153.7|9138.7|9153|9138|1
1628770530000|2021-08-12 12:15:30|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|9153.7|9138.7|4
1628770610000|2021-08-12 12:16:50|9154.1|9139.1|9155|9140|9155|9140|9153.7|9138.7|1
1628770620000|2021-08-12 12:17:00|9154.2|9139.2|9152.2|9137.2|9154.2|9139.2|9152.2|9137.2|4
1628770630000|2021-08-12 12:17:10|9152.1|9137.1|9149.2|9134.2|9152.5|9137.5|9149.2|9134.2|16
1628770640000|2021-08-12 12:17:20|9147.7|9132.7|9146.7|9131.7|9147.7|9132.7|9146.7|9131.7|0
1628770660000|2021-08-12 12:17:40|9147.3|9132.3|9149.1|9134.1|9150.4|9135.4|9147.3|9132.3|1
1628770670000|2021-08-12 12:17:50|9148.6|9133.6|9148.2|9133.2|9148.6|9133.6|9148.2|9133.2|0
1628770710000|2021-08-12 12:18:30|9149.6|9134.6|9149.6|9134.6|9149.6|9134.6|9149.6|9134.6|1
1628770730000|2021-08-12 12:18:50|9150|9135|9148.6|9133.6|9150.1|9135.1|9148.6|9133.6|3
1628770740000|2021-08-12 12:19:00|9149.1|9134.1|9149.1|9134.1|9149.1|9134.1|9149.1|9134.1|0
1628770770000|2021-08-12 12:19:30|9149.5|9134.5|9151|9136|9151|9136|9149.5|9134.5|4
1628770790000|2021-08-12 12:19:50|9150|9135|9150|9135|9150|9135|9150|9135|0
1628770800000|2021-08-12 12:20:00|9151|9136|9150|9135|9151|9136|9150|9135|0
1628770810000|2021-08-12 12:20:10|9148.5|9133.5|9150.5|9135.5|9150.5|9135.5|9148.5|9133.5|1
1628770830000|2021-08-12 12:20:30|9150.1|9135.1|9150|9135|9150.1|9135.1|9149.5|9134.5|0
1628770850000|2021-08-12 12:20:50|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|1
1628770860000|2021-08-12 12:21:00|9151|9136|9151.5|9136.5|9151.9|9136.9|9151|9136|0
1628770880000|2021-08-12 12:21:20|9151.9|9136.9|9152.2|9137.2|9156.4|9141.4|9151.9|9136.9|28
1628770890000|2021-08-12 12:21:30|9152.1|9137.1|9151.4|9136.4|9152.5|9137.5|9151.4|9136.4|4
1628770900000|2021-08-12 12:21:40|9151.1|9136.1|9151.6|9136.6|9151.9|9136.9|9151.1|9136.1|1
1628770910000|2021-08-12 12:21:50|9152.1|9137.1|9152.6|9137.6|9152.6|9137.6|9151.7|9136.7|0
1628770920000|2021-08-12 12:22:00|9152.1|9137.1|9152.6|9137.6|9152.6|9137.6|9152.1|9137.1|1
1628770940000|2021-08-12 12:22:20|9152.3|9137.3|9151.1|9136.1|9152.3|9137.3|9151.1|9136.1|2
1628770950000|2021-08-12 12:22:30|||||||||2
1628770960000|2021-08-12 12:22:40|||||||||3
1628770970000|2021-08-12 12:22:50|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|0
1628770980000|2021-08-12 12:23:00|9151.1|9136.1|9149.4|9134.4|9151.1|9136.1|9149.4|9134.4|9
1628770990000|2021-08-12 12:23:10|9149.2|9134.2|9149.2|9134.2|9149.2|9134.2|9149.2|9134.2|0
1628771000000|2021-08-12 12:23:20|||||||||2
1628771010000|2021-08-12 12:23:30|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|1
1628771040000|2021-08-12 12:24:00|9150.4|9135.4|9151.6|9136.6|9151.6|9136.6|9150.4|9135.4|3
1628771050000|2021-08-12 12:24:10|9152.1|9137.1|9152.5|9137.5|9152.5|9137.5|9152.1|9137.1|0
1628771060000|2021-08-12 12:24:20|9151.6|9136.6|9153.1|9138.1|9153.1|9138.1|9151.6|9136.6|6
1628771070000|2021-08-12 12:24:30|||||||||1
1628771080000|2021-08-12 12:24:40|9152.1|9137.1|9151.1|9136.1|9152.6|9137.6|9151.1|9136.1|10
1628771090000|2021-08-12 12:24:50|9149.7|9134.7|9150.2|9135.2|9150.2|9135.2|9149.7|9134.7|2
1628771100000|2021-08-12 12:25:00|9149.5|9134.5|9148.6|9133.6|9149.5|9134.5|9146.5|9131.5|27
1628771110000|2021-08-12 12:25:10|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|9148.7|9133.7|1
1628771120000|2021-08-12 12:25:20|9149.2|9134.2|9149|9134|9149.2|9134.2|9149|9134|1
1628771130000|2021-08-12 12:25:30|||||||||2
1628771140000|2021-08-12 12:25:40|9149.4|9134.4|9149.9|9134.9|9149.9|9134.9|9149.4|9134.4|7
1628771150000|2021-08-12 12:25:50|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|0
1628771160000|2021-08-12 12:26:00|9149.9|9134.9|9149.9|9134.9|9150.3|9135.3|9149.9|9134.9|6
1628771170000|2021-08-12 12:26:10|9150.6|9135.6|9152.5|9137.5|9152.5|9137.5|9150.4|9135.4|5
1628771180000|2021-08-12 12:26:20|9153.1|9138.1|9152.7|9137.7|9153.1|9138.1|9152.7|9137.7|13
1628771190000|2021-08-12 12:26:30|9153|9138|9152.6|9137.6|9153|9138|9152.6|9137.6|8
1628771200000|2021-08-12 12:26:40|9153|9138|9152.6|9137.6|9153|9138|9152.6|9137.6|2
1628771210000|2021-08-12 12:26:50|9153|9138|9152.6|9137.6|9153|9138|9152.6|9137.6|4
1628771220000|2021-08-12 12:27:00|9152.2|9137.2|9151.6|9136.6|9152.2|9137.2|9151.6|9136.6|0
1628771230000|2021-08-12 12:27:10|9152.1|9137.1|9152.6|9137.6|9153|9138|9152.1|9137.1|6
1628771250000|2021-08-12 12:27:30|9152.2|9137.2|9149.6|9134.6|9152.2|9137.2|9146.1|9131.1|29
1628771260000|2021-08-12 12:27:40|||||||||1
1628771270000|2021-08-12 12:27:50|9151.4|9136.4|9151.9|9136.9|9151.9|9136.9|9151.4|9136.4|8
1628771290000|2021-08-12 12:28:10|9152|9137|9152.9|9137.9|9152.9|9137.9|9152|9137|10
1628771300000|2021-08-12 12:28:20|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|2
1628771310000|2021-08-12 12:28:30|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|9152.4|9137.4|4
1628771340000|2021-08-12 12:29:00|9152|9137|9152|9137|9152|9137|9152|9137|4
1628771350000|2021-08-12 12:29:10|9152.4|9137.4|9151.5|9136.5|9152.4|9137.4|9151.5|9136.5|4
1628771360000|2021-08-12 12:29:20|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|9148.1|9133.1|9
1628771370000|2021-08-12 12:29:30|9147.9|9132.9|9147.9|9132.9|9147.9|9132.9|9147.9|9132.9|2
1628771390000|2021-08-12 12:29:50|9147.4|9132.4|9147.4|9132.4|9147.4|9132.4|9147.4|9132.4|5
1628771400000|2021-08-12 12:30:00|9147.9|9132.9|9148.4|9133.4|9148.4|9133.4|9147.9|9132.9|1
1628771410000|2021-08-12 12:30:10|||||||||2
1628771420000|2021-08-12 12:30:20|||||||||1
1628771430000|2021-08-12 12:30:30|||||||||1
1628771450000|2021-08-12 12:30:50|9148.8|9133.8|9148.9|9133.9|9148.9|9133.9|9148.8|9133.8|65
1628771460000|2021-08-12 12:31:00|9148.5|9133.5|9159.1|9144.1|9159.1|9144.1|9148.5|9133.5|57
1628771470000|2021-08-12 12:31:10|9159.6|9144.6|9159.9|9144.9|9160.6|9145.6|9159.6|9144.6|7
1628771490000|2021-08-12 12:31:30|9160|9145|9160.4|9145.4|9160.4|9145.4|9160|9145|3
1628771500000|2021-08-12 12:31:40|9160.8|9145.8|9161.3|9146.3|9161.3|9146.3|9160.4|9145.4|1
1628771510000|2021-08-12 12:31:50|9161.5|9146.5|9161.9|9146.9|9161.9|9146.9|9161.5|9146.5|11
1628771520000|2021-08-12 12:32:00|9162.8|9147.8|9175.7|9160.7|9175.7|9160.7|9162.7|9147.7|68
1628771530000|2021-08-12 12:32:10|9175.3|9160.3|9181.2|9166.2|9181.2|9166.2|9175.2|9160.2|26
1628771540000|2021-08-12 12:32:20|9180.8|9165.8|9177.4|9162.4|9180.8|9165.8|9176.4|9161.4|32
1628771550000|2021-08-12 12:32:30|9177.8|9162.8|9178.4|9163.4|9178.9|9163.9|9177.8|9162.8|2
1628771560000|2021-08-12 12:32:40|9178.8|9163.8|9175.5|9160.5|9179.2|9164.2|9175.1|9160.1|11
1628771570000|2021-08-12 12:32:50|9175.1|9160.1|9175.6|9160.6|9175.6|9160.6|9175.1|9160.1|2
1628771580000|2021-08-12 12:33:00|9175.9|9160.9|9175|9160|9176|9161|9175|9160|0
1628771590000|2021-08-12 12:33:10|9176.2|9161.2|9176|9161|9177|9162|9176|9161|1
1628771600000|2021-08-12 12:33:20|9175|9160|9175.8|9160.8|9175.8|9160.8|9175|9160|1
1628771610000|2021-08-12 12:33:30|9176|9161|9176.5|9161.5|9176.5|9161.5|9176|9161|0
1628771620000|2021-08-12 12:33:40|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|2
1628771630000|2021-08-12 12:33:50|9175|9160|9171|9156|9175|9160|9171|9156|6
1628771640000|2021-08-12 12:34:00|9172.2|9157.2|9166.6|9151.6|9172.5|9157.5|9166.3|9151.3|9
1628771650000|2021-08-12 12:34:10|9166.3|9151.3|9165.1|9150.1|9166.3|9151.3|9164.6|9149.6|5
1628771660000|2021-08-12 12:34:20|9164|9149|9164|9149|9164|9149|9164|9149|4
1628771670000|2021-08-12 12:34:30|9164.4|9149.4|9164|9149|9164.4|9149.4|9161|9146|3
1628771680000|2021-08-12 12:34:40|9164.5|9149.5|9163.8|9148.8|9164.5|9149.5|9163.8|9148.8|0
1628771690000|2021-08-12 12:34:50|9163.4|9148.4|9167|9152|9167|9152|9163.4|9148.4|6
1628771700000|2021-08-12 12:35:00|9167.5|9152.5|9168|9153|9169.5|9154.5|9167.1|9152.1|0
1628771710000|2021-08-12 12:35:10|9168.5|9153.5|9169|9154|9169|9154|9168.5|9153.5|0
1628771720000|2021-08-12 12:35:20|9170|9155|9171|9156|9171|9156|9170|9155|0
1628771730000|2021-08-12 12:35:30|9170|9155|9170|9155|9170|9155|9170|9155|5
1628771740000|2021-08-12 12:35:40|9170.5|9155.5|9170|9155|9170.5|9155.5|9170|9155|5
1628771750000|2021-08-12 12:35:50|9170.4|9155.4|9170.5|9155.5|9170.5|9155.5|9170.4|9155.4|0
1628771760000|2021-08-12 12:36:00|9170.1|9155.1|9169.5|9154.5|9170.1|9155.1|9169.5|9154.5|1
1628771770000|2021-08-12 12:36:10|9170|9155|9170|9155|9170|9155|9170|9155|1
1628771780000|2021-08-12 12:36:20|9170.4|9155.4|9169.5|9154.5|9171.5|9156.5|9169.5|9154.5|8
1628771790000|2021-08-12 12:36:30|||||||||5
1628771800000|2021-08-12 12:36:40|9168.8|9153.8|9170|9155|9170|9155|9168.5|9153.5|1
1628771820000|2021-08-12 12:37:00|9169.6|9154.6|9173|9158|9173|9158|9169.6|9154.6|2
1628771830000|2021-08-12 12:37:10|9172.6|9157.6|9172.5|9157.5|9172.6|9157.6|9172.5|9157.5|0
1628771840000|2021-08-12 12:37:20|||||||||2
1628771860000|2021-08-12 12:37:40|||||||||1
1628771870000|2021-08-12 12:37:50|9175.9|9160.9|9175.9|9160.9|9175.9|9160.9|9175.9|9160.9|1
1628771880000|2021-08-12 12:38:00|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|0
1628771890000|2021-08-12 12:38:10|9175.9|9160.9|9174.9|9159.9|9175.9|9160.9|9174.9|9159.9|5
1628771900000|2021-08-12 12:38:20|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|2
1628771910000|2021-08-12 12:38:30|||||||||6
1628771930000|2021-08-12 12:38:50|9174.5|9159.5|9174.9|9159.9|9174.9|9159.9|9174.5|9159.5|4
1628771940000|2021-08-12 12:39:00|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|9174.4|9159.4|15
1628771950000|2021-08-12 12:39:10|9174.8|9159.8|9163.4|9148.4|9174.9|9159.9|9163.4|9148.4|62
1628771960000|2021-08-12 12:39:20|9163|9148|9162.9|9147.9|9163|9148|9162.9|9147.9|0
1628771970000|2021-08-12 12:39:30|9158.6|9143.6|9160.2|9145.2|9160.2|9145.2|9158.6|9143.6|18
1628771980000|2021-08-12 12:39:40|9161.6|9146.6|9165.1|9150.1|9165.1|9150.1|9161.6|9146.6|1
1628771990000|2021-08-12 12:39:50|9166.6|9151.6|9166.5|9151.5|9166.6|9151.6|9166.1|9151.1|0
1628772000000|2021-08-12 12:40:00|9166.6|9151.6|9168.3|9153.3|9169.1|9154.1|9165.6|9150.6|2
1628772010000|2021-08-12 12:40:10|9167.8|9152.8|9168.1|9153.1|9168.1|9153.1|9167.6|9152.6|0
1628772040000|2021-08-12 12:40:40|9167.6|9152.6|9167.1|9152.1|9167.6|9152.6|9167.1|9152.1|7
1628772050000|2021-08-12 12:40:50|9167.5|9152.5|9168.6|9153.6|9168.6|9153.6|9167.5|9152.5|5
1628772060000|2021-08-12 12:41:00|9168.1|9153.1|9167.3|9152.3|9168.6|9153.6|9167.3|9152.3|3
1628772070000|2021-08-12 12:41:10|9167.5|9152.5|9166.1|9151.1|9167.6|9152.6|9166.1|9151.1|2
1628772090000|2021-08-12 12:41:30|9167.6|9152.6|9166.6|9151.6|9167.6|9152.6|9166.6|9151.6|8
1628772100000|2021-08-12 12:41:40|9165.6|9150.6|9165.6|9150.6|9165.6|9150.6|9165.6|9150.6|0
1628772110000|2021-08-12 12:41:50|9167.1|9152.1|9167|9152|9167.1|9152.1|9166.6|9151.6|1
1628772120000|2021-08-12 12:42:00|9167.1|9152.1|9167.6|9152.6|9167.6|9152.6|9167.1|9152.1|0
1628772130000|2021-08-12 12:42:10|9169.2|9154.2|9169.6|9154.6|9169.6|9154.6|9169.2|9154.2|1
1628772140000|2021-08-12 12:42:20|9169.1|9154.1|9169.1|9154.1|9169.1|9154.1|9169.1|9154.1|0
1628772150000|2021-08-12 12:42:30|9168.8|9153.8|9169.1|9154.1|9171.1|9156.1|9167.6|9152.6|8
1628772160000|2021-08-12 12:42:40|9169.5|9154.5|9173.1|9158.1|9173.1|9158.1|9169.5|9154.5|7
1628772170000|2021-08-12 12:42:50|9173.5|9158.5|9174.5|9159.5|9174.5|9159.5|9173.5|9158.5|10
1628772180000|2021-08-12 12:43:00|9174.6|9159.6|9175|9160|9175|9160|9174.6|9159.6|0
1628772190000|2021-08-12 12:43:10|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|9175.1|9160.1|0
1628772200000|2021-08-12 12:43:20|||||||||1
1628772210000|2021-08-12 12:43:30|9174.6|9159.6|9171.8|9156.8|9174.6|9159.6|9171.8|9156.8|5
1628772220000|2021-08-12 12:43:40|9171.6|9156.6|9173.1|9158.1|9173.1|9158.1|9171.1|9156.1|1
1628772230000|2021-08-12 12:43:50|9173.5|9158.5|9173.6|9158.6|9173.6|9158.6|9173.5|9158.5|0
1628772240000|2021-08-12 12:44:00|9174|9159|9174|9159|9174|9159|9174|9159|0
1628772250000|2021-08-12 12:44:10|9174.1|9159.1|9173.6|9158.6|9174.1|9159.1|9173.6|9158.6|1
1628772260000|2021-08-12 12:44:20|9173.1|9158.1|9170.6|9155.6|9173.1|9158.1|9170.6|9155.6|3
1628772270000|2021-08-12 12:44:30|9170.2|9155.2|9168.6|9153.6|9170.2|9155.2|9168.6|9153.6|1
1628772280000|2021-08-12 12:44:40|9169.4|9154.4|9168.3|9153.3|9170.8|9155.8|9167.9|9152.9|5
1628772290000|2021-08-12 12:44:50|9167.9|9152.9|9166.4|9151.4|9168.4|9153.4|9166.4|9151.4|7
1628772300000|2021-08-12 12:45:00|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|9165.9|9150.9|0
1628772310000|2021-08-12 12:45:10|9166.9|9151.9|9166.4|9151.4|9167.9|9152.9|9166.4|9151.4|0
1628772320000|2021-08-12 12:45:20|9167.5|9152.5|9167.9|9152.9|9167.9|9152.9|9167.5|9152.5|0
1628772340000|2021-08-12 12:45:40|9167.4|9152.4|9167.4|9152.4|9167.4|9152.4|9167.4|9152.4|0
1628772350000|2021-08-12 12:45:50|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|9166.4|9151.4|0
1628772360000|2021-08-12 12:46:00|9164.1|9149.1|9165.4|9150.4|9165.4|9150.4|9164.1|9149.1|5
1628772370000|2021-08-12 12:46:10|9164.9|9149.9|9162.8|9147.8|9164.9|9149.9|9160.4|9145.4|2
1628772380000|2021-08-12 12:46:20|9161.7|9146.7|9160.9|9145.9|9161.7|9146.7|9160.8|9145.8|2
1628772390000|2021-08-12 12:46:30|9161.4|9146.4|9161.4|9146.4|9161.4|9146.4|9161.4|9146.4|0
1628772400000|2021-08-12 12:46:40|||||||||7
1628772410000|2021-08-12 12:46:50|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|9160.9|9145.9|4
1628772430000|2021-08-12 12:47:10|9160.5|9145.5|9159.9|9144.9|9160.5|9145.5|9159.4|9144.4|3
1628772440000|2021-08-12 12:47:20|9158.4|9143.4|9159.9|9144.9|9159.9|9144.9|9158.4|9143.4|12
1628772450000|2021-08-12 12:47:30|9159.7|9144.7|9159.6|9144.6|9159.7|9144.7|9159.6|9144.6|1
1628772460000|2021-08-12 12:47:40|9156.9|9141.9|9158.8|9143.8|9158.8|9143.8|9155.6|9140.6|9
1628772470000|2021-08-12 12:47:50|9158.6|9143.6|9161.6|9146.6|9161.6|9146.6|9158.3|9143.3|2
1628772480000|2021-08-12 12:48:00|9162.8|9147.8|9161.1|9146.1|9164.1|9149.1|9161.1|9146.1|1
1628772490000|2021-08-12 12:48:10|9162.3|9147.3|9160.4|9145.4|9162.8|9147.8|9160.3|9145.3|6
1628772500000|2021-08-12 12:48:20|9160.5|9145.5|9161.1|9146.1|9161.1|9146.1|9160.5|9145.5|0
1628772510000|2021-08-12 12:48:30|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|9159.6|9144.6|2
1628772520000|2021-08-12 12:48:40|9159.3|9144.3|9158.1|9143.1|9159.3|9144.3|9158.1|9143.1|2
1628772540000|2021-08-12 12:49:00|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|9158.4|9143.4|0
1628772550000|2021-08-12 12:49:10|9158.5|9143.5|9157.9|9142.9|9158.5|9143.5|9157.5|9142.5|5
1628772560000|2021-08-12 12:49:20|9156.4|9141.4|9155.4|9140.4|9156.4|9141.4|9155.4|9140.4|3
1628772580000|2021-08-12 12:49:40|9155|9140|9155|9140|9155|9140|9155|9140|0
1628772600000|2021-08-12 12:50:00|9154.9|9139.9|9154|9139|9154.9|9139.9|9154|9139|2
1628772610000|2021-08-12 12:50:10|9153.9|9138.9|9155.9|9140.9|9155.9|9140.9|9152.6|9137.6|5
1628772620000|2021-08-12 12:50:20|9155.6|9140.6|9152.9|9137.9|9155.6|9140.6|9152.9|9137.9|4
1628772630000|2021-08-12 12:50:30|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|9152.1|9137.1|3
1628772650000|2021-08-12 12:50:50|||||||||4
1628772660000|2021-08-12 12:51:00|||||||||1
1628772690000|2021-08-12 12:51:30|9153.3|9138.3|9152.1|9137.1|9153.4|9138.4|9152.1|9137.1|10
1628772700000|2021-08-12 12:51:40|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|9152.5|9137.5|6
1628772710000|2021-08-12 12:51:50|9153.3|9138.3|9156.4|9141.4|9156.4|9141.4|9153.3|9138.3|4
1628772720000|2021-08-12 12:52:00|9157.1|9142.1|9157.9|9142.9|9157.9|9142.9|9157.1|9142.1|2
1628772730000|2021-08-12 12:52:10|||||||||1
1628772770000|2021-08-12 12:52:50|||||||||1
1628772830000|2021-08-12 12:53:50|||||||||1
1628772840000|2021-08-12 12:54:00|9158.3|9143.3|9158.4|9143.4|9158.4|9143.4|9158.3|9143.3|3
1628772890000|2021-08-12 12:54:50|||||||||1
1628772900000|2021-08-12 12:55:00|9158|9143|9157.4|9142.4|9158|9143|9157.4|9142.4|1
1628772910000|2021-08-12 12:55:10|9157.9|9142.9|9155.9|9140.9|9157.9|9142.9|9155.9|9140.9|9
1628772920000|2021-08-12 12:55:20|9155.8|9140.8|9155.9|9140.9|9155.9|9140.9|9155.4|9140.4|0
1628772960000|2021-08-12 12:56:00|9156.4|9141.4|9156.9|9141.9|9156.9|9141.9|9156.4|9141.4|1
1628772980000|2021-08-12 12:56:20|9156.6|9141.6|9155.9|9140.9|9156.6|9141.6|9155.9|9140.9|6
1628772990000|2021-08-12 12:56:30|9156.3|9141.3|9156.9|9141.9|9156.9|9141.9|9156.3|9141.3|1
1628773000000|2021-08-12 12:56:40|9157.3|9142.3|9157.9|9142.9|9157.9|9142.9|9157.3|9142.3|0
1628773010000|2021-08-12 12:56:50|9157.5|9142.5|9157.9|9142.9|9157.9|9142.9|9157.5|9142.5|1
1628773020000|2021-08-12 12:57:00|||||||||2
1628773050000|2021-08-12 12:57:30|9158.7|9143.7|9162.6|9147.6|9162.6|9147.6|9158.7|9143.7|1
1628773060000|2021-08-12 12:57:40|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|3
1628773070000|2021-08-12 12:57:50|9160.1|9145.1|9160.1|9145.1|9160.1|9145.1|9160.1|9145.1|1
1628773080000|2021-08-12 12:58:00|||||||||1
1628773100000|2021-08-12 12:58:20|||||||||1
1628773120000|2021-08-12 12:58:40|||||||||1
1628773180000|2021-08-12 12:59:40|9159.6|9144.6|9156.4|9141.4|9159.6|9144.6|9156.4|9141.4|4
1628773190000|2021-08-12 12:59:50|9155.4|9140.4|9157.1|9142.1|9157.1|9142.1|9155.4|9140.4|1
1628773200000|2021-08-12 13:00:00|9157.4|9142.4|9152.1|9137.1|9157.4|9142.4|9151.7|9136.7|7
1628773210000|2021-08-12 13:00:10|9151.7|9136.7|9150.1|9135.1|9151.7|9136.7|9150.1|9135.1|2
1628773220000|2021-08-12 13:00:20|9148.9|9133.9|9150.4|9135.4|9150.4|9135.4|9148.9|9133.9|1
1628773230000|2021-08-12 13:00:30|9150|9135|9149.9|9134.9|9150.4|9135.4|9149.9|9134.9|0
1628773240000|2021-08-12 13:00:40|9150.4|9135.4|9149.4|9134.4|9150.4|9135.4|9149.4|9134.4|0
1628773260000|2021-08-12 13:01:00|9149|9134|9146.9|9131.9|9149|9134|9146.9|9131.9|1
1628773270000|2021-08-12 13:01:10|9147.3|9132.3|9147.4|9132.4|9147.4|9132.4|9147.3|9132.3|0
1628773280000|2021-08-12 13:01:20|9147.5|9132.5|9146.5|9131.5|9147.5|9132.5|9146.5|9131.5|3
1628773300000|2021-08-12 13:01:40|9145|9130|9146|9131|9146|9131|9145|9130|14
1628773320000|2021-08-12 13:02:00|9146.1|9131.1|9151.1|9136.1|9151.1|9136.1|9146.1|9131.1|3
1628773330000|2021-08-12 13:02:10|9151.5|9136.5|9151.1|9136.1|9151.5|9136.5|9151.1|9136.1|0
1628773360000|2021-08-12 13:02:40|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|9151.5|9136.5|0
1628773370000|2021-08-12 13:02:50|9151.1|9136.1|9151.5|9136.5|9151.5|9136.5|9151.1|9136.1|0
1628773390000|2021-08-12 13:03:10|9152.1|9137.1|9153.1|9138.1|9153.5|9138.5|9152.1|9137.1|0
1628773400000|2021-08-12 13:03:20|9153|9138|9150|9135|9153|9138|9150|9135|2
1628773410000|2021-08-12 13:03:30|9150.5|9135.5|9149.5|9134.5|9151|9136|9149.5|9134.5|0
1628773430000|2021-08-12 13:03:50|9146.6|9131.6|9145.9|9130.9|9146.6|9131.6|9145.6|9130.6|2
1628773440000|2021-08-12 13:04:00|9146.9|9131.9|9144.4|9129.4|9149.3|9134.3|9144.4|9129.4|6
1628773450000|2021-08-12 13:04:10|9145.5|9130.5|9145.4|9130.4|9145.9|9130.9|9144.9|9129.9|1
1628773460000|2021-08-12 13:04:20|9145|9130|9145.9|9130.9|9145.9|9130.9|9144.9|9129.9|0
1628773470000|2021-08-12 13:04:30|9145.5|9130.5|9145.3|9130.3|9145.9|9130.9|9145|9130|1
1628773480000|2021-08-12 13:04:40|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|0
1628773500000|2021-08-12 13:05:00|9144.9|9129.9|9145.3|9130.3|9145.4|9130.4|9144.9|9129.9|2
1628773510000|2021-08-12 13:05:10|9145.4|9130.4|9145.3|9130.3|9145.4|9130.4|9144.9|9129.9|0
1628773520000|2021-08-12 13:05:20|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|2
1628773540000|2021-08-12 13:05:40|||||||||2
1628773560000|2021-08-12 13:06:00|9145|9130|9147.4|9132.4|9147.4|9132.4|9145|9130|11
1628773570000|2021-08-12 13:06:10|9146.9|9131.9|9140.5|9125.5|9146.9|9131.9|9140.5|9125.5|14
1628773590000|2021-08-12 13:06:30|9140.1|9125.1|9139|9124|9140.1|9125.1|9139|9124|1
1628773600000|2021-08-12 13:06:40|9138.6|9123.6|9138.5|9123.5|9138.6|9123.6|9138.5|9123.5|0
1628773610000|2021-08-12 13:06:50|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|2
1628773620000|2021-08-12 13:07:00|9139.1|9124.1|9139.4|9124.4|9140|9125|9139|9124|1
1628773630000|2021-08-12 13:07:10|9138.5|9123.5|9137.5|9122.5|9138.5|9123.5|9137.5|9122.5|2
1628773640000|2021-08-12 13:07:20|9136.9|9121.9|9135|9120|9136.9|9121.9|9135|9120|1
1628773650000|2021-08-12 13:07:30|9135.5|9120.5|9137|9122|9137.5|9122.5|9135.5|9120.5|10
1628773670000|2021-08-12 13:07:50|9140|9125|9141|9126|9141.4|9126.4|9140|9125|16
1628773680000|2021-08-12 13:08:00|9141.5|9126.5|9138|9123|9141.5|9126.5|9138|9123|20
1628773690000|2021-08-12 13:08:10|9143.1|9128.1|9144.1|9129.1|9144.1|9129.1|9143.1|9128.1|31
1628773700000|2021-08-12 13:08:20|9146|9131|9142.5|9127.5|9146|9131|9142|9127|4
1628773710000|2021-08-12 13:08:30|9143.8|9128.8|9147.9|9132.9|9147.9|9132.9|9143.8|9128.8|7
1628773720000|2021-08-12 13:08:40|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|9146.4|9131.4|1
1628773730000|2021-08-12 13:08:50|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|9145.4|9130.4|1
1628773740000|2021-08-12 13:09:00|9145.8|9130.8|9145.9|9130.9|9145.9|9130.9|9145.8|9130.8|1
1628773770000|2021-08-12 13:09:30|9146.4|9131.4|9144.9|9129.9|9151|9136|9142.6|9127.6|9
1628773790000|2021-08-12 13:09:50|9144.5|9129.5|9140|9125|9144.5|9129.5|9140|9125|1
1628773800000|2021-08-12 13:10:00|9140.6|9125.6|9141|9126|9141|9126|9140.6|9125.6|9
1628773810000|2021-08-12 13:10:10|9140.6|9125.6|9140.4|9125.4|9140.6|9125.6|9140.4|9125.4|1
1628773820000|2021-08-12 13:10:20|9140.5|9125.5|9140.9|9125.9|9141|9126|9140.5|9125.5|7
1628773830000|2021-08-12 13:10:30|9141|9126|9139|9124|9141|9126|9139|9124|5
1628773840000|2021-08-12 13:10:40|9137.6|9122.6|9138.6|9123.6|9140.1|9125.1|9137.6|9122.6|6
1628773850000|2021-08-12 13:10:50|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|0
1628773860000|2021-08-12 13:11:00|9138.5|9123.5|9136.6|9121.6|9138.6|9123.6|9135.2|9120.2|4
1628773880000|2021-08-12 13:11:20|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|21
1628773900000|2021-08-12 13:11:40|9136.3|9121.3|9138.6|9123.6|9138.6|9123.6|9136.3|9121.3|2
1628773920000|2021-08-12 13:12:00|9139|9124|9139.1|9124.1|9139.1|9124.1|9139|9124|0
1628773940000|2021-08-12 13:12:20|9139.9|9124.9|9140.1|9125.1|9140.1|9125.1|9139.9|9124.9|0
1628773950000|2021-08-12 13:12:30|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|1
1628773960000|2021-08-12 13:12:40|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|0
1628773970000|2021-08-12 13:12:50|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|1
1628773980000|2021-08-12 13:13:00|9140.9|9125.9|9141.1|9126.1|9141.1|9126.1|9140.1|9125.1|1
1628774000000|2021-08-12 13:13:20|9140.6|9125.6|9140.1|9125.1|9140.6|9125.6|9140.1|9125.1|4
1628774020000|2021-08-12 13:13:40|9138.1|9123.1|9138.1|9123.1|9138.6|9123.6|9138.1|9123.1|1
1628774040000|2021-08-12 13:14:00|9137.4|9122.4|9138.1|9123.1|9138.6|9123.6|9137.1|9122.1|4
1628774160000|2021-08-12 13:16:00|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1628774170000|2021-08-12 13:16:10|9139|9124|9140.2|9125.2|9140.2|9125.2|9139|9124|2
1628774180000|2021-08-12 13:16:20|9140.1|9125.1|9142.6|9127.6|9143.9|9128.9|9140.1|9125.1|3
1628774200000|2021-08-12 13:16:40|9143.1|9128.1|9143|9128|9143.1|9128.1|9142.6|9127.6|1
1628774220000|2021-08-12 13:17:00|9143.1|9128.1|9142.7|9127.7|9143.1|9128.1|9142.6|9127.6|1
1628774230000|2021-08-12 13:17:10|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|0
1628774240000|2021-08-12 13:17:20|9140.1|9125.1|9138.6|9123.6|9140.1|9125.1|9138.6|9123.6|2
1628774250000|2021-08-12 13:17:30|9139.1|9124.1|9138.1|9123.1|9139.6|9124.6|9138.1|9123.1|1
1628774260000|2021-08-12 13:17:40|9137.7|9122.7|9137.6|9122.6|9138|9123|9137.6|9122.6|0
1628774280000|2021-08-12 13:18:00|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|0
1628774290000|2021-08-12 13:18:10|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|5
1628774300000|2021-08-12 13:18:20|9134.5|9119.5|9131.6|9116.6|9134.5|9119.5|9131.6|9116.6|6
1628774320000|2021-08-12 13:18:40|9131|9116|9129.1|9114.1|9131|9116|9129.1|9114.1|2
1628774340000|2021-08-12 13:19:00|||||||||3
1628774350000|2021-08-12 13:19:10|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|1
1628774370000|2021-08-12 13:19:30|||||||||8
1628774400000|2021-08-12 13:20:00|||||||||1
1628774410000|2021-08-12 13:20:10|9127.6|9112.6|9128.3|9113.3|9128.3|9113.3|9127.6|9112.6|1
1628774420000|2021-08-12 13:20:20|9130.6|9115.6|9130.7|9115.7|9132.7|9117.7|9130.6|9115.6|1
1628774430000|2021-08-12 13:20:30|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|9131.5|9116.5|0
1628774440000|2021-08-12 13:20:40|9131.7|9116.7|9134.6|9119.6|9134.6|9119.6|9131.7|9116.7|0
1628774460000|2021-08-12 13:21:00|9134.7|9119.7|9134.5|9119.5|9135.9|9120.9|9134.5|9119.5|1
1628774470000|2021-08-12 13:21:10|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|10
1628774480000|2021-08-12 13:21:20|9131.7|9116.7|9132.3|9117.3|9132.3|9117.3|9131.6|9116.6|5
1628774490000|2021-08-12 13:21:30|9132.4|9117.4|9131.9|9116.9|9132.4|9117.4|9131.9|9116.9|0
1628774500000|2021-08-12 13:21:40|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|9132.4|9117.4|0
1628774520000|2021-08-12 13:22:00|9131.9|9116.9|9131.4|9116.4|9131.9|9116.9|9130.4|9115.4|3
1628774530000|2021-08-12 13:22:10|9131.8|9116.8|9131.9|9116.9|9131.9|9116.9|9131.8|9116.8|0
1628774540000|2021-08-12 13:22:20|9131.8|9116.8|9131.4|9116.4|9131.8|9116.8|9131.4|9116.4|1
1628774550000|2021-08-12 13:22:30|9131.9|9116.9|9130.9|9115.9|9131.9|9116.9|9130.9|9115.9|0
1628774580000|2021-08-12 13:23:00|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|5
1628774590000|2021-08-12 13:23:10|9131.9|9116.9|9132.8|9117.8|9132.8|9117.8|9131.4|9116.4|1
1628774600000|2021-08-12 13:23:20|9132.4|9117.4|9131.9|9116.9|9132.4|9117.4|9131.9|9116.9|0
1628774640000|2021-08-12 13:24:00|9132.4|9117.4|9134.5|9119.5|9134.9|9119.9|9132.4|9117.4|8
1628774650000|2021-08-12 13:24:10|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|0
1628774660000|2021-08-12 13:24:20|9134.9|9119.9|9133.9|9118.9|9134.9|9119.9|9133.9|9118.9|0
1628774680000|2021-08-12 13:24:40|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|0
1628774710000|2021-08-12 13:25:10|9135.8|9120.8|9135|9120|9135.9|9120.9|9135|9120|1
1628774720000|2021-08-12 13:25:20|9135.6|9120.6|9136.4|9121.4|9136.4|9121.4|9135.6|9120.6|0
1628774740000|2021-08-12 13:25:40|9135.9|9120.9|9135.5|9120.5|9136.4|9121.4|9135.5|9120.5|1
1628774750000|2021-08-12 13:25:50|9135.9|9120.9|9136.9|9121.9|9136.9|9121.9|9135.9|9120.9|1
1628774770000|2021-08-12 13:26:10|9137|9122|9137|9122|9137|9122|9137|9122|0
1628774790000|2021-08-12 13:26:30|9137.1|9122.1|9138|9123|9138|9123|9137.1|9122.1|1
1628774800000|2021-08-12 13:26:40|9138.5|9123.5|9139.5|9124.5|9140|9125|9138.5|9123.5|15
1628774820000|2021-08-12 13:27:00|9140|9125|9139.5|9124.5|9140|9125|9139.5|9124.5|0
1628774830000|2021-08-12 13:27:10|||||||||1
1628774880000|2021-08-12 13:28:00|9140|9125|9141|9126|9141|9126|9140|9125|4
1628774890000|2021-08-12 13:28:10|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|0
1628774900000|2021-08-12 13:28:20|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|9140.5|9125.5|1
1628774930000|2021-08-12 13:28:50|9140|9125|9140|9125|9140|9125|9140|9125|1
1628774970000|2021-08-12 13:29:30|9140.4|9125.4|9138|9123|9140.5|9125.5|9138|9123|4
1628774980000|2021-08-12 13:29:40|9138.1|9123.1|9138|9123|9138.1|9123.1|9138|9123|1
1628774990000|2021-08-12 13:29:50|9137.5|9122.5|9138|9123|9138|9123|9137.5|9122.5|0
1628775000000|2021-08-12 13:30:00|9138.5|9123.5|9135.4|9120.4|9140.6|9125.6|9135.4|9120.4|15
1628775010000|2021-08-12 13:30:10|9134.8|9119.8|9135.1|9120.1|9135.6|9120.6|9132.1|9117.1|4
1628775020000|2021-08-12 13:30:20|9136.1|9121.1|9138.5|9123.5|9138.5|9123.5|9135.2|9120.2|0
1628775030000|2021-08-12 13:30:30|9138.6|9123.6|9143.1|9128.1|9143.1|9128.1|9138.6|9123.6|9
1628775040000|2021-08-12 13:30:40|9140.6|9125.6|9139.6|9124.6|9140.6|9125.6|9139.6|9124.6|3
1628775050000|2021-08-12 13:30:50|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|9141.9|9126.9|1
1628775060000|2021-08-12 13:31:00|9141.4|9126.4|9138.6|9123.6|9141.4|9126.4|9138.6|9123.6|7
1628775070000|2021-08-12 13:31:10|9139.6|9124.6|9142|9127|9142|9127|9139.6|9124.6|2
1628775080000|2021-08-12 13:31:20|9145.1|9130.1|9146.8|9131.8|9146.8|9131.8|9145.1|9130.1|17
1628775090000|2021-08-12 13:31:30|9146.4|9131.4|9145.6|9130.6|9146.4|9131.4|9144.9|9129.9|9
1628775100000|2021-08-12 13:31:40|9144.9|9129.9|9141.9|9126.9|9144.9|9129.9|9141.4|9126.4|6
1628775110000|2021-08-12 13:31:50|9138.1|9123.1|9137.9|9122.9|9138.4|9123.4|9137.6|9122.6|9
1628775120000|2021-08-12 13:32:00|9138.4|9123.4|9134.4|9119.4|9138.4|9123.4|9134.4|9119.4|5
1628775150000|2021-08-12 13:32:30|9134.8|9119.8|9137.1|9122.1|9137.1|9122.1|9134.8|9119.8|6
1628775160000|2021-08-12 13:32:40|9136.6|9121.6|9138.4|9123.4|9138.4|9123.4|9136.6|9121.6|2
1628775170000|2021-08-12 13:32:50|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|9137.9|9122.9|3
1628775180000|2021-08-12 13:33:00|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|9138.4|9123.4|0
1628775190000|2021-08-12 13:33:10|9137.9|9122.9|9136.9|9121.9|9137.9|9122.9|9136.9|9121.9|1
1628775200000|2021-08-12 13:33:20|9133.4|9118.4|9133.1|9118.1|9133.4|9118.4|9132.5|9117.5|15
1628775210000|2021-08-12 13:33:30|9133.4|9118.4|9134.9|9119.9|9134.9|9119.9|9133.4|9118.4|2
1628775220000|2021-08-12 13:33:40|9134.4|9119.4|9133.9|9118.9|9134.4|9119.4|9133.9|9118.9|1
1628775240000|2021-08-12 13:34:00|9133.5|9118.5|9134.4|9119.4|9134.4|9119.4|9133.5|9118.5|2
1628775250000|2021-08-12 13:34:10|9130.4|9115.4|9129.6|9114.6|9130.4|9115.4|9129.6|9114.6|5
1628775270000|2021-08-12 13:34:30|9129.4|9114.4|9130.9|9115.9|9130.9|9115.9|9129.4|9114.4|0
1628775280000|2021-08-12 13:34:40|9131.6|9116.6|9131.9|9116.9|9131.9|9116.9|9131.6|9116.6|0
1628775290000|2021-08-12 13:34:50|9132.6|9117.6|9132.4|9117.4|9132.9|9117.9|9132.4|9117.4|1
1628775300000|2021-08-12 13:35:00|9131.9|9116.9|9136.5|9121.5|9136.5|9121.5|9131.9|9116.9|3
1628775310000|2021-08-12 13:35:10|9135.7|9120.7|9135.7|9120.7|9135.7|9120.7|9135.5|9120.5|1
1628775320000|2021-08-12 13:35:20|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|9134.2|9119.2|1
1628775330000|2021-08-12 13:35:30|9133.1|9118.1|9131.7|9116.7|9133.1|9118.1|9131.7|9116.7|6
1628775340000|2021-08-12 13:35:40|9131|9116|9130.7|9115.7|9131|9116|9130.7|9115.7|0
1628775350000|2021-08-12 13:35:50|9130.2|9115.2|9130.2|9115.2|9130.2|9115.2|9130.2|9115.2|1
1628775360000|2021-08-12 13:36:00|9131.2|9116.2|9119.2|9104.2|9131.2|9116.2|9119.2|9104.2|68
1628775370000|2021-08-12 13:36:10|9119|9104|9120.6|9105.6|9120.6|9105.6|9118.8|9103.8|5
1628775380000|2021-08-12 13:36:20|9123.3|9108.3|9123.2|9108.2|9124.7|9109.7|9123.2|9108.2|9
1628775390000|2021-08-12 13:36:30|9121.2|9106.2|9120|9105|9121.2|9106.2|9120|9105|4
1628775400000|2021-08-12 13:36:40|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|0
1628775420000|2021-08-12 13:37:00|9118.8|9103.8|9118|9103|9119.3|9104.3|9118|9103|3
1628775430000|2021-08-12 13:37:10|9113.4|9098.4|9122.2|9107.2|9122.2|9107.2|9113.4|9098.4|36
1628775440000|2021-08-12 13:37:20|9122.5|9107.5|9125|9110|9125|9110|9122.5|9107.5|1
1628775450000|2021-08-12 13:37:30|9126.5|9111.5|9125.6|9110.6|9126.8|9111.8|9125.6|9110.6|0
1628775460000|2021-08-12 13:37:40|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|1
1628775470000|2021-08-12 13:37:50|9125.1|9110.1|9125.1|9110.1|9125.1|9110.1|9125.1|9110.1|0
1628775480000|2021-08-12 13:38:00|9124.7|9109.7|9124.6|9109.6|9124.7|9109.7|9124.6|9109.6|1
1628775500000|2021-08-12 13:38:20|9125.7|9110.7|9130.5|9115.5|9130.5|9115.5|9125.7|9110.7|6
1628775510000|2021-08-12 13:38:30|9131|9116|9131|9116|9131|9116|9131|9116|4
1628775520000|2021-08-12 13:38:40|9130.6|9115.6|9126.3|9111.3|9130.6|9115.6|9126.3|9111.3|6
1628775540000|2021-08-12 13:39:00|9126.5|9111.5|9121.6|9106.6|9126.5|9111.5|9121.6|9106.6|2
1628775550000|2021-08-12 13:39:10|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|0
1628775560000|2021-08-12 13:39:20|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|0
1628775570000|2021-08-12 13:39:30|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|9120.1|9105.1|4
1628775600000|2021-08-12 13:40:00|9122.7|9107.7|9123|9108|9123|9108|9122.7|9107.7|1
1628775610000|2021-08-12 13:40:10|9123.6|9108.6|9125.5|9110.5|9125.5|9110.5|9123.6|9108.6|2
1628775620000|2021-08-12 13:40:20|9125.1|9110.1|9124.6|9109.6|9125.1|9110.1|9124.6|9109.6|0
1628775630000|2021-08-12 13:40:30|9124.5|9109.5|9124.5|9109.5|9124.5|9109.5|9124.5|9109.5|0
1628775640000|2021-08-12 13:40:40|9124.1|9109.1|9124|9109|9124.1|9109.1|9124|9109|0
1628775680000|2021-08-12 13:41:20|9124.4|9109.4|9124.5|9109.5|9124.8|9109.8|9124|9109|4
1628775690000|2021-08-12 13:41:30|9125.1|9110.1|9125.3|9110.3|9125.5|9110.5|9125.1|9110.1|6
1628775700000|2021-08-12 13:41:40|9125.5|9110.5|9125.3|9110.3|9126.2|9111.2|9124.3|9109.3|9
1628775710000|2021-08-12 13:41:50|9123|9108|9123|9108|9123|9108|9123|9108|2
1628775720000|2021-08-12 13:42:00|9122.8|9107.8|9121.3|9106.3|9122.8|9107.8|9120.8|9105.8|2
1628775820000|2021-08-12 13:43:40|9121.5|9106.5|9121.5|9106.5|9121.5|9106.5|9121.5|9106.5|0
1628775840000|2021-08-12 13:44:00|9121|9106|9121|9106|9121|9106|9121|9106|1
1628775870000|2021-08-12 13:44:30|9122.6|9107.6|9123.1|9108.1|9123.1|9108.1|9122.6|9107.6|16
1628775880000|2021-08-12 13:44:40|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|0
1628775890000|2021-08-12 13:44:50|9124|9109|9124|9109|9124|9109|9124|9109|1
1628775900000|2021-08-12 13:45:00|9123.2|9108.2|9123.6|9108.6|9124.1|9109.1|9123.2|9108.2|1
1628775910000|2021-08-12 13:45:10|9124|9109|9122.5|9107.5|9124.1|9109.1|9119.5|9104.5|19
1628775920000|2021-08-12 13:45:20|9122|9107|9122|9107|9122|9107|9122|9107|0
1628775930000|2021-08-12 13:45:30|9121.5|9106.5|9120.3|9105.3|9121.5|9106.5|9120|9105|3
1628775940000|2021-08-12 13:45:40|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|9120.5|9105.5|0
1628775960000|2021-08-12 13:46:00|9119|9104|9120|9105|9120.5|9105.5|9119|9104|4
1628776020000|2021-08-12 13:47:00|||||||||3
1628776040000|2021-08-12 13:47:20|9117.6|9102.6|9116.1|9101.1|9117.6|9102.6|9115.6|9100.6|4
1628776050000|2021-08-12 13:47:30|9115.6|9100.6|9115|9100|9115.6|9100.6|9115|9100|4
1628776070000|2021-08-12 13:47:50|9116.5|9101.5|9116.6|9101.6|9116.6|9101.6|9116.5|9101.5|5
1628776080000|2021-08-12 13:48:00|9117|9102|9118.6|9103.6|9120.3|9105.3|9117|9102|3
1628776090000|2021-08-12 13:48:10|||||||||1
1628776110000|2021-08-12 13:48:30|9118.2|9103.2|9118.2|9103.2|9118.2|9103.2|9118.2|9103.2|1
1628776120000|2021-08-12 13:48:40|9118|9103|9118|9103|9118|9103|9118|9103|0
1628776130000|2021-08-12 13:48:50|9117|9102|9117|9102|9117|9102|9117|9102|0
1628776150000|2021-08-12 13:49:10|9117.5|9102.5|9117.5|9102.5|9117.5|9102.5|9117.5|9102.5|0
1628776160000|2021-08-12 13:49:20|9117.1|9102.1|9117.5|9102.5|9117.5|9102.5|9117|9102|0
1628776170000|2021-08-12 13:49:30|9118.1|9103.1|9119|9104|9119|9104|9118|9103|3
1628776190000|2021-08-12 13:49:50|9119.3|9104.3|9119|9104|9119.5|9104.5|9118.5|9103.5|2
1628776200000|2021-08-12 13:50:00|9118.2|9103.2|9115|9100|9118.5|9103.5|9114.7|9099.7|16
1628776210000|2021-08-12 13:50:10|9115.3|9100.3|9115|9100|9115.5|9100.5|9115|9100|0
1628776220000|2021-08-12 13:50:20|9114|9099|9114|9099|9114|9099|9114|9099|0
1628776230000|2021-08-12 13:50:30|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|1
1628776240000|2021-08-12 13:50:40|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1628776250000|2021-08-12 13:50:50|9113|9098|9115|9100|9115|9100|9112|9097|4
1628776260000|2021-08-12 13:51:00|9116|9101|9116|9101|9116|9101|9116|9101|2
1628776270000|2021-08-12 13:51:10|9115.2|9100.2|9116.5|9101.5|9116.5|9101.5|9115|9100|1
1628776290000|2021-08-12 13:51:30|9117|9102|9117|9102|9117|9102|9117|9102|0
1628776310000|2021-08-12 13:51:50|9116|9101|9116|9101|9116|9101|9116|9101|0
1628776320000|2021-08-12 13:52:00|9116.3|9101.3|9117.5|9102.5|9117.5|9102.5|9116.3|9101.3|4
1628776340000|2021-08-12 13:52:20|9114|9099|9114|9099|9114|9099|9114|9099|11
1628776350000|2021-08-12 13:52:30|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|2
1628776360000|2021-08-12 13:52:40|||||||||2
1628776370000|2021-08-12 13:52:50|9114.2|9099.2|9114.2|9099.2|9114.2|9099.2|9114.2|9099.2|3
1628776380000|2021-08-12 13:53:00|9116.2|9101.2|9117.2|9102.2|9117.8|9102.8|9116.2|9101.2|8
1628776390000|2021-08-12 13:53:10|9113.2|9098.2|9113.6|9098.6|9113.6|9098.6|9113.2|9098.2|3
1628776410000|2021-08-12 13:53:30|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|9113.7|9098.7|0
1628776420000|2021-08-12 13:53:40|9113.2|9098.2|9113.7|9098.7|9114.3|9099.3|9113.2|9098.2|3
1628776430000|2021-08-12 13:53:50|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|7
1628776440000|2021-08-12 13:54:00|9114.2|9099.2|9115.2|9100.2|9115.2|9100.2|9113.8|9098.8|1
1628776450000|2021-08-12 13:54:10|9115.6|9100.6|9113.6|9098.6|9115.6|9100.6|9113.6|9098.6|5
1628776460000|2021-08-12 13:54:20|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|1
1628776470000|2021-08-12 13:54:30|9111.7|9096.7|9113.1|9098.1|9113.1|9098.1|9111.6|9096.6|10
1628776480000|2021-08-12 13:54:40|9113.5|9098.5|9113.7|9098.7|9113.7|9098.7|9113.5|9098.5|0
1628776500000|2021-08-12 13:55:00|9114.1|9099.1|9113.3|9098.3|9115.7|9100.7|9113.3|9098.3|6
1628776510000|2021-08-12 13:55:10|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|1
1628776550000|2021-08-12 13:55:50|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9112.8|9097.8|3
1628776560000|2021-08-12 13:56:00|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|1
1628776570000|2021-08-12 13:56:10|9113.3|9098.3|9114.3|9099.3|9114.3|9099.3|9113.3|9098.3|2
1628776580000|2021-08-12 13:56:20|9113.9|9098.9|9112.9|9097.9|9113.9|9098.9|9112.6|9097.6|6
1628776590000|2021-08-12 13:56:30|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|9112.4|9097.4|0
1628776600000|2021-08-12 13:56:40|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|1
1628776620000|2021-08-12 13:57:00|9111.6|9096.6|9111.9|9096.9|9112.3|9097.3|9111.6|9096.6|6
1628776640000|2021-08-12 13:57:20|9112.3|9097.3|9112.2|9097.2|9112.3|9097.3|9112.2|9097.2|0
1628776650000|2021-08-12 13:57:30|9113|9098|9112.3|9097.3|9113.7|9098.7|9111.8|9096.8|13
1628776660000|2021-08-12 13:57:40|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|4
1628776680000|2021-08-12 13:58:00|9110.9|9095.9|9110.7|9095.7|9110.9|9095.9|9110.7|9095.7|6
1628776690000|2021-08-12 13:58:10|9110.8|9095.8|9110.8|9095.8|9110.8|9095.8|9110.8|9095.8|0
1628776720000|2021-08-12 13:58:40|9111.2|9096.2|9111.7|9096.7|9112.8|9097.8|9111.2|9096.2|9
1628776730000|2021-08-12 13:58:50|9113.8|9098.8|9119.7|9104.7|9119.7|9104.7|9113.8|9098.8|10
1628776740000|2021-08-12 13:59:00|9119.5|9104.5|9122|9107|9122|9107|9119.5|9104.5|0
1628776750000|2021-08-12 13:59:10|9121|9106|9120|9105|9121|9106|9119.6|9104.6|0
1628776770000|2021-08-12 13:59:30|9122|9107|9122|9107|9122.5|9107.5|9122|9107|1
1628776800000|2021-08-12 14:00:00|9123.5|9108.5|9124|9109|9124.5|9109.5|9122.5|9107.5|3
1628776810000|2021-08-12 14:00:10|9124.3|9109.3|9126|9111|9126.5|9111.5|9124.3|9109.3|3
1628776830000|2021-08-12 14:00:30|9125.6|9110.6|9124|9109|9125.6|9110.6|9124|9109|17
1628776840000|2021-08-12 14:00:40|9124.3|9109.3|9123.3|9108.3|9124.3|9109.3|9123.3|9108.3|0
1628776860000|2021-08-12 14:01:00|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|0
1628776880000|2021-08-12 14:01:20|9124|9109|9126.8|9111.8|9126.8|9111.8|9124|9109|1
1628776890000|2021-08-12 14:01:30|9127|9112|9124.5|9109.5|9128.5|9113.5|9124.5|9109.5|4
1628776900000|2021-08-12 14:01:40|9122.9|9107.9|9126|9111|9127|9112|9122.5|9107.5|6
1628776910000|2021-08-12 14:01:50|9126.7|9111.7|9126.5|9111.5|9126.7|9111.7|9126.5|9111.5|1
1628776920000|2021-08-12 14:02:00|9127|9112|9127.5|9112.5|9127.8|9112.8|9127|9112|0
1628776930000|2021-08-12 14:02:10|9127.8|9112.8|9125.5|9110.5|9128|9113|9125|9110|5
1628776940000|2021-08-12 14:02:20|9126|9111|9127|9112|9127|9112|9125|9110|6
1628776950000|2021-08-12 14:02:30|9127.7|9112.7|9128|9113|9128|9113|9127.7|9112.7|3
1628776960000|2021-08-12 14:02:40|9128.3|9113.3|9128.5|9113.5|9128.5|9113.5|9128.3|9113.3|0
1628776970000|2021-08-12 14:02:50|9128.1|9113.1|9127|9112|9128.1|9113.1|9127|9112|2
1628776980000|2021-08-12 14:03:00|9128|9113|9131|9116|9131|9116|9128|9113|8
1628777000000|2021-08-12 14:03:20|9131.5|9116.5|9131.2|9116.2|9132|9117|9131|9116|3
1628777010000|2021-08-12 14:03:30|9131|9116|9132|9117|9132.5|9117.5|9131|9116|0
1628777020000|2021-08-12 14:03:40|9131.5|9116.5|9131|9116|9132.5|9117.5|9131|9116|0
1628777040000|2021-08-12 14:04:00|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|0
1628777050000|2021-08-12 14:04:10|9131.5|9116.5|9132.5|9117.5|9132.5|9117.5|9131.5|9116.5|3
1628777060000|2021-08-12 14:04:20|9132.8|9117.8|9133.1|9118.1|9133.5|9118.5|9132.6|9117.6|21
1628777070000|2021-08-12 14:04:30|9132.6|9117.6|9133.1|9118.1|9133.1|9118.1|9132.6|9117.6|8
1628777080000|2021-08-12 14:04:40|9133.5|9118.5|9133.1|9118.1|9133.5|9118.5|9133.1|9118.1|3
1628777090000|2021-08-12 14:04:50|9133.5|9118.5|9135.5|9120.5|9137.5|9122.5|9133.5|9118.5|11
1628777100000|2021-08-12 14:05:00|9136.5|9121.5|9136.1|9121.1|9136.5|9121.5|9136.1|9121.1|5
1628777110000|2021-08-12 14:05:10|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|9136.5|9121.5|0
1628777130000|2021-08-12 14:05:30|9134.5|9119.5|9136|9121|9136|9121|9134.5|9119.5|18
1628777140000|2021-08-12 14:05:40|9136.5|9121.5|9136.3|9121.3|9136.5|9121.5|9136.3|9121.3|3
1628777170000|2021-08-12 14:06:10|9135.6|9120.6|9136.1|9121.1|9136.1|9121.1|9135.1|9120.1|6
1628777180000|2021-08-12 14:06:20|9136.3|9121.3|9137.5|9122.5|9137.5|9122.5|9136.3|9121.3|2
1628777190000|2021-08-12 14:06:30|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|9139.5|9124.5|11
1628777200000|2021-08-12 14:06:40|9140|9125|9139.6|9124.6|9140|9125|9139.6|9124.6|8
1628777210000|2021-08-12 14:06:50|||||||||1
1628777220000|2021-08-12 14:07:00|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9
1628777230000|2021-08-12 14:07:10|9141.9|9126.9|9149.6|9134.6|9149.6|9134.6|9141.9|9126.9|32
1628777240000|2021-08-12 14:07:20|9151.6|9136.6|9150.7|9135.7|9151.6|9136.6|9150.7|9135.7|22
1628777250000|2021-08-12 14:07:30|9149.6|9134.6|9150.8|9135.8|9150.8|9135.8|9149.3|9134.3|7
1628777260000|2021-08-12 14:07:40|9151.6|9136.6|9151.2|9136.2|9151.7|9136.7|9151.2|9136.2|0
1628777280000|2021-08-12 14:08:00|9151.3|9136.3|9150.8|9135.8|9151.3|9136.3|9150|9135|12
1628777300000|2021-08-12 14:08:20|9152.4|9137.4|9153.2|9138.2|9153.2|9138.2|9152.4|9137.4|4
1628777310000|2021-08-12 14:08:30|9160|9145|9157.1|9142.1|9160|9145|9154.5|9139.5|54
1628777320000|2021-08-12 14:08:40|9157.6|9142.6|9160.8|9145.8|9161.2|9146.2|9157.2|9142.2|7
1628777330000|2021-08-12 14:08:50|9161.4|9146.4|9164.2|9149.2|9164.2|9149.2|9161.4|9146.4|1
1628777340000|2021-08-12 14:09:00|9163.7|9148.7|9155.8|9140.8|9163.7|9148.7|9155.8|9140.8|12
1628777350000|2021-08-12 14:09:10|9156.2|9141.2|9157.7|9142.7|9158.2|9143.2|9156.2|9141.2|5
1628777360000|2021-08-12 14:09:20|9158.2|9143.2|9160.7|9145.7|9160.7|9145.7|9158.2|9143.2|1
1628777380000|2021-08-12 14:09:40|9160.2|9145.2|9159.2|9144.2|9160.2|9145.2|9159.2|9144.2|3
1628777390000|2021-08-12 14:09:50|9160.7|9145.7|9162.7|9147.7|9162.7|9147.7|9160.2|9145.2|10
1628777400000|2021-08-12 14:10:00|9163.1|9148.1|9161.6|9146.6|9163.2|9148.2|9161.2|9146.2|8
1628777410000|2021-08-12 14:10:10|9161.7|9146.7|9162.8|9147.8|9162.8|9147.8|9161.7|9146.7|13
1628777420000|2021-08-12 14:10:20|9162.7|9147.7|9165.2|9150.2|9166.1|9151.1|9162.7|9147.7|6
1628777430000|2021-08-12 14:10:30|9165.6|9150.6|9165.7|9150.7|9165.7|9150.7|9165.6|9150.6|3
1628777440000|2021-08-12 14:10:40|9166.7|9151.7|9167.1|9152.1|9167.1|9152.1|9166.7|9151.7|1
1628777450000|2021-08-12 14:10:50|||||||||1
1628777460000|2021-08-12 14:11:00|||||||||4
1628777470000|2021-08-12 14:11:10|||||||||5
1628777480000|2021-08-12 14:11:20|9168.2|9153.2|9166.2|9151.2|9168.6|9153.6|9166.2|9151.2|11
1628777490000|2021-08-12 14:11:30|9166.6|9151.6|9168.7|9153.7|9169.2|9154.2|9166.6|9151.6|5
1628777500000|2021-08-12 14:11:40|9167.7|9152.7|9169.2|9154.2|9169.2|9154.2|9167.7|9152.7|7
1628777510000|2021-08-12 14:11:50|9168.7|9153.7|9167.7|9152.7|9168.7|9153.7|9167.6|9152.6|4
1628777520000|2021-08-12 14:12:00|9168|9153|9168.7|9153.7|9168.7|9153.7|9168|9153|2
1628777530000|2021-08-12 14:12:10|9169.2|9154.2|9168.8|9153.8|9169.2|9154.2|9168.8|9153.8|3
1628777550000|2021-08-12 14:12:30|9167.7|9152.7|9167.2|9152.2|9167.7|9152.7|9167.2|9152.2|4
1628777570000|2021-08-12 14:12:50|9167.5|9152.5|9168.2|9153.2|9168.2|9153.2|9167.5|9152.5|1
1628777580000|2021-08-12 14:13:00|9167.8|9152.8|9168.2|9153.2|9168.2|9153.2|9167.8|9152.8|1
1628777590000|2021-08-12 14:13:10|9168.7|9153.7|9168.7|9153.7|9169.1|9154.1|9168.7|9153.7|3
1628777600000|2021-08-12 14:13:20|9168.3|9153.3|9166.7|9151.7|9168.3|9153.3|9166.7|9151.7|3
1628777610000|2021-08-12 14:13:30|9166.8|9151.8|9166.8|9151.8|9166.8|9151.8|9166.8|9151.8|0
1628777620000|2021-08-12 14:13:40|9167.5|9152.5|9167.7|9152.7|9167.7|9152.7|9167.5|9152.5|2
1628777640000|2021-08-12 14:14:00|9168.2|9153.2|9168.7|9153.7|9168.7|9153.7|9168.2|9153.2|1
1628777650000|2021-08-12 14:14:10|9168.3|9153.3|9165.2|9150.2|9168.3|9153.3|9165.2|9150.2|11
1628777660000|2021-08-12 14:14:20|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|4
1628777670000|2021-08-12 14:14:30|9168.5|9153.5|9166.8|9151.8|9168.7|9153.7|9166.8|9151.8|2
1628777680000|2021-08-12 14:14:40|9167.6|9152.6|9166.7|9151.7|9168.2|9153.2|9166.7|9151.7|0
1628777700000|2021-08-12 14:15:00|9167.2|9152.2|9168.2|9153.2|9168.2|9153.2|9167.2|9152.2|1
1628777710000|2021-08-12 14:15:10|9168.6|9153.6|9169.2|9154.2|9169.2|9154.2|9168.6|9153.6|3
1628777720000|2021-08-12 14:15:20|9169.1|9154.1|9166.7|9151.7|9169.1|9154.1|9166.7|9151.7|1
1628777740000|2021-08-12 14:15:40|9167|9152|9168.2|9153.2|9168.2|9153.2|9167|9152|1
1628777750000|2021-08-12 14:15:50|||||||||1
1628777760000|2021-08-12 14:16:00|9168.7|9153.7|9168.3|9153.3|9168.7|9153.7|9168.3|9153.3|2
1628777780000|2021-08-12 14:16:20|||||||||1
1628777820000|2021-08-12 14:17:00|9168.7|9153.7|9169.2|9154.2|9169.2|9154.2|9168|9153|11
1628777840000|2021-08-12 14:17:20|9169.7|9154.7|9168.6|9153.6|9169.7|9154.7|9167.8|9152.8|4
1628777850000|2021-08-12 14:17:30|9168.8|9153.8|9169.2|9154.2|9169.2|9154.2|9168.8|9153.8|0
1628777860000|2021-08-12 14:17:40|9169.7|9154.7|9169.7|9154.7|9169.7|9154.7|9169.7|9154.7|0
1628777870000|2021-08-12 14:17:50|9169.3|9154.3|9169.3|9154.3|9169.3|9154.3|9169.3|9154.3|2
1628777880000|2021-08-12 14:18:00|9169.7|9154.7|9168.6|9153.6|9169.7|9154.7|9168.6|9153.6|6
1628777890000|2021-08-12 14:18:10|9168.7|9153.7|9168.7|9153.7|9168.7|9153.7|9168.7|9153.7|0
1628777920000|2021-08-12 14:18:40|9168.3|9153.3|9168.5|9153.5|9168.8|9153.8|9168.2|9153.2|7
1628777930000|2021-08-12 14:18:50|9168.3|9153.3|9168.7|9153.7|9168.7|9153.7|9168.3|9153.3|2
1628777940000|2021-08-12 14:19:00|9165.7|9150.7|9166.3|9151.3|9166.3|9151.3|9165.7|9150.7|20
1628777950000|2021-08-12 14:19:10|9166|9151|9165.8|9150.8|9166|9151|9165.8|9150.8|0
1628777960000|2021-08-12 14:19:20|9165.5|9150.5|9163.6|9148.6|9165.5|9150.5|9163.6|9148.6|6
1628777980000|2021-08-12 14:19:40|9163.7|9148.7|9167.2|9152.2|9168.3|9153.3|9163.7|9148.7|20
1628778000000|2021-08-12 14:20:00|9167.1|9152.1|9168|9153|9168|9153|9167.1|9152.1|0
1628778010000|2021-08-12 14:20:10|9167.5|9152.5|9167.5|9152.5|9167.5|9152.5|9167.5|9152.5|0
1628778060000|2021-08-12 14:21:00|9167.1|9152.1|9168|9153|9168.5|9153.5|9167.1|9152.1|43
1628778090000|2021-08-12 14:21:30|9167.5|9152.5|9166.3|9151.3|9167.5|9152.5|9165.5|9150.5|11
1628778100000|2021-08-12 14:21:40|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|0
1628778120000|2021-08-12 14:22:00|9167.5|9152.5|9168.5|9153.5|9168.5|9153.5|9167|9152|2
1628778130000|2021-08-12 14:22:10|9168.8|9153.8|9169|9154|9169|9154|9168.8|9153.8|9
1628778140000|2021-08-12 14:22:20|9168.6|9153.6|9168.5|9153.5|9168.6|9153.6|9168.5|9153.5|0
1628778150000|2021-08-12 14:22:30|9168.6|9153.6|9169|9154|9169|9154|9168.6|9153.6|1
1628778160000|2021-08-12 14:22:40|||||||||2
1628778170000|2021-08-12 14:22:50|||||||||5
1628778200000|2021-08-12 14:23:20|9168.5|9153.5|9168.5|9153.5|9168.5|9153.5|9168.5|9153.5|3
1628778210000|2021-08-12 14:23:30|9168.3|9153.3|9166.6|9151.6|9168.3|9153.3|9166.1|9151.1|3
1628778220000|2021-08-12 14:23:40|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|9166.5|9151.5|0
1628778270000|2021-08-12 14:24:30|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|4
1628778280000|2021-08-12 14:24:40|9168|9153|9168|9153|9168|9153|9168|9153|0
1628778290000|2021-08-12 14:24:50|9168.3|9153.3|9168.5|9153.5|9168.5|9153.5|9168.3|9153.3|1
1628778300000|2021-08-12 14:25:00|||||||||3
1628778320000|2021-08-12 14:25:20|9168.1|9153.1|9168|9153|9168.1|9153.1|9168|9153|0
1628778340000|2021-08-12 14:25:40|9168.1|9153.1|9168.5|9153.5|9168.5|9153.5|9168.1|9153.1|1
1628778350000|2021-08-12 14:25:50|9168.3|9153.3|9168|9153|9168.3|9153.3|9168|9153|2
1628778360000|2021-08-12 14:26:00|9169|9154|9169|9154|9169|9154|9169|9154|0
1628778380000|2021-08-12 14:26:20|9170|9155|9168|9153|9170|9155|9168|9153|3
1628778390000|2021-08-12 14:26:30|9168.5|9153.5|9168.3|9153.3|9168.8|9153.8|9168|9153|1
1628778400000|2021-08-12 14:26:40|9168.5|9153.5|9169.5|9154.5|9169.5|9154.5|9168.5|9153.5|1
1628778420000|2021-08-12 14:27:00|9171.7|9156.7|9173.5|9158.5|9173.5|9158.5|9171.7|9156.7|11
1628778430000|2021-08-12 14:27:10|9174.2|9159.2|9173|9158|9174.5|9159.5|9173|9158|11
1628778440000|2021-08-12 14:27:20|9174|9159|9174|9159|9174|9159|9174|9159|3
1628778480000|2021-08-12 14:28:00|9174.7|9159.7|9174.8|9159.8|9175|9160|9174.7|9159.7|5
1628778490000|2021-08-12 14:28:10|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|1
1628778520000|2021-08-12 14:28:40|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|3
1628778530000|2021-08-12 14:28:50|9172.3|9157.3|9172.8|9157.8|9172.8|9157.8|9172.3|9157.3|5
1628778540000|2021-08-12 14:29:00|9173.7|9158.7|9174.3|9159.3|9174.3|9159.3|9173.7|9158.7|3
1628778550000|2021-08-12 14:29:10|9175.2|9160.2|9174.8|9159.8|9175.2|9160.2|9174.8|9159.8|1
1628778560000|2021-08-12 14:29:20|9173.8|9158.8|9173.5|9158.5|9173.8|9158.8|9173.5|9158.5|4
1628778570000|2021-08-12 14:29:30|9173.3|9158.3|9174.7|9159.7|9174.7|9159.7|9173.3|9158.3|1
1628778580000|2021-08-12 14:29:40|9173.2|9158.2|9175.5|9160.5|9175.5|9160.5|9173.2|9158.2|7
1628778590000|2021-08-12 14:29:50|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|11
1628778600000|2021-08-12 14:30:00|9176.7|9161.7|9177.1|9162.1|9177.1|9162.1|9176.7|9161.7|13
1628778610000|2021-08-12 14:30:10|9177.5|9162.5|9177.7|9162.7|9177.7|9162.7|9177.5|9162.5|13
1628778620000|2021-08-12 14:30:20|9177.2|9162.2|9177.2|9162.2|9177.7|9162.7|9177.2|9162.2|3
1628778630000|2021-08-12 14:30:30|9177.7|9162.7|9177.7|9162.7|9177.7|9162.7|9177.7|9162.7|6
1628778650000|2021-08-12 14:30:50|9177.3|9162.3|9177.2|9162.2|9177.3|9162.3|9177.2|9162.2|1
1628778660000|2021-08-12 14:31:00|9176.8|9161.8|9173.2|9158.2|9177.7|9162.7|9172.7|9157.7|26
1628778670000|2021-08-12 14:31:10|9172.8|9157.8|9172.7|9157.7|9172.8|9157.8|9172.7|9157.7|0
1628778690000|2021-08-12 14:31:30|9173.1|9158.1|9173.2|9158.2|9173.2|9158.2|9173.1|9158.1|0
1628778700000|2021-08-12 14:31:40|9174.6|9159.6|9173.6|9158.6|9175.3|9160.3|9173.2|9158.2|3
1628778720000|2021-08-12 14:32:00|9174.4|9159.4|9174.6|9159.6|9174.6|9159.6|9174.4|9159.4|0
1628778730000|2021-08-12 14:32:10|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|9174.7|9159.7|0
1628778740000|2021-08-12 14:32:20|9174.2|9159.2|9173.1|9158.1|9174.2|9159.2|9172.7|9157.7|2
1628778750000|2021-08-12 14:32:30|9173.2|9158.2|9172.7|9157.7|9173.2|9158.2|9172.7|9157.7|1
1628778770000|2021-08-12 14:32:50|9171.6|9156.6|9169.7|9154.7|9171.6|9156.6|9169.7|9154.7|15
1628778780000|2021-08-12 14:33:00|9167.8|9152.8|9167.8|9152.8|9169.2|9154.2|9167.7|9152.7|5
1628778790000|2021-08-12 14:33:10|9167.7|9152.7|9167.1|9152.1|9167.7|9152.7|9166.7|9151.7|7
1628778800000|2021-08-12 14:33:20|9166.5|9151.5|9166.2|9151.2|9166.5|9151.5|9166.2|9151.2|1
1628778810000|2021-08-12 14:33:30|9165.8|9150.8|9163.7|9148.7|9165.8|9150.8|9163.7|9148.7|5
1628778820000|2021-08-12 14:33:40|9164.1|9149.1|9164.7|9149.7|9165.3|9150.3|9163.7|9148.7|4
1628778840000|2021-08-12 14:34:00|9165|9150|9164.5|9149.5|9165|9150|9164.5|9149.5|0
1628778850000|2021-08-12 14:34:10|9166|9151|9168.1|9153.1|9169.7|9154.7|9166|9151|23
1628778870000|2021-08-12 14:34:30|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|9167.8|9152.8|0
1628778900000|2021-08-12 14:35:00|9168.3|9153.3|9170|9155|9170.3|9155.3|9168.3|9153.3|3
1628778910000|2021-08-12 14:35:10|9170.3|9155.3|9171.3|9156.3|9171.6|9156.6|9169.8|9154.8|1
1628778920000|2021-08-12 14:35:20|||||||||1
1628778930000|2021-08-12 14:35:30|9170.9|9155.9|9168.8|9153.8|9170.9|9155.9|9168.8|9153.8|23
1628778940000|2021-08-12 14:35:40|9168.5|9153.5|9161.6|9146.6|9169|9154|9160.7|9145.7|31
1628778950000|2021-08-12 14:35:50|9162.7|9147.7|9161.1|9146.1|9163.6|9148.6|9161.1|9146.1|4
1628778960000|2021-08-12 14:36:00|9161.8|9146.8|9163.6|9148.6|9163.6|9148.6|9160.9|9145.9|16
1628778970000|2021-08-12 14:36:10|9164.6|9149.6|9164.3|9149.3|9164.6|9149.6|9164.3|9149.3|1
1628778980000|2021-08-12 14:36:20|9164.6|9149.6|9164.8|9149.8|9167.1|9152.1|9164.5|9149.5|4
1628778990000|2021-08-12 14:36:30|9165.8|9150.8|9163.6|9148.6|9168.1|9153.1|9163.1|9148.1|31
1628779000000|2021-08-12 14:36:40|9162.8|9147.8|9167.1|9152.1|9167.1|9152.1|9162.6|9147.6|5
1628779010000|2021-08-12 14:36:50|9167.5|9152.5|9167.1|9152.1|9168.1|9153.1|9167.1|9152.1|2
1628779020000|2021-08-12 14:37:00|9165.6|9150.6|9167.6|9152.6|9167.6|9152.6|9165.6|9150.6|11
1628779030000|2021-08-12 14:37:10|9168|9153|9164.2|9149.2|9168|9153|9164.2|9149.2|8
1628779040000|2021-08-12 14:37:20|9164.3|9149.3|9167.6|9152.6|9168|9153|9164.3|9149.3|5
1628779050000|2021-08-12 14:37:30|9166.1|9151.1|9167.6|9152.6|9167.6|9152.6|9166.1|9151.1|1
1628779060000|2021-08-12 14:37:40|9168|9153|9170.1|9155.1|9171.1|9156.1|9168|9153|4
1628779070000|2021-08-12 14:37:50|9169.7|9154.7|9172.1|9157.1|9172.1|9157.1|9169.6|9154.6|4
1628779080000|2021-08-12 14:38:00|9172|9157|9170.2|9155.2|9172.8|9157.8|9170.2|9155.2|9
1628779090000|2021-08-12 14:38:10|9169.7|9154.7|9171.1|9156.1|9171.1|9156.1|9168.6|9153.6|9
1628779100000|2021-08-12 14:38:20|9170.7|9155.7|9172.1|9157.1|9172.1|9157.1|9170.6|9155.6|1
1628779110000|2021-08-12 14:38:30|9172.6|9157.6|9169.6|9154.6|9172.6|9157.6|9169.6|9154.6|9
1628779120000|2021-08-12 14:38:40|9168.8|9153.8|9168.6|9153.6|9168.8|9153.8|9168.6|9153.6|3
1628779130000|2021-08-12 14:38:50|9168.1|9153.1|9166.6|9151.6|9168.1|9153.1|9165.7|9150.7|2
1628779140000|2021-08-12 14:39:00|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|9167.6|9152.6|4
1628779150000|2021-08-12 14:39:10|9167.7|9152.7|9164.2|9149.2|9167.7|9152.7|9164.2|9149.2|12
1628779160000|2021-08-12 14:39:20|9164.1|9149.1|9167.6|9152.6|9167.6|9152.6|9164.1|9149.1|7
1628779170000|2021-08-12 14:39:30|9165.2|9150.2|9165.7|9150.7|9165.7|9150.7|9165.2|9150.2|1
1628779180000|2021-08-12 14:39:40|9165.3|9150.3|9165.2|9150.2|9165.3|9150.3|9165.2|9150.2|1
1628779200000|2021-08-12 14:40:00|9165.1|9150.1|9164.1|9149.1|9165.1|9150.1|9163.1|9148.1|18
1628779210000|2021-08-12 14:40:10|9164.5|9149.5|9165.1|9150.1|9165.1|9150.1|9164.5|9149.5|2
1628779220000|2021-08-12 14:40:20|9167.1|9152.1|9172.5|9157.5|9172.5|9157.5|9167.1|9152.1|62
1628779230000|2021-08-12 14:40:30|9174|9159|9172|9157|9174.8|9159.8|9172|9157|32
1628779240000|2021-08-12 14:40:40|9172.4|9157.4|9174|9159|9174|9159|9172.4|9157.4|2
1628779250000|2021-08-12 14:40:50|9173.6|9158.6|9173.5|9158.5|9173.6|9158.6|9173.5|9158.5|0
1628779260000|2021-08-12 14:41:00|9174|9159|9173|9158|9174|9159|9173|9158|1
1628779280000|2021-08-12 14:41:20|9173.3|9158.3|9172.6|9157.6|9173.3|9158.3|9172.6|9157.6|17
1628779290000|2021-08-12 14:41:30|9172|9157|9170.3|9155.3|9172|9157|9170.3|9155.3|20
1628779300000|2021-08-12 14:41:40|9169.8|9154.8|9167.8|9152.8|9169.8|9154.8|9167.8|9152.8|7
1628779310000|2021-08-12 14:41:50|9165.6|9150.6|9165.6|9150.6|9165.6|9150.6|9165.6|9150.6|11
1628779320000|2021-08-12 14:42:00|9167.1|9152.1|9170.8|9155.8|9170.8|9155.8|9167.1|9152.1|24
1628779330000|2021-08-12 14:42:10|9168.8|9153.8|9171.3|9156.3|9171.3|9156.3|9168.8|9153.8|5
1628779340000|2021-08-12 14:42:20|9170.6|9155.6|9168.6|9153.6|9170.6|9155.6|9168.6|9153.6|11
1628779350000|2021-08-12 14:42:30|9169|9154|9165|9150|9169|9154|9165|9150|10
1628779360000|2021-08-12 14:42:40|9165.3|9150.3|9168.3|9153.3|9168.3|9153.3|9165.3|9150.3|1
1628779370000|2021-08-12 14:42:50|||||||||9
1628779380000|2021-08-12 14:43:00|9170.3|9155.3|9171.8|9156.8|9171.8|9156.8|9170.3|9155.3|21
1628779400000|2021-08-12 14:43:20|9171.5|9156.5|9171.3|9156.3|9171.5|9156.5|9171.3|9156.3|0
1628779430000|2021-08-12 14:43:50|||||||||1
1628779440000|2021-08-12 14:44:00|9171.7|9156.7|9172.2|9157.2|9172.2|9157.2|9171.7|9156.7|1
1628779450000|2021-08-12 14:44:10|9171.8|9156.8|9169.8|9154.8|9171.8|9156.8|9169.3|9154.3|1
1628779460000|2021-08-12 14:44:20|9168.3|9153.3|9169.2|9154.2|9170.1|9155.1|9168.3|9153.3|4
1628779470000|2021-08-12 14:44:30|9168.8|9153.8|9169.8|9154.8|9169.8|9154.8|9168.8|9153.8|0
1628779490000|2021-08-12 14:44:50|9168.9|9153.9|9167.3|9152.3|9168.9|9153.9|9165.8|9150.8|1
1628779500000|2021-08-12 14:45:00|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|0
1628779510000|2021-08-12 14:45:10|9167.8|9152.8|9170.6|9155.6|9170.6|9155.6|9167.8|9152.8|23
1628779520000|2021-08-12 14:45:20|9170.7|9155.7|9171.2|9156.2|9171.2|9156.2|9170.3|9155.3|0
1628779530000|2021-08-12 14:45:30|9171.3|9156.3|9169.6|9154.6|9171.3|9156.3|9169.6|9154.6|7
1628779540000|2021-08-12 14:45:40|9169.7|9154.7|9170.1|9155.1|9170.1|9155.1|9169.7|9154.7|1
1628779560000|2021-08-12 14:46:00|9170.5|9155.5|9171|9156|9171|9156|9170.5|9155.5|0
1628779580000|2021-08-12 14:46:20|9170.5|9155.5|9169.1|9154.1|9170.5|9155.5|9168.7|9153.7|4
1628779590000|2021-08-12 14:46:30|9169.2|9154.2|9169.6|9154.6|9169.6|9154.6|9169.2|9154.2|0
1628779600000|2021-08-12 14:46:40|9169.3|9154.3|9169.1|9154.1|9169.3|9154.3|9168|9153|13
1628779610000|2021-08-12 14:46:50|9169|9154|9171.5|9156.5|9171.5|9156.5|9169|9154|2
1628779620000|2021-08-12 14:47:00|9172|9157|9172.5|9157.5|9172.5|9157.5|9172|9157|3
1628779630000|2021-08-12 14:47:10|9172|9157|9168.5|9153.5|9172|9157|9168.5|9153.5|1
1628779640000|2021-08-12 14:47:20|9169|9154|9168.5|9153.5|9169|9154|9168.5|9153.5|0
1628779650000|2021-08-12 14:47:30|9169|9154|9169|9154|9169|9154|9169|9154|0
1628779660000|2021-08-12 14:47:40|9169.5|9154.5|9169.5|9154.5|9169.5|9154.5|9169.5|9154.5|0
1628779670000|2021-08-12 14:47:50|9168.2|9153.2|9168.2|9153.2|9168.2|9153.2|9168.2|9153.2|6
1628779680000|2021-08-12 14:48:00|9166.1|9151.1|9170.5|9155.5|9170.5|9155.5|9166.1|9151.1|13
1628779690000|2021-08-12 14:48:10|9170.8|9155.8|9171|9156|9171|9156|9170.8|9155.8|0
1628779700000|2021-08-12 14:48:20|9170.6|9155.6|9172|9157|9172|9157|9170.5|9155.5|1
1628779710000|2021-08-12 14:48:30|9171.5|9156.5|9171.5|9156.5|9171.5|9156.5|9171.5|9156.5|0
1628779720000|2021-08-12 14:48:40|9171.6|9156.6|9172|9157|9172|9157|9171.6|9156.6|2
1628779730000|2021-08-12 14:48:50|9171.5|9156.5|9172|9157|9172|9157|9171.5|9156.5|1
1628779740000|2021-08-12 14:49:00|9172.5|9157.5|9172.8|9157.8|9172.8|9157.8|9172.5|9157.5|1
1628779760000|2021-08-12 14:49:20|9172.5|9157.5|9172.5|9157.5|9172.5|9157.5|9172.5|9157.5|0
1628779770000|2021-08-12 14:49:30|9169.6|9154.6|9169.6|9154.6|9169.6|9154.6|9169.6|9154.6|13
1628779780000|2021-08-12 14:49:40|||||||||2
1628779810000|2021-08-12 14:50:10|||||||||1
1628779820000|2021-08-12 14:50:20|9168.4|9153.4|9167.9|9152.9|9168.4|9153.4|9167.5|9152.5|6
1628779830000|2021-08-12 14:50:30|9168|9153|9167.4|9152.4|9168.4|9153.4|9167.4|9152.4|9
1628779840000|2021-08-12 14:50:40|||||||||5
1628779860000|2021-08-12 14:51:00|9165.9|9150.9|9166|9151|9166|9151|9165.6|9150.6|1
1628779870000|2021-08-12 14:51:10|9166.5|9151.5|9167|9152|9167|9152|9166.5|9151.5|3
1628779880000|2021-08-12 14:51:20|9166.6|9151.6|9164.7|9149.7|9166.6|9151.6|9164.7|9149.7|11
1628779890000|2021-08-12 14:51:30|9164.6|9149.6|9162.1|9147.1|9164.6|9149.6|9162.1|9147.1|4
1628779900000|2021-08-12 14:51:40|9162.5|9147.5|9158|9143|9164.9|9149.9|9156.9|9141.9|23
1628779910000|2021-08-12 14:51:50|9158.5|9143.5|9161.4|9146.4|9162|9147|9158.5|9143.5|31
1628779920000|2021-08-12 14:52:00|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|9161.9|9146.9|1
1628779930000|2021-08-12 14:52:10|9162|9147|9162.9|9147.9|9162.9|9147.9|9162|9147|1
1628779950000|2021-08-12 14:52:30|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|1
1628779960000|2021-08-12 14:52:40|9162.5|9147.5|9163.4|9148.4|9163.4|9148.4|9162.5|9147.5|1
1628779980000|2021-08-12 14:53:00|9164|9149|9164|9149|9164|9149|9164|9149|0
1628779990000|2021-08-12 14:53:10|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|8
1628780000000|2021-08-12 14:53:20|9161.9|9146.9|9162.1|9147.1|9162.1|9147.1|9161.9|9146.9|1
1628780010000|2021-08-12 14:53:30|9159.7|9144.7|9159.7|9144.7|9159.7|9144.7|9159.7|9144.7|5
1628780030000|2021-08-12 14:53:50|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|1
1628780040000|2021-08-12 14:54:00|9162.1|9147.1|9162.6|9147.6|9162.6|9147.6|9162.1|9147.1|0
1628780050000|2021-08-12 14:54:10|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|1
1628780070000|2021-08-12 14:54:30|9162.6|9147.6|9162.6|9147.6|9162.6|9147.6|9162.6|9147.6|4
1628780080000|2021-08-12 14:54:40|9159.3|9144.3|9159.8|9144.8|9160.2|9145.2|9159.3|9144.3|7
1628780090000|2021-08-12 14:54:50|9160.2|9145.2|9154.7|9139.7|9160.2|9145.2|9154.7|9139.7|7
1628780100000|2021-08-12 14:55:00|9153.2|9138.2|9155.6|9140.6|9155.6|9140.6|9153.2|9138.2|10
1628780110000|2021-08-12 14:55:10|9155.7|9140.7|9156.2|9141.2|9157.7|9142.7|9155.2|9140.2|5
1628780120000|2021-08-12 14:55:20|9155.4|9140.4|9162.1|9147.1|9162.1|9147.1|9155.2|9140.2|5
1628780130000|2021-08-12 14:55:30|9162.6|9147.6|9162.1|9147.1|9162.6|9147.6|9162.1|9147.1|3
1628780140000|2021-08-12 14:55:40|9158.6|9143.6|9156.1|9141.1|9159|9144|9156.1|9141.1|10
1628780160000|2021-08-12 14:56:00|9156.2|9141.2|9152.9|9137.9|9156.2|9141.2|9152.7|9137.7|3
1628780170000|2021-08-12 14:56:10|||||||||1
1628780180000|2021-08-12 14:56:20|||||||||2
1628780190000|2021-08-12 14:56:30|9155.4|9140.4|9155.9|9140.9|9155.9|9140.9|9155.1|9140.1|3
1628780200000|2021-08-12 14:56:40|||||||||4
1628780210000|2021-08-12 14:56:50|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|9155.4|9140.4|0
1628780220000|2021-08-12 14:57:00|9155.8|9140.8|9158.1|9143.1|9158.3|9143.3|9155.8|9140.8|2
1628780230000|2021-08-12 14:57:10|9157.9|9142.9|9157.9|9142.9|9157.9|9142.9|9157.9|9142.9|1
1628780240000|2021-08-12 14:57:20|9158.3|9143.3|9158.4|9143.4|9158.4|9143.4|9158.3|9143.3|1
1628780250000|2021-08-12 14:57:30|9158.3|9143.3|9158.3|9143.3|9158.3|9143.3|9158.3|9143.3|0
1628780260000|2021-08-12 14:57:40|9158.8|9143.8|9159.8|9144.8|9159.8|9144.8|9158.8|9143.8|0
1628780280000|2021-08-12 14:58:00|9160.2|9145.2|9160.3|9145.3|9160.3|9145.3|9160.2|9145.2|1
1628780290000|2021-08-12 14:58:10|9159.7|9144.7|9157.8|9142.8|9159.7|9144.7|9157.8|9142.8|1
1628780320000|2021-08-12 14:58:40|9157.4|9142.4|9157.3|9142.3|9157.4|9142.4|9156.8|9141.8|0
1628780340000|2021-08-12 14:59:00|9157.7|9142.7|9157.3|9142.3|9157.7|9142.7|9157.3|9142.3|0
1628780350000|2021-08-12 14:59:10|9157.7|9142.7|9157.8|9142.8|9157.8|9142.8|9157.4|9142.4|0
1628780380000|2021-08-12 14:59:40|9158.9|9143.9|9159.3|9144.3|9159.8|9144.8|9158.9|9143.9|9
1628780390000|2021-08-12 14:59:50|9159.6|9144.6|9159.9|9144.9|9159.9|9144.9|9159.4|9144.4|1
1628780400000|2021-08-12 15:00:00|9160.3|9145.3|9159.9|9144.9|9160.3|9145.3|9158.9|9143.9|2
1628780410000|2021-08-12 15:00:10|9160.3|9145.3|9159.9|9144.9|9160.3|9145.3|9159.9|9144.9|0
1628780430000|2021-08-12 15:00:30|9156.3|9141.3|9156.3|9141.3|9156.3|9141.3|9156.3|9141.3|7
1628780440000|2021-08-12 15:00:40|9156.6|9141.6|9155.8|9140.8|9156.6|9141.6|9154.9|9139.9|3
1628780450000|2021-08-12 15:00:50|9156.3|9141.3|9156.3|9141.3|9156.3|9141.3|9156.3|9141.3|0
1628780460000|2021-08-12 15:01:00|9155.8|9140.8|9152.6|9137.6|9156.2|9141.2|9152.6|9137.6|1
1628780470000|2021-08-12 15:01:10|9151|9136|9149.8|9134.8|9151|9136|9149.8|9134.8|0
1628780480000|2021-08-12 15:01:20|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|0
1628780490000|2021-08-12 15:01:30|9150.3|9135.3|9150.7|9135.7|9150.7|9135.7|9150.3|9135.3|10
1628780500000|2021-08-12 15:01:40|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|0
1628780510000|2021-08-12 15:01:50|9154.1|9139.1|9155.1|9140.1|9155.1|9140.1|9153.7|9138.7|12
1628780520000|2021-08-12 15:02:00|9155.6|9140.6|9155.6|9140.6|9155.6|9140.6|9155.6|9140.6|0
1628780530000|2021-08-12 15:02:10|9155.3|9140.3|9153|9138|9155.3|9140.3|9150.7|9135.7|11
1628780540000|2021-08-12 15:02:20|9152.6|9137.6|9153.2|9138.2|9153.2|9138.2|9151.6|9136.6|2
1628780550000|2021-08-12 15:02:30|9153.1|9138.1|9154.2|9139.2|9154.6|9139.6|9153.1|9138.1|0
1628780560000|2021-08-12 15:02:40|9154.6|9139.6|9154.2|9139.2|9154.6|9139.6|9154.2|9139.2|0
1628780600000|2021-08-12 15:03:20|9155.1|9140.1|9155.1|9140.1|9155.1|9140.1|9155.1|9140.1|0
1628780610000|2021-08-12 15:03:30|9154.7|9139.7|9154.6|9139.6|9154.9|9139.9|9154.6|9139.6|0
1628780630000|2021-08-12 15:03:50|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|1
1628780640000|2021-08-12 15:04:00|9151.4|9136.4|9150.6|9135.6|9151.6|9136.6|9150.6|9135.6|8
1628780650000|2021-08-12 15:04:10|9150.9|9135.9|9150.6|9135.6|9151.1|9136.1|9150.6|9135.6|11
1628780670000|2021-08-12 15:04:30|||||||||6
1628780690000|2021-08-12 15:04:50|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|9150.2|9135.2|1
1628780700000|2021-08-12 15:05:00|9150.6|9135.6|9153.3|9138.3|9153.3|9138.3|9150.6|9135.6|1
1628780710000|2021-08-12 15:05:10|9154.3|9139.3|9154.6|9139.6|9154.6|9139.6|9154.3|9139.3|0
1628780730000|2021-08-12 15:05:30|9155.1|9140.1|9156.3|9141.3|9156.3|9141.3|9155.1|9140.1|2
1628780740000|2021-08-12 15:05:40|9156.8|9141.8|9156.9|9141.9|9156.9|9141.9|9155.9|9140.9|0
1628780760000|2021-08-12 15:06:00|9157.1|9142.1|9160.9|9145.9|9161.8|9146.8|9157.1|9142.1|7
1628780790000|2021-08-12 15:06:30|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|0
1628780820000|2021-08-12 15:07:00|9161.4|9146.4|9161.4|9146.4|9161.4|9146.4|9161.4|9146.4|9
1628780830000|2021-08-12 15:07:10|9161.9|9146.9|9156.6|9141.6|9161.9|9146.9|9156.1|9141.1|21
1628780840000|2021-08-12 15:07:20|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|51
1628780850000|2021-08-12 15:07:30|9154.1|9139.1|9153.4|9138.4|9154.1|9139.1|9153.1|9138.1|5
1628780860000|2021-08-12 15:07:40|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|9153.6|9138.6|0
1628780870000|2021-08-12 15:07:50|9153.7|9138.7|9155.1|9140.1|9155.1|9140.1|9152.9|9137.9|11
1628780880000|2021-08-12 15:08:00|9154.2|9139.2|9154.7|9139.7|9154.7|9139.7|9154.2|9139.2|1
1628780890000|2021-08-12 15:08:10|9155.1|9140.1|9155.4|9140.4|9155.4|9140.4|9155.1|9140.1|3
1628780900000|2021-08-12 15:08:20|9155.2|9140.2|9154.2|9139.2|9155.6|9140.6|9154.2|9139.2|4
1628780910000|2021-08-12 15:08:30|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1628780920000|2021-08-12 15:08:40|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|9152.7|9137.7|5
1628780930000|2021-08-12 15:08:50|9151.3|9136.3|9150.8|9135.8|9151.3|9136.3|9150.8|9135.8|38
1628780940000|2021-08-12 15:09:00|9151.2|9136.2|9143.5|9128.5|9151.2|9136.2|9143|9128|42
1628780950000|2021-08-12 15:09:10|9142.8|9127.8|9142.4|9127.4|9142.8|9127.8|9142.4|9127.4|8
1628780960000|2021-08-12 15:09:20|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|9142.7|9127.7|0
1628780970000|2021-08-12 15:09:30|9141.2|9126.2|9139|9124|9141.2|9126.2|9139|9124|4
1628780980000|2021-08-12 15:09:40|9137.7|9122.7|9135.3|9120.3|9138|9123|9134.9|9119.9|16
1628780990000|2021-08-12 15:09:50|9134.5|9119.5|9134.2|9119.2|9134.5|9119.5|9133.8|9118.8|2
1628781000000|2021-08-12 15:10:00|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|0
1628781010000|2021-08-12 15:10:10|9134.2|9119.2|9132.3|9117.3|9134.2|9119.2|9132.3|9117.3|4
1628781020000|2021-08-12 15:10:20|9131.5|9116.5|9128.8|9113.8|9131.5|9116.5|9128.8|9113.8|6
1628781030000|2021-08-12 15:10:30|9129.2|9114.2|9124.3|9109.3|9129.2|9114.2|9122.8|9107.8|17
1628781040000|2021-08-12 15:10:40|9124.7|9109.7|9122.7|9107.7|9124.7|9109.7|9122.7|9107.7|1
1628781050000|2021-08-12 15:10:50|9121.2|9106.2|9122.5|9107.5|9122.5|9107.5|9121.2|9106.2|9
1628781060000|2021-08-12 15:11:00|9125.7|9110.7|9126.2|9111.2|9126.2|9111.2|9125.7|9110.7|3
1628781070000|2021-08-12 15:11:10|9127.7|9112.7|9132.2|9117.2|9132.2|9117.2|9127.7|9112.7|1
1628781080000|2021-08-12 15:11:20|9131.2|9116.2|9132.7|9117.7|9132.7|9117.7|9131.2|9116.2|1
1628781090000|2021-08-12 15:11:30|9131.9|9116.9|9132.5|9117.5|9132.7|9117.7|9131.9|9116.9|1
1628781100000|2021-08-12 15:11:40|9132.4|9117.4|9132.4|9117.4|9132.8|9117.8|9132.4|9117.4|0
1628781110000|2021-08-12 15:11:50|9132.9|9117.9|9132.5|9117.5|9132.9|9117.9|9132.5|9117.5|0
1628781120000|2021-08-12 15:12:00|9132.4|9117.4|9131.4|9116.4|9132.4|9117.4|9131.4|9116.4|0
1628781160000|2021-08-12 15:12:40|9133.9|9118.9|9135.9|9120.9|9135.9|9120.9|9133.9|9118.9|3
1628781180000|2021-08-12 15:13:00|9136|9121|9138.8|9123.8|9138.8|9123.8|9136|9121|3
1628781190000|2021-08-12 15:13:10|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|0
1628781200000|2021-08-12 15:13:20|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|2
1628781220000|2021-08-12 15:13:40|9131.7|9116.7|9131.1|9116.1|9131.7|9116.7|9130.4|9115.4|23
1628781230000|2021-08-12 15:13:50|9130.7|9115.7|9127.6|9112.6|9131.7|9116.7|9126.8|9111.8|4
1628781240000|2021-08-12 15:14:00|9127.2|9112.2|9126.3|9111.3|9127.2|9112.2|9126.3|9111.3|0
1628781260000|2021-08-12 15:14:20|9125.8|9110.8|9125.3|9110.3|9125.8|9110.8|9125.3|9110.3|1
1628781270000|2021-08-12 15:14:30|9126.2|9111.2|9126.6|9111.6|9126.6|9111.6|9126.2|9111.2|1
1628781280000|2021-08-12 15:14:40|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|0
1628781300000|2021-08-12 15:15:00|9126.2|9111.2|9132.3|9117.3|9132.3|9117.3|9126.2|9111.2|8
1628781320000|2021-08-12 15:15:20|9128.4|9113.4|9131.2|9116.2|9131.3|9116.3|9128.4|9113.4|7
1628781330000|2021-08-12 15:15:30|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|0
1628781340000|2021-08-12 15:15:40|||||||||1
1628781350000|2021-08-12 15:15:50|||||||||1
1628781360000|2021-08-12 15:16:00|9132.3|9117.3|9132.7|9117.7|9132.7|9117.7|9131.4|9116.4|3
1628781370000|2021-08-12 15:16:10|9130.2|9115.2|9131|9116|9131.9|9116.9|9130.2|9115.2|1
1628781380000|2021-08-12 15:16:20|9133.3|9118.3|9135.8|9120.8|9135.8|9120.8|9133.3|9118.3|3
1628781390000|2021-08-12 15:16:30|9135.4|9120.4|9136.3|9121.3|9136.3|9121.3|9135.3|9120.3|1
1628781420000|2021-08-12 15:17:00|9137.3|9122.3|9132.3|9117.3|9137.3|9122.3|9131.3|9116.3|1
1628781430000|2021-08-12 15:17:10|9131.8|9116.8|9132.7|9117.7|9132.7|9117.7|9131.4|9116.4|9
1628781440000|2021-08-12 15:17:20|9132.8|9117.8|9128.8|9113.8|9132.8|9117.8|9128.8|9113.8|12
1628781450000|2021-08-12 15:17:30|9128.3|9113.3|9128.8|9113.8|9131.8|9116.8|9128.3|9113.3|13
1628781460000|2021-08-12 15:17:40|9127.3|9112.3|9125.8|9110.8|9127.3|9112.3|9125.8|9110.8|7
1628781470000|2021-08-12 15:17:50|9126.3|9111.3|9124.2|9109.2|9126.3|9111.3|9123.8|9108.8|3
1628781480000|2021-08-12 15:18:00|9124.3|9109.3|9125.6|9110.6|9125.6|9110.6|9123.8|9108.8|6
1628781490000|2021-08-12 15:18:10|9126.3|9111.3|9123.8|9108.8|9126.4|9111.4|9123.8|9108.8|16
1628781510000|2021-08-12 15:18:30|9123.4|9108.4|9121.8|9106.8|9123.4|9108.4|9121.8|9106.8|1
1628781520000|2021-08-12 15:18:40|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|5
1628781530000|2021-08-12 15:18:50|9125.8|9110.8|9126.3|9111.3|9126.3|9111.3|9125.8|9110.8|8
1628781540000|2021-08-12 15:19:00|9126.4|9111.4|9130.8|9115.8|9130.8|9115.8|9126.4|9111.4|2
1628781550000|2021-08-12 15:19:10|9128.9|9113.9|9128.5|9113.5|9128.9|9113.9|9128.2|9113.2|9
1628781560000|2021-08-12 15:19:20|9126.6|9111.6|9125.2|9110.2|9126.6|9111.6|9125|9110|7
1628781570000|2021-08-12 15:19:30|9125.3|9110.3|9125.3|9110.3|9125.3|9110.3|9124.9|9109.9|0
1628781610000|2021-08-12 15:20:10|9120.8|9105.8|9121.3|9106.3|9121.3|9106.3|9119.8|9104.8|3
1628781620000|2021-08-12 15:20:20|9122.4|9107.4|9124.3|9109.3|9124.3|9109.3|9122.4|9107.4|0
1628781630000|2021-08-12 15:20:30|9124.7|9109.7|9124.8|9109.8|9124.8|9109.8|9124.7|9109.7|0
1628781640000|2021-08-12 15:20:40|9126.8|9111.8|9123.3|9108.3|9126.8|9111.8|9123.3|9108.3|11
1628781650000|2021-08-12 15:20:50|9121.3|9106.3|9122.9|9107.9|9122.9|9107.9|9120.4|9105.4|5
1628781660000|2021-08-12 15:21:00|9122.8|9107.8|9123.8|9108.8|9123.8|9108.8|9122.8|9107.8|0
1628781670000|2021-08-12 15:21:10|9122.9|9107.9|9122.5|9107.5|9122.9|9107.9|9122.5|9107.5|12
1628781690000|2021-08-12 15:21:30|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|0
1628781710000|2021-08-12 15:21:50|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|0
1628781720000|2021-08-12 15:22:00|9123.7|9108.7|9124.3|9109.3|9125.8|9110.8|9123.7|9108.7|1
1628781750000|2021-08-12 15:22:30|9123.9|9108.9|9123.8|9108.8|9123.9|9108.9|9123.8|9108.8|4
1628781760000|2021-08-12 15:22:40|9124.3|9109.3|9125.3|9110.3|9125.3|9110.3|9124.3|9109.3|9
1628781780000|2021-08-12 15:23:00|9119.3|9104.3|9118.3|9103.3|9119.9|9104.9|9118.3|9103.3|9
1628781810000|2021-08-12 15:23:30|9117|9102|9112.8|9097.8|9117|9102|9112.8|9097.8|11
1628781820000|2021-08-12 15:23:40|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|0
1628781830000|2021-08-12 15:23:50|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|4
1628781840000|2021-08-12 15:24:00|9113.8|9098.8|9114.9|9099.9|9114.9|9099.9|9113.8|9098.8|4
1628781850000|2021-08-12 15:24:10|9115.3|9100.3|9115.9|9100.9|9115.9|9100.9|9115.3|9100.3|0
1628781860000|2021-08-12 15:24:20|9117.4|9102.4|9118.3|9103.3|9118.3|9103.3|9117.4|9102.4|3
1628781870000|2021-08-12 15:24:30|9118.4|9103.4|9117.4|9102.4|9118.4|9103.4|9116.9|9101.9|8
1628781880000|2021-08-12 15:24:40|9117.8|9102.8|9117.9|9102.9|9117.9|9102.9|9117.8|9102.8|0
1628781900000|2021-08-12 15:25:00|9114.9|9099.9|9114.9|9099.9|9115|9100|9114.9|9099.9|2
1628781910000|2021-08-12 15:25:10|9116.7|9101.7|9122.9|9107.9|9123.4|9108.4|9116.7|9101.7|7
1628781920000|2021-08-12 15:25:20|9123.4|9108.4|9122.9|9107.9|9123.4|9108.4|9122.9|9107.9|0
1628781930000|2021-08-12 15:25:30|9123.4|9108.4|9123.4|9108.4|9123.4|9108.4|9123.4|9108.4|0
1628781950000|2021-08-12 15:25:50|9123.9|9108.9|9123.9|9108.9|9123.9|9108.9|9123.9|9108.9|0
1628781960000|2021-08-12 15:26:00|9124|9109|9124.9|9109.9|9125.3|9110.3|9124|9109|2
1628781970000|2021-08-12 15:26:10|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|1
1628781980000|2021-08-12 15:26:20|9130.8|9115.8|9131.7|9116.7|9131.8|9116.8|9130.5|9115.5|19
1628781990000|2021-08-12 15:26:30|9131.8|9116.8|9128.2|9113.2|9131.8|9116.8|9128.2|9113.2|2
1628782000000|2021-08-12 15:26:40|9128|9113|9128|9113|9128|9113|9128|9113|0
1628782010000|2021-08-12 15:26:50|9128.5|9113.5|9128.5|9113.5|9128.5|9113.5|9128|9113|0
1628782020000|2021-08-12 15:27:00|9128.2|9113.2|9126.3|9111.3|9128.2|9113.2|9123.5|9108.5|3
1628782030000|2021-08-12 15:27:10|9125.3|9110.3|9124.8|9109.8|9125.3|9110.3|9124.8|9109.8|0
1628782040000|2021-08-12 15:27:20|9125.3|9110.3|9124.8|9109.8|9125.3|9110.3|9124.8|9109.8|0
1628782050000|2021-08-12 15:27:30|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|0
1628782100000|2021-08-12 15:28:20|9124.5|9109.5|9127.5|9112.5|9128.1|9113.1|9124.5|9109.5|3
1628782110000|2021-08-12 15:28:30|9127.3|9112.3|9126.8|9111.8|9128.3|9113.3|9126.8|9111.8|3
1628782120000|2021-08-12 15:28:40|9127.2|9112.2|9127.3|9112.3|9128.3|9113.3|9126.8|9111.8|0
1628782130000|2021-08-12 15:28:50|9127.7|9112.7|9128.3|9113.3|9128.3|9113.3|9127.7|9112.7|0
1628782140000|2021-08-12 15:29:00|9128.7|9113.7|9128|9113|9129.3|9114.3|9128|9113|5
1628782150000|2021-08-12 15:29:10|9125.8|9110.8|9124.2|9109.2|9125.9|9110.9|9124.2|9109.2|10
1628782160000|2021-08-12 15:29:20|9123.5|9108.5|9125.4|9110.4|9125.4|9110.4|9123|9108|1
1628782170000|2021-08-12 15:29:30|9124.9|9109.9|9122.9|9107.9|9124.9|9109.9|9122.4|9107.4|3
1628782180000|2021-08-12 15:29:40|9122.4|9107.4|9122.3|9107.3|9122.4|9107.4|9122.3|9107.3|0
1628782190000|2021-08-12 15:29:50|9121.9|9106.9|9122.2|9107.2|9122.2|9107.2|9121.9|9106.9|0
1628782200000|2021-08-12 15:30:00|9122.3|9107.3|9122.8|9107.8|9122.8|9107.8|9122.3|9107.3|0
1628782220000|2021-08-12 15:30:20|9123.8|9108.8|9123.4|9108.4|9123.8|9108.8|9123.4|9108.4|13
1628782230000|2021-08-12 15:30:30|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|0
1628782260000|2021-08-12 15:31:00|||||||||1
1628782300000|2021-08-12 15:31:40|9125.3|9110.3|9125.3|9110.3|9125.3|9110.3|9125.3|9110.3|3
1628782310000|2021-08-12 15:31:50|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|0
1628782320000|2021-08-12 15:32:00|9119.7|9104.7|9120.8|9105.8|9121.6|9106.6|9118.3|9103.3|26
1628782350000|2021-08-12 15:32:30|9120.4|9105.4|9120.3|9105.3|9120.4|9105.4|9120.3|9105.3|2
1628782370000|2021-08-12 15:32:50|9119.8|9104.8|9117.8|9102.8|9119.8|9104.8|9117.8|9102.8|28
1628782380000|2021-08-12 15:33:00|9118.4|9103.4|9120.3|9105.3|9121.9|9106.9|9118.4|9103.4|8
1628782400000|2021-08-12 15:33:20|9120.7|9105.7|9120.3|9105.3|9120.8|9105.8|9120.3|9105.3|1
1628782410000|2021-08-12 15:33:30|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|0
1628782420000|2021-08-12 15:33:40|||||||||19
1628782430000|2021-08-12 15:33:50|9116.8|9101.8|9117.3|9102.3|9117.3|9102.3|9116.8|9101.8|23
1628782440000|2021-08-12 15:34:00|9117.7|9102.7|9117.8|9102.8|9117.8|9102.8|9117.7|9102.7|31
1628782450000|2021-08-12 15:34:10|9118|9103|9118|9103|9118|9103|9118|9103|0
1628782460000|2021-08-12 15:34:20|9118.8|9103.8|9113.8|9098.8|9118.8|9103.8|9113.8|9098.8|3
1628782480000|2021-08-12 15:34:40|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|7
1628782490000|2021-08-12 15:34:50|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|11
1628782500000|2021-08-12 15:35:00|9112.8|9097.8|9111.9|9096.9|9114.3|9099.3|9109.9|9094.9|28
1628782510000|2021-08-12 15:35:10|9113.4|9098.4|9112.8|9097.8|9113.8|9098.8|9108.8|9093.8|10
1628782520000|2021-08-12 15:35:20|9112.1|9097.1|9108.9|9093.9|9112.1|9097.1|9108.9|9093.9|14
1628782530000|2021-08-12 15:35:30|9108.5|9093.5|9111.9|9096.9|9111.9|9096.9|9108.4|9093.4|2
1628782540000|2021-08-12 15:35:40|9107.4|9092.4|9109.9|9094.9|9109.9|9094.9|9107.4|9092.4|40
1628782550000|2021-08-12 15:35:50|9110.3|9095.3|9110.3|9095.3|9110.3|9095.3|9110.3|9095.3|0
1628782590000|2021-08-12 15:36:30|9108.8|9093.8|9108.4|9093.4|9108.8|9093.8|9108.4|9093.4|0
1628782620000|2021-08-12 15:37:00|9109.4|9094.4|9114.2|9099.2|9114.2|9099.2|9109.4|9094.4|8
1628782630000|2021-08-12 15:37:10|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|0
1628782650000|2021-08-12 15:37:30|9114.5|9099.5|9114.3|9099.3|9114.5|9099.5|9114.3|9099.3|1
1628782660000|2021-08-12 15:37:40|9114.4|9099.4|9113.9|9098.9|9114.4|9099.4|9113.9|9098.9|1
1628782670000|2021-08-12 15:37:50|||||||||2
1628782680000|2021-08-12 15:38:00|9115.1|9100.1|9115.4|9100.4|9115.9|9100.9|9114.9|9099.9|2
1628782690000|2021-08-12 15:38:10|9115.8|9100.8|9115.9|9100.9|9115.9|9100.9|9115.8|9100.8|8
1628782700000|2021-08-12 15:38:20|9115.5|9100.5|9115.4|9100.4|9115.5|9100.5|9115.4|9100.4|0
1628782710000|2021-08-12 15:38:30|9115.8|9100.8|9115.9|9100.9|9115.9|9100.9|9114.9|9099.9|6
1628782740000|2021-08-12 15:39:00|9114.9|9099.9|9114.9|9099.9|9114.9|9099.9|9114.9|9099.9|0
1628782770000|2021-08-12 15:39:30|||||||||1
1628782800000|2021-08-12 15:40:00|9115.3|9100.3|9116.9|9101.9|9116.9|9101.9|9114.9|9099.9|18
1628782810000|2021-08-12 15:40:10|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|9116.8|9101.8|0
1628782820000|2021-08-12 15:40:20|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|0
1628782830000|2021-08-12 15:40:30|||||||||2
1628782840000|2021-08-12 15:40:40|9116.4|9101.4|9116.3|9101.3|9116.4|9101.4|9116.3|9101.3|4
1628782860000|2021-08-12 15:41:00|9116.2|9101.2|9112.8|9097.8|9116.3|9101.3|9112.8|9097.8|9
1628782870000|2021-08-12 15:41:10|9110.9|9095.9|9111.3|9096.3|9111.3|9096.3|9110.9|9095.9|1
1628782890000|2021-08-12 15:41:30|9111.4|9096.4|9107.8|9092.8|9111.4|9096.4|9107.8|9092.8|7
1628782900000|2021-08-12 15:41:40|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|4
1628782910000|2021-08-12 15:41:50|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|4
1628782920000|2021-08-12 15:42:00|9108.2|9093.2|9108.3|9093.3|9108.3|9093.3|9108.2|9093.2|0
1628782930000|2021-08-12 15:42:10|9106.8|9091.8|9105.8|9090.8|9106.8|9091.8|9105.8|9090.8|6
1628782940000|2021-08-12 15:42:20|9105.4|9090.4|9107.3|9092.3|9107.3|9092.3|9105.3|9090.3|56
1628782950000|2021-08-12 15:42:30|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|6
1628782970000|2021-08-12 15:42:50|9105.9|9090.9|9106.3|9091.3|9106.3|9091.3|9105.9|9090.9|10
1628782980000|2021-08-12 15:43:00|9106.7|9091.7|9110.3|9095.3|9110.3|9095.3|9106.4|9091.4|9
1628782990000|2021-08-12 15:43:10|9111.3|9096.3|9113.3|9098.3|9113.3|9098.3|9111.3|9096.3|2
1628783000000|2021-08-12 15:43:20|9114.3|9099.3|9113.8|9098.8|9114.3|9099.3|9113.3|9098.3|4
1628783010000|2021-08-12 15:43:30|9113.3|9098.3|9114.3|9099.3|9114.3|9099.3|9113.3|9098.3|1
1628783020000|2021-08-12 15:43:40|9112.3|9097.3|9113.4|9098.4|9114.1|9099.1|9112.3|9097.3|7
1628783030000|2021-08-12 15:43:50|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|0
1628783040000|2021-08-12 15:44:00|9114.8|9099.8|9114.8|9099.8|9115.3|9100.3|9114.8|9099.8|1
1628783050000|2021-08-12 15:44:10|9113.3|9098.3|9112.4|9097.4|9113.3|9098.3|9112.4|9097.4|6
1628783060000|2021-08-12 15:44:20|9112|9097|9111.9|9096.9|9112|9097|9111.4|9096.4|0
1628783070000|2021-08-12 15:44:30|||||||||1
1628783080000|2021-08-12 15:44:40|9111.8|9096.8|9112.8|9097.8|9112.8|9097.8|9111.8|9096.8|5
1628783090000|2021-08-12 15:44:50|9112.4|9097.4|9112.8|9097.8|9112.8|9097.8|9112.3|9097.3|0
1628783100000|2021-08-12 15:45:00|9113.8|9098.8|9112.4|9097.4|9113.8|9098.8|9112.3|9097.3|10
1628783120000|2021-08-12 15:45:20|||||||||1
1628783150000|2021-08-12 15:45:50|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|1
1628783160000|2021-08-12 15:46:00|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|9113.4|9098.4|0
1628783220000|2021-08-12 15:47:00|9112.4|9097.4|9110.5|9095.5|9112.4|9097.4|9109.9|9094.9|5
1628783230000|2021-08-12 15:47:10|9110.4|9095.4|9110.4|9095.4|9110.4|9095.4|9110.4|9095.4|0
1628783240000|2021-08-12 15:47:20|9110|9095|9109.9|9094.9|9110|9095|9109.9|9094.9|0
1628783250000|2021-08-12 15:47:30|9108.9|9093.9|9109.3|9094.3|9109.3|9094.3|9108.9|9093.9|1
1628783260000|2021-08-12 15:47:40|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|0
1628783280000|2021-08-12 15:48:00|9109|9094|9110.7|9095.7|9110.7|9095.7|9108.9|9093.9|4
1628783290000|2021-08-12 15:48:10|9109.7|9094.7|9109.2|9094.2|9109.7|9094.7|9107.3|9092.3|11
1628783300000|2021-08-12 15:48:20|9108.8|9093.8|9108.2|9093.2|9108.8|9093.8|9108.2|9093.2|8
1628783310000|2021-08-12 15:48:30|9107.7|9092.7|9104.2|9089.2|9107.7|9092.7|9104.2|9089.2|13
1628783320000|2021-08-12 15:48:40|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|2
1628783330000|2021-08-12 15:48:50|9103.9|9088.9|9102.8|9087.8|9103.9|9088.9|9102.8|9087.8|19
1628783340000|2021-08-12 15:49:00|9102.9|9087.9|9102|9087|9102.9|9087.9|9102|9087|5
1628783350000|2021-08-12 15:49:10|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|0
1628783360000|2021-08-12 15:49:20|9102.3|9087.3|9102.3|9087.3|9102.3|9087.3|9102.3|9087.3|0
1628783380000|2021-08-12 15:49:40|9102.9|9087.9|9104.8|9089.8|9104.8|9089.8|9102.9|9087.9|8
1628783400000|2021-08-12 15:50:00|9106.4|9091.4|9106.8|9091.8|9106.8|9091.8|9105.8|9090.8|1
1628783410000|2021-08-12 15:50:10|9107.3|9092.3|9107.8|9092.8|9107.8|9092.8|9107.3|9092.3|0
1628783430000|2021-08-12 15:50:30|9107.4|9092.4|9109.3|9094.3|9109.3|9094.3|9107.3|9092.3|1
1628783440000|2021-08-12 15:50:40|9109.2|9094.2|9110.7|9095.7|9110.7|9095.7|9109.2|9094.2|1
1628783450000|2021-08-12 15:50:50|9111.2|9096.2|9109.8|9094.8|9111.3|9096.3|9107.8|9092.8|6
1628783460000|2021-08-12 15:51:00|9110.2|9095.2|9109.8|9094.8|9110.3|9095.3|9109.8|9094.8|2
1628783470000|2021-08-12 15:51:10|9109|9094|9108.8|9093.8|9109|9094|9108.8|9093.8|0
1628783480000|2021-08-12 15:51:20|9110.3|9095.3|9112.4|9097.4|9113.3|9098.3|9110.3|9095.3|45
1628783490000|2021-08-12 15:51:30|9112.3|9097.3|9111.8|9096.8|9112.8|9097.8|9111.8|9096.8|0
1628783500000|2021-08-12 15:51:40|9112.8|9097.8|9113.5|9098.5|9114|9099|9112.8|9097.8|1
1628783510000|2021-08-12 15:51:50|9114.3|9099.3|9113.3|9098.3|9114.3|9099.3|9113.3|9098.3|0
1628783520000|2021-08-12 15:52:00|9112.9|9097.9|9114.2|9099.2|9114.2|9099.2|9112.9|9097.9|1
1628783530000|2021-08-12 15:52:10|9114.7|9099.7|9115.3|9100.3|9115.3|9100.3|9114.7|9099.7|0
1628783550000|2021-08-12 15:52:30|9114.9|9099.9|9114.8|9099.8|9114.9|9099.9|9114.8|9099.8|0
1628783560000|2021-08-12 15:52:40|9113.3|9098.3|9110.3|9095.3|9113.3|9098.3|9110.3|9095.3|10
1628783600000|2021-08-12 15:53:20|9115.8|9100.8|9116.3|9101.3|9116.3|9101.3|9115.8|9100.8|23
1628783610000|2021-08-12 15:53:30|9116.8|9101.8|9113.2|9098.2|9116.9|9101.9|9112.9|9097.9|11
1628783620000|2021-08-12 15:53:40|9113.4|9098.4|9113.8|9098.8|9113.8|9098.8|9113.4|9098.4|4
1628783630000|2021-08-12 15:53:50|9112.9|9097.9|9110.4|9095.4|9112.9|9097.9|9110.3|9095.3|4
1628783640000|2021-08-12 15:54:00|9110.3|9095.3|9108.8|9093.8|9110.7|9095.7|9108.8|9093.8|5
1628783650000|2021-08-12 15:54:10|9108.4|9093.4|9104.8|9089.8|9108.4|9093.4|9104.8|9089.8|3
1628783660000|2021-08-12 15:54:20|9106.3|9091.3|9107.2|9092.2|9107.8|9092.8|9106.3|9091.3|9
1628783670000|2021-08-12 15:54:30|9107.4|9092.4|9106.4|9091.4|9107.4|9092.4|9106.4|9091.4|1
1628783680000|2021-08-12 15:54:40|9106|9091|9104.8|9089.8|9106|9091|9104.8|9089.8|0
1628783690000|2021-08-12 15:54:50|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|1
1628783700000|2021-08-12 15:55:00|9104.3|9089.3|9106.5|9091.5|9106.5|9091.5|9104.3|9089.3|2
1628783710000|2021-08-12 15:55:10|9106.9|9091.9|9107.9|9092.9|9109.3|9094.3|9106.9|9091.9|2
1628783720000|2021-08-12 15:55:20|9107.5|9092.5|9104.9|9089.9|9107.5|9092.5|9104.9|9089.9|14
1628783730000|2021-08-12 15:55:30|9105.1|9090.1|9103.3|9088.3|9107.9|9092.9|9103.3|9088.3|3
1628783740000|2021-08-12 15:55:40|9102.8|9087.8|9103|9088|9103.3|9088.3|9102.5|9087.5|18
1628783750000|2021-08-12 15:55:50|9103.3|9088.3|9105.8|9090.8|9105.8|9090.8|9103.3|9088.3|1
1628783760000|2021-08-12 15:56:00|9106.8|9091.8|9107.4|9092.4|9107.9|9092.9|9106.8|9091.8|0
1628783790000|2021-08-12 15:56:30|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|0
1628783820000|2021-08-12 15:57:00|9108.4|9093.4|9108.3|9093.3|9110.4|9095.4|9107.9|9092.9|5
1628783830000|2021-08-12 15:57:10|9108.5|9093.5|9107|9092|9109.3|9094.3|9107|9092|22
1628783840000|2021-08-12 15:57:20|9105.9|9090.9|9105.8|9090.8|9105.9|9090.9|9105.8|9090.8|0
1628783860000|2021-08-12 15:57:40|9105.9|9090.9|9105.4|9090.4|9105.9|9090.9|9105.4|9090.4|0
1628783880000|2021-08-12 15:58:00|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|4
1628783890000|2021-08-12 15:58:10|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|0
1628783910000|2021-08-12 15:58:30|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|4
1628783920000|2021-08-12 15:58:40|9105.8|9090.8|9105.8|9090.8|9105.8|9090.8|9105.8|9090.8|1
1628783930000|2021-08-12 15:58:50|9105.4|9090.4|9100.5|9085.5|9105.4|9090.4|9100.5|9085.5|15
1628783940000|2021-08-12 15:59:00|9100.7|9085.7|9100.7|9085.7|9100.7|9085.7|9100.7|9085.7|18
1628783950000|2021-08-12 15:59:10|9100.5|9085.5|9102.4|9087.4|9102.4|9087.4|9100.5|9085.5|5
1628783960000|2021-08-12 15:59:20|9102|9087|9101.8|9086.8|9102|9087|9101.7|9086.7|1
1628783970000|2021-08-12 15:59:30|9100.8|9085.8|9100.8|9085.8|9100.8|9085.8|9100.8|9085.8|7
1628783980000|2021-08-12 15:59:40|9101.7|9086.7|9101.7|9086.7|9101.7|9086.7|9101.7|9086.7|3
1628783990000|2021-08-12 15:59:50|9101.2|9086.2|9102.3|9087.3|9102.3|9087.3|9100.8|9085.8|1
1628784000000|2021-08-12 16:00:00|9101.4|9086.4|9119.6|9104.6|9130.8|9114.2|9100.3|9082.3|87
1628784010000|2021-08-12 16:00:10|9129.5|9104.5|9177.7|9140.2|9177.7|9145.8|9129.5|9104.5|90
1628784020000|2021-08-12 16:00:20|9178.1|9140.6|9161.7|9146.7|9181.2|9147.2|9160.1|9129.3|33
1628784030000|2021-08-12 16:00:30|9177.9|9140.4|9178.7|9163.7|9178.7|9163.7|9171.2|9140.4|60
1628784040000|2021-08-12 16:00:40|9178.6|9163.6|9196.3|9181.3|9196.3|9181.3|9178.6|9163.6|190
1628784050000|2021-08-12 16:00:50|9196.5|9181.5|9221.9|9206.9|9223.6|9208.6|9196.5|9181.5|99
1628784060000|2021-08-12 16:01:00|9223.4|9208.4|9238.7|9223.7|9238.7|9223.7|9222.4|9206.2|184
1628784070000|2021-08-12 16:01:10|9238.9|9223.9|9223.3|9208.3|9241.8|9226.8|9223.3|9208.3|256
1628784080000|2021-08-12 16:01:20|9223.7|9208.7|9217.9|9202.9|9224.4|9209|9210.8|9193.8|78
1628784090000|2021-08-12 16:01:30|9219.9|9204.9|9212.4|9197.4|9223.5|9208.5|9212.4|9197.4|12
1628784100000|2021-08-12 16:01:40|9209.4|9194.4|9206.3|9191.3|9211.8|9196.8|9206|9191|50
1628784110000|2021-08-12 16:01:50|9207.9|9192.9|9225.6|9210.6|9225.6|9210.6|9207.6|9189.1|93
1628784120000|2021-08-12 16:02:00|9226.4|9211.4|9237.4|9222.4|9237.4|9222.4|9226.4|9211.4|31
1628784130000|2021-08-12 16:02:10|9236.6|9221.6|9237.6|9222.6|9238.1|9223.1|9235.6|9220.6|35
1628784140000|2021-08-12 16:02:20|9237.1|9222.1|9235.1|9220.1|9237.1|9222.1|9235.1|9220.1|18
1628784150000|2021-08-12 16:02:30|9236.6|9221.6|9235.6|9220.6|9237.9|9222.9|9235.6|9220.6|47
1628784160000|2021-08-12 16:02:40|9236.1|9221.1|9240|9225|9240.5|9225.5|9236.1|9221.1|63
1628784170000|2021-08-12 16:02:50|9240.4|9225.4|9253.7|9238.7|9256.8|9241.8|9239.9|9224.9|120
1628784180000|2021-08-12 16:03:00|9252.1|9237.1|9251.6|9236.6|9252.1|9237.1|9250.7|9235.7|15
1628784190000|2021-08-12 16:03:10|9251.8|9236.8|9236.3|9221.3|9251.8|9236.8|9236.3|9221.3|70
1628784200000|2021-08-12 16:03:20|9245|9230|9251.3|9236.3|9251.3|9236.3|9239.4|9224.4|93
1628784210000|2021-08-12 16:03:30|9252.3|9237.3|9251.8|9236.8|9254.7|9239.7|9248.7|9233.7|136
1628784220000|2021-08-12 16:03:40|9251.7|9236.7|9247.2|9232.2|9254.3|9239.3|9247.2|9232.2|49
1628784230000|2021-08-12 16:03:50|9248.2|9233.2|9245.8|9230.8|9249.5|9234.5|9245.5|9230.5|14
1628784240000|2021-08-12 16:04:00|9245.4|9230.4|9253.7|9238.7|9253.8|9238.8|9245.4|9230.4|43
1628784250000|2021-08-12 16:04:10|9253.9|9238.9|9257|9242|9257|9242|9253.4|9238.4|38
1628784260000|2021-08-12 16:04:20|9258|9243|9257|9242|9258|9243|9256|9241|138
1628784270000|2021-08-12 16:04:30|9256.6|9241.6|9259.9|9244.9|9268.2|9246.7|9249.8|9230.7|120
1628784280000|2021-08-12 16:04:40|9259.6|9244.6|9265.7|9250.7|9265.7|9250.7|9259.6|9244.6|26
1628784290000|2021-08-12 16:04:50|9266.2|9251.2|9268.1|9253.1|9268.1|9253.1|9266|9251|9
1628784300000|2021-08-12 16:05:00|9267.7|9252.7|9263.7|9248.7|9268.6|9253.6|9262|9247|68
1628784310000|2021-08-12 16:05:10|9263.8|9248.8|9259|9244|9263.8|9248.8|9253.1|9238.1|28
1628784320000|2021-08-12 16:05:20|9260.1|9245.1|9265.1|9250.1|9265.1|9250.1|9260.1|9245.1|13
1628784330000|2021-08-12 16:05:30|9264.9|9249.9|9269.7|9254.7|9269.7|9254.7|9264.9|9249.9|22
1628784340000|2021-08-12 16:05:40|9269.6|9254.6|9271.5|9256.5|9271.5|9256.5|9268.6|9253.6|30
1628784350000|2021-08-12 16:05:50|9271.9|9256.9|9275.5|9260.5|9275.5|9260.5|9271.9|9256.9|118
1628784360000|2021-08-12 16:06:00|9276.2|9261.2|9275.5|9260.5|9278.5|9263.5|9275.1|9260.1|73
1628784370000|2021-08-12 16:06:10|9276.2|9261.2|9277.9|9262.9|9277.9|9262.9|9276|9261|14
1628784380000|2021-08-12 16:06:20|9279.2|9264.2|9279.8|9264.8|9280.5|9265.5|9279.1|9264.1|162
1628784390000|2021-08-12 16:06:30|9279|9264|9268.4|9253.4|9279|9264|9268.4|9253.4|91
1628784400000|2021-08-12 16:06:40|9269.4|9254.4|9269.4|9254.4|9270.4|9255.4|9269.4|9254.4|9
1628784410000|2021-08-12 16:06:50|9269|9254|9273.9|9258.9|9273.9|9258.9|9268.9|9253.9|8
1628784420000|2021-08-12 16:07:00|9275.8|9260.8|9275.6|9260.6|9281.4|9266.4|9275.6|9260.6|111
1628784430000|2021-08-12 16:07:10|9275.2|9260.2|9275.6|9260.6|9275.6|9260.6|9273.4|9258.4|7
1628784440000|2021-08-12 16:07:20|9274.9|9259.9|9274.5|9259.5|9276.5|9261.5|9272|9257|42
1628784450000|2021-08-12 16:07:30|9274.8|9259.8|9278.5|9263.5|9278.5|9263.5|9274.8|9259.8|62
1628784460000|2021-08-12 16:07:40|9280|9265|9275.7|9260.7|9280|9265|9275.2|9260.2|18
1628784470000|2021-08-12 16:07:50|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9272.2|9257.2|13
1628784480000|2021-08-12 16:08:00|9275.7|9260.7|9271.7|9256.7|9276.7|9261.7|9271.3|9256.3|26
1628784490000|2021-08-12 16:08:10|9271.2|9256.2|9275.5|9260.5|9275.5|9260.5|9270.4|9255.4|35
1628784500000|2021-08-12 16:08:20|9276.3|9261.3|9274|9259|9276.8|9261.8|9274|9259|5
1628784510000|2021-08-12 16:08:30|9273.6|9258.6|9274.9|9259.9|9274.9|9259.9|9273.1|9258.1|10
1628784520000|2021-08-12 16:08:40|9275.9|9260.9|9274.5|9259.5|9275.9|9260.9|9274.5|9259.5|3
1628784530000|2021-08-12 16:08:50|9275.2|9260.2|9284.9|9269.9|9284.9|9269.9|9274.5|9259.5|121
1628784540000|2021-08-12 16:09:00|9285.9|9270.9|9277.7|9262.7|9285.9|9270.9|9277.7|9262.7|43
1628784550000|2021-08-12 16:09:10|9278.1|9263.1|9276.7|9261.7|9278.2|9263.2|9276.7|9261.7|11
1628784560000|2021-08-12 16:09:20|9277.7|9262.7|9279.4|9264.4|9280.6|9265.6|9277.7|9262.7|15
1628784570000|2021-08-12 16:09:30|9280.1|9265.1|9284.6|9269.6|9284.6|9269.6|9280.1|9265.1|27
1628784580000|2021-08-12 16:09:40|9285.1|9270.1|9286.4|9271.4|9286.4|9271.4|9284.9|9269.9|18
1628784590000|2021-08-12 16:09:50|9285.7|9270.7|9285.6|9270.6|9285.7|9270.7|9284.7|9269.7|8
1628784600000|2021-08-12 16:10:00|9286.4|9271.4|9293.6|9278.6|9296.5|9281.5|9285.9|9270.9|722
1628784610000|2021-08-12 16:10:10|9293.7|9278.7|9291.9|9276.9|9293.7|9278.7|9288.7|9273.7|24
1628784620000|2021-08-12 16:10:20|9292.2|9277.2|9309.6|9294.6|9309.6|9294.6|9292.2|9277.2|100
1628784630000|2021-08-12 16:10:30|9310.1|9295.1|9301.6|9286.6|9316.4|9301.4|9301.6|9286.6|44
1628784640000|2021-08-12 16:10:40|9302.1|9287.1|9318.3|9303.3|9318.6|9303.6|9301.7|9286.7|24
1628784650000|2021-08-12 16:10:50|9318.5|9303.5|9306.3|9291.3|9320.9|9305.9|9305.3|9290.3|70
1628784660000|2021-08-12 16:11:00|9303.8|9288.8|9301|9286|9306.1|9291.1|9298.5|9283.5|36
1628784670000|2021-08-12 16:11:10|9302.3|9287.3|9306|9291|9306|9291|9302.3|9287.3|0
1628784680000|2021-08-12 16:11:20|9306.2|9291.2|9314.4|9299.4|9316|9301|9305|9290|25
1628784690000|2021-08-12 16:11:30|9314|9299|9302.7|9287.7|9314|9299|9302.7|9287.7|47
1628784700000|2021-08-12 16:11:40|9304.7|9289.7|9306.7|9291.7|9308.7|9293.7|9304.7|9289.7|15
1628784710000|2021-08-12 16:11:50|9305.6|9290.6|9301.2|9286.2|9306.2|9291.2|9301.2|9286.2|6
1628784720000|2021-08-12 16:12:00|9300.5|9285.5|9304.5|9289.5|9305|9290|9298.7|9283.7|4
1628784730000|2021-08-12 16:12:10|9305.5|9290.5|9307.8|9292.8|9308.3|9293.3|9305.5|9290.5|40
1628784740000|2021-08-12 16:12:20|9308.2|9293.2|9314.7|9299.7|9314.7|9299.7|9308.2|9293.2|4
1628784750000|2021-08-12 16:12:30|9315.1|9300.1|9316.1|9301.1|9316.1|9301.1|9314.3|9299.3|10
1628784760000|2021-08-12 16:12:40|9315|9300|9316.9|9301.9|9316.9|9301.9|9309.7|9294.7|17
1628784770000|2021-08-12 16:12:50|9317.9|9302.9|9319.7|9304.7|9319.7|9304.7|9316.6|9301.6|9
1628784780000|2021-08-12 16:13:00|9320|9305|9326.8|9311.8|9328.5|9313.5|9320|9305|39
1628784790000|2021-08-12 16:13:10|9326.9|9311.9|9331.1|9316.1|9331.1|9316.1|9323.4|9308.4|57
1628784800000|2021-08-12 16:13:20|9330.6|9315.6|9341.2|9326.2|9341.2|9326.2|9330.4|9315.4|57
1628784810000|2021-08-12 16:13:30|9341.7|9326.7|9349.7|9334.7|9349.7|9334.7|9338.8|9323.8|106
1628784820000|2021-08-12 16:13:40|9349.6|9334.6|9338.7|9323.7|9349.6|9334.6|9333.6|9318.6|26
1628784830000|2021-08-12 16:13:50|9340.7|9325.7|9336.5|9321.5|9342|9327|9336.5|9321.5|12
1628784840000|2021-08-12 16:14:00|9336.6|9321.6|9336.6|9321.6|9337.1|9322.1|9329.2|9314.2|32
1628784850000|2021-08-12 16:14:10|9338.9|9323.9|9323.9|9308.9|9340.2|9325.2|9322.9|9307.9|23
1628784860000|2021-08-12 16:14:20|9323.6|9308.6|9317.8|9302.8|9323.6|9308.6|9317.8|9302.8|18
1628784870000|2021-08-12 16:14:30|9323.8|9308.8|9326.2|9311.2|9328.3|9313.3|9323.8|9308.8|22
1628784880000|2021-08-12 16:14:40|9326.4|9311.4|9327.4|9312.4|9327.7|9312.7|9326.4|9311.4|50
1628784890000|2021-08-12 16:14:50|9323.8|9308.8|9322.4|9307.4|9323.8|9308.8|9322.3|9307.3|12
1628784900000|2021-08-12 16:15:00|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|7
1628784910000|2021-08-12 16:15:10|9322.7|9307.7|9323.3|9308.3|9323.3|9308.3|9322.7|9307.7|22
1628784920000|2021-08-12 16:15:20|9323.4|9308.4|9323.7|9308.7|9323.7|9308.7|9323.4|9308.4|7
1628784930000|2021-08-12 16:15:30|9324.7|9309.7|9323.8|9308.8|9324.7|9309.7|9323.8|9308.8|25
1628784940000|2021-08-12 16:15:40|9324.5|9309.5|9322.5|9307.5|9324.8|9309.8|9322.5|9307.5|4
1628784950000|2021-08-12 16:15:50|9322.8|9307.8|9324.3|9309.3|9324.3|9309.3|9322.8|9307.8|5
1628784960000|2021-08-12 16:16:00|9324.8|9309.8|9322.4|9307.4|9325.1|9310.1|9322.4|9307.4|11
1628784970000|2021-08-12 16:16:10|9318.9|9303.9|9314.5|9299.5|9318.9|9303.9|9313|9298|16
1628784980000|2021-08-12 16:16:20|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|0
1628784990000|2021-08-12 16:16:30|9317|9302|9321.5|9306.5|9321.5|9306.5|9317|9302|2
1628785000000|2021-08-12 16:16:40|9321.6|9306.6|9320|9305|9322|9307|9320|9305|2
1628785010000|2021-08-12 16:16:50|9320.4|9305.4|9319.6|9304.6|9321.1|9306.1|9318.6|9303.6|3
1628785020000|2021-08-12 16:17:00|9320|9305|9320.2|9305.2|9320.5|9305.5|9320|9305|9
1628785030000|2021-08-12 16:17:10|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9318.3|9303.3|6
1628785040000|2021-08-12 16:17:20|||||||||4
1628785050000|2021-08-12 16:17:30|9320.5|9305.5|9320.8|9305.8|9320.8|9305.8|9320.5|9305.5|0
1628785060000|2021-08-12 16:17:40|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|12
1628785070000|2021-08-12 16:17:50|9319.8|9304.8|9322|9307|9322|9307|9318.8|9303.8|13
1628785080000|2021-08-12 16:18:00|9322.4|9307.4|9323|9308|9323|9308|9322.4|9307.4|0
1628785090000|2021-08-12 16:18:10|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|10
1628785100000|2021-08-12 16:18:20|9324.5|9309.5|9324.1|9309.1|9325|9310|9324|9309|17
1628785110000|2021-08-12 16:18:30|9324|9309|9325.5|9310.5|9325.5|9310.5|9324|9309|9
1628785120000|2021-08-12 16:18:40|9324.7|9309.7|9281.7|9266.7|9325.5|9310.5|9281.3|9266.3|80
1628785130000|2021-08-12 16:18:50|9282.8|9267.8|9304.3|9289.3|9304.3|9289.3|9282.3|9267.3|18
1628785140000|2021-08-12 16:19:00|9304.9|9289.9|9308.6|9293.6|9312.9|9297.9|9297.9|9282.9|41
1628785150000|2021-08-12 16:19:10|9309.1|9294.1|9299.8|9284.8|9309.1|9294.1|9292.1|9277.1|32
1628785160000|2021-08-12 16:19:20|9299.3|9284.3|9301.3|9286.3|9301.3|9286.3|9298.3|9283.3|1
1628785170000|2021-08-12 16:19:30|9301.7|9286.7|9304.4|9289.4|9306.8|9291.8|9300.8|9285.8|11
1628785180000|2021-08-12 16:19:40|9303.4|9288.4|9298.3|9283.3|9303.4|9288.4|9298.3|9283.3|3
1628785190000|2021-08-12 16:19:50|9297.8|9282.8|9295.8|9280.8|9297.8|9282.8|9295.2|9280.2|16
1628785200000|2021-08-12 16:20:00|9297.3|9282.3|9297.1|9282.1|9298.2|9283.2|9295.6|9280.6|5
1628785210000|2021-08-12 16:20:10|9297.6|9282.6|9301.4|9286.4|9301.4|9286.4|9297.6|9282.6|5
1628785220000|2021-08-12 16:20:20|9301.7|9286.7|9304.7|9289.7|9305.1|9290.1|9301.7|9286.7|8
1628785230000|2021-08-12 16:20:30|9304.6|9289.6|9296.8|9281.8|9304.6|9289.6|9295.8|9280.8|9
1628785240000|2021-08-12 16:20:40|9295.2|9280.2|9289.4|9274.4|9295.3|9280.3|9285.5|9270.5|18
1628785250000|2021-08-12 16:20:50|9290.6|9275.6|9290.2|9275.2|9294.3|9279.3|9289.2|9274.2|18
1628785260000|2021-08-12 16:21:00|9292.1|9277.1|9290.8|9275.8|9293.3|9278.3|9290|9275|24
1628785270000|2021-08-12 16:21:10|9290.3|9275.3|9290.4|9275.4|9291.8|9276.8|9287.4|9272.4|9
1628785280000|2021-08-12 16:21:20|9291.4|9276.4|9295.3|9280.3|9295.3|9280.3|9291.4|9276.4|3
1628785290000|2021-08-12 16:21:30|9296.8|9281.8|9291.7|9276.7|9298.8|9283.8|9291.5|9276.5|20
1628785300000|2021-08-12 16:21:40|9290.3|9275.3|9289.8|9274.8|9290.8|9275.8|9289.8|9274.8|5
1628785310000|2021-08-12 16:21:50|9291.3|9276.3|9298.8|9283.8|9298.8|9283.8|9291.3|9276.3|2
1628785320000|2021-08-12 16:22:00|9299.8|9284.8|9302.3|9287.3|9302.7|9287.7|9299.8|9284.8|3
1628785330000|2021-08-12 16:22:10|9306.1|9291.1|9315.4|9300.4|9315.7|9300.7|9306.1|9291.1|16
1628785340000|2021-08-12 16:22:20|9315.1|9300.1|9314.7|9299.7|9315.1|9300.1|9314.3|9299.3|3
1628785350000|2021-08-12 16:22:30|9315.4|9300.4|9314.2|9299.2|9315.7|9300.7|9314.2|9299.2|11
1628785360000|2021-08-12 16:22:40|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|10
1628785370000|2021-08-12 16:22:50|9316.3|9301.3|9316.7|9301.7|9316.7|9301.7|9316.3|9301.3|35
1628785380000|2021-08-12 16:23:00|9316.8|9301.8|9316.1|9301.1|9316.8|9301.8|9312.8|9297.8|25
1628785390000|2021-08-12 16:23:10|9316.4|9301.4|9317.8|9302.8|9317.8|9302.8|9316.4|9301.4|3
1628785400000|2021-08-12 16:23:20|9318.2|9303.2|9317.8|9302.8|9318.3|9303.3|9317.8|9302.8|3
1628785410000|2021-08-12 16:23:30|9318.2|9303.2|9317.4|9302.4|9319.3|9304.3|9317.4|9302.4|2
1628785420000|2021-08-12 16:23:40|9317.3|9302.3|9314.8|9299.8|9317.3|9302.3|9313.6|9298.6|8
1628785430000|2021-08-12 16:23:50|||||||||7
1628785440000|2021-08-12 16:24:00|9317.3|9302.3|9317.3|9302.3|9318.8|9303.8|9316.9|9301.9|8
1628785450000|2021-08-12 16:24:10|9317.2|9302.2|9322.3|9307.3|9322.3|9307.3|9316.7|9301.7|4
1628785460000|2021-08-12 16:24:20|9322.4|9307.4|9317.9|9302.9|9322.8|9307.8|9317.9|9302.9|14
1628785470000|2021-08-12 16:24:30|9315.3|9300.3|9317.4|9302.4|9317.8|9302.8|9315.3|9300.3|6
1628785480000|2021-08-12 16:24:40|9316.8|9301.8|9317.3|9302.3|9317.3|9302.3|9316.8|9301.8|2
1628785490000|2021-08-12 16:24:50|9317.4|9302.4|9319.4|9304.4|9320.4|9305.4|9317.4|9302.4|17
1628785500000|2021-08-12 16:25:00|9318.7|9303.7|9318.3|9303.3|9319.4|9304.4|9317.9|9302.9|7
1628785510000|2021-08-12 16:25:10|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|12
1628785520000|2021-08-12 16:25:20|9316.9|9301.9|9317|9302|9317|9302|9316.9|9301.9|2
1628785530000|2021-08-12 16:25:30|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|0
1628785540000|2021-08-12 16:25:40|9318|9303|9318.9|9303.9|9319.5|9304.5|9318|9303|33
1628785550000|2021-08-12 16:25:50|9319|9304|9320.2|9305.2|9320.2|9305.2|9319|9304|8
1628785560000|2021-08-12 16:26:00|9318.3|9303.3|9317.2|9302.2|9318.3|9303.3|9316.7|9301.7|25
1628785570000|2021-08-12 16:26:10|9318.2|9303.2|9319.1|9304.1|9319.1|9304.1|9318.2|9303.2|3
1628785580000|2021-08-12 16:26:20|9319.2|9304.2|9322.2|9307.2|9322.2|9307.2|9319.2|9304.2|10
1628785590000|2021-08-12 16:26:30|9322.3|9307.3|9322.8|9307.8|9322.8|9307.8|9322.3|9307.3|36
1628785600000|2021-08-12 16:26:40|9322.3|9307.3|9322.2|9307.2|9322.3|9307.3|9319.8|9304.8|4
1628785610000|2021-08-12 16:26:50|9320.2|9305.2|9319.5|9304.5|9320.3|9305.3|9319.2|9304.2|46
1628785620000|2021-08-12 16:27:00|9319.7|9304.7|9321|9306|9321|9306|9319.4|9304.4|5
1628785630000|2021-08-12 16:27:10|9321.4|9306.4|9322.5|9307.5|9322.5|9307.5|9321.4|9306.4|42
1628785640000|2021-08-12 16:27:20|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|15
1628785650000|2021-08-12 16:27:30|9322.8|9307.8|9321.8|9306.8|9322.8|9307.8|9321.8|9306.8|52
1628785660000|2021-08-12 16:27:40|9322.2|9307.2|9322.3|9307.3|9322.3|9307.3|9322.2|9307.2|4
1628785670000|2021-08-12 16:27:50|9321.8|9306.8|9319.7|9304.7|9321.8|9306.8|9317.4|9302.4|22
1628785680000|2021-08-12 16:28:00|9320.4|9305.4|9320.2|9305.2|9320.9|9305.9|9319.7|9304.7|24
1628785690000|2021-08-12 16:28:10|9319.8|9304.8|9319.7|9304.7|9319.8|9304.8|9318.7|9303.7|15
1628785700000|2021-08-12 16:28:20|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|25
1628785710000|2021-08-12 16:28:30|9313.2|9298.2|9310.3|9295.3|9315.1|9300.1|9310.3|9295.3|13
1628785730000|2021-08-12 16:28:50|||||||||1
1628785740000|2021-08-12 16:29:00|9310.8|9295.8|9314.1|9299.1|9314.1|9299.1|9310.8|9295.8|9
1628785750000|2021-08-12 16:29:10|9315.3|9300.3|9318.3|9303.3|9318.3|9303.3|9315.3|9300.3|3
1628785760000|2021-08-12 16:29:20|||||||||2
1628785770000|2021-08-12 16:29:30|9318.8|9303.8|9319.3|9304.3|9320.3|9305.3|9318.8|9303.8|12
1628785780000|2021-08-12 16:29:40|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|6
1628785790000|2021-08-12 16:29:50|||||||||5
1628785800000|2021-08-12 16:30:00|9320|9305|9320.8|9305.8|9320.8|9305.8|9320|9305|24
1628785810000|2021-08-12 16:30:10|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|62
1628785820000|2021-08-12 16:30:20|9323.5|9308.5|9326|9311|9326|9311|9323.5|9308.5|12
1628785830000|2021-08-12 16:30:30|9325.7|9310.7|9324.3|9309.3|9325.7|9310.7|9324.3|9309.3|63
1628785840000|2021-08-12 16:30:40|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|0
1628785850000|2021-08-12 16:30:50|9323.8|9308.8|9325.3|9310.3|9325.3|9310.3|9323.2|9308.2|7
1628785860000|2021-08-12 16:31:00|9325.7|9310.7|9324.8|9309.8|9325.7|9310.7|9324.8|9309.8|19
1628785870000|2021-08-12 16:31:10|9321.8|9306.8|9323.7|9308.7|9323.7|9308.7|9321.8|9306.8|7
1628785880000|2021-08-12 16:31:20|9323.8|9308.8|9324.3|9309.3|9324.3|9309.3|9323.8|9308.8|5
1628785890000|2021-08-12 16:31:30|9325.1|9310.1|9325.3|9310.3|9325.3|9310.3|9325.1|9310.1|1
1628785900000|2021-08-12 16:31:40|9325.8|9310.8|9325.7|9310.7|9325.8|9310.8|9325.7|9310.7|12
1628785910000|2021-08-12 16:31:50|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9323.8|9308.8|9
1628785920000|2021-08-12 16:32:00|9325.2|9310.2|9327.3|9312.3|9327.3|9312.3|9325.2|9310.2|57
1628785930000|2021-08-12 16:32:10|9327.7|9312.7|9327.8|9312.8|9327.8|9312.8|9327.7|9312.7|14
1628785940000|2021-08-12 16:32:20|||||||||3
1628785960000|2021-08-12 16:32:40|||||||||12
1628785970000|2021-08-12 16:32:50|9327.9|9312.9|9327.8|9312.8|9327.9|9312.9|9327.8|9312.8|19
1628785980000|2021-08-12 16:33:00|||||||||15
1628785990000|2021-08-12 16:33:10|9332.8|9317.8|9337.2|9322.2|9337.2|9322.2|9332.8|9317.8|96
1628786000000|2021-08-12 16:33:20|||||||||16
1628786010000|2021-08-12 16:33:30|9337.9|9322.9|9337.8|9322.8|9337.9|9322.9|9337.8|9322.8|26
1628786020000|2021-08-12 16:33:40|9337.9|9322.9|9346.9|9331.9|9347|9332|9336.9|9321.9|20
1628786030000|2021-08-12 16:33:50|9347.4|9332.4|9349.4|9334.4|9349.4|9334.4|9347.4|9332.4|2
1628786040000|2021-08-12 16:34:00|9349.5|9334.5|9353.4|9338.4|9353.4|9338.4|9349.5|9334.5|20
1628786050000|2021-08-12 16:34:10|9352.9|9337.9|9354.8|9339.8|9354.8|9339.8|9352.9|9337.9|49
1628786060000|2021-08-12 16:34:20|9354.7|9339.7|9351.2|9336.2|9354.7|9339.7|9345.7|9330.7|24
1628786070000|2021-08-12 16:34:30|9351.3|9336.3|9349.6|9334.6|9351.4|9336.4|9349.6|9334.6|13
1628786080000|2021-08-12 16:34:40|9349.9|9334.9|9346.2|9331.2|9350.1|9335.1|9343.2|9328.2|19
1628786090000|2021-08-12 16:34:50|9346.7|9331.7|9348.2|9333.2|9348.2|9333.2|9346.7|9331.7|6
1628786100000|2021-08-12 16:35:00|9348|9333|9347|9332|9349.7|9334.7|9347|9332|12
1628786120000|2021-08-12 16:35:20|9345|9330|9341.7|9326.7|9345|9330|9341.7|9326.7|16
1628786130000|2021-08-12 16:35:30|9341.5|9326.5|9342.5|9327.5|9342.5|9327.5|9339|9324|5
1628786140000|2021-08-12 16:35:40|9343|9328|9343|9328|9343|9328|9342.7|9327.7|2
1628786150000|2021-08-12 16:35:50|9345.5|9330.5|9346|9331|9346|9331|9345.5|9330.5|2
1628786160000|2021-08-12 16:36:00|9350|9335|9345.5|9330.5|9350|9335|9345.5|9330.5|13
1628786170000|2021-08-12 16:36:10|9345.2|9330.2|9345|9330|9345.2|9330.2|9345|9330|2
1628786180000|2021-08-12 16:36:20|9345.2|9330.2|9343.3|9328.3|9345.2|9330.2|9343.3|9328.3|5
1628786190000|2021-08-12 16:36:30|9342.7|9327.7|9343.7|9328.7|9344.7|9329.7|9342.7|9327.7|4
1628786200000|2021-08-12 16:36:40|9343.2|9328.2|9343.7|9328.7|9343.7|9328.7|9343.2|9328.2|2
1628786210000|2021-08-12 16:36:50|9344.2|9329.2|9341.2|9326.2|9344.2|9329.2|9341.2|9326.2|8
1628786220000|2021-08-12 16:37:00|9341.7|9326.7|9343.9|9328.9|9343.9|9328.9|9341.7|9326.7|3
1628786230000|2021-08-12 16:37:10|9344.7|9329.7|9349|9334|9350.7|9335.7|9344.7|9329.7|12
1628786240000|2021-08-12 16:37:20|9347.7|9332.7|9346.4|9331.4|9347.7|9332.7|9345.4|9330.4|13
1628786260000|2021-08-12 16:37:40|9348.1|9333.1|9348.9|9333.9|9348.9|9333.9|9347.9|9332.9|6
1628786270000|2021-08-12 16:37:50|9349.3|9334.3|9349.4|9334.4|9349.4|9334.4|9348.9|9333.9|2
1628786280000|2021-08-12 16:38:00|9349.8|9334.8|9353.9|9338.9|9353.9|9338.9|9349.8|9334.8|24
1628786290000|2021-08-12 16:38:10|9353.5|9338.5|9353.4|9338.4|9353.5|9338.5|9353.4|9338.4|8
1628786300000|2021-08-12 16:38:20|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.1|9335.1|9
1628786320000|2021-08-12 16:38:40|9351|9336|9351.1|9336.1|9351.1|9336.1|9351|9336|1
1628786330000|2021-08-12 16:38:50|9351.2|9336.2|9353|9338|9353|9338|9351.2|9336.2|2
1628786340000|2021-08-12 16:39:00|9353.1|9338.1|9354.6|9339.6|9354.6|9339.6|9353.1|9338.1|43
1628786350000|2021-08-12 16:39:10|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|2
1628786360000|2021-08-12 16:39:20|9353.6|9338.6|9354.5|9339.5|9354.5|9339.5|9353.6|9338.6|1
1628786370000|2021-08-12 16:39:30|9354.6|9339.6|9355.1|9340.1|9355.1|9340.1|9354.1|9339.1|38
1628786380000|2021-08-12 16:39:40|||||||||1
1628786390000|2021-08-12 16:39:50|||||||||1
1628786400000|2021-08-12 16:40:00|9354.7|9339.7|9346.6|9331.6|9354.7|9339.7|9346.6|9331.6|19
1628786410000|2021-08-12 16:40:10|9346.4|9331.4|9346.4|9331.4|9346.8|9331.8|9346.4|9331.4|5
1628786420000|2021-08-12 16:40:20|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1628786430000|2021-08-12 16:40:30|9347.1|9332.1|9349.4|9334.4|9349.4|9334.4|9347.1|9332.1|1
1628786440000|2021-08-12 16:40:40|9349|9334|9346.6|9331.6|9349|9334|9346.1|9331.1|12
1628786450000|2021-08-12 16:40:50|||||||||1
1628786460000|2021-08-12 16:41:00|9347|9332|9346.4|9331.4|9347|9332|9346.4|9331.4|4
1628786470000|2021-08-12 16:41:10|9345.9|9330.9|9346.4|9331.4|9346.4|9331.4|9345.9|9330.9|1
1628786480000|2021-08-12 16:41:20|9346.9|9331.9|9345.9|9330.9|9346.9|9331.9|9345.9|9330.9|5
1628786490000|2021-08-12 16:41:30|9346.9|9331.9|9347.9|9332.9|9347.9|9332.9|9346.9|9331.9|2
1628786500000|2021-08-12 16:41:40|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1628786510000|2021-08-12 16:41:50|9348.8|9333.8|9346.9|9331.9|9348.8|9333.8|9345.9|9330.9|7
1628786520000|2021-08-12 16:42:00|9347.3|9332.3|9348.4|9333.4|9349.3|9334.3|9347.3|9332.3|0
1628786530000|2021-08-12 16:42:10|9348.5|9333.5|9349.3|9334.3|9349.3|9334.3|9348.5|9333.5|1
1628786550000|2021-08-12 16:42:30|9349.5|9334.5|9351.4|9336.4|9351.4|9336.4|9349.5|9334.5|1
1628786560000|2021-08-12 16:42:40|9351.5|9336.5|9352.9|9337.9|9352.9|9337.9|9351.5|9336.5|0
1628786570000|2021-08-12 16:42:50|9352.8|9337.8|9355.3|9340.3|9355.6|9340.6|9352.8|9337.8|3
1628786580000|2021-08-12 16:43:00|9355.4|9340.4|9352.5|9337.5|9355.4|9340.4|9352.5|9337.5|12
1628786590000|2021-08-12 16:43:10|9351.7|9336.7|9352.9|9337.9|9352.9|9337.9|9351.5|9336.5|5
1628786600000|2021-08-12 16:43:20|9352.6|9337.6|9352|9337|9352.6|9337.6|9352|9337|6
1628786610000|2021-08-12 16:43:30|9351.3|9336.3|9352|9337|9352|9337|9351.3|9336.3|1
1628786620000|2021-08-12 16:43:40|9352.3|9337.3|9353.1|9338.1|9353.1|9338.1|9352.3|9337.3|1
1628786630000|2021-08-12 16:43:50|9354.1|9339.1|9354.3|9339.3|9354.5|9339.5|9353.8|9338.8|7
1628786640000|2021-08-12 16:44:00|9354.7|9339.7|9355.2|9340.2|9355.2|9340.2|9354.4|9339.4|6
1628786650000|2021-08-12 16:44:10|9359|9344|9362.2|9347.2|9362.2|9347.2|9359|9344|65
1628786660000|2021-08-12 16:44:20|9361.8|9346.8|9359.7|9344.7|9361.8|9346.8|9359.7|9344.7|14
1628786670000|2021-08-12 16:44:30|9359.2|9344.2|9357.7|9342.7|9359.2|9344.2|9357.7|9342.7|4
1628786680000|2021-08-12 16:44:40|9357.4|9342.4|9356.7|9341.7|9357.4|9342.4|9356.3|9341.3|14
1628786690000|2021-08-12 16:44:50|9357|9342|9352.3|9337.3|9357|9342|9352.3|9337.3|18
1628786700000|2021-08-12 16:45:00|9352.6|9337.6|9351.8|9336.8|9353|9338|9351.8|9336.8|2
1628786710000|2021-08-12 16:45:10|9349.3|9334.3|9347.5|9332.5|9349.3|9334.3|9347.5|9332.5|9
1628786720000|2021-08-12 16:45:20|9347.9|9332.9|9355.3|9340.3|9355.3|9340.3|9347.9|9332.9|13
1628786730000|2021-08-12 16:45:30|9355.6|9340.6|9356.8|9341.8|9356.8|9341.8|9355.6|9340.6|1
1628786740000|2021-08-12 16:45:40|9357.1|9342.1|9356.3|9341.3|9357.3|9342.3|9356.3|9341.3|6
1628786750000|2021-08-12 16:45:50|||||||||2
1628786760000|2021-08-12 16:46:00|9357.3|9342.3|9361.5|9346.5|9361.5|9346.5|9357.3|9342.3|14
1628786770000|2021-08-12 16:46:10|9361.9|9346.9|9360.1|9345.1|9362.4|9347.4|9359.4|9344.4|24
1628786780000|2021-08-12 16:46:20|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|0
1628786790000|2021-08-12 16:46:30|9361|9346|9361.9|9346.9|9361.9|9346.9|9361|9346|5
1628786810000|2021-08-12 16:46:50|9361.5|9346.5|9361.9|9346.9|9361.9|9346.9|9361.5|9346.5|5
1628786830000|2021-08-12 16:47:10|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|3
1628786840000|2021-08-12 16:47:20|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|3
1628786850000|2021-08-12 16:47:30|9370.4|9355.4|9370.3|9355.3|9370.4|9355.4|9370.3|9355.3|3
1628786860000|2021-08-12 16:47:40|9370.8|9355.8|9366.4|9351.4|9370.8|9355.8|9366.4|9351.4|12
1628786870000|2021-08-12 16:47:50|9366.5|9351.5|9368.3|9353.3|9368.6|9353.6|9366.5|9351.5|12
1628786880000|2021-08-12 16:48:00|9369|9354|9369.8|9354.8|9369.8|9354.8|9369|9354|8
1628786890000|2021-08-12 16:48:10|9370.1|9355.1|9371.8|9356.8|9372.8|9357.8|9370.1|9355.1|3
1628786900000|2021-08-12 16:48:20|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|2
1628786910000|2021-08-12 16:48:30|9373.3|9358.3|9367.1|9352.1|9373.3|9358.3|9367.1|9352.1|17
1628786920000|2021-08-12 16:48:40|9366.6|9351.6|9366.6|9351.6|9367.1|9352.1|9366.6|9351.6|38
1628786930000|2021-08-12 16:48:50|9366.9|9351.9|9360.4|9345.4|9366.9|9351.9|9360.4|9345.4|4
1628786940000|2021-08-12 16:49:00|9360.2|9345.2|9362.5|9347.5|9363.9|9348.9|9360.2|9345.2|3
1628786950000|2021-08-12 16:49:10|9362.1|9347.1|9362|9347|9362.1|9347.1|9362|9347|28
1628786960000|2021-08-12 16:49:20|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|5
1628786970000|2021-08-12 16:49:30|9361.1|9346.1|9362|9347|9362|9347|9361.1|9346.1|2
1628786980000|2021-08-12 16:49:40|9362.4|9347.4|9363|9348|9363.4|9348.4|9362.4|9347.4|5
1628786990000|2021-08-12 16:49:50|9362.9|9347.9|9364.4|9349.4|9364.4|9349.4|9362.9|9347.9|5
1628787000000|2021-08-12 16:50:00|9363.6|9348.6|9363.4|9348.4|9363.6|9348.6|9363.4|9348.4|0
1628787010000|2021-08-12 16:50:10|9366.3|9351.3|9367.3|9352.3|9367.3|9352.3|9366.3|9351.3|12
1628787020000|2021-08-12 16:50:20|9366.8|9351.8|9363.3|9348.3|9366.8|9351.8|9363.3|9348.3|4
1628787030000|2021-08-12 16:50:30|9363.8|9348.8|9364.8|9349.8|9364.8|9349.8|9363.8|9348.8|6
1628787040000|2021-08-12 16:50:40|9365.1|9350.1|9365.3|9350.3|9365.3|9350.3|9365.1|9350.1|0
1628787050000|2021-08-12 16:50:50|9364.9|9349.9|9365.3|9350.3|9365.3|9350.3|9364.8|9349.8|9
1628787060000|2021-08-12 16:51:00|9364.9|9349.9|9361.5|9346.5|9364.9|9349.9|9361.5|9346.5|10
1628787070000|2021-08-12 16:51:10|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|2
1628787080000|2021-08-12 16:51:20|9358.8|9343.8|9356.4|9341.4|9358.8|9343.8|9356.4|9341.4|10
1628787090000|2021-08-12 16:51:30|9356.3|9341.3|9356.4|9341.4|9356.4|9341.4|9355.4|9340.4|2
1628787100000|2021-08-12 16:51:40|9356|9341|9356|9341|9356|9341|9353.4|9338.4|2
1628787110000|2021-08-12 16:51:50|9353.5|9338.5|9361.9|9346.9|9362|9347|9353.5|9338.5|4
1628787120000|2021-08-12 16:52:00|9362|9347|9360|9345|9362.5|9347.5|9358.7|9343.7|23
1628787130000|2021-08-12 16:52:10|9356.7|9341.7|9355.7|9340.7|9356.7|9341.7|9355.7|9340.7|13
1628787140000|2021-08-12 16:52:20|9356.1|9341.1|9352|9337|9356.1|9341.1|9352|9337|16
1628787150000|2021-08-12 16:52:30|9353.1|9338.1|9353.4|9338.4|9353.4|9338.4|9353.1|9338.1|0
1628787160000|2021-08-12 16:52:40|9353.9|9338.9|9353.4|9338.4|9354|9339|9353|9338|8
1628787170000|2021-08-12 16:52:50|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1628787180000|2021-08-12 16:53:00|9355|9340|9355.8|9340.8|9355.8|9340.8|9355|9340|0
1628787190000|2021-08-12 16:53:10|9356|9341|9355.5|9340.5|9356|9341|9355.5|9340.5|0
1628787200000|2021-08-12 16:53:20|9355|9340|9357.4|9342.4|9357.4|9342.4|9355|9340|3
1628787210000|2021-08-12 16:53:30|9357.5|9342.5|9357|9342|9357.5|9342.5|9357|9342|2
1628787220000|2021-08-12 16:53:40|9356.5|9341.5|9357.5|9342.5|9357.5|9342.5|9356.5|9341.5|2
1628787230000|2021-08-12 16:53:50|9356.8|9341.8|9360.3|9345.3|9360.9|9345.9|9356.8|9341.8|2
1628787240000|2021-08-12 16:54:00|9361.3|9346.3|9360.9|9345.9|9361.3|9346.3|9358.9|9343.9|22
1628787250000|2021-08-12 16:54:10|9359.9|9344.9|9358.4|9343.4|9359.9|9344.9|9358.4|9343.4|18
1628787260000|2021-08-12 16:54:20|9356.9|9341.9|9356.3|9341.3|9357.6|9342.6|9355.3|9340.3|12
1628787270000|2021-08-12 16:54:30|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|11
1628787280000|2021-08-12 16:54:40|9356.8|9341.8|9358.8|9343.8|9358.8|9343.8|9356.8|9341.8|2
1628787290000|2021-08-12 16:54:50|9358.9|9343.9|9359.6|9344.6|9359.6|9344.6|9358.9|9343.9|2
1628787300000|2021-08-12 16:55:00|9359.8|9344.8|9360.4|9345.4|9361.3|9346.3|9359.8|9344.8|3
1628787310000|2021-08-12 16:55:10|9359.9|9344.9|9360.9|9345.9|9360.9|9345.9|9359.9|9344.9|1
1628787320000|2021-08-12 16:55:20|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|3
1628787330000|2021-08-12 16:55:30|9361.9|9346.9|9360.9|9345.9|9362.3|9347.3|9360.4|9345.4|4
1628787340000|2021-08-12 16:55:40|||||||||1
1628787350000|2021-08-12 16:55:50|9361.4|9346.4|9361.5|9346.5|9361.9|9346.9|9361.4|9346.4|4
1628787360000|2021-08-12 16:56:00|9362|9347|9363.5|9348.5|9363.5|9348.5|9362|9347|2
1628787370000|2021-08-12 16:56:10|9364|9349|9365.5|9350.5|9365.5|9350.5|9363.5|9348.5|29
1628787380000|2021-08-12 16:56:20|9365.8|9350.8|9363.9|9348.9|9365.8|9350.8|9363.9|9348.9|4
1628787400000|2021-08-12 16:56:40|9364|9349|9361.6|9346.6|9364|9349|9361.6|9346.6|18
1628787410000|2021-08-12 16:56:50|||||||||2
1628787420000|2021-08-12 16:57:00|9362|9347|9362.1|9347.1|9362.1|9347.1|9362|9347|2
1628787430000|2021-08-12 16:57:10|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|11
1628787440000|2021-08-12 16:57:20|9362.6|9347.6|9362.3|9347.3|9362.6|9347.6|9362.3|9347.3|1
1628787450000|2021-08-12 16:57:30|||||||||3
1628787460000|2021-08-12 16:57:40|9362.6|9347.6|9361.5|9346.5|9362.6|9347.6|9359.8|9344.8|6
1628787470000|2021-08-12 16:57:50|9360.1|9345.1|9361.5|9346.5|9361.5|9346.5|9360.1|9345.1|2
1628787480000|2021-08-12 16:58:00|9361.9|9346.9|9357.8|9342.8|9362.1|9347.1|9357.8|9342.8|14
1628787490000|2021-08-12 16:58:10|9355.6|9340.6|9357.1|9342.1|9358.1|9343.1|9355.1|9340.1|2
1628787500000|2021-08-12 16:58:20|9358.1|9343.1|9357.1|9342.1|9358.1|9343.1|9357.1|9342.1|2
1628787510000|2021-08-12 16:58:30|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|2
1628787530000|2021-08-12 16:58:50|9356.5|9341.5|9357|9342|9357|9342|9356.5|9341.5|1
1628787540000|2021-08-12 16:59:00|9357.5|9342.5|9358.5|9343.5|9358.5|9343.5|9357.1|9342.1|1
1628787550000|2021-08-12 16:59:10|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|8
1628787570000|2021-08-12 16:59:30|9356.6|9341.6|9352.6|9337.6|9356.6|9341.6|9352.6|9337.6|26
1628787590000|2021-08-12 16:59:50|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|1
1628787600000|2021-08-12 17:00:00|9352.9|9337.9|9340.6|9325.6|9352.9|9337.9|9340.6|9325.6|70
1628787610000|2021-08-12 17:00:10|9336.9|9321.9|9336.7|9321.7|9336.9|9321.9|9336.7|9321.7|33
1628787620000|2021-08-12 17:00:20|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|15
1628787630000|2021-08-12 17:00:30|9336.7|9321.7|9337.7|9322.7|9337.7|9322.7|9336.7|9321.7|0
1628787650000|2021-08-12 17:00:50|9338.1|9323.1|9343.2|9328.2|9343.2|9328.2|9338.1|9323.1|3
1628787660000|2021-08-12 17:01:00|9345.1|9330.1|9348.2|9333.2|9348.2|9333.2|9345.1|9330.1|11
1628787690000|2021-08-12 17:01:30|9345.7|9330.7|9345.7|9330.7|9345.7|9330.7|9345.7|9330.7|1
1628787700000|2021-08-12 17:01:40|||||||||1
1628787710000|2021-08-12 17:01:50|9346.2|9331.2|9342.7|9327.7|9346.7|9331.7|9342.7|9327.7|5
1628787720000|2021-08-12 17:02:00|9344.2|9329.2|9340.7|9325.7|9344.2|9329.2|9340.7|9325.7|2
1628787750000|2021-08-12 17:02:30|9341.1|9326.1|9341.2|9326.2|9341.2|9326.2|9341.1|9326.1|0
1628787760000|2021-08-12 17:02:40|9341.1|9326.1|9340.7|9325.7|9341.1|9326.1|9340.7|9325.7|1
1628787770000|2021-08-12 17:02:50|9338.6|9323.6|9337.9|9322.9|9338.6|9323.6|9337.6|9322.6|2
1628787780000|2021-08-12 17:03:00|9337.8|9322.8|9340.6|9325.6|9340.6|9325.6|9337.8|9322.8|11
1628787790000|2021-08-12 17:03:10|9339.1|9324.1|9338.9|9323.9|9339.1|9324.1|9338.9|9323.9|2
1628787820000|2021-08-12 17:03:40|9339.2|9324.2|9338.7|9323.7|9339.2|9324.2|9338.7|9323.7|2
1628787830000|2021-08-12 17:03:50|9339.2|9324.2|9337.7|9322.7|9339.2|9324.2|9335.3|9320.3|8
1628787840000|2021-08-12 17:04:00|9338.6|9323.6|9339.2|9324.2|9339.2|9324.2|9338.6|9323.6|0
1628787850000|2021-08-12 17:04:10|9338.9|9323.9|9335.4|9320.4|9338.9|9323.9|9335|9320|12
1628787860000|2021-08-12 17:04:20|9332|9317|9331|9316|9332|9317|9331|9316|15
1628787870000|2021-08-12 17:04:30|9329.5|9314.5|9329.3|9314.3|9330.5|9315.5|9328.9|9313.9|9
1628787880000|2021-08-12 17:04:40|9330|9315|9330.3|9315.3|9330.3|9315.3|9330|9315|1
1628787890000|2021-08-12 17:04:50|9329.7|9314.7|9324.4|9309.4|9329.7|9314.7|9324.4|9309.4|17
1628787900000|2021-08-12 17:05:00|9329|9314|9328.5|9313.5|9329.8|9314.8|9328.5|9313.5|5
1628787910000|2021-08-12 17:05:10|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|6
1628787920000|2021-08-12 17:05:20|9327|9312|9327|9312|9327|9312|9327|9312|2
1628787940000|2021-08-12 17:05:40|9327.4|9312.4|9328.7|9313.7|9328.7|9313.7|9327.4|9312.4|0
1628787970000|2021-08-12 17:06:10|9327.1|9312.1|9327|9312|9327.1|9312.1|9327|9312|1
1628787990000|2021-08-12 17:06:30|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|0
1628788000000|2021-08-12 17:06:40|9325.3|9310.3|9325.1|9310.1|9325.3|9310.3|9325.1|9310.1|1
1628788010000|2021-08-12 17:06:50|9325.5|9310.5|9326|9311|9326|9311|9325.5|9310.5|5
1628788020000|2021-08-12 17:07:00|9326.4|9311.4|9326.8|9311.8|9326.9|9311.9|9326.4|9311.4|2
1628788030000|2021-08-12 17:07:10|9326.5|9311.5|9326.1|9311.1|9326.5|9311.5|9326.1|9311.1|1
1628788040000|2021-08-12 17:07:20|9325.8|9310.8|9325.6|9310.6|9325.8|9310.8|9325.6|9310.6|0
1628788050000|2021-08-12 17:07:30|||||||||5
1628788060000|2021-08-12 17:07:40|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1628788080000|2021-08-12 17:08:00|9326.8|9311.8|9327.9|9312.9|9328.8|9313.8|9326.8|9311.8|5
1628788090000|2021-08-12 17:08:10|9326.8|9311.8|9327.1|9312.1|9327.1|9312.1|9326.8|9311.8|2
1628788100000|2021-08-12 17:08:20|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|0
1628788110000|2021-08-12 17:08:30|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|1
1628788120000|2021-08-12 17:08:40|9325.2|9310.2|9321|9306|9325.2|9310.2|9320.8|9305.8|4
1628788160000|2021-08-12 17:09:20|||||||||1
1628788170000|2021-08-12 17:09:30|9322|9307|9322.8|9307.8|9322.8|9307.8|9322|9307|4
1628788190000|2021-08-12 17:09:50|9323.3|9308.3|9327|9312|9327|9312|9322.8|9307.8|2
1628788200000|2021-08-12 17:10:00|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|14
1628788210000|2021-08-12 17:10:10|9327.4|9312.4|9331|9316|9331|9316|9327.4|9312.4|5
1628788220000|2021-08-12 17:10:20|9328|9313|9328|9313|9328|9313|9328|9313|10
1628788230000|2021-08-12 17:10:30|9327.5|9312.5|9326.8|9311.8|9327.5|9312.5|9326.8|9311.8|6
1628788240000|2021-08-12 17:10:40|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|0
1628788250000|2021-08-12 17:10:50|9325.5|9310.5|9324|9309|9325.5|9310.5|9324|9309|6
1628788260000|2021-08-12 17:11:00|||||||||1
1628788270000|2021-08-12 17:11:10|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|3
1628788280000|2021-08-12 17:11:20|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|1
1628788290000|2021-08-12 17:11:30|9323.5|9308.5|9321.8|9306.8|9323.5|9308.5|9321.3|9306.3|2
1628788300000|2021-08-12 17:11:40|9321.6|9306.6|9321.3|9306.3|9321.6|9306.6|9320.8|9305.8|1
1628788310000|2021-08-12 17:11:50|9320.9|9305.9|9320.8|9305.8|9320.9|9305.9|9320.8|9305.8|2
1628788320000|2021-08-12 17:12:00|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|2
1628788340000|2021-08-12 17:12:20|9320.1|9305.1|9320.3|9305.3|9320.3|9305.3|9320.1|9305.1|1
1628788350000|2021-08-12 17:12:30|9320.5|9305.5|9316.3|9301.3|9320.5|9305.5|9316.3|9301.3|2
1628788370000|2021-08-12 17:12:50|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|0
1628788380000|2021-08-12 17:13:00|9317|9302|9325.2|9310.2|9325.2|9310.2|9317|9302|3
1628788390000|2021-08-12 17:13:10|9325.9|9310.9|9326|9311|9326|9311|9325.9|9310.9|0
1628788410000|2021-08-12 17:13:30|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9
1628788420000|2021-08-12 17:13:40|||||||||3
1628788430000|2021-08-12 17:13:50|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|7
1628788440000|2021-08-12 17:14:00|9326|9311|9323.8|9308.8|9326.1|9311.1|9323.8|9308.8|3
1628788450000|2021-08-12 17:14:10|9323.9|9308.9|9321.1|9306.1|9323.9|9308.9|9321.1|9306.1|8
1628788460000|2021-08-12 17:14:20|9320.4|9305.4|9321.2|9306.2|9321.2|9306.2|9320|9305|1
1628788470000|2021-08-12 17:14:30|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1628788490000|2021-08-12 17:14:50|9321.8|9306.8|9320.3|9305.3|9321.8|9306.8|9319.9|9304.9|1
1628788500000|2021-08-12 17:15:00|9320.7|9305.7|9324.8|9309.8|9324.8|9309.8|9320.6|9305.6|6
1628788510000|2021-08-12 17:15:10|9324.3|9309.3|9330.3|9315.3|9330.3|9315.3|9324.3|9309.3|6
1628788520000|2021-08-12 17:15:20|9329.9|9314.9|9334.4|9319.4|9334.4|9319.4|9329.8|9314.8|2
1628788530000|2021-08-12 17:15:30|9333.9|9318.9|9337.4|9322.4|9337.4|9322.4|9333.9|9318.9|4
1628788540000|2021-08-12 17:15:40|9336.9|9321.9|9338.8|9323.8|9338.8|9323.8|9336.9|9321.9|19
1628788560000|2021-08-12 17:16:00|9338.3|9323.3|9338.7|9323.7|9338.7|9323.7|9338.3|9323.3|9
1628788580000|2021-08-12 17:16:20|9338.5|9323.5|9338.1|9323.1|9338.5|9323.5|9338.1|9323.1|10
1628788590000|2021-08-12 17:16:30|9342.4|9327.4|9347.2|9332.2|9347.2|9332.2|9342.1|9327.1|4
1628788600000|2021-08-12 17:16:40|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|0
1628788610000|2021-08-12 17:16:50|9347.7|9332.7|9345.7|9330.7|9347.7|9332.7|9345.7|9330.7|2
1628788620000|2021-08-12 17:17:00|9347.2|9332.2|9347.7|9332.7|9347.7|9332.7|9347.2|9332.2|1
1628788650000|2021-08-12 17:17:30|9347.9|9332.9|9349.2|9334.2|9349.2|9334.2|9347.9|9332.9|1
1628788660000|2021-08-12 17:17:40|9349.7|9334.7|9352.2|9337.2|9352.2|9337.2|9349.7|9334.7|0
1628788670000|2021-08-12 17:17:50|9350.4|9335.4|9351.9|9336.9|9351.9|9336.9|9349.3|9334.3|11
1628788680000|2021-08-12 17:18:00|9352|9337|9352|9337|9352|9337|9352|9337|0
1628788690000|2021-08-12 17:18:10|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|6
1628788700000|2021-08-12 17:18:20|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.1|9336.1|4
1628788710000|2021-08-12 17:18:30|9352.5|9337.5|9352.9|9337.9|9352.9|9337.9|9352.5|9337.5|1
1628788720000|2021-08-12 17:18:40|9354|9339|9355.3|9340.3|9355.3|9340.3|9354|9339|12
1628788730000|2021-08-12 17:18:50|9355.5|9340.5|9357|9342|9357|9342|9355.5|9340.5|2
1628788740000|2021-08-12 17:19:00|9356.5|9341.5|9355.5|9340.5|9356.5|9341.5|9355.5|9340.5|10
1628788750000|2021-08-12 17:19:10|9356.3|9341.3|9344.9|9329.9|9356.3|9341.3|9343.9|9328.9|32
1628788760000|2021-08-12 17:19:20|9344.8|9329.8|9348.4|9333.4|9348.4|9333.4|9344.8|9329.8|4
1628788770000|2021-08-12 17:19:30|9347.8|9332.8|9346.5|9331.5|9347.8|9332.8|9346.5|9331.5|2
1628788780000|2021-08-12 17:19:40|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|5
1628788790000|2021-08-12 17:19:50|9345.4|9330.4|9342.5|9327.5|9345.4|9330.4|9342.5|9327.5|5
1628788800000|2021-08-12 17:20:00|9342.3|9327.3|9342.5|9327.5|9343.3|9328.3|9340.4|9325.4|13
1628788810000|2021-08-12 17:20:10|9342.2|9327.2|9340.2|9325.2|9342.2|9327.2|9340.2|9325.2|1
1628788820000|2021-08-12 17:20:20|9339.8|9324.8|9340|9325|9340.8|9325.8|9339.8|9324.8|1
1628788830000|2021-08-12 17:20:30|9339.8|9324.8|9339.3|9324.3|9339.8|9324.8|9339.3|9324.3|27
1628788840000|2021-08-12 17:20:40|9339.2|9324.2|9337.8|9322.8|9339.2|9324.2|9335.6|9320.6|13
1628788850000|2021-08-12 17:20:50|9338.2|9323.2|9336|9321|9338.2|9323.2|9336|9321|8
1628788860000|2021-08-12 17:21:00|9335.7|9320.7|9335.2|9320.2|9336.4|9321.4|9335.2|9320.2|14
1628788870000|2021-08-12 17:21:10|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|9331.9|9316.9|9
1628788880000|2021-08-12 17:21:20|||||||||2
1628788890000|2021-08-12 17:21:30|9332.3|9317.3|9329.7|9314.7|9332.3|9317.3|9329.7|9314.7|1
1628788900000|2021-08-12 17:21:40|9329.5|9314.5|9330.8|9315.8|9330.8|9315.8|9328.8|9313.8|19
1628788910000|2021-08-12 17:21:50|9331.3|9316.3|9331|9316|9332.9|9317.9|9331|9316|22
1628788920000|2021-08-12 17:22:00|9331.8|9316.8|9334.8|9319.8|9334.8|9319.8|9331.8|9316.8|84
1628788930000|2021-08-12 17:22:10|9334.4|9319.4|9339.8|9324.8|9340.1|9325.1|9334.4|9319.4|11
1628788940000|2021-08-12 17:22:20|||||||||16
1628788960000|2021-08-12 17:22:40|9339.6|9324.6|9336.2|9321.2|9339.6|9324.6|9336.2|9321.2|3
1628788970000|2021-08-12 17:22:50|9336.7|9321.7|9337.2|9322.2|9337.2|9322.2|9336.7|9321.7|1
1628788980000|2021-08-12 17:23:00|9337.1|9322.1|9336.7|9321.7|9337.1|9322.1|9336.7|9321.7|0
1628788990000|2021-08-12 17:23:10|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|0
1628789000000|2021-08-12 17:23:20|9337.5|9322.5|9338.9|9323.9|9340.1|9325.1|9337.5|9322.5|9
1628789010000|2021-08-12 17:23:30|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|6
1628789030000|2021-08-12 17:23:50|9339.7|9324.7|9339.1|9324.1|9340.1|9325.1|9339.1|9324.1|15
1628789040000|2021-08-12 17:24:00|9337.2|9322.2|9337.6|9322.6|9337.6|9322.6|9337.2|9322.2|9
1628789050000|2021-08-12 17:24:10|9337.3|9322.3|9336.8|9321.8|9337.3|9322.3|9336.8|9321.8|0
1628789060000|2021-08-12 17:24:20|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|1
1628789070000|2021-08-12 17:24:30|9339.6|9324.6|9339.1|9324.1|9339.6|9324.6|9339.1|9324.1|10
1628789080000|2021-08-12 17:24:40|9338.6|9323.6|9337.6|9322.6|9338.6|9323.6|9337.1|9322.1|2
1628789090000|2021-08-12 17:24:50|9337.5|9322.5|9337.1|9322.1|9337.5|9322.5|9337.1|9322.1|1
1628789100000|2021-08-12 17:25:00|9337.4|9322.4|9336.3|9321.3|9337.4|9322.4|9336.3|9321.3|18
1628789110000|2021-08-12 17:25:10|9335.3|9320.3|9337.6|9322.6|9337.6|9322.6|9335.3|9320.3|2
1628789120000|2021-08-12 17:25:20|9338.6|9323.6|9338.6|9323.6|9340.1|9325.1|9337.1|9322.1|13
1628789140000|2021-08-12 17:25:40|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|2
1628789160000|2021-08-12 17:26:00|9341|9326|9341.6|9326.6|9342.6|9327.6|9341|9326|12
1628789190000|2021-08-12 17:26:30|9342|9327|9342.1|9327.1|9342.1|9327.1|9342|9327|0
1628789210000|2021-08-12 17:26:50|9342.6|9327.6|9339.9|9324.9|9342.6|9327.6|9339.9|9324.9|5
1628789220000|2021-08-12 17:27:00|9340.1|9325.1|9339.5|9324.5|9341.4|9326.4|9339.5|9324.5|11
1628789230000|2021-08-12 17:27:10|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1628789240000|2021-08-12 17:27:20|||||||||5
1628789250000|2021-08-12 17:27:30|||||||||2
1628789260000|2021-08-12 17:27:40|||||||||1
1628789270000|2021-08-12 17:27:50|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|11
1628789280000|2021-08-12 17:28:00|9339.3|9324.3|9337.5|9322.5|9339.3|9324.3|9332.7|9317.7|11
1628789290000|2021-08-12 17:28:10|9337.6|9322.6|9340.8|9325.8|9340.8|9325.8|9337.6|9322.6|3
1628789310000|2021-08-12 17:28:30|9341.1|9326.1|9340.6|9325.6|9341.1|9326.1|9340.6|9325.6|1
1628789330000|2021-08-12 17:28:50|||||||||1
1628789340000|2021-08-12 17:29:00|9339.7|9324.7|9342.1|9327.1|9342.1|9327.1|9339.7|9324.7|5
1628789350000|2021-08-12 17:29:10|9342.6|9327.6|9343.6|9328.6|9343.6|9328.6|9342.2|9327.2|9
1628789360000|2021-08-12 17:29:20|||||||||1
1628789380000|2021-08-12 17:29:40|9342.2|9327.2|9340.4|9325.4|9342.6|9327.6|9340.4|9325.4|19
1628789390000|2021-08-12 17:29:50|9339.6|9324.6|9335.1|9320.1|9339.6|9324.6|9335.1|9320.1|6
1628789410000|2021-08-12 17:30:10|9334.7|9319.7|9335.4|9320.4|9337.9|9322.9|9334.1|9319.1|6
1628789420000|2021-08-12 17:30:20|9338.9|9323.9|9333.9|9318.9|9338.9|9323.9|9333.4|9318.4|26
1628789430000|2021-08-12 17:30:30|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|1
1628789440000|2021-08-12 17:30:40|9334.7|9319.7|9334.9|9319.9|9334.9|9319.9|9334.7|9319.7|0
1628789450000|2021-08-12 17:30:50|9329.7|9314.7|9328.8|9313.8|9329.7|9314.7|9328.8|9313.8|29
1628789460000|2021-08-12 17:31:00|9328.4|9313.4|9327.7|9312.7|9328.4|9313.4|9327.7|9312.7|5
1628789480000|2021-08-12 17:31:20|9328.7|9313.7|9328.5|9313.5|9328.7|9313.7|9328.5|9313.5|3
1628789490000|2021-08-12 17:31:30|9328.7|9313.7|9328.7|9313.7|9331.1|9316.1|9328.7|9313.7|8
1628789510000|2021-08-12 17:31:50|9327.8|9312.8|9328.3|9313.3|9328.3|9313.3|9327.8|9312.8|1
1628789520000|2021-08-12 17:32:00|9328.8|9313.8|9323.8|9308.8|9328.8|9313.8|9323.8|9308.8|6
1628789530000|2021-08-12 17:32:10|9323.3|9308.3|9321.6|9306.6|9323.3|9308.3|9321.6|9306.6|11
1628789540000|2021-08-12 17:32:20|9321.2|9306.2|9320.5|9305.5|9321.2|9306.2|9320.5|9305.5|7
1628789550000|2021-08-12 17:32:30|9319.8|9304.8|9321.3|9306.3|9321.3|9306.3|9319.8|9304.8|5
1628789560000|2021-08-12 17:32:40|9323.2|9308.2|9324.2|9309.2|9324.2|9309.2|9323.2|9308.2|3
1628789570000|2021-08-12 17:32:50|9323.4|9308.4|9324.9|9309.9|9324.9|9309.9|9323.3|9308.3|0
1628789580000|2021-08-12 17:33:00|9325.3|9310.3|9325.4|9310.4|9325.4|9310.4|9325.3|9310.3|0
1628789590000|2021-08-12 17:33:10|9320.8|9305.8|9318.8|9303.8|9320.8|9305.8|9318.8|9303.8|29
1628789610000|2021-08-12 17:33:30|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|6
1628789620000|2021-08-12 17:33:40|9318.8|9303.8|9315.7|9300.7|9318.8|9303.8|9315.7|9300.7|2
1628789630000|2021-08-12 17:33:50|9315.4|9300.4|9314.5|9299.5|9315.4|9300.4|9314.5|9299.5|3
1628789640000|2021-08-12 17:34:00|9315.3|9300.3|9318|9303|9318|9303|9315|9300|6
1628789660000|2021-08-12 17:34:20|9317.4|9302.4|9315.5|9300.5|9317.4|9302.4|9315.5|9300.5|2
1628789670000|2021-08-12 17:34:30|9315.3|9300.3|9313.8|9298.8|9315.3|9300.3|9313.8|9298.8|4
1628789680000|2021-08-12 17:34:40|9313.4|9298.4|9315.3|9300.3|9315.3|9300.3|9313.4|9298.4|5
1628789690000|2021-08-12 17:34:50|9317.3|9302.3|9316.3|9301.3|9317.3|9302.3|9316.3|9301.3|3
1628789710000|2021-08-12 17:35:10|9306|9291|9306|9291|9306|9291|9306|9291|3
1628789720000|2021-08-12 17:35:20|9307|9292|9309.5|9294.5|9309.5|9294.5|9307|9292|8
1628789730000|2021-08-12 17:35:30|9308.8|9293.8|9314|9299|9314|9299|9308.5|9293.5|1
1628789750000|2021-08-12 17:35:50|9309.3|9294.3|9308.3|9293.3|9309.3|9294.3|9308.3|9293.3|5
1628789760000|2021-08-12 17:36:00|9309.1|9294.1|9308.8|9293.8|9309.3|9294.3|9308.8|9293.8|14
1628789770000|2021-08-12 17:36:10|||||||||10
1628789780000|2021-08-12 17:36:20|9309.2|9294.2|9309.3|9294.3|9309.3|9294.3|9309.2|9294.2|10
1628789790000|2021-08-12 17:36:30|9309.1|9294.1|9309.4|9294.4|9309.4|9294.4|9309.1|9294.1|12
1628789800000|2021-08-12 17:36:40|9309.1|9294.1|9305.8|9290.8|9309.1|9294.1|9305.8|9290.8|6
1628789810000|2021-08-12 17:36:50|||||||||4
1628789820000|2021-08-12 17:37:00|9305.7|9290.7|9308.2|9293.2|9308.2|9293.2|9305.7|9290.7|3
1628789830000|2021-08-12 17:37:10|9308.6|9293.6|9310.2|9295.2|9310.2|9295.2|9308.6|9293.6|0
1628789840000|2021-08-12 17:37:20|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|3
1628789850000|2021-08-12 17:37:30|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|3
1628789860000|2021-08-12 17:37:40|9310.3|9295.3|9308.8|9293.8|9310.3|9295.3|9308.8|9293.8|2
1628789870000|2021-08-12 17:37:50|9307.7|9292.7|9305.3|9290.3|9307.7|9292.7|9304.4|9289.4|3
1628789880000|2021-08-12 17:38:00|9305.2|9290.2|9304.2|9289.2|9305.2|9290.2|9304.2|9289.2|1
1628789890000|2021-08-12 17:38:10|9304.6|9289.6|9305.1|9290.1|9305.1|9290.1|9304.6|9289.6|2
1628789900000|2021-08-12 17:38:20|9305.8|9290.8|9306.1|9291.1|9306.2|9291.2|9305.8|9290.8|6
1628789910000|2021-08-12 17:38:30|||||||||2
1628789920000|2021-08-12 17:38:40|9305.1|9290.1|9304.7|9289.7|9305.1|9290.1|9304.7|9289.7|20
1628789930000|2021-08-12 17:38:50|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|1
1628789940000|2021-08-12 17:39:00|9305.3|9290.3|9305.6|9290.6|9305.6|9290.6|9305.3|9290.3|0
1628789960000|2021-08-12 17:39:20|9305.2|9290.2|9305.6|9290.6|9305.6|9290.6|9305.2|9290.2|2
1628789970000|2021-08-12 17:39:30|9305.2|9290.2|9306.6|9291.6|9306.6|9291.6|9305.2|9290.2|2
1628789980000|2021-08-12 17:39:40|9307.1|9292.1|9307.1|9292.1|9307.6|9292.6|9307.1|9292.1|5
1628789990000|2021-08-12 17:39:50|||||||||1
1628790000000|2021-08-12 17:40:00|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|15
1628790010000|2021-08-12 17:40:10|9307.1|9292.1|9309.1|9294.1|9309.1|9294.1|9307.1|9292.1|3
1628790020000|2021-08-12 17:40:20|9309.6|9294.6|9307.8|9292.8|9309.6|9294.6|9307.8|9292.8|9
1628790030000|2021-08-12 17:40:30|9307.9|9292.9|9307.8|9292.8|9307.9|9292.9|9307.4|9292.4|3
1628790040000|2021-08-12 17:40:40|||||||||1
1628790050000|2021-08-12 17:40:50|9307.3|9292.3|9307.9|9292.9|9308.9|9293.9|9307.3|9292.3|4
1628790060000|2021-08-12 17:41:00|9308.4|9293.4|9308.4|9293.4|9308.9|9293.9|9307.9|9292.9|1
1628790070000|2021-08-12 17:41:10|9310|9295|9310.4|9295.4|9310.4|9295.4|9310|9295|4
1628790080000|2021-08-12 17:41:20|9310.1|9295.1|9309.9|9294.9|9310.1|9295.1|9309.9|9294.9|0
1628790090000|2021-08-12 17:41:30|9309.4|9294.4|9311.5|9296.5|9311.5|9296.5|9309.4|9294.4|1
1628790100000|2021-08-12 17:41:40|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|0
1628790120000|2021-08-12 17:42:00|9312.1|9297.1|9311.9|9296.9|9312.1|9297.1|9311.9|9296.9|10
1628790140000|2021-08-12 17:42:20|||||||||1
1628790160000|2021-08-12 17:42:40|9312.1|9297.1|9312.3|9297.3|9312.4|9297.4|9311.9|9296.9|6
1628790170000|2021-08-12 17:42:50|9312.1|9297.1|9311.9|9296.9|9312.1|9297.1|9311.9|9296.9|0
1628790180000|2021-08-12 17:43:00|9312.4|9297.4|9314.7|9299.7|9314.7|9299.7|9311.9|9296.9|5
1628790190000|2021-08-12 17:43:10|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|0
1628790200000|2021-08-12 17:43:20|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|2
1628790220000|2021-08-12 17:43:40|9316.8|9301.8|9313.3|9298.3|9316.8|9301.8|9313.3|9298.3|19
1628790230000|2021-08-12 17:43:50|9312.8|9297.8|9312.8|9297.8|9313.3|9298.3|9312.8|9297.8|2
1628790240000|2021-08-12 17:44:00|9314.4|9299.4|9313.8|9298.8|9314.4|9299.4|9313.8|9298.8|5
1628790260000|2021-08-12 17:44:20|9313.4|9298.4|9313.3|9298.3|9313.4|9298.4|9313.3|9298.3|0
1628790270000|2021-08-12 17:44:30|9314.5|9299.5|9315.6|9300.6|9315.6|9300.6|9314.5|9299.5|4
1628790280000|2021-08-12 17:44:40|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1628790290000|2021-08-12 17:44:50|9316.2|9301.2|9317.2|9302.2|9317.7|9302.7|9316.2|9301.2|1
1628790300000|2021-08-12 17:45:00|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|4
1628790310000|2021-08-12 17:45:10|||||||||1
1628790320000|2021-08-12 17:45:20|9314.9|9299.9|9316.1|9301.1|9316.1|9301.1|9314.8|9299.8|3
1628790330000|2021-08-12 17:45:30|9316.2|9301.2|9317.2|9302.2|9317.7|9302.7|9316.2|9301.2|3
1628790340000|2021-08-12 17:45:40|||||||||2
1628790350000|2021-08-12 17:45:50|9316.8|9301.8|9317.2|9302.2|9317.2|9302.2|9316.8|9301.8|8
1628790360000|2021-08-12 17:46:00|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1628790370000|2021-08-12 17:46:10|9317.2|9302.2|9316.8|9301.8|9317.2|9302.2|9316.8|9301.8|1
1628790380000|2021-08-12 17:46:20|9316.3|9301.3|9313.7|9298.7|9316.3|9301.3|9313.7|9298.7|4
1628790390000|2021-08-12 17:46:30|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|1
1628790400000|2021-08-12 17:46:40|9312.2|9297.2|9312.8|9297.8|9312.8|9297.8|9312.2|9297.2|0
1628790410000|2021-08-12 17:46:50|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|3
1628790420000|2021-08-12 17:47:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9315.8|9300.8|1
1628790430000|2021-08-12 17:47:10|9315.8|9300.8|9316.2|9301.2|9316.2|9301.2|9315.8|9300.8|0
1628790440000|2021-08-12 17:47:20|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|1
1628790460000|2021-08-12 17:47:40|9315.3|9300.3|9311.8|9296.8|9315.3|9300.3|9311.3|9296.3|34
1628790470000|2021-08-12 17:47:50|9311.3|9296.3|9310.6|9295.6|9312.8|9297.8|9310.6|9295.6|6
1628790480000|2021-08-12 17:48:00|9310.4|9295.4|9311.3|9296.3|9311.3|9296.3|9310.4|9295.4|0
1628790490000|2021-08-12 17:48:10|9310.6|9295.6|9309.2|9294.2|9310.6|9295.6|9309.2|9294.2|3
1628790500000|2021-08-12 17:48:20|9309.6|9294.6|9309.3|9294.3|9309.7|9294.7|9309.3|9294.3|0
1628790510000|2021-08-12 17:48:30|9308.8|9293.8|9306.4|9291.4|9308.8|9293.8|9306.1|9291.1|4
1628790520000|2021-08-12 17:48:40|9305.9|9290.9|9305.4|9290.4|9305.9|9290.9|9305.4|9290.4|1
1628790530000|2021-08-12 17:48:50|9305.9|9290.9|9307.9|9292.9|9307.9|9292.9|9305.9|9290.9|3
1628790540000|2021-08-12 17:49:00|9308.1|9293.1|9309.2|9294.2|9309.2|9294.2|9308.1|9293.1|4
1628790560000|2021-08-12 17:49:20|9309.3|9294.3|9310.1|9295.1|9310.1|9295.1|9309.3|9294.3|1
1628790570000|2021-08-12 17:49:30|9311.1|9296.1|9311.7|9296.7|9312.7|9297.7|9311.1|9296.1|2
1628790580000|2021-08-12 17:49:40|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|1
1628790590000|2021-08-12 17:49:50|9310.9|9295.9|9312.6|9297.6|9312.6|9297.6|9310.8|9295.8|8
1628790600000|2021-08-12 17:50:00|9313|9298|9313|9298|9313|9298|9313|9298|0
1628790610000|2021-08-12 17:50:10|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|2
1628790620000|2021-08-12 17:50:20|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|25
1628790630000|2021-08-12 17:50:30|||||||||5
1628790640000|2021-08-12 17:50:40|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|2
1628790650000|2021-08-12 17:50:50|9313.2|9298.2|9313.7|9298.7|9313.7|9298.7|9313.1|9298.1|1
1628790660000|2021-08-12 17:51:00|9313.2|9298.2|9312.7|9297.7|9313.2|9298.2|9312.7|9297.7|4
1628790670000|2021-08-12 17:51:10|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.2|9298.2|11
1628790700000|2021-08-12 17:51:40|||||||||3
1628790710000|2021-08-12 17:51:50|9314.1|9299.1|9316.2|9301.2|9317.3|9302.3|9314.1|9299.1|16
1628790720000|2021-08-12 17:52:00|9314.7|9299.7|9313.6|9298.6|9314.7|9299.7|9313.6|9298.6|11
1628790750000|2021-08-12 17:52:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|2
1628790760000|2021-08-12 17:52:40|||||||||1
1628790770000|2021-08-12 17:52:50|9316.1|9301.1|9315.6|9300.6|9316.1|9301.1|9315.6|9300.6|2
1628790780000|2021-08-12 17:53:00|9315.2|9300.2|9315.6|9300.6|9315.6|9300.6|9315.2|9300.2|1
1628790790000|2021-08-12 17:53:10|9315.2|9300.2|9315.6|9300.6|9315.6|9300.6|9315.2|9300.2|1
1628790800000|2021-08-12 17:53:20|9316.8|9301.8|9317|9302|9317.3|9302.3|9316.8|9301.8|3
1628790810000|2021-08-12 17:53:30|9316.8|9301.8|9315.6|9300.6|9316.8|9301.8|9315.2|9300.2|1
1628790830000|2021-08-12 17:53:50|||||||||1
1628790840000|2021-08-12 17:54:00|9315.2|9300.2|9315.6|9300.6|9315.6|9300.6|9315.2|9300.2|3
1628790860000|2021-08-12 17:54:20|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|3
1628790870000|2021-08-12 17:54:30|9316.2|9301.2|9319.7|9304.7|9319.7|9304.7|9316.2|9301.2|13
1628790880000|2021-08-12 17:54:40|9318.9|9303.9|9312.9|9297.9|9318.9|9303.9|9312.9|9297.9|13
1628790890000|2021-08-12 17:54:50|9313.4|9298.4|9315.2|9300.2|9315.2|9300.2|9313.4|9298.4|8
1628790900000|2021-08-12 17:55:00|9315.4|9300.4|9315.4|9300.4|9315.9|9300.9|9315.4|9300.4|1
1628790910000|2021-08-12 17:55:10|9316.9|9301.9|9319.7|9304.7|9319.7|9304.7|9316.9|9301.9|14
1628790920000|2021-08-12 17:55:20|9318.4|9303.4|9318.6|9303.6|9318.6|9303.6|9318.4|9303.4|15
1628790940000|2021-08-12 17:55:40|9319.1|9304.1|9319.4|9304.4|9319.4|9304.4|9318.6|9303.6|8
1628790950000|2021-08-12 17:55:50|9319.6|9304.6|9316.3|9301.3|9319.8|9304.8|9315.3|9300.3|22
1628790960000|2021-08-12 17:56:00|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1628790970000|2021-08-12 17:56:10|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|0
1628790980000|2021-08-12 17:56:20|9316.3|9301.3|9316.1|9301.1|9316.3|9301.3|9316.1|9301.1|1
1628790990000|2021-08-12 17:56:30|9318.1|9303.1|9318.5|9303.5|9318.9|9303.9|9318.1|9303.1|2
1628791000000|2021-08-12 17:56:40|9319|9304|9319|9304|9319|9304|9319|9304|1
1628791010000|2021-08-12 17:56:50|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|4
1628791020000|2021-08-12 17:57:00|9318.2|9303.2|9318.1|9303.1|9318.6|9303.6|9318.1|9303.1|6
1628791030000|2021-08-12 17:57:10|9318.2|9303.2|9318.6|9303.6|9318.6|9303.6|9318.2|9303.2|6
1628791040000|2021-08-12 17:57:20|9318.2|9303.2|9318.6|9303.6|9318.6|9303.6|9318.2|9303.2|11
1628791050000|2021-08-12 17:57:30|9319.4|9304.4|9319.5|9304.5|9319.9|9304.9|9319.4|9304.4|7
1628791060000|2021-08-12 17:57:40|9319|9304|9319|9304|9319|9304|9319|9304|5
1628791070000|2021-08-12 17:57:50|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319|9304|13
1628791080000|2021-08-12 17:58:00|9322.9|9307.9|9322|9307|9322.9|9307.9|9320.2|9305.2|37
1628791090000|2021-08-12 17:58:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|3
1628791100000|2021-08-12 17:58:20|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|2
1628791110000|2021-08-12 17:58:30|||||||||1
1628791130000|2021-08-12 17:58:50|9321.4|9306.4|9321.9|9306.9|9321.9|9306.9|9321.4|9306.4|2
1628791140000|2021-08-12 17:59:00|9322.2|9307.2|9324.4|9309.4|9324.9|9309.9|9321.9|9306.9|10
1628791170000|2021-08-12 17:59:30|9324.5|9309.5|9324.9|9309.9|9324.9|9309.9|9324.5|9309.5|0
1628791180000|2021-08-12 17:59:40|||||||||3
1628791190000|2021-08-12 17:59:50|9324.6|9309.6|9323.1|9308.1|9324.6|9309.6|9323.1|9308.1|8
1628791200000|2021-08-12 18:00:00|9323.4|9308.4|9323.9|9308.9|9323.9|9308.9|9322.6|9307.6|15
1628791210000|2021-08-12 18:00:10|9323.5|9308.5|9331.8|9316.8|9331.8|9316.8|9323.5|9308.5|50
1628791220000|2021-08-12 18:00:20|9332.8|9317.8|9329.4|9314.4|9332.8|9317.8|9329.4|9314.4|24
1628791230000|2021-08-12 18:00:30|9328.9|9313.9|9329.9|9314.9|9329.9|9314.9|9328.9|9313.9|0
1628791240000|2021-08-12 18:00:40|9329.8|9314.8|9329.9|9314.9|9329.9|9314.9|9329.5|9314.5|8
1628791250000|2021-08-12 18:00:50|9330.3|9315.3|9330.8|9315.8|9330.8|9315.8|9330.3|9315.3|1
1628791260000|2021-08-12 18:01:00|9331.7|9316.7|9334.3|9319.3|9334.3|9319.3|9331.7|9316.7|15
1628791270000|2021-08-12 18:01:10|9334.4|9319.4|9337.3|9322.3|9337.8|9322.8|9334.4|9319.4|125
1628791280000|2021-08-12 18:01:20|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|3
1628791290000|2021-08-12 18:01:30|9337.9|9322.9|9336.3|9321.3|9337.9|9322.9|9336.3|9321.3|3
1628791300000|2021-08-12 18:01:40|9336.5|9321.5|9336.5|9321.5|9336.9|9321.9|9336.1|9321.1|6
1628791310000|2021-08-12 18:01:50|9336.9|9321.9|9337.9|9322.9|9337.9|9322.9|9335|9320|4
1628791320000|2021-08-12 18:02:00|9337.5|9322.5|9337.1|9322.1|9338|9323|9337.1|9322.1|3
1628791330000|2021-08-12 18:02:10|9337.3|9322.3|9336.9|9321.9|9337.3|9322.3|9336.8|9321.8|9
1628791340000|2021-08-12 18:02:20|9337|9322|9337|9322|9337|9322|9337|9322|2
1628791350000|2021-08-12 18:02:30|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|3
1628791360000|2021-08-12 18:02:40|9336.8|9321.8|9337.3|9322.3|9337.3|9322.3|9336.8|9321.8|12
1628791370000|2021-08-12 18:02:50|9337.6|9322.6|9337.3|9322.3|9337.8|9322.8|9337.3|9322.3|10
1628791380000|2021-08-12 18:03:00|9336.9|9321.9|9337.3|9322.3|9337.3|9322.3|9336.9|9321.9|6
1628791390000|2021-08-12 18:03:10|9337.4|9322.4|9337|9322|9337.4|9322.4|9337|9322|6
1628791400000|2021-08-12 18:03:20|||||||||5
1628791410000|2021-08-12 18:03:30|||||||||2
1628791420000|2021-08-12 18:03:40|9337.4|9322.4|9337.4|9322.4|9337.4|9322.4|9337|9322|2
1628791430000|2021-08-12 18:03:50|9337.9|9322.9|9340.1|9325.1|9340.1|9325.1|9337.9|9322.9|17
1628791440000|2021-08-12 18:04:00|9340.5|9325.5|9339.9|9324.9|9340.6|9325.6|9339.8|9324.8|14
1628791450000|2021-08-12 18:04:10|9338.4|9323.4|9337.9|9322.9|9338.4|9323.4|9337.9|9322.9|0
1628791460000|2021-08-12 18:04:20|9337.8|9322.8|9338.8|9323.8|9338.8|9323.8|9337.8|9322.8|3
1628791470000|2021-08-12 18:04:30|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.8|9323.8|2
1628791480000|2021-08-12 18:04:40|9339|9324|9340.1|9325.1|9340.1|9325.1|9339|9324|6
1628791490000|2021-08-12 18:04:50|9339.9|9324.9|9340.3|9325.3|9340.3|9325.3|9339.8|9324.8|2
1628791500000|2021-08-12 18:05:00|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|6
1628791510000|2021-08-12 18:05:10|||||||||1
1628791520000|2021-08-12 18:05:20|9341.4|9326.4|9341.6|9326.6|9341.6|9326.6|9341.4|9326.4|7
1628791530000|2021-08-12 18:05:30|9340.5|9325.5|9341.3|9326.3|9341.3|9326.3|9340.5|9325.5|12
1628791540000|2021-08-12 18:05:40|9341.6|9326.6|9342.4|9327.4|9342.4|9327.4|9341.6|9326.6|6
1628791550000|2021-08-12 18:05:50|9342.8|9327.8|9342.9|9327.9|9342.9|9327.9|9342.8|9327.8|8
1628791560000|2021-08-12 18:06:00|9342.8|9327.8|9342.9|9327.9|9342.9|9327.9|9342.8|9327.8|4
1628791570000|2021-08-12 18:06:10|9342.4|9327.4|9342.9|9327.9|9342.9|9327.9|9342.4|9327.4|8
1628791580000|2021-08-12 18:06:20|||||||||3
1628791590000|2021-08-12 18:06:30|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|14
1628791600000|2021-08-12 18:06:40|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|4
1628791610000|2021-08-12 18:06:50|9339|9324|9334.8|9319.8|9339|9324|9333.6|9318.6|16
1628791620000|2021-08-12 18:07:00|9334.9|9319.9|9334.9|9319.9|9335.4|9320.4|9334.8|9319.8|2
1628791630000|2021-08-12 18:07:10|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.4|9319.4|4
1628791640000|2021-08-12 18:07:20|9334.6|9319.6|9333.4|9318.4|9334.6|9319.6|9333.4|9318.4|2
1628791650000|2021-08-12 18:07:30|9333.6|9318.6|9332.6|9317.6|9333.6|9318.6|9332.6|9317.6|5
1628791660000|2021-08-12 18:07:40|9332.2|9317.2|9330.3|9315.3|9334.4|9319.4|9330.3|9315.3|34
1628791670000|2021-08-12 18:07:50|9330.7|9315.7|9323.4|9308.4|9330.7|9315.7|9323|9308|23
1628791680000|2021-08-12 18:08:00|9327.9|9312.9|9332.4|9317.4|9332.4|9317.4|9327.9|9312.9|8
1628791690000|2021-08-12 18:08:10|9332.2|9317.2|9332.4|9317.4|9332.4|9317.4|9332.2|9317.2|3
1628791700000|2021-08-12 18:08:20|9331.9|9316.9|9330.9|9315.9|9332.2|9317.2|9330.9|9315.9|4
1628791710000|2021-08-12 18:08:30|9331.2|9316.2|9329.2|9314.2|9331.2|9316.2|9328.5|9313.5|21
1628791720000|2021-08-12 18:08:40|9329.5|9314.5|9328.7|9313.7|9329.5|9314.5|9328.7|9313.7|15
1628791730000|2021-08-12 18:08:50|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.2|9313.2|3
1628791740000|2021-08-12 18:09:00|9328.7|9313.7|9332.2|9317.2|9332.2|9317.2|9328.7|9313.7|13
1628791750000|2021-08-12 18:09:10|9333.7|9318.7|9333.5|9318.5|9333.7|9318.7|9333.5|9318.5|3
1628791760000|2021-08-12 18:09:20|9333.6|9318.6|9330.7|9315.7|9333.6|9318.6|9330.1|9315.1|17
1628791770000|2021-08-12 18:09:30|9330|9315|9325|9310|9331.5|9316.5|9325|9310|17
1628791780000|2021-08-12 18:09:40|9324.2|9309.2|9323.4|9308.4|9324.7|9309.7|9323.4|9308.4|8
1628791790000|2021-08-12 18:09:50|9323.2|9308.2|9324|9309|9324|9309|9323.2|9308.2|6
1628791800000|2021-08-12 18:10:00|9326.5|9311.5|9330.7|9315.7|9331.5|9316.5|9326.5|9311.5|8
1628791810000|2021-08-12 18:10:10|9329.5|9314.5|9329.2|9314.2|9329.5|9314.5|9329.2|9314.2|3
1628791820000|2021-08-12 18:10:20|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|4
1628791830000|2021-08-12 18:10:30|9328.4|9313.4|9330.2|9315.2|9330.2|9315.2|9328.2|9313.2|5
1628791840000|2021-08-12 18:10:40|9329.5|9314.5|9327|9312|9329.5|9314.5|9327|9312|27
1628791850000|2021-08-12 18:10:50|9326.9|9311.9|9322.2|9307.2|9326.9|9311.9|9322.2|9307.2|10
1628791860000|2021-08-12 18:11:00|9323|9308|9321.9|9306.9|9323.2|9308.2|9321.9|9306.9|8
1628791870000|2021-08-12 18:11:10|9321.7|9306.7|9319.4|9304.4|9321.7|9306.7|9317.9|9302.9|9
1628791880000|2021-08-12 18:11:20|9321.4|9306.4|9319.9|9304.9|9321.4|9306.4|9319.4|9304.4|22
1628791890000|2021-08-12 18:11:30|9319.5|9304.5|9327.2|9312.2|9327.2|9312.2|9316.1|9301.1|28
1628791900000|2021-08-12 18:11:40|9327.6|9312.6|9327.7|9312.7|9329.2|9314.2|9327.6|9312.6|13
1628791910000|2021-08-12 18:11:50|9327.9|9312.9|9323.2|9308.2|9327.9|9312.9|9323.2|9308.2|11
1628791920000|2021-08-12 18:12:00|9323.5|9308.5|9320.6|9305.6|9323.5|9308.5|9320.6|9305.6|17
1628791930000|2021-08-12 18:12:10|9321|9306|9321.5|9306.5|9321.8|9306.8|9320.9|9305.9|10
1628791940000|2021-08-12 18:12:20|9322|9307|9321.9|9306.9|9322|9307|9321.9|9306.9|19
1628791950000|2021-08-12 18:12:30|9322|9307|9321.9|9306.9|9322|9307|9321.9|9306.9|16
1628791960000|2021-08-12 18:12:40|9321.8|9306.8|9326.5|9311.5|9326.5|9311.5|9321.8|9306.8|17
1628791970000|2021-08-12 18:12:50|9323.9|9308.9|9323.3|9308.3|9325.1|9310.1|9322.5|9307.5|20
1628791980000|2021-08-12 18:13:00|9323.9|9308.9|9327.9|9312.9|9327.9|9312.9|9323.9|9308.9|30
1628791990000|2021-08-12 18:13:10|9328.8|9313.8|9328|9313|9329.3|9314.3|9328|9313|36
1628792000000|2021-08-12 18:13:20|9327.9|9312.9|9329.4|9314.4|9331.8|9316.8|9327.9|9312.9|55
1628792010000|2021-08-12 18:13:30|9329.3|9314.3|9324.8|9309.8|9329.3|9314.3|9324.8|9309.8|26
1628792020000|2021-08-12 18:13:40|9324.6|9309.6|9323.2|9308.2|9324.6|9309.6|9322.5|9307.5|24
1628792030000|2021-08-12 18:13:50|9323|9308|9321.5|9306.5|9323.5|9308.5|9321.5|9306.5|17
1628792040000|2021-08-12 18:14:00|9321.4|9306.4|9332|9317|9333.3|9318.3|9321.4|9306.4|174
1628792050000|2021-08-12 18:14:10|9331.8|9316.8|9321|9306|9331.8|9316.8|9321|9306|151
1628792060000|2021-08-12 18:14:20|9321.4|9306.4|9313.3|9298.3|9322.3|9307.3|9313.3|9298.3|145
1628792070000|2021-08-12 18:14:30|9312.9|9297.9|9315.7|9300.7|9317.2|9302.2|9312.8|9297.8|187
1628792080000|2021-08-12 18:14:40|9316.1|9301.1|9312.4|9297.4|9316.1|9301.1|9311.9|9296.9|180
1628792090000|2021-08-12 18:14:50|9312.8|9297.8|9312.3|9297.3|9314.2|9299.2|9312.3|9297.3|131
1628792100000|2021-08-12 18:15:00|9312.7|9297.7|9309.2|9294.2|9312.7|9297.7|9308.8|9293.8|36
1628792110000|2021-08-12 18:15:10|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1628792120000|2021-08-12 18:15:20|9309|9294|9305.3|9290.3|9309.2|9294.2|9305.3|9290.3|16
1628792130000|2021-08-12 18:15:30|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|4
1628792140000|2021-08-12 18:15:40|9305.3|9290.3|9304.7|9289.7|9307|9292|9304.7|9289.7|4
1628792150000|2021-08-12 18:15:50|9306.7|9291.7|9306.7|9291.7|9307.2|9292.2|9306.7|9291.7|5
1628792170000|2021-08-12 18:16:10|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|6
1628792200000|2021-08-12 18:16:40|9307.7|9292.7|9307.2|9292.2|9307.7|9292.7|9307.2|9292.2|11
1628792210000|2021-08-12 18:16:50|9306.8|9291.8|9305.7|9290.7|9306.8|9291.8|9305.7|9290.7|12
1628792220000|2021-08-12 18:17:00|9309.7|9294.7|9306.4|9291.4|9309.7|9294.7|9306.4|9291.4|5
1628792230000|2021-08-12 18:17:10|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1628792270000|2021-08-12 18:17:50|9309.8|9294.8|9310.7|9295.7|9310.7|9295.7|9309.8|9294.8|3
1628792280000|2021-08-12 18:18:00|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|1
1628792290000|2021-08-12 18:18:10|9309.9|9294.9|9310.4|9295.4|9310.4|9295.4|9309.4|9294.4|30
1628792300000|2021-08-12 18:18:20|9308.5|9293.5|9307.6|9292.6|9308.5|9293.5|9306.9|9291.9|0
1628792310000|2021-08-12 18:18:30|9306.1|9291.1|9305.8|9290.8|9306.1|9291.1|9305.8|9290.8|0
1628792320000|2021-08-12 18:18:40|||||||||1
1628792330000|2021-08-12 18:18:50|9309|9294|9308.6|9293.6|9309|9294|9308|9293|14
1628792340000|2021-08-12 18:19:00|9308.5|9293.5|9308|9293|9308.6|9293.6|9308|9293|1
1628792350000|2021-08-12 18:19:10|9307.9|9292.9|9308|9293|9308.8|9293.8|9307.9|9292.9|26
1628792360000|2021-08-12 18:19:20|9308.5|9293.5|9308.2|9293.2|9308.5|9293.5|9307.7|9292.7|1
1628792370000|2021-08-12 18:19:30|9308|9293|9307.5|9292.5|9309|9294|9307.2|9292.2|5
1628792380000|2021-08-12 18:19:40|9307.2|9292.2|9307.3|9292.3|9307.3|9292.3|9307|9292|6
1628792390000|2021-08-12 18:19:50|9306.2|9291.2|9306.3|9291.3|9307.3|9292.3|9305.7|9290.7|12
1628816400000|2021-08-13 01:00:00|9317.7|9302.7|9330.8|9305.8|9330.9|9313.2|9317.7|9302.7|21
1628816410000|2021-08-13 01:00:10|9330.3|9305.3|9324.8|9309.8|9330.3|9310.2|9318.3|9303.3|22
1628816420000|2021-08-13 01:00:20|9324.4|9309.4|9324.3|9309.3|9324.4|9309.4|9323.8|9308.8|2
1628816430000|2021-08-13 01:00:30|9323.9|9308.9|9328.3|9313.3|9328.3|9313.3|9323.8|9308.8|1
1628816440000|2021-08-13 01:00:40|9328.8|9313.8|9320.8|9305.8|9328.8|9313.8|9320.8|9305.8|17
1628816450000|2021-08-13 01:00:50|9325.4|9310.4|9327.8|9312.8|9327.8|9312.8|9322.3|9307.3|0
1628816460000|2021-08-13 01:01:00|9328.2|9313.2|9332.3|9317.3|9332.3|9317.3|9328.2|9313.2|0
1628816470000|2021-08-13 01:01:10|9333.3|9318.3|9337.5|9322.5|9337.5|9322.5|9333.3|9318.3|4
1628816480000|2021-08-13 01:01:20|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|0
1628816490000|2021-08-13 01:01:30|9338.2|9323.2|9341.6|9326.6|9342|9327|9338.2|9323.2|6
1628816500000|2021-08-13 01:01:40|9338.8|9323.8|9340.5|9325.5|9341|9326|9338.8|9323.8|10
1628816510000|2021-08-13 01:01:50|9340.8|9325.8|9339.8|9324.8|9341|9326|9339.8|9324.8|1
1628816520000|2021-08-13 01:02:00|9341|9326|9342.8|9327.8|9342.8|9327.8|9341|9326|2
1628816530000|2021-08-13 01:02:10|9341.8|9326.8|9339.7|9324.7|9342.8|9327.8|9339.3|9324.3|56
1628816540000|2021-08-13 01:02:20|9340.8|9325.8|9335.2|9320.2|9341|9326|9332.8|9314.8|19
1628816550000|2021-08-13 01:02:30|9335.3|9320.3|9334.5|9319.5|9337.8|9322.8|9332.8|9317.8|0
1628816560000|2021-08-13 01:02:40|9334.8|9319.8|9334.5|9319.5|9335.1|9320.1|9334|9319|0
1628816570000|2021-08-13 01:02:50|9333.7|9318.7|9330.5|9315.5|9333.7|9318.7|9330.2|9315.2|5
1628816580000|2021-08-13 01:03:00|9330.3|9315.3|9332|9317|9334.1|9319.1|9329|9314|3
1628816590000|2021-08-13 01:03:10|9331.8|9316.8|9327.3|9312.3|9332.8|9317.8|9327.3|9312.3|8
1628816600000|2021-08-13 01:03:20|9328.5|9313.5|9322.3|9307.3|9330.2|9315.2|9322.3|9307.3|12
1628816610000|2021-08-13 01:03:30|9322.8|9307.8|9327.3|9312.3|9329.2|9314.2|9322.8|9307.8|3
1628816620000|2021-08-13 01:03:40|9327.8|9312.8|9323.3|9308.3|9327.8|9312.8|9322.8|9307.8|0
1628816640000|2021-08-13 01:04:00|9324.2|9309.2|9328.8|9313.8|9328.8|9313.8|9324.2|9309.2|5
1628816650000|2021-08-13 01:04:10|9329.8|9314.8|9326.8|9311.8|9329.8|9314.8|9326.8|9311.8|5
1628816660000|2021-08-13 01:04:20|9327.3|9312.3|9328.8|9313.8|9332.3|9317.3|9327.3|9312.3|8
1628816670000|2021-08-13 01:04:30|9329.6|9314.6|9330.2|9315.2|9330.2|9315.2|9329.6|9314.6|0
1628816680000|2021-08-13 01:04:40|9329|9314|9328.8|9313.8|9329|9314|9328.8|9313.8|3
1628816690000|2021-08-13 01:04:50|9327.3|9312.3|9326.8|9311.8|9327.3|9312.3|9326.8|9311.8|0
1628816700000|2021-08-13 01:05:00|9327.2|9312.2|9331.3|9316.3|9331.3|9316.3|9327.2|9312.2|11
1628816710000|2021-08-13 01:05:10|9331.8|9316.8|9329.3|9314.3|9332.3|9317.3|9329.3|9314.3|0
1628816720000|2021-08-13 01:05:20|||||||||6
1628816730000|2021-08-13 01:05:30|9331.2|9316.2|9331.8|9316.8|9331.8|9316.8|9331.2|9316.2|2
1628816740000|2021-08-13 01:05:40|9329.9|9314.9|9329.3|9314.3|9329.9|9314.9|9329.3|9314.3|0
1628816750000|2021-08-13 01:05:50|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|11
1628816760000|2021-08-13 01:06:00|||||||||5
1628816770000|2021-08-13 01:06:10|||||||||1
1628816810000|2021-08-13 01:06:50|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|8
1628816820000|2021-08-13 01:07:00|9318.2|9303.2|9311.3|9296.3|9318.2|9303.2|9311.3|9296.3|6
1628816830000|2021-08-13 01:07:10|9310.8|9295.8|9308.8|9293.8|9310.8|9295.8|9308.8|9293.8|5
1628816840000|2021-08-13 01:07:20|9308.5|9293.5|9308.3|9293.3|9309.2|9294.2|9308.3|9293.3|0
1628816860000|2021-08-13 01:07:40|9308.2|9293.2|9307.8|9292.8|9308.2|9293.2|9307.8|9292.8|6
1628816870000|2021-08-13 01:07:50|||||||||42
1628816910000|2021-08-13 01:08:30|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|2
1628816920000|2021-08-13 01:08:40|9311.3|9296.3|9313.3|9298.3|9313.3|9298.3|9311.3|9296.3|0
1628816940000|2021-08-13 01:09:00|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|35
1628816950000|2021-08-13 01:09:10|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|0
1628816960000|2021-08-13 01:09:20|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1628816980000|2021-08-13 01:09:40|9309.2|9294.2|9307.7|9292.7|9309.2|9294.2|9307.7|9292.7|12
1628816990000|2021-08-13 01:09:50|9306.7|9291.7|9306.2|9291.2|9306.7|9291.7|9306.2|9291.2|1
1628817000000|2021-08-13 01:10:00|9306.6|9291.6|9306.7|9291.7|9306.7|9291.7|9306.6|9291.6|0
1628817010000|2021-08-13 01:10:10|9306.2|9291.2|9306.7|9291.7|9306.7|9291.7|9306.2|9291.2|0
1628817020000|2021-08-13 01:10:20|9306.6|9291.6|9300.1|9285.1|9306.6|9291.6|9300.1|9285.1|5
1628817030000|2021-08-13 01:10:30|||||||||2
1628817040000|2021-08-13 01:10:40|||||||||1
1628817060000|2021-08-13 01:11:00|9303.8|9288.8|9305.7|9290.7|9306.2|9291.2|9303.8|9288.8|21
1628817070000|2021-08-13 01:11:10|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|0
1628817090000|2021-08-13 01:11:30|9300.4|9285.4|9300.1|9285.1|9300.4|9285.4|9300.1|9285.1|6
1628817100000|2021-08-13 01:11:40|||||||||12
1628817110000|2021-08-13 01:11:50|||||||||6
1628817120000|2021-08-13 01:12:00|9299.7|9284.7|9300.1|9285.1|9300.1|9285.1|9299.6|9284.6|3
1628817150000|2021-08-13 01:12:30|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|25
1628817160000|2021-08-13 01:12:40|9299.1|9284.1|9298.9|9283.9|9299.1|9284.1|9298.9|9283.9|0
1628817200000|2021-08-13 01:13:20|||||||||1
1628817240000|2021-08-13 01:14:00|9299.8|9284.8|9302.4|9287.4|9302.4|9287.4|9299.8|9284.8|1
1628817290000|2021-08-13 01:14:50|9303.9|9288.9|9304.4|9289.4|9304.4|9289.4|9303.9|9288.9|0
1628817300000|2021-08-13 01:15:00|9299.9|9284.9|9303.4|9288.4|9305.3|9290.3|9299.9|9284.9|4
1628817310000|2021-08-13 01:15:10|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1628817320000|2021-08-13 01:15:20|9300.7|9285.7|9299.9|9284.9|9300.7|9285.7|9299.9|9284.9|0
1628817360000|2021-08-13 01:16:00|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|4
1628817370000|2021-08-13 01:16:10|||||||||2
1628817400000|2021-08-13 01:16:40|||||||||1
1628817410000|2021-08-13 01:16:50|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|2
1628817420000|2021-08-13 01:17:00|9298.9|9283.9|9299.4|9284.4|9299.4|9284.4|9298.9|9283.9|10
1628817430000|2021-08-13 01:17:10|||||||||12
1628817440000|2021-08-13 01:17:20|||||||||6
1628817450000|2021-08-13 01:17:30|9300.6|9285.6|9304.4|9289.4|9304.4|9289.4|9300.6|9285.6|3
1628817460000|2021-08-13 01:17:40|||||||||1
1628817480000|2021-08-13 01:18:00|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1628817490000|2021-08-13 01:18:10|9299.9|9284.9|9299.4|9284.4|9299.9|9284.9|9299.4|9284.4|2
1628817500000|2021-08-13 01:18:20|||||||||3
1628817520000|2021-08-13 01:18:40|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|0
1628817550000|2021-08-13 01:19:10|9300.4|9285.4|9300.6|9285.6|9300.6|9285.6|9300.4|9285.4|1
1628817560000|2021-08-13 01:19:20|||||||||14
1628817570000|2021-08-13 01:19:30|||||||||6
1628817580000|2021-08-13 01:19:40|||||||||3
1628817590000|2021-08-13 01:19:50|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|2
1628817600000|2021-08-13 01:20:00|9305.9|9290.9|9304.1|9289.1|9305.9|9290.9|9304.1|9289.1|18
1628817630000|2021-08-13 01:20:30|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|0
1628817640000|2021-08-13 01:20:40|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1628817700000|2021-08-13 01:21:40|||||||||6
1628817710000|2021-08-13 01:21:50|9304.4|9289.4|9306.9|9291.9|9306.9|9291.9|9304.4|9289.4|5
1628817720000|2021-08-13 01:22:00|9307.3|9292.3|9308.4|9293.4|9308.4|9293.4|9307.3|9292.3|8
1628817730000|2021-08-13 01:22:10|9309|9294|9310.9|9295.9|9310.9|9295.9|9309|9294|2
1628817750000|2021-08-13 01:22:30|9313.4|9298.4|9314.4|9299.4|9314.4|9299.4|9313.4|9298.4|0
1628817770000|2021-08-13 01:22:50|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|9312.6|9297.6|3
1628817780000|2021-08-13 01:23:00|9312.6|9297.6|9312.4|9297.4|9312.6|9297.6|9312.4|9297.4|2
1628817800000|2021-08-13 01:23:20|9312.1|9297.1|9311.9|9296.9|9312.1|9297.1|9311.9|9296.9|0
1628817810000|2021-08-13 01:23:30|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1628817870000|2021-08-13 01:24:30|9309.6|9294.6|9308.4|9293.4|9309.6|9294.6|9308.4|9293.4|1
1628817920000|2021-08-13 01:25:20|9308.1|9293.1|9306.9|9291.9|9308.1|9293.1|9306.9|9291.9|2
1628817940000|2021-08-13 01:25:40|9308.1|9293.1|9308.4|9293.4|9308.4|9293.4|9308.1|9293.1|0
1628818070000|2021-08-13 01:27:50|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|1
1628818080000|2021-08-13 01:28:00|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|0
1628818090000|2021-08-13 01:28:10|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1628818120000|2021-08-13 01:28:40|9309.6|9294.6|9309.9|9294.9|9309.9|9294.9|9309.6|9294.6|0
1628818130000|2021-08-13 01:28:50|9310.4|9295.4|9312.9|9297.9|9312.9|9297.9|9310.4|9295.4|2
1628818160000|2021-08-13 01:29:20|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|1
1628818170000|2021-08-13 01:29:30|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1628818180000|2021-08-13 01:29:40|9306.9|9291.9|9303.9|9288.9|9306.9|9291.9|9303.9|9288.9|3
1628818190000|2021-08-13 01:29:50|9304.3|9289.3|9303.9|9288.9|9304.4|9289.4|9303.9|9288.9|0
1628818200000|2021-08-13 01:30:00|9304.9|9289.9|9305.4|9290.4|9305.4|9290.4|9304.9|9289.9|3
1628818220000|2021-08-13 01:30:20|||||||||4
1628818240000|2021-08-13 01:30:40|||||||||1
1628818260000|2021-08-13 01:31:00|9306.6|9291.6|9309.3|9294.3|9310.9|9295.9|9306.6|9291.6|9
1628818270000|2021-08-13 01:31:10|9307.9|9292.9|9307.2|9292.2|9308|9293|9307.2|9292.2|0
1628818280000|2021-08-13 01:31:20|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1628818360000|2021-08-13 01:32:40|9307|9292|9306.9|9291.9|9307|9292|9306.9|9291.9|0
1628818370000|2021-08-13 01:32:50|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1628818380000|2021-08-13 01:33:00|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|1
1628818400000|2021-08-13 01:33:20|9306.9|9291.9|9305.4|9290.4|9306.9|9291.9|9305.4|9290.4|2
1628818410000|2021-08-13 01:33:30|9305.2|9290.2|9304.4|9289.4|9305.2|9290.2|9303.9|9288.9|2
1628818450000|2021-08-13 01:34:10|9304.2|9289.2|9300.7|9285.7|9304.2|9289.2|9300.7|9285.7|2
1628818460000|2021-08-13 01:34:20|9298.8|9283.8|9296.4|9281.4|9298.8|9283.8|9296.4|9281.4|3
1628818470000|2021-08-13 01:34:30|9294.9|9279.9|9293.4|9278.4|9294.9|9279.9|9293.4|9278.4|7
1628818480000|2021-08-13 01:34:40|9292.9|9277.9|9291.4|9276.4|9292.9|9277.9|9291.4|9276.4|32
1628818490000|2021-08-13 01:34:50|9278.3|9263.3|9275.4|9260.4|9278.3|9263.3|9275.4|9260.4|16
1628818500000|2021-08-13 01:35:00|9274.8|9259.8|9275.4|9260.4|9275.4|9260.4|9274.8|9259.8|4
1628818510000|2021-08-13 01:35:10|9276.5|9261.5|9274.1|9259.1|9276.5|9261.5|9273.2|9258.2|10
1628818520000|2021-08-13 01:35:20|9273.1|9258.1|9272.3|9257.3|9274.3|9259.3|9271.8|9256.8|12
1628818530000|2021-08-13 01:35:30|9272|9257|9265.9|9250.9|9272|9257|9265.9|9250.9|3
1628818550000|2021-08-13 01:35:50|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|2
1628818560000|2021-08-13 01:36:00|9272.3|9257.3|9271.4|9256.4|9272.3|9257.3|9271.4|9256.4|3
1628818570000|2021-08-13 01:36:10|9271.3|9256.3|9275.3|9260.3|9275.3|9260.3|9270.3|9255.3|1
1628818600000|2021-08-13 01:36:40|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|0
1628818610000|2021-08-13 01:36:50|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1628818620000|2021-08-13 01:37:00|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|2
1628818650000|2021-08-13 01:37:30|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1628818660000|2021-08-13 01:37:40|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.4|9262.4|1
1628818670000|2021-08-13 01:37:50|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|1
1628818680000|2021-08-13 01:38:00|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1628818720000|2021-08-13 01:38:40|9278.9|9263.9|9279.9|9264.9|9279.9|9264.9|9278.9|9263.9|4
1628818730000|2021-08-13 01:38:50|||||||||1
1628818740000|2021-08-13 01:39:00|9283.9|9268.9|9283.4|9268.4|9284.1|9269.1|9283.4|9268.4|0
1628818750000|2021-08-13 01:39:10|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|0
1628818760000|2021-08-13 01:39:20|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|0
1628818910000|2021-08-13 01:41:50|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1628818980000|2021-08-13 01:43:00|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1628818990000|2021-08-13 01:43:10|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|1
1628819000000|2021-08-13 01:43:20|9284.3|9269.3|9282.4|9267.4|9284.3|9269.3|9282.4|9267.4|1
1628819010000|2021-08-13 01:43:30|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|0
1628819080000|2021-08-13 01:44:40|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|0
1628819120000|2021-08-13 01:45:20|9284.6|9269.6|9284.5|9269.5|9284.6|9269.6|9284.5|9269.5|0
1628819130000|2021-08-13 01:45:30|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|0
1628819260000|2021-08-13 01:47:40|9282|9267|9281.3|9266.3|9282|9267|9281.3|9266.3|0
1628819370000|2021-08-13 01:49:30|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|0
1628819400000|2021-08-13 01:50:00|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1628819410000|2021-08-13 01:50:10|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|0
1628819420000|2021-08-13 01:50:20|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1628819470000|2021-08-13 01:51:10|9280.8|9265.8|9281.3|9266.3|9281.3|9266.3|9280.8|9265.8|0
1628819510000|2021-08-13 01:51:50|9288|9273|9285.8|9270.8|9288|9273|9285.3|9270.3|2
1628819520000|2021-08-13 01:52:00|9285.4|9270.4|9285.8|9270.8|9285.8|9270.8|9285.3|9270.3|0
1628819530000|2021-08-13 01:52:10|9285.3|9270.3|9285.8|9270.8|9285.8|9270.8|9285.3|9270.3|0
1628819540000|2021-08-13 01:52:20|9287.3|9272.3|9287.8|9272.8|9287.8|9272.8|9287.3|9272.3|0
1628819550000|2021-08-13 01:52:30|9288.2|9273.2|9288.8|9273.8|9289.8|9274.8|9288.2|9273.2|2
1628819600000|2021-08-13 01:53:20|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|0
1628819650000|2021-08-13 01:54:10|||||||||1
1628819700000|2021-08-13 01:55:00|9289.9|9274.9|9286.8|9271.8|9290.8|9275.8|9286.8|9271.8|8
1628819710000|2021-08-13 01:55:10|9289.3|9274.3|9286.8|9271.8|9289.3|9274.3|9286.8|9271.8|0
1628819720000|2021-08-13 01:55:20|9286.3|9271.3|9286.7|9271.7|9286.7|9271.7|9286.3|9271.3|0
1628819730000|2021-08-13 01:55:30|9286.3|9271.3|9282.3|9267.3|9286.3|9271.3|9282.3|9267.3|2
1628819750000|2021-08-13 01:55:50|9281.4|9266.4|9279.3|9264.3|9281.4|9266.4|9278.8|9263.8|1
1628819800000|2021-08-13 01:56:40|9278.4|9263.4|9276.3|9261.3|9278.4|9263.4|9276.1|9261.1|1
1628819920000|2021-08-13 01:58:40|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1628819940000|2021-08-13 01:59:00|9276.6|9261.6|9276.2|9261.2|9276.7|9261.7|9276.2|9261.2|7
1628819950000|2021-08-13 01:59:10|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|4
1628819990000|2021-08-13 01:59:50|||||||||1
1628820000000|2021-08-13 02:00:00|9268|9253|9268|9253|9268|9253|9268|9253|1
1628820010000|2021-08-13 02:00:10|9272.5|9257.5|9269.9|9254.9|9272.5|9257.5|9269.9|9254.9|28
1628820020000|2021-08-13 02:00:20|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|2
1628820170000|2021-08-13 02:02:50|9280.6|9265.6|9281.5|9266.5|9282.2|9267.2|9280.6|9265.6|0
1628820180000|2021-08-13 02:03:00|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628820290000|2021-08-13 02:04:50|9281.6|9266.6|9282.1|9267.1|9282.2|9267.2|9281.2|9266.2|0
1628820300000|2021-08-13 02:05:00|9282.2|9267.2|9282.1|9267.1|9282.2|9267.2|9281.7|9266.7|0
1628820310000|2021-08-13 02:05:10|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|9281.7|9266.7|0
1628820320000|2021-08-13 02:05:20|9281.9|9266.9|9281.2|9266.2|9281.9|9266.9|9281.2|9266.2|0
1628820360000|2021-08-13 02:06:00|9280.1|9265.1|9279.7|9264.7|9280.1|9265.1|9279.7|9264.7|0
1628820410000|2021-08-13 02:06:50|9280.2|9265.2|9281.7|9266.7|9281.7|9266.7|9280.2|9265.2|4
1628820430000|2021-08-13 02:07:10|9281.6|9266.6|9281.7|9266.7|9281.7|9266.7|9281.2|9266.2|1
1628820550000|2021-08-13 02:09:10|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|0
1628820570000|2021-08-13 02:09:30|9282|9267|9282|9267|9282|9267|9282|9267|0
1628820660000|2021-08-13 02:11:00|9280.5|9265.5|9281.5|9266.5|9281.5|9266.5|9280.5|9265.5|0
1628820710000|2021-08-13 02:11:50|9281.9|9266.9|9282|9267|9282|9267|9281.9|9266.9|0
1628820740000|2021-08-13 02:12:20|9282.5|9267.5|9284|9269|9284|9269|9282.5|9267.5|1
1628820890000|2021-08-13 02:14:50|9283.2|9268.2|9283|9268|9284|9269|9283|9268|6
1628820900000|2021-08-13 02:15:00|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1628820920000|2021-08-13 02:15:20|9283.9|9268.9|9284|9269|9284|9269|9283.9|9268.9|0
1628821000000|2021-08-13 02:16:40|9283.6|9268.6|9283.5|9268.5|9283.6|9268.6|9283.5|9268.5|0
1628821140000|2021-08-13 02:19:00|9283.1|9268.1|9283|9268|9283.1|9268.1|9283|9268|0
1628821300000|2021-08-13 02:21:40|9284|9269|9284|9269|9284|9269|9284|9269|0
1628821460000|2021-08-13 02:24:20|9284.5|9269.5|9284|9269|9284.5|9269.5|9284|9269|0
1628821520000|2021-08-13 02:25:20|9284.4|9269.4|9284.5|9269.5|9284.5|9269.5|9284.4|9269.4|0
1628821600000|2021-08-13 02:26:40|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|1
1628821630000|2021-08-13 02:27:10|9283.9|9268.9|9284|9269|9284|9269|9283.9|9268.9|0
1628821640000|2021-08-13 02:27:20|9284.4|9269.4|9284.5|9269.5|9284.5|9269.5|9284.4|9269.4|0
1628821720000|2021-08-13 02:28:40|9283.7|9268.7|9283.5|9268.5|9283.7|9268.7|9283.5|9268.5|0
1628821730000|2021-08-13 02:28:50|9283.9|9268.9|9284|9269|9284|9269|9283.9|9268.9|0
1628821760000|2021-08-13 02:29:20|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|0
1628821770000|2021-08-13 02:29:30|9283.5|9268.5|9283.9|9268.9|9283.9|9268.9|9283.5|9268.5|0
1628821780000|2021-08-13 02:29:40|9284|9269|9284|9269|9284|9269|9284|9269|0
1628821810000|2021-08-13 02:30:10|9282|9267|9282|9267|9282|9267|9282|9267|0
1628821830000|2021-08-13 02:30:30|9284|9269|9284|9269|9284|9269|9284|9269|0
1628821850000|2021-08-13 02:30:50|9282.5|9267.5|9282|9267|9282.5|9267.5|9282|9267|0
1628821860000|2021-08-13 02:31:00|9284|9269|9284|9269|9284|9269|9284|9269|1
1628821870000|2021-08-13 02:31:10|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|0
1628821910000|2021-08-13 02:31:50|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1628821930000|2021-08-13 02:32:10|9284.7|9269.7|9283.4|9268.4|9284.7|9269.7|9283.4|9268.4|0
1628822010000|2021-08-13 02:33:30|9284.6|9269.6|9284.6|9269.6|9285|9270|9284.6|9269.6|0
1628822020000|2021-08-13 02:33:40|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|0
1628822040000|2021-08-13 02:34:00|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|0
1628822060000|2021-08-13 02:34:20|9284.7|9269.7|9284.7|9269.7|9285.1|9270.1|9284.7|9269.7|0
1628822070000|2021-08-13 02:34:30|9285.1|9270.1|9283.4|9268.4|9285.1|9270.1|9283.4|9268.4|1
1628822110000|2021-08-13 02:35:10|9284.1|9269.1|9284.6|9269.6|9284.6|9269.6|9284.1|9269.1|0
1628822120000|2021-08-13 02:35:20|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|0
1628822160000|2021-08-13 02:36:00|9284|9269|9283.1|9268.1|9284|9269|9283.1|9268.1|0
1628823010000|2021-08-13 02:50:10|9283|9268|9282.6|9267.6|9283|9268|9282.6|9267.6|1
1628823310000|2021-08-13 02:55:10|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|2
1628823320000|2021-08-13 02:55:20|||||||||1
1628823330000|2021-08-13 02:55:30|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|2
1628823370000|2021-08-13 02:56:10|||||||||1
1628823430000|2021-08-13 02:57:10|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1628823450000|2021-08-13 02:57:30|9282.1|9267.1|9281.7|9266.7|9282.1|9267.1|9281.7|9266.7|0
1628823460000|2021-08-13 02:57:40|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|0
1628823520000|2021-08-13 02:58:40|9282.5|9267.5|9282.6|9267.6|9282.6|9267.6|9282.5|9267.5|0
1628823590000|2021-08-13 02:59:50|9282.5|9267.5|9281.7|9266.7|9282.5|9267.5|9281.7|9266.7|2
1628823650000|2021-08-13 03:00:50|9279.5|9264.5|9282.2|9267.2|9282.2|9267.2|9279.5|9264.5|1
1628823900000|2021-08-13 03:05:00|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|0
1628823940000|2021-08-13 03:05:40|9281|9266|9281|9266|9281|9266|9281|9266|1
1628823950000|2021-08-13 03:05:50|9280.6|9265.6|9283.5|9268.5|9283.5|9268.5|9280.5|9265.5|2
1628823960000|2021-08-13 03:06:00|9282|9267|9281.6|9266.6|9282|9267|9281.6|9266.6|0
1628824040000|2021-08-13 03:07:20|9282|9267|9282.1|9267.1|9282.1|9267.1|9282|9267|0
1628824260000|2021-08-13 03:11:00|9281.5|9266.5|9278.8|9263.8|9281.5|9266.5|9278.8|9263.8|4
1628824270000|2021-08-13 03:11:10|||||||||1
1628824280000|2021-08-13 03:11:20|||||||||1
1628824310000|2021-08-13 03:11:50|9278.4|9263.4|9276|9261|9278.4|9263.4|9276|9261|1
1628824320000|2021-08-13 03:12:00|9275.6|9260.6|9275.3|9260.3|9275.6|9260.6|9275.3|9260.3|0
1628824340000|2021-08-13 03:12:20|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1628824350000|2021-08-13 03:12:30|9273.3|9258.3|9273.8|9258.8|9273.8|9258.8|9273.3|9258.3|1
1628824370000|2021-08-13 03:12:50|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|1
1628824380000|2021-08-13 03:13:00|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1628824390000|2021-08-13 03:13:10|||||||||1
1628824420000|2021-08-13 03:13:40|9271.7|9256.7|9271.8|9256.8|9271.8|9256.8|9271.7|9256.7|0
1628824430000|2021-08-13 03:13:50|||||||||1
1628824440000|2021-08-13 03:14:00|9271.7|9256.7|9270.8|9255.8|9271.7|9256.7|9270.7|9255.7|5
1628824450000|2021-08-13 03:14:10|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|1
1628824460000|2021-08-13 03:14:20|9270.6|9255.6|9271|9256|9271|9256|9270.6|9255.6|5
1628824470000|2021-08-13 03:14:30|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|0
1628824580000|2021-08-13 03:16:20|9271.5|9256.5|9271.6|9256.6|9271.6|9256.6|9271.5|9256.5|0
1628824600000|2021-08-13 03:16:40|9270.8|9255.8|9271.1|9256.1|9271.1|9256.1|9270.6|9255.6|3
1628824630000|2021-08-13 03:17:10|9271.2|9256.2|9271.1|9256.1|9271.2|9256.2|9271.1|9256.1|1
1628824660000|2021-08-13 03:17:40|9271.2|9256.2|9271.6|9256.6|9271.6|9256.6|9271.2|9256.2|1
1628825160000|2021-08-13 03:26:00|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1628825170000|2021-08-13 03:26:10|9274.2|9259.2|9274.7|9259.7|9274.7|9259.7|9274.2|9259.2|1
1628825190000|2021-08-13 03:26:30|9273.7|9258.7|9274.2|9259.2|9274.2|9259.2|9273.7|9258.7|0
1628825220000|2021-08-13 03:27:00|9273.8|9258.8|9274.7|9259.7|9274.7|9259.7|9273.7|9258.7|0
1628825230000|2021-08-13 03:27:10|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1628825240000|2021-08-13 03:27:20|9274.7|9259.7|9273.7|9258.7|9274.7|9259.7|9273.7|9258.7|0
1628825250000|2021-08-13 03:27:30|9274.5|9259.5|9273.7|9258.7|9274.7|9259.7|9273.7|9258.7|0
1628825260000|2021-08-13 03:27:40|9274.5|9259.5|9274.7|9259.7|9274.7|9259.7|9274.5|9259.5|0
1628825270000|2021-08-13 03:27:50|9273.9|9258.9|9274.7|9259.7|9274.7|9259.7|9273.7|9258.7|0
1628825280000|2021-08-13 03:28:00|9273.9|9258.9|9274.7|9259.7|9274.7|9259.7|9273.7|9258.7|0
1628825290000|2021-08-13 03:28:10|9273.9|9258.9|9273.7|9258.7|9273.9|9258.9|9273.7|9258.7|0
1628825300000|2021-08-13 03:28:20|9274.5|9259.5|9273.7|9258.7|9274.7|9259.7|9273.7|9258.7|0
1628825310000|2021-08-13 03:28:30|9274.7|9259.7|9272.7|9257.7|9274.7|9259.7|9272.7|9257.7|3
1628825320000|2021-08-13 03:28:40|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1628825330000|2021-08-13 03:28:50|9272.6|9257.6|9272.8|9257.8|9273.1|9258.1|9272.6|9257.6|0
1628825340000|2021-08-13 03:29:00|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1628825370000|2021-08-13 03:29:30|9270.7|9255.7|9271.2|9256.2|9271.2|9256.2|9270.7|9255.7|0
1628825390000|2021-08-13 03:29:50|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|1
1628825410000|2021-08-13 03:30:10|9269.1|9254.1|9268.2|9253.2|9269.2|9254.2|9267.7|9252.7|10
1628825420000|2021-08-13 03:30:20|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|0
1628825430000|2021-08-13 03:30:30|9268.1|9253.1|9268.2|9253.2|9268.2|9253.2|9268.1|9253.1|0
1628825440000|2021-08-13 03:30:40|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1628825450000|2021-08-13 03:30:50|9266.8|9251.8|9266.2|9251.2|9266.8|9251.8|9266.2|9251.2|0
1628825630000|2021-08-13 03:33:50|9267.3|9252.3|9268.2|9253.2|9268.2|9253.2|9267.3|9252.3|1
1628825650000|2021-08-13 03:34:10|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|0
1628825660000|2021-08-13 03:34:20|9266.1|9251.1|9265.7|9250.7|9266.1|9251.1|9265.7|9250.7|0
1628825680000|2021-08-13 03:34:40|9267.2|9252.2|9265.2|9250.2|9267.2|9252.2|9265.2|9250.2|0
1628825690000|2021-08-13 03:34:50|9267.2|9252.2|9265.7|9250.7|9267.2|9252.2|9265.7|9250.7|1
1628825910000|2021-08-13 03:38:30|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|0
1628826010000|2021-08-13 03:40:10|9266.1|9251.1|9265.7|9250.7|9266.1|9251.1|9265.7|9250.7|1
1628826270000|2021-08-13 03:44:30|9265.2|9250.2|9265.6|9250.6|9265.6|9250.6|9265.2|9250.2|2
1628826280000|2021-08-13 03:44:40|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|0
1628826760000|2021-08-13 03:52:40|9265.9|9250.9|9266.7|9251.7|9266.7|9251.7|9265.9|9250.9|2
1628826960000|2021-08-13 03:56:00|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|0
1628827000000|2021-08-13 03:56:40|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|0
1628827030000|2021-08-13 03:57:10|9268.1|9253.1|9268.2|9253.2|9268.2|9253.2|9268.1|9253.1|0
1628827040000|2021-08-13 03:57:20|9268.9|9253.9|9269.2|9254.2|9269.2|9254.2|9268.9|9253.9|0
1628827150000|2021-08-13 03:59:10|9269.9|9254.9|9270.2|9255.2|9270.2|9255.2|9269.9|9254.9|0
1628827170000|2021-08-13 03:59:30|9270.4|9255.4|9271.2|9256.2|9271.2|9256.2|9270.4|9255.4|1
1628827220000|2021-08-13 04:00:20|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1628827230000|2021-08-13 04:00:30|9270.8|9255.8|9272.3|9257.3|9272.3|9257.3|9270.8|9255.8|0
1628827240000|2021-08-13 04:00:40|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1628827250000|2021-08-13 04:00:50|9273.1|9258.1|9273.2|9258.2|9273.2|9258.2|9273.1|9258.1|0
1628827290000|2021-08-13 04:01:30|9272.8|9257.8|9272.7|9257.7|9272.8|9257.8|9272.7|9257.7|0
1628827330000|2021-08-13 04:02:10|9273.5|9258.5|9274.7|9259.7|9276.1|9261.1|9273.5|9258.5|10
1628827340000|2021-08-13 04:02:20|9274.3|9259.3|9277.6|9262.6|9277.6|9262.6|9274.2|9259.2|9
1628827350000|2021-08-13 04:02:30|9277.7|9262.7|9276.2|9261.2|9277.7|9262.7|9276.2|9261.2|0
1628827360000|2021-08-13 04:02:40|9275.8|9260.8|9278.4|9263.4|9278.4|9263.4|9275.7|9260.7|1
1628827380000|2021-08-13 04:03:00|9278.6|9263.6|9277.9|9262.9|9278.6|9263.6|9277.6|9262.6|0
1628827390000|2021-08-13 04:03:10|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1628827410000|2021-08-13 04:03:30|9277.7|9262.7|9276.6|9261.6|9277.7|9262.7|9276.2|9261.2|0
1628827420000|2021-08-13 04:03:40|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|0
1628827450000|2021-08-13 04:04:10|9277.2|9262.2|9277.7|9262.7|9277.7|9262.7|9277.2|9262.2|0
1628827460000|2021-08-13 04:04:20|9278.1|9263.1|9278.2|9263.2|9278.2|9263.2|9278.1|9263.1|0
1628827750000|2021-08-13 04:09:10|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|3
1628827760000|2021-08-13 04:09:20|9280.2|9265.2|9280.1|9265.1|9280.2|9265.2|9279.6|9264.6|0
1628827770000|2021-08-13 04:09:30|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|0
1628827780000|2021-08-13 04:09:40|9280.1|9265.1|9279.9|9264.9|9280.1|9265.1|9279.2|9264.2|0
1628827790000|2021-08-13 04:09:50|9279.2|9264.2|9279.6|9264.6|9279.6|9264.6|9279.2|9264.2|0
1628827800000|2021-08-13 04:10:00|9279.2|9264.2|9279.7|9264.7|9280.2|9265.2|9279.2|9264.2|1
1628827810000|2021-08-13 04:10:10|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|0
1628827860000|2021-08-13 04:11:00|9279.9|9264.9|9280.1|9265.1|9280.1|9265.1|9279.9|9264.9|0
1628827950000|2021-08-13 04:12:30|9280.4|9265.4|9280.6|9265.6|9280.6|9265.6|9280.4|9265.4|0
1628828040000|2021-08-13 04:14:00|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1628828060000|2021-08-13 04:14:20|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1628828180000|2021-08-13 04:16:20|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1628828230000|2021-08-13 04:17:10|9281.4|9266.4|9281.7|9266.7|9281.7|9266.7|9281.4|9266.4|0
1628828290000|2021-08-13 04:18:10|9281.8|9266.8|9281.7|9266.7|9282.2|9267.2|9281.7|9266.7|1
1628828310000|2021-08-13 04:18:30|9282.1|9267.1|9282.2|9267.2|9282.2|9267.2|9282.1|9267.1|0
1628828320000|2021-08-13 04:18:40|9281.8|9266.8|9281.7|9266.7|9281.8|9266.8|9281.7|9266.7|0
1628828330000|2021-08-13 04:18:50|9281.3|9266.3|9281.2|9266.2|9281.3|9266.3|9281.2|9266.2|0
1628828360000|2021-08-13 04:19:20|9280.7|9265.7|9281.7|9266.7|9281.7|9266.7|9280.7|9265.7|0
1628828380000|2021-08-13 04:19:40|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628828390000|2021-08-13 04:19:50|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.2|9266.2|0
1628828400000|2021-08-13 04:20:00|9281.3|9266.3|9281.7|9266.7|9281.7|9266.7|9281.3|9266.3|0
1628828410000|2021-08-13 04:20:10|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628828540000|2021-08-13 04:22:20|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.2|9266.2|0
1628828550000|2021-08-13 04:22:30|9281.2|9266.2|9281.2|9266.2|9281.7|9266.7|9281.2|9266.2|0
1628828560000|2021-08-13 04:22:40|9280.7|9265.7|9281.2|9266.2|9281.2|9266.2|9280.7|9265.7|0
1628828610000|2021-08-13 04:23:30|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1628828660000|2021-08-13 04:24:20|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|0
1628828670000|2021-08-13 04:24:30|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1628828680000|2021-08-13 04:24:40|9280.9|9265.9|9281.7|9266.7|9281.7|9266.7|9280.9|9265.9|0
1628828730000|2021-08-13 04:25:30|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|0
1628828740000|2021-08-13 04:25:40|9282.2|9267.2|9281.2|9266.2|9282.2|9267.2|9280.9|9265.9|0
1628828750000|2021-08-13 04:25:50|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1628828760000|2021-08-13 04:26:00|9282.2|9267.2|9281.3|9266.3|9282.2|9267.2|9281.2|9266.2|1
1628828770000|2021-08-13 04:26:10|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628828780000|2021-08-13 04:26:20|9281.7|9266.7|9281.7|9266.7|9282.2|9267.2|9281.7|9266.7|0
1628828790000|2021-08-13 04:26:30|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628828810000|2021-08-13 04:26:50|9281.6|9266.6|9282.2|9267.2|9282.2|9267.2|9281.6|9266.6|0
1628828820000|2021-08-13 04:27:00|9281.8|9266.8|9281.6|9266.6|9281.8|9266.8|9281.2|9266.2|0
1628828830000|2021-08-13 04:27:10|9281.3|9266.3|9281.2|9266.2|9281.3|9266.3|9281.2|9266.2|0
1628828840000|2021-08-13 04:27:20|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|0
1628828860000|2021-08-13 04:27:40|9281.7|9266.7|9281.2|9266.2|9281.7|9266.7|9281.2|9266.2|0
1628828880000|2021-08-13 04:28:00|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|0
1628828890000|2021-08-13 04:28:10|9282|9267|9282|9267|9282|9267|9282|9267|0
1628828910000|2021-08-13 04:28:30|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1628828920000|2021-08-13 04:28:40|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|0
1628828930000|2021-08-13 04:28:50|9281.7|9266.7|9281.3|9266.3|9281.7|9266.7|9281.3|9266.3|0
1628828940000|2021-08-13 04:29:00|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628828960000|2021-08-13 04:29:20|9281.6|9266.6|9281.7|9266.7|9281.7|9266.7|9281.6|9266.6|0
1628829030000|2021-08-13 04:30:30|9281.2|9266.2|9282.2|9267.2|9282.2|9267.2|9281.2|9266.2|0
1628829100000|2021-08-13 04:31:40|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1628829140000|2021-08-13 04:32:20|9280.7|9265.7|9280.6|9265.6|9280.7|9265.7|9280.3|9265.3|0
1628829150000|2021-08-13 04:32:30|9280.7|9265.7|9273.3|9258.3|9280.7|9265.7|9272.8|9257.8|9
1628829190000|2021-08-13 04:33:10|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1628829260000|2021-08-13 04:34:20|9271.9|9256.9|9271.8|9256.8|9271.9|9256.9|9271.2|9256.2|0
1628829270000|2021-08-13 04:34:30|9272.2|9257.2|9272.7|9257.7|9272.7|9257.7|9272.2|9257.2|0
1628829280000|2021-08-13 04:34:40|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|0
1628829290000|2021-08-13 04:34:50|9273.3|9258.3|9273.7|9258.7|9273.7|9258.7|9273.3|9258.3|0
1628829300000|2021-08-13 04:35:00|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1628829360000|2021-08-13 04:36:00|9273.3|9258.3|9272.9|9257.9|9273.3|9258.3|9272.9|9257.9|0
1628829370000|2021-08-13 04:36:10|9273.6|9258.6|9273.3|9258.3|9273.8|9258.8|9272.3|9257.3|0
1628829410000|2021-08-13 04:36:50|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|0
1628829420000|2021-08-13 04:37:00|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|0
1628829430000|2021-08-13 04:37:10|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1628829440000|2021-08-13 04:37:20|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|0
1628829450000|2021-08-13 04:37:30|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|0
1628829600000|2021-08-13 04:40:00|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|1
1628829630000|2021-08-13 04:40:30|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|0
1628829690000|2021-08-13 04:41:30|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|0
1628829720000|2021-08-13 04:42:00|9275.9|9260.9|9276.3|9261.3|9276.3|9261.3|9275.9|9260.9|0
1628829840000|2021-08-13 04:44:00|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1628830090000|2021-08-13 04:48:10|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|0
1628830100000|2021-08-13 04:48:20|9277.1|9262.1|9277.7|9262.7|9277.7|9262.7|9277.1|9262.1|0
1628830110000|2021-08-13 04:48:30|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1628830150000|2021-08-13 04:49:10|9277.7|9262.7|9276.7|9261.7|9277.7|9262.7|9276.7|9261.7|0
1628830160000|2021-08-13 04:49:20|9276.3|9261.3|9276.2|9261.2|9276.3|9261.3|9276.2|9261.2|0
1628830290000|2021-08-13 04:51:30|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|2
1628830300000|2021-08-13 04:51:40|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|0
1628830310000|2021-08-13 04:51:50|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|0
1628830330000|2021-08-13 04:52:10|9279.5|9264.5|9280.7|9265.7|9280.7|9265.7|9279.5|9264.5|2
1628830350000|2021-08-13 04:52:30|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|0
1628830360000|2021-08-13 04:52:40|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1628830370000|2021-08-13 04:52:50|9278.3|9263.3|9278.7|9263.7|9278.7|9263.7|9277.7|9262.7|0
1628830380000|2021-08-13 04:53:00|9278.3|9263.3|9278.7|9263.7|9278.7|9263.7|9278.2|9263.2|0
1628830390000|2021-08-13 04:53:10|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|0
1628830400000|2021-08-13 04:53:20|9280.2|9265.2|9280.5|9265.5|9280.5|9265.5|9280.2|9265.2|0
1628830410000|2021-08-13 04:53:30|9280.7|9265.7|9281.2|9266.2|9281.2|9266.2|9280.7|9265.7|0
1628830420000|2021-08-13 04:53:40|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1628830430000|2021-08-13 04:53:50|9281.2|9266.2|9279.3|9264.3|9281.2|9266.2|9279.3|9264.3|0
1628830440000|2021-08-13 04:54:00|9279.2|9264.2|9277.7|9262.7|9279.2|9264.2|9277.7|9262.7|0
1628830470000|2021-08-13 04:54:30|9277.3|9262.3|9277.2|9262.2|9277.3|9262.3|9277.2|9262.2|0
1628830480000|2021-08-13 04:54:40|9276.8|9261.8|9276.7|9261.7|9276.8|9261.8|9276.7|9261.7|0
1628830490000|2021-08-13 04:54:50|9277.2|9262.2|9278|9263|9278|9263|9277.2|9262.2|0
1628830500000|2021-08-13 04:55:00|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1628830530000|2021-08-13 04:55:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1628830550000|2021-08-13 04:55:50|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1628830590000|2021-08-13 04:56:30|9277.8|9262.8|9277.2|9262.2|9277.8|9262.8|9277.2|9262.2|0
1628830600000|2021-08-13 04:56:40|9276.8|9261.8|9276.7|9261.7|9276.8|9261.8|9276.7|9261.7|0
1628830610000|2021-08-13 04:56:50|9277.2|9262.2|9278.5|9263.5|9278.7|9263.7|9277.2|9262.2|1
1628830620000|2021-08-13 04:57:00|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1628830640000|2021-08-13 04:57:20|9277.9|9262.9|9277.2|9262.2|9277.9|9262.9|9277.2|9262.2|0
1628830660000|2021-08-13 04:57:40|9276.8|9261.8|9276.7|9261.7|9276.8|9261.8|9276.7|9261.7|0
1628830670000|2021-08-13 04:57:50|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1628830680000|2021-08-13 04:58:00|9277.5|9262.5|9278.7|9263.7|9278.7|9263.7|9277.5|9262.5|0
1628830700000|2021-08-13 04:58:20|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1628830710000|2021-08-13 04:58:30|9277|9262|9277|9262|9277|9262|9277|9262|3
1628830720000|2021-08-13 04:58:40|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1628830740000|2021-08-13 04:59:00|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|2
1628830770000|2021-08-13 04:59:30|9280.3|9265.3|9280.7|9265.7|9280.7|9265.7|9280.3|9265.3|0
1628832760000|2021-08-13 05:32:40|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|5
1628832770000|2021-08-13 05:32:50|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|0
1628832840000|2021-08-13 05:34:00|9272.7|9257.7|9270.7|9255.7|9272.7|9257.7|9270.7|9255.7|8
1628832880000|2021-08-13 05:34:40|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9
1628832900000|2021-08-13 05:35:00|9266.5|9251.5|9264.7|9249.7|9266.5|9251.5|9264.7|9249.7|49
1628832920000|2021-08-13 05:35:20|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1628832940000|2021-08-13 05:35:40|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|40
1628832960000|2021-08-13 05:36:00|9261.7|9246.7|9261.2|9246.2|9261.7|9246.7|9261.2|9246.2|20
1628832970000|2021-08-13 05:36:10|9260.9|9245.9|9256.4|9241.4|9260.9|9245.9|9256.4|9241.4|3
1628832980000|2021-08-13 05:36:20|9255.8|9240.8|9255|9240|9256|9241|9255|9240|0
1628833030000|2021-08-13 05:37:10|9255.4|9240.4|9261.7|9246.7|9261.7|9246.7|9255.4|9240.4|3
1628833040000|2021-08-13 05:37:20|9263.7|9248.7|9267.2|9252.2|9267.2|9252.2|9263.7|9248.7|1
1628833080000|2021-08-13 05:38:00|9267.7|9252.7|9267.2|9252.2|9267.7|9252.7|9267.2|9252.2|0
1628833090000|2021-08-13 05:38:10|9267.7|9252.7|9267.2|9252.2|9267.7|9252.7|9267.2|9252.2|0
1628833100000|2021-08-13 05:38:20|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|0
1628833120000|2021-08-13 05:38:40|9265.9|9250.9|9265.7|9250.7|9265.9|9250.9|9265.7|9250.7|0
1628833140000|2021-08-13 05:39:00|9264.2|9249.2|9262.3|9247.3|9264.2|9249.2|9262.3|9247.3|0
1628833150000|2021-08-13 05:39:10|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|0
1628833210000|2021-08-13 05:40:10|9264|9249|9263.5|9248.5|9264.2|9249.2|9263.5|9248.5|1
1628833220000|2021-08-13 05:40:20|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1628833230000|2021-08-13 05:40:30|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|1
1628833240000|2021-08-13 05:40:40|9262.2|9247.2|9262.7|9247.7|9262.7|9247.7|9262.2|9247.2|1
1628833250000|2021-08-13 05:40:50|||||||||1
1628833260000|2021-08-13 05:41:00|||||||||2
1628833330000|2021-08-13 05:42:10|9255|9240|9254.5|9239.5|9255|9240|9254.5|9239.5|1
1628833350000|2021-08-13 05:42:30|9253.8|9238.8|9258.3|9243.3|9259.5|9244.5|9252.3|9237.3|2
1628833360000|2021-08-13 05:42:40|9258.2|9243.2|9258.5|9243.5|9258.5|9243.5|9258.2|9243.2|0
1628833380000|2021-08-13 05:43:00|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|0
1628833400000|2021-08-13 05:43:20|9256.1|9241.1|9254.9|9239.9|9256.1|9241.1|9254.9|9239.9|1
1628833410000|2021-08-13 05:43:30|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|2
1628833510000|2021-08-13 05:45:10|9252.6|9237.6|9252.3|9237.3|9252.6|9237.6|9252.3|9237.3|1
1628833620000|2021-08-13 05:47:00|9255.7|9240.7|9255.2|9240.2|9255.7|9240.7|9255.2|9240.2|2
1628833630000|2021-08-13 05:47:10|9255.1|9240.1|9255.1|9240.1|9255.1|9240.1|9255.1|9240.1|0
1628833660000|2021-08-13 05:47:40|9255.4|9240.4|9255.6|9240.6|9255.6|9240.6|9255.4|9240.4|0
1628833670000|2021-08-13 05:47:50|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1628833870000|2021-08-13 05:51:10|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|10
1628833890000|2021-08-13 05:51:30|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1628833930000|2021-08-13 05:52:10|9262.1|9247.1|9261.6|9246.6|9262.1|9247.1|9261.6|9246.6|2
1628833970000|2021-08-13 05:52:50|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628833980000|2021-08-13 05:53:00|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|0
1628834000000|2021-08-13 05:53:20|9262.9|9247.9|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834010000|2021-08-13 05:53:30|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834020000|2021-08-13 05:53:40|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834030000|2021-08-13 05:53:50|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834040000|2021-08-13 05:54:00|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834050000|2021-08-13 05:54:10|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834060000|2021-08-13 05:54:20|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834070000|2021-08-13 05:54:30|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834080000|2021-08-13 05:54:40|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834090000|2021-08-13 05:54:50|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834100000|2021-08-13 05:55:00|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834110000|2021-08-13 05:55:10|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834120000|2021-08-13 05:55:20|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1628834130000|2021-08-13 05:55:30|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834140000|2021-08-13 05:55:40|9262.7|9247.7|9263.1|9248.1|9263.1|9248.1|9262.7|9247.7|0
1628834150000|2021-08-13 05:55:50|9262.7|9247.7|9262.6|9247.6|9262.7|9247.7|9262.6|9247.6|0
1628834240000|2021-08-13 05:57:20|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1628834300000|2021-08-13 05:58:20|9264.3|9249.3|9264.5|9249.5|9264.6|9249.6|9264.3|9249.3|1
1628834310000|2021-08-13 05:58:30|9264.2|9249.2|9264|9249|9264.2|9249.2|9264|9249|0
1628834320000|2021-08-13 05:58:40|9264.2|9249.2|9264.5|9249.5|9264.5|9249.5|9264.2|9249.2|1
1628834330000|2021-08-13 05:58:50|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1628834340000|2021-08-13 05:59:00|9265.3|9250.3|9264.5|9249.5|9265.3|9250.3|9264.5|9249.5|3
1628834370000|2021-08-13 05:59:30|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1628834590000|2021-08-13 06:03:10|||||||||1
1628834760000|2021-08-13 06:06:00|9266|9251|9266|9251|9266|9251|9266|9251|1
1628834770000|2021-08-13 06:06:10|9267.2|9252.2|9268|9253|9268|9253|9267.2|9252.2|1
1628834810000|2021-08-13 06:06:50|9269|9254|9269|9254|9269|9254|9269|9254|4
1628834820000|2021-08-13 06:07:00|9269.4|9254.4|9269.5|9254.5|9269.5|9254.5|9269.4|9254.4|0
1628834880000|2021-08-13 06:08:00|9269.2|9254.2|9269.5|9254.5|9269.5|9254.5|9269|9254|0
1628834940000|2021-08-13 06:09:00|9269|9254|9269.4|9254.4|9269.4|9254.4|9269|9254|0
1628834950000|2021-08-13 06:09:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628835000000|2021-08-13 06:10:00|9268.5|9253.5|9268.9|9253.9|9268.9|9253.9|9268.5|9253.5|0
1628835010000|2021-08-13 06:10:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628835060000|2021-08-13 06:11:00|9268.3|9253.3|9268.4|9253.4|9268.4|9253.4|9268|9253|0
1628835070000|2021-08-13 06:11:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1628835080000|2021-08-13 06:11:20|9269|9254|9269|9254|9269|9254|9269|9254|0
1628835090000|2021-08-13 06:11:30|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628835120000|2021-08-13 06:12:00|9269|9254|9270|9255|9270|9255|9269|9254|0
1628835130000|2021-08-13 06:12:10|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|1
1628835140000|2021-08-13 06:12:20|9265|9250|9265|9250|9265|9250|9265|9250|2
1628835180000|2021-08-13 06:13:00|||||||||4
1628835210000|2021-08-13 06:13:30|||||||||1
1628835230000|2021-08-13 06:13:50|9264.9|9249.9|9264.5|9249.5|9264.9|9249.9|9264.5|9249.5|3
1628835240000|2021-08-13 06:14:00|9264.7|9249.7|9265|9250|9265|9250|9264.7|9249.7|1
1628835250000|2021-08-13 06:14:10|9264.6|9249.6|9264|9249|9264.6|9249.6|9264|9249|2
1628835270000|2021-08-13 06:14:30|9258|9243|9258|9243|9258|9243|9258|9243|1
1628835480000|2021-08-13 06:18:00|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|0
1628835540000|2021-08-13 06:19:00|9258.2|9243.2|9258.4|9243.4|9258.4|9243.4|9258|9243|0
1628835550000|2021-08-13 06:19:10|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|0
1628835600000|2021-08-13 06:20:00|9258.2|9243.2|9258.5|9243.5|9258.5|9243.5|9258|9243|0
1628835660000|2021-08-13 06:21:00|9258|9243|9259|9244|9259|9244|9258|9243|0
1628835720000|2021-08-13 06:22:00|9259.7|9244.7|9262.5|9247.5|9262.5|9247.5|9259.7|9244.7|10
1628835730000|2021-08-13 06:22:10|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|8
1628835740000|2021-08-13 06:22:20|9266|9251|9264.5|9249.5|9266|9251|9264|9249|6
1628835750000|2021-08-13 06:22:30|9264.7|9249.7|9265.4|9250.4|9265.4|9250.4|9264.7|9249.7|1
1628835760000|2021-08-13 06:22:40|9265.2|9250.2|9265|9250|9265.2|9250.2|9265|9250|0
1628835780000|2021-08-13 06:23:00|9266.5|9251.5|9265.9|9250.9|9266.5|9251.5|9265.5|9250.5|1
1628835790000|2021-08-13 06:23:10|9266|9251|9266|9251|9266|9251|9266|9251|0
1628835830000|2021-08-13 06:23:50|9265.7|9250.7|9265.5|9250.5|9265.7|9250.7|9265.5|9250.5|0
1628835840000|2021-08-13 06:24:00|9264.4|9249.4|9265|9250|9265|9250|9263.5|9248.5|0
1628835900000|2021-08-13 06:25:00|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9263.8|9248.8|0
1628835910000|2021-08-13 06:25:10|9265|9250|9265|9250|9265|9250|9264.7|9249.7|0
1628835920000|2021-08-13 06:25:20|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1628835930000|2021-08-13 06:25:30|9264.2|9249.2|9264|9249|9264.2|9249.2|9264|9249|0
1628835960000|2021-08-13 06:26:00|9264.4|9249.4|9264.5|9249.5|9264.5|9249.5|9264.4|9249.4|0
1628835980000|2021-08-13 06:26:20|9264.2|9249.2|9264|9249|9264.2|9249.2|9264|9249|0
1628836020000|2021-08-13 06:27:00|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1628836030000|2021-08-13 06:27:10|9266|9251|9266|9251|9266.5|9251.5|9266|9251|1
1628836040000|2021-08-13 06:27:20|9266.8|9251.8|9267|9252|9267|9252|9266.8|9251.8|0
1628836080000|2021-08-13 06:28:00|9267.4|9252.4|9267.5|9252.5|9267.5|9252.5|9267.4|9252.4|0
1628836140000|2021-08-13 06:29:00|9267.7|9252.7|9267.5|9252.5|9267.7|9252.7|9267|9252|0
1628836170000|2021-08-13 06:29:30|9268.3|9253.3|9268.5|9253.5|9268.5|9253.5|9268.3|9253.3|0
1628836200000|2021-08-13 06:30:00|9268|9253|9268.4|9253.4|9268.4|9253.4|9268|9253|0
1628836210000|2021-08-13 06:30:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1628836260000|2021-08-13 06:31:00|9268|9253|9268.4|9253.4|9268.4|9253.4|9268|9253|0
1628836270000|2021-08-13 06:31:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1628836320000|2021-08-13 06:32:00|9268|9253|9268.4|9253.4|9268.4|9253.4|9268|9253|0
1628836330000|2021-08-13 06:32:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1628836380000|2021-08-13 06:33:00|9268|9253|9268.8|9253.8|9268.8|9253.8|9268|9253|0
1628836390000|2021-08-13 06:33:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628836410000|2021-08-13 06:33:30|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|1
1628836440000|2021-08-13 06:34:00|9269.2|9254.2|9268.9|9253.9|9269.2|9254.2|9268.5|9253.5|0
1628836450000|2021-08-13 06:34:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628836500000|2021-08-13 06:35:00|9268.7|9253.7|9269|9254|9269|9254|9268.5|9253.5|0
1628836550000|2021-08-13 06:35:50|9269.4|9254.4|9269.5|9254.5|9269.5|9254.5|9269.4|9254.4|0
1628836560000|2021-08-13 06:36:00|9269.2|9254.2|9270|9255|9270|9255|9269.2|9254.2|0
1628836590000|2021-08-13 06:36:30|||||||||4
1628836620000|2021-08-13 06:37:00|9269.5|9254.5|9270|9255|9270|9255|9269.5|9254.5|0
1628836680000|2021-08-13 06:38:00|9269|9254|9270.2|9255.2|9270.2|9255.2|9269|9254|0
1628836690000|2021-08-13 06:38:10|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1628836740000|2021-08-13 06:39:00|9269.5|9254.5|9269.9|9254.9|9269.9|9254.9|9269.5|9254.5|0
1628836750000|2021-08-13 06:39:10|9270|9255|9270.5|9255.5|9270.5|9255.5|9270|9255|0
1628836800000|2021-08-13 06:40:00|9270.2|9255.2|9270.5|9255.5|9270.5|9255.5|9270|9255|1
1628836830000|2021-08-13 06:40:30|9270.4|9255.4|9270|9255|9270.4|9255.4|9270|9255|1
1628836860000|2021-08-13 06:41:00|||||||||1
1628836920000|2021-08-13 06:42:00|9269.8|9254.8|9269.5|9254.5|9269.8|9254.8|9269|9254|1
1628836980000|2021-08-13 06:43:00|9268.8|9253.8|9268.9|9253.9|9268.9|9253.9|9268.5|9253.5|0
1628836990000|2021-08-13 06:43:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628837040000|2021-08-13 06:44:00|9268.5|9253.5|9268.9|9253.9|9268.9|9253.9|9268.5|9253.5|0
1628837050000|2021-08-13 06:44:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628837100000|2021-08-13 06:45:00|9268.5|9253.5|9268.9|9253.9|9268.9|9253.9|9268.5|9253.5|0
1628837110000|2021-08-13 06:45:10|9269|9254|9269|9254|9269|9254|9269|9254|0
1628837160000|2021-08-13 06:46:00|9268.7|9253.7|9269.3|9254.3|9269.3|9254.3|9268.7|9253.7|0
1628837170000|2021-08-13 06:46:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628837220000|2021-08-13 06:47:00|9268.8|9253.8|9268.9|9253.9|9268.9|9253.9|9268.5|9253.5|0
1628837230000|2021-08-13 06:47:10|9269.2|9254.2|9269.5|9254.5|9269.5|9254.5|9269.2|9254.2|1
1628837260000|2021-08-13 06:47:40|9269.2|9254.2|9269|9254|9269.2|9254.2|9269|9254|0
1628837280000|2021-08-13 06:48:00|9268|9253|9269.2|9254.2|9269.2|9254.2|9268|9253|0
1628837290000|2021-08-13 06:48:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628837330000|2021-08-13 06:48:50|9269.7|9254.7|9270|9255|9270|9255|9269.7|9254.7|4
1628837340000|2021-08-13 06:49:00|9269|9254|9270.5|9255.5|9270.5|9255.5|9269|9254|0
1628837400000|2021-08-13 06:50:00|9269.4|9254.4|9269.5|9254.5|9269.5|9254.5|9269|9254|0
1628837440000|2021-08-13 06:50:40|||||||||1
1628837460000|2021-08-13 06:51:00|9269|9254|9270|9255|9270|9255|9269|9254|0
1628837520000|2021-08-13 06:52:00|9269.3|9254.3|9269.5|9254.5|9269.5|9254.5|9269|9254|0
1628837580000|2021-08-13 06:53:00|9269|9254|9269.4|9254.4|9269.4|9254.4|9269|9254|0
1628837590000|2021-08-13 06:53:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628837640000|2021-08-13 06:54:00|9269.2|9254.2|9269.4|9254.4|9269.4|9254.4|9269|9254|0
1628837650000|2021-08-13 06:54:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1628837670000|2021-08-13 06:54:30|9274|9259|9275|9260|9275|9260|9274|9259|1
1628837700000|2021-08-13 06:55:00|9276.2|9261.2|9276.5|9261.5|9276.5|9261.5|9276.2|9261.2|0
1628837730000|2021-08-13 06:55:30|9276.9|9261.9|9277.4|9262.4|9277.4|9262.4|9276.9|9261.9|0
1628837760000|2021-08-13 06:56:00|9278.8|9263.8|9279.3|9264.3|9279.3|9264.3|9278.8|9263.8|0
1628837820000|2021-08-13 06:57:00|9278.8|9263.8|9279.2|9264.2|9279.2|9264.2|9278.8|9263.8|0
1628837830000|2021-08-13 06:57:10|9279.3|9264.3|9279.8|9264.8|9279.8|9264.8|9279.3|9264.3|2
1628837860000|2021-08-13 06:57:40|9279.3|9264.3|9280.8|9265.8|9280.8|9265.8|9279.3|9264.3|1
1628837880000|2021-08-13 06:58:00|9280.4|9265.4|9279.3|9264.3|9280.4|9265.4|9279.3|9264.3|3
1628837930000|2021-08-13 06:58:50|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1628837940000|2021-08-13 06:59:00|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|9280|9265|1
1628837960000|2021-08-13 06:59:20|9281|9266|9281|9266|9281|9266|9281|9266|0
1628837970000|2021-08-13 06:59:30|9280.9|9265.9|9280.5|9265.5|9280.9|9265.9|9280.5|9265.5|3
1628838000000|2021-08-13 07:00:00|9279.5|9264.5|9280|9265|9280|9265|9279.5|9264.5|1
1628838050000|2021-08-13 07:00:50|9279|9264|9278|9263|9279|9264|9278|9263|2
1628838060000|2021-08-13 07:01:00|9277.6|9262.6|9278.5|9263.5|9278.5|9263.5|9277.6|9262.6|0
1628838120000|2021-08-13 07:02:00|9277.8|9262.8|9278.8|9263.8|9278.8|9263.8|9277.8|9262.8|1
1628838130000|2021-08-13 07:02:10|9279|9264|9279|9264|9279|9264|9279|9264|0
1628838180000|2021-08-13 07:03:00|9278|9263|9279.5|9264.5|9279.5|9264.5|9278|9263|0
1628838240000|2021-08-13 07:04:00|9278.4|9263.4|9278.8|9263.8|9278.8|9263.8|9278|9263|0
1628838250000|2021-08-13 07:04:10|9279|9264|9279|9264|9279|9264|9279|9264|0
1628838300000|2021-08-13 07:05:00|9278|9263|9279|9264|9279|9264|9278|9263|0
1628838360000|2021-08-13 07:06:00|9278|9263|9279|9264|9279|9264|9278|9263|0
1628838390000|2021-08-13 07:06:30|9279.8|9264.8|9279|9264|9280|9265|9279|9264|3
1628838420000|2021-08-13 07:07:00|9278|9263|9279|9264|9279|9264|9278|9263|0
1628838460000|2021-08-13 07:07:40|9274.5|9259.5|9274|9259|9274.5|9259.5|9274|9259|4
1628838480000|2021-08-13 07:08:00|9274.8|9259.8|9275|9260|9275|9260|9274.8|9259.8|0
1628838540000|2021-08-13 07:09:00|9274.3|9259.3|9275|9260|9275|9260|9274.3|9259.3|0
1628838550000|2021-08-13 07:09:10|9278|9263|9278|9263|9278|9263|9278|9263|1
1628838570000|2021-08-13 07:09:30|9278.5|9263.5|9279|9264|9279|9264|9278.5|9263.5|0
1628838600000|2021-08-13 07:10:00|9279.4|9264.4|9280.1|9265.1|9280.5|9265.5|9279.4|9264.4|2
1628838610000|2021-08-13 07:10:10|9280.6|9265.6|9279.8|9264.8|9280.6|9265.6|9279.8|9264.8|1
1628838620000|2021-08-13 07:10:20|9280.3|9265.3|9279.8|9264.8|9280.3|9265.3|9279.8|9264.8|0
1628838630000|2021-08-13 07:10:30|9280.3|9265.3|9279.8|9264.8|9280.3|9265.3|9279.8|9264.8|0
1628838640000|2021-08-13 07:10:40|9280.3|9265.3|9279.8|9264.8|9280.3|9265.3|9279.8|9264.8|0
1628838650000|2021-08-13 07:10:50|9280.1|9265.1|9279.8|9264.8|9280.3|9265.3|9279.8|9264.8|0
1628838660000|2021-08-13 07:11:00|9279|9264|9280.1|9265.1|9280.6|9265.6|9279|9264|0
1628838670000|2021-08-13 07:11:10|9280.5|9265.5|9280.1|9265.1|9280.6|9265.6|9280.1|9265.1|0
1628838680000|2021-08-13 07:11:20|9280.6|9265.6|9280.3|9265.3|9280.6|9265.6|9280.3|9265.3|0
1628838690000|2021-08-13 07:11:30|9280.1|9265.1|9280.6|9265.6|9280.6|9265.6|9280.1|9265.1|0
1628838700000|2021-08-13 07:11:40|9280.3|9265.3|9280.6|9265.6|9280.6|9265.6|9280.1|9265.1|0
1628838710000|2021-08-13 07:11:50|9280.3|9265.3|9280.6|9265.6|9280.6|9265.6|9280.3|9265.3|0
1628838720000|2021-08-13 07:12:00|9280.1|9265.1|9280.6|9265.6|9280.6|9265.6|9279.8|9264.8|0
1628838730000|2021-08-13 07:12:10|9280.3|9265.3|9280.6|9265.6|9280.6|9265.6|9280.1|9265.1|0
1628838740000|2021-08-13 07:12:20|9280.1|9265.1|9280.6|9265.6|9280.6|9265.6|9280.1|9265.1|0
1628838750000|2021-08-13 07:12:30|9280.1|9265.1|9280.6|9265.6|9280.6|9265.6|9280.1|9265.1|0
1628838760000|2021-08-13 07:12:40|9280.3|9265.3|9281|9266|9281|9266|9280.1|9265.1|0
1628838770000|2021-08-13 07:12:50|9291|9276|9290|9275|9291|9276|9289.6|9274.6|35
1628838780000|2021-08-13 07:13:00|9289.6|9274.6|9290.5|9275.5|9290.5|9275.5|9289|9274|0
1628838790000|2021-08-13 07:13:10|9290|9275|9293|9278|9293|9278|9290|9275|1
1628838800000|2021-08-13 07:13:20|9292.6|9277.6|9294.5|9279.5|9294.5|9279.5|9292.1|9277.1|0
1628838810000|2021-08-13 07:13:30|9294|9279|9297.5|9282.5|9297.5|9282.5|9293.9|9278.9|12
1628838820000|2021-08-13 07:13:40|9297.2|9282.2|9303.8|9288.8|9303.8|9288.8|9297|9282|4
1628838830000|2021-08-13 07:13:50|9303.3|9288.3|9303.8|9288.8|9303.8|9288.8|9303.3|9288.3|0
1628838840000|2021-08-13 07:14:00|9304.5|9289.5|9304.8|9289.8|9304.8|9289.8|9304.3|9289.3|0
1628838850000|2021-08-13 07:14:10|9305.2|9290.2|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|1
1628838870000|2021-08-13 07:14:30|||||||||5
1628838900000|2021-08-13 07:15:00|9305.2|9290.2|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|1
1628838960000|2021-08-13 07:16:00|9305.3|9290.3|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|1
1628838970000|2021-08-13 07:16:10|||||||||1
1628839020000|2021-08-13 07:17:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9304.8|9289.8|1
1628839030000|2021-08-13 07:17:10|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1628839060000|2021-08-13 07:17:40|||||||||2
1628839080000|2021-08-13 07:18:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1628839140000|2021-08-13 07:19:00|||||||||1
1628839160000|2021-08-13 07:19:20|9304|9289|9304|9289|9304|9289|9304|9289|3
1628839170000|2021-08-13 07:19:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1628839200000|2021-08-13 07:20:00|9302.8|9287.8|9302.3|9287.3|9302.8|9287.8|9302.3|9287.3|5
1628839210000|2021-08-13 07:20:10|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1628839220000|2021-08-13 07:20:20|||||||||1
1628839340000|2021-08-13 07:22:20|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1628839440000|2021-08-13 07:24:00|9299.9|9284.9|9299.8|9284.8|9299.9|9284.9|9299.8|9284.8|0
1628839500000|2021-08-13 07:25:00|9299.4|9284.4|9299.3|9284.3|9299.4|9284.4|9299.3|9284.3|0
1628839560000|2021-08-13 07:26:00|9298.9|9283.9|9299.9|9284.9|9299.9|9284.9|9298.8|9283.8|1
1628839570000|2021-08-13 07:26:10|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1628839660000|2021-08-13 07:27:40|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|0
1628839830000|2021-08-13 07:30:30|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|1
1628839860000|2021-08-13 07:31:00|||||||||1
1628839990000|2021-08-13 07:33:10|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|0
1628840020000|2021-08-13 07:33:40|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1628840050000|2021-08-13 07:34:10|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|1
1628840070000|2021-08-13 07:34:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1628840080000|2021-08-13 07:34:40|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1628840150000|2021-08-13 07:35:50|9301|9286|9300.8|9285.8|9301|9286|9300.8|9285.8|0
1628840170000|2021-08-13 07:36:10|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|2
1628840330000|2021-08-13 07:38:50|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1628840350000|2021-08-13 07:39:10|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|1
1628840370000|2021-08-13 07:39:30|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|0
1628840380000|2021-08-13 07:39:40|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1628840390000|2021-08-13 07:39:50|9298.6|9283.6|9298.1|9283.1|9298.6|9283.6|9298.1|9283.1|3
1628840400000|2021-08-13 07:40:00|9297.6|9282.6|9294|9279|9297.6|9282.6|9294|9279|1
1628840410000|2021-08-13 07:40:10|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|0
1628840430000|2021-08-13 07:40:30|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1628840570000|2021-08-13 07:42:50|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|0
1628840580000|2021-08-13 07:43:00|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|1
1628840640000|2021-08-13 07:44:00|9290.7|9275.7|9291|9276|9291|9276|9290.6|9275.6|0
1628840830000|2021-08-13 07:47:10|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|0
1628840890000|2021-08-13 07:48:10|9291|9276|9291|9276|9291|9276|9291|9276|1
1628841160000|2021-08-13 07:52:40|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1628841480000|2021-08-13 07:58:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1628841620000|2021-08-13 08:00:20|9298.1|9273.1|9298.1|9273.1|9298.1|9273.1|9298.1|9273.1|40
1628841740000|2021-08-13 08:02:20|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1628841760000|2021-08-13 08:02:40|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1628841770000|2021-08-13 08:02:50|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1628842080000|2021-08-13 08:08:00|9293.5|9278.5|9293.9|9278.9|9293.9|9278.9|9293.5|9278.5|0
1628842270000|2021-08-13 08:11:10|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1628842290000|2021-08-13 08:11:30|9297|9282|9297|9282|9297|9282|9297|9282|0
1628842300000|2021-08-13 08:11:40|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|0
1628842470000|2021-08-13 08:14:30|||||||||1
1628842560000|2021-08-13 08:16:00|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1628842570000|2021-08-13 08:16:10|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|0
1628842580000|2021-08-13 08:16:20|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|16
1628842620000|2021-08-13 08:17:00|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|0
1628842650000|2021-08-13 08:17:30|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|0
1628842680000|2021-08-13 08:18:00|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|10
1628842690000|2021-08-13 08:18:10|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1628842730000|2021-08-13 08:18:50|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1628842740000|2021-08-13 08:19:00|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|0
1628842800000|2021-08-13 08:20:00|9298.8|9283.8|9298|9283|9298.8|9283.8|9298|9283|0
1628842840000|2021-08-13 08:20:40|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|1
1628842850000|2021-08-13 08:20:50|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1628842880000|2021-08-13 08:21:20|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|0
1628842980000|2021-08-13 08:23:00|9302|9287|9302.3|9287.3|9302.3|9287.3|9302|9287|6
1628842990000|2021-08-13 08:23:10|||||||||1
1628843000000|2021-08-13 08:23:20|9303.2|9288.2|9305.1|9290.1|9305.2|9290.2|9303.2|9288.2|3
1628843040000|2021-08-13 08:24:00|9304.7|9289.7|9304.6|9289.6|9304.7|9289.7|9304.6|9289.6|0
1628843280000|2021-08-13 08:28:00|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1628843460000|2021-08-13 08:31:00|9297.2|9282.2|9297.2|9282.2|9297.6|9282.6|9297.2|9282.2|23
1628843470000|2021-08-13 08:31:10|9297.6|9282.6|9297.7|9282.7|9297.7|9282.7|9297.6|9282.6|0
1628843510000|2021-08-13 08:31:50|9297.2|9282.2|9297.7|9282.7|9297.7|9282.7|9297.2|9282.2|0
1628843690000|2021-08-13 08:34:50|9298|9283|9299.7|9284.7|9300.2|9285.2|9298|9283|5
1628843830000|2021-08-13 08:37:10|9300.5|9285.5|9301.1|9286.1|9301.1|9286.1|9300.5|9285.5|0
1628844090000|2021-08-13 08:41:30|9301.9|9286.9|9303.2|9288.2|9303.2|9288.2|9301.9|9286.9|0
1628844130000|2021-08-13 08:42:10|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|2
1628844180000|2021-08-13 08:43:00|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|1
1628844190000|2021-08-13 08:43:10|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1628844480000|2021-08-13 08:48:00|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1628844750000|2021-08-13 08:52:30|9306.7|9291.7|9309.6|9294.6|9309.6|9294.6|9306.7|9291.7|8
1628844760000|2021-08-13 08:52:40|9310|9295|9311|9296|9311|9296|9310|9295|16
1628844780000|2021-08-13 08:53:00|9311.5|9296.5|9312.2|9297.2|9312.2|9297.2|9311.5|9296.5|4
1628844820000|2021-08-13 08:53:40|||||||||1
1628844830000|2021-08-13 08:53:50|9312.1|9297.1|9312.2|9297.2|9312.2|9297.2|9311.7|9296.7|3
1628844840000|2021-08-13 08:54:00|9311.7|9296.7|9312.5|9297.5|9312.5|9297.5|9311.7|9296.7|10
1628844960000|2021-08-13 08:56:00|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1628844970000|2021-08-13 08:56:10|9314.2|9299.2|9315.2|9300.2|9315.2|9300.2|9314.2|9299.2|0
1628844990000|2021-08-13 08:56:30|9316.9|9301.9|9316.9|9301.9|9317.2|9302.2|9316.9|9301.9|10
1628845020000|2021-08-13 08:57:00|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|2
1628845110000|2021-08-13 08:58:30|9317.4|9302.4|9315.9|9300.9|9318.4|9303.4|9315.5|9300.5|12
1628845120000|2021-08-13 08:58:40|9317.9|9302.9|9318.9|9303.9|9318.9|9303.9|9317.9|9302.9|1
1628845140000|2021-08-13 08:59:00|9319.2|9304.2|9319.4|9304.4|9319.4|9304.4|9319.2|9304.2|0
1628845150000|2021-08-13 08:59:10|9320.4|9305.4|9317.9|9302.9|9320.4|9305.4|9317.9|9302.9|13
1628845170000|2021-08-13 08:59:30|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|4
1628845200000|2021-08-13 09:00:00|||||||||3
1628845260000|2021-08-13 09:01:00|9319.1|9304.1|9318.4|9303.4|9319.1|9304.1|9318|9303|3
1628845290000|2021-08-13 09:01:30|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|0
1628845300000|2021-08-13 09:01:40|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1628845320000|2021-08-13 09:02:00|||||||||2
1628845360000|2021-08-13 09:02:40|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1628845390000|2021-08-13 09:03:10|9320|9305|9320.4|9305.4|9320.4|9305.4|9320|9305|4
1628845440000|2021-08-13 09:04:00|9320.9|9305.9|9321.6|9306.6|9321.6|9306.6|9320.9|9305.9|2
1628845560000|2021-08-13 09:06:00|9321|9306|9321.6|9306.6|9321.6|9306.6|9321|9306|0
1628845570000|2021-08-13 09:06:10|9321.2|9306.2|9321|9306|9321.2|9306.2|9321|9306|0
1628845600000|2021-08-13 09:06:40|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|0
1628845620000|2021-08-13 09:07:00|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|0
1628845630000|2021-08-13 09:07:10|9321|9306|9316.9|9301.9|9321|9306|9316.9|9301.9|15
1628845660000|2021-08-13 09:07:40|9316.1|9301.1|9316.5|9301.5|9316.5|9301.5|9316.1|9301.1|1
1628845680000|2021-08-13 09:08:00|9316.9|9301.9|9317|9302|9317|9302|9316.9|9301.9|0
1628845690000|2021-08-13 09:08:10|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|1
1628845710000|2021-08-13 09:08:30|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1628845740000|2021-08-13 09:09:00|9316.6|9301.6|9319.5|9304.5|9319.5|9304.5|9316.6|9301.6|5
1628845770000|2021-08-13 09:09:30|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1628845820000|2021-08-13 09:10:20|9318.8|9303.8|9316.9|9301.9|9318.8|9303.8|9316.9|9301.9|1
1628845850000|2021-08-13 09:10:50|9316.1|9301.1|9315.1|9300.1|9316.5|9301.5|9315.1|9300.1|1
1628845990000|2021-08-13 09:13:10|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1628846010000|2021-08-13 09:13:30|9313|9298|9313|9298|9313|9298|9313|9298|6
1628846040000|2021-08-13 09:14:00|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|2
1628846060000|2021-08-13 09:14:20|9313|9298|9312.9|9297.9|9313|9298|9312.9|9297.9|0
1628846090000|2021-08-13 09:14:50|9313.4|9298.4|9313.9|9298.9|9313.9|9298.9|9313.4|9298.4|2
1628846100000|2021-08-13 09:15:00|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|0
1628846140000|2021-08-13 09:15:40|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1628846160000|2021-08-13 09:16:00|9314.5|9299.5|9313.7|9298.7|9314.5|9299.5|9313.5|9298.5|2
1628846220000|2021-08-13 09:17:00|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1628846280000|2021-08-13 09:18:00|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1628846290000|2021-08-13 09:18:10|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313|9298|3
1628846420000|2021-08-13 09:20:20|9313|9298|9313|9298|9313|9298|9313|9298|0
1628846450000|2021-08-13 09:20:50|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1628846470000|2021-08-13 09:21:10|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|0
1628846480000|2021-08-13 09:21:20|||||||||1
1628846640000|2021-08-13 09:24:00|9313.7|9298.7|9314.9|9299.9|9314.9|9299.9|9313.7|9298.7|6
1628846670000|2021-08-13 09:24:30|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1628846920000|2021-08-13 09:28:40|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1628846990000|2021-08-13 09:29:50|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|7
1628847010000|2021-08-13 09:30:10|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9310.9|9295.9|1
1628847050000|2021-08-13 09:30:50|9310.4|9295.4|9309.4|9294.4|9310.4|9295.4|9309.4|9294.4|1
1628847090000|2021-08-13 09:31:30|9309.7|9294.7|9309.9|9294.9|9309.9|9294.9|9309.7|9294.7|0
1628847140000|2021-08-13 09:32:20|9311.7|9296.7|9312.4|9297.4|9312.4|9297.4|9311.7|9296.7|1
1628847190000|2021-08-13 09:33:10|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1628847210000|2021-08-13 09:33:30|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1628847260000|2021-08-13 09:34:20|9317|9302|9318.4|9303.4|9318.5|9303.5|9317|9302|9
1628847330000|2021-08-13 09:35:30|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|1
1628847360000|2021-08-13 09:36:00|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|0
1628847570000|2021-08-13 09:39:30|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|0
1628847740000|2021-08-13 09:42:20|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|1
1628847880000|2021-08-13 09:44:40|||||||||1
1628847940000|2021-08-13 09:45:40|9318|9303|9319.5|9304.5|9319.5|9304.5|9318|9303|1
1628848200000|2021-08-13 09:50:00|9315|9300|9315.7|9300.7|9315.7|9300.7|9315|9300|3
1628848260000|2021-08-13 09:51:00|9312.7|9297.7|9312.2|9297.2|9312.7|9297.7|9312.2|9297.2|4
1628848290000|2021-08-13 09:51:30|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|0
1628848330000|2021-08-13 09:52:10|9310.2|9295.2|9311.2|9296.2|9311.2|9296.2|9309.8|9294.8|1
1628848370000|2021-08-13 09:52:50|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|0
1628848420000|2021-08-13 09:53:40|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|2
1628848460000|2021-08-13 09:54:20|9313.2|9298.2|9314.2|9299.2|9314.2|9299.2|9313.2|9298.2|0
1628848570000|2021-08-13 09:56:10|9313.6|9298.6|9311.7|9296.7|9313.6|9298.6|9311.7|9296.7|2
1628848700000|2021-08-13 09:58:20|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|1
1628848810000|2021-08-13 10:00:10|9308.1|9293.1|9297.7|9282.7|9308.1|9293.1|9297.6|9282.6|20
1628848880000|2021-08-13 10:01:20|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|2
1628848910000|2021-08-13 10:01:50|9297.7|9282.7|9298.1|9283.1|9298.1|9283.1|9297.7|9282.7|1
1628849020000|2021-08-13 10:03:40|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|0
1628849040000|2021-08-13 10:04:00|9298|9283|9296.5|9281.5|9298|9283|9296.5|9281.5|5
1628849050000|2021-08-13 10:04:10|9296.8|9281.8|9297.2|9282.2|9297.2|9282.2|9296.8|9281.8|3
1628849070000|2021-08-13 10:04:30|9298.5|9283.5|9298|9283|9298.5|9283.5|9298|9283|0
1628849080000|2021-08-13 10:04:40|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|0
1628849270000|2021-08-13 10:07:50|9295.7|9280.7|9296.2|9281.2|9296.2|9281.2|9295.7|9280.7|1
1628849280000|2021-08-13 10:08:00|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1628849320000|2021-08-13 10:08:40|9297.2|9282.2|9302.4|9287.4|9302.4|9287.4|9297.2|9282.2|0
1628849340000|2021-08-13 10:09:00|9302.5|9287.5|9304.6|9289.6|9305|9290|9302.5|9287.5|1
1628849500000|2021-08-13 10:11:40|9304.3|9289.3|9304|9289|9304.3|9289.3|9303.6|9288.6|5
1628849630000|2021-08-13 10:13:50|||||||||4
1628849640000|2021-08-13 10:14:00|9302.2|9287.2|9302.6|9287.6|9302.6|9287.6|9302.2|9287.2|1
1628849650000|2021-08-13 10:14:10|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|0
1628849750000|2021-08-13 10:15:50|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|0
1628849790000|2021-08-13 10:16:30|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|2
1628849940000|2021-08-13 10:19:00|9304|9289|9305.7|9290.7|9305.7|9290.7|9304|9289|2
1628850410000|2021-08-13 10:26:50|9306.2|9291.2|9306.7|9291.7|9306.7|9291.7|9306.2|9291.2|0
1628850430000|2021-08-13 10:27:10|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|0
1628850440000|2021-08-13 10:27:20|9307.8|9292.8|9308|9293|9308|9293|9307.8|9292.8|0
1628850800000|2021-08-13 10:33:20|9304.2|9289.2|9304.8|9289.8|9304.8|9289.8|9304.2|9289.2|10
1628850810000|2021-08-13 10:33:30|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1628850980000|2021-08-13 10:36:20|9305.1|9290.1|9305.2|9290.2|9305.2|9290.2|9305.1|9290.1|0
1628851070000|2021-08-13 10:37:50|9306.2|9291.2|9311.5|9296.5|9311.5|9296.5|9306.2|9291.2|2
1628851140000|2021-08-13 10:39:00|9311.6|9296.6|9314|9299|9314.6|9299.6|9311.5|9296.5|5
1628851220000|2021-08-13 10:40:20|9313.5|9298.5|9310.8|9295.8|9313.5|9298.5|9310.8|9295.8|1
1628851230000|2021-08-13 10:40:30|9310.6|9295.6|9310.3|9295.3|9310.6|9295.6|9309.8|9294.8|5
1628851240000|2021-08-13 10:40:40|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1628851260000|2021-08-13 10:41:00|9310.8|9295.8|9310.9|9295.9|9310.9|9295.9|9310.8|9295.8|0
1628851280000|2021-08-13 10:41:20|9311.1|9296.1|9311.4|9296.4|9311.4|9296.4|9311.1|9296.1|4
1628851300000|2021-08-13 10:41:40|9313|9298|9314.2|9299.2|9314.2|9299.2|9313|9298|6
1628851320000|2021-08-13 10:42:00|9314.9|9299.9|9315.4|9300.4|9315.4|9300.4|9314.9|9299.9|1
1628851330000|2021-08-13 10:42:10|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|0
1628851340000|2021-08-13 10:42:20|9319.1|9304.1|9320.3|9305.3|9320.7|9305.7|9318.2|9303.2|1
1628851380000|2021-08-13 10:43:00|9320.2|9305.2|9320.7|9305.7|9320.7|9305.7|9320.2|9305.2|0
1628851410000|2021-08-13 10:43:30|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|3
1628851420000|2021-08-13 10:43:40|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1628851440000|2021-08-13 10:44:00|9320.2|9305.2|9321.1|9306.1|9321.1|9306.1|9320.2|9305.2|5
1628851610000|2021-08-13 10:46:50|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1628851630000|2021-08-13 10:47:10|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1628851650000|2021-08-13 10:47:30|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1628851670000|2021-08-13 10:47:50|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1628851680000|2021-08-13 10:48:00|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|0
1628851690000|2021-08-13 10:48:10|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1628851740000|2021-08-13 10:49:00|||||||||5
1628851790000|2021-08-13 10:49:50|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9319.9|9304.9|20
1628851810000|2021-08-13 10:50:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1628851830000|2021-08-13 10:50:30|||||||||1
1628851860000|2021-08-13 10:51:00|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1628851880000|2021-08-13 10:51:20|9317.4|9302.4|9317.4|9302.4|9317.7|9302.7|9317.4|9302.4|1
1628851900000|2021-08-13 10:51:40|9316.9|9301.9|9316.4|9301.4|9316.9|9301.9|9316.4|9301.4|0
1628851920000|2021-08-13 10:52:00|9316.8|9301.8|9310.8|9295.8|9316.9|9301.9|9310.8|9295.8|1
1628851930000|2021-08-13 10:52:10|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|0
1628851970000|2021-08-13 10:52:50|||||||||1
1628852040000|2021-08-13 10:54:00|||||||||5
1628852050000|2021-08-13 10:54:10|9311.6|9296.6|9311.4|9296.4|9311.6|9296.6|9311.4|9296.4|0
1628852110000|2021-08-13 10:55:10|||||||||1
1628852120000|2021-08-13 10:55:20|9310.6|9295.6|9310.9|9295.9|9310.9|9295.9|9310.6|9295.6|7
1628852150000|2021-08-13 10:55:50|||||||||2
1628852160000|2021-08-13 10:56:00|9310.1|9295.1|9310.4|9295.4|9310.4|9295.4|9310.1|9295.1|0
1628852170000|2021-08-13 10:56:10|9310.1|9295.1|9308.9|9293.9|9310.1|9295.1|9308.9|9293.9|1
1628852180000|2021-08-13 10:56:20|9309.1|9294.1|9309.8|9294.8|9309.8|9294.8|9309.1|9294.1|5
1628852190000|2021-08-13 10:56:30|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1628852200000|2021-08-13 10:56:40|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1628852220000|2021-08-13 10:57:00|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1628852280000|2021-08-13 10:58:00|9310.8|9295.8|9310.9|9295.9|9310.9|9295.9|9310.8|9295.8|0
1628852340000|2021-08-13 10:59:00|9311.3|9296.3|9316.9|9301.9|9316.9|9301.9|9311.3|9296.3|5
1628852350000|2021-08-13 10:59:10|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1628852360000|2021-08-13 10:59:20|9316.1|9301.1|9315.9|9300.9|9316.1|9301.1|9315.9|9300.9|0
1628852370000|2021-08-13 10:59:30|9316.3|9301.3|9316.4|9301.4|9316.4|9301.4|9316.3|9301.3|0
1628852380000|2021-08-13 10:59:40|9315.5|9300.5|9311.4|9296.4|9315.5|9300.5|9311.4|9296.4|1
1628852400000|2021-08-13 11:00:00|9315.2|9300.2|9316.9|9301.9|9316.9|9301.9|9315.2|9300.2|27
1628852410000|2021-08-13 11:00:10|9316.6|9301.6|9316.9|9301.9|9316.9|9301.9|9316.6|9301.6|0
1628852420000|2021-08-13 11:00:20|9317.6|9302.6|9320.7|9305.7|9320.7|9305.7|9317.6|9302.6|6
1628852460000|2021-08-13 11:01:00|9319.3|9304.3|9320.2|9305.2|9320.2|9305.2|9319.3|9304.3|2
1628852520000|2021-08-13 11:02:00|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|2
1628852530000|2021-08-13 11:02:10|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|0
1628852640000|2021-08-13 11:04:00|9317.3|9302.3|9316.9|9301.9|9317.3|9302.3|9316.9|9301.9|7
1628852650000|2021-08-13 11:04:10|||||||||7
1628852660000|2021-08-13 11:04:20|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|0
1628852750000|2021-08-13 11:05:50|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|1
1628852760000|2021-08-13 11:06:00|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|10
1628852770000|2021-08-13 11:06:10|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1628852850000|2021-08-13 11:07:30|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1628852860000|2021-08-13 11:07:40|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1628852870000|2021-08-13 11:07:50|||||||||1
1628852900000|2021-08-13 11:08:20|||||||||1
1628852940000|2021-08-13 11:09:00|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|3
1628852950000|2021-08-13 11:09:10|9318.9|9303.9|9318.4|9303.4|9318.9|9303.9|9318.4|9303.4|0
1628852960000|2021-08-13 11:09:20|9319.9|9304.9|9320.4|9305.4|9321.4|9306.4|9319.9|9304.9|4
1628852970000|2021-08-13 11:09:30|9322.2|9307.2|9323.9|9308.9|9323.9|9308.9|9321.9|9306.9|6
1628852980000|2021-08-13 11:09:40|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|1
1628853000000|2021-08-13 11:10:00|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1628853050000|2021-08-13 11:10:50|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|8
1628853060000|2021-08-13 11:11:00|||||||||1
1628853070000|2021-08-13 11:11:10|9322.7|9307.7|9321.7|9306.7|9322.7|9307.7|9321.2|9306.2|2
1628853080000|2021-08-13 11:11:20|9322.1|9307.1|9322.2|9307.2|9322.2|9307.2|9322.1|9307.1|0
1628853090000|2021-08-13 11:11:30|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|1
1628853100000|2021-08-13 11:11:40|9321.3|9306.3|9319.4|9304.4|9321.3|9306.3|9319.4|9304.4|5
1628853110000|2021-08-13 11:11:50|9319.9|9304.9|9320.4|9305.4|9320.4|9305.4|9319.9|9304.9|1
1628853120000|2021-08-13 11:12:00|||||||||1
1628853130000|2021-08-13 11:12:10|9320.1|9305.1|9319.9|9304.9|9320.1|9305.1|9319.9|9304.9|1
1628853140000|2021-08-13 11:12:20|9319.4|9304.4|9318.1|9303.1|9319.4|9304.4|9318.1|9303.1|0
1628853150000|2021-08-13 11:12:30|9317.7|9302.7|9316.4|9301.4|9317.7|9302.7|9316.4|9301.4|0
1628853160000|2021-08-13 11:12:40|9316.8|9301.8|9316.8|9301.8|9316.9|9301.9|9316.4|9301.4|0
1628853180000|2021-08-13 11:13:00|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1628853190000|2021-08-13 11:13:10|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|7
1628853200000|2021-08-13 11:13:20|9313.3|9298.3|9312.6|9297.6|9313.3|9298.3|9312.6|9297.6|2
1628853210000|2021-08-13 11:13:30|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|0
1628853230000|2021-08-13 11:13:50|||||||||2
1628853240000|2021-08-13 11:14:00|||||||||2
1628853270000|2021-08-13 11:14:30|||||||||6
1628853310000|2021-08-13 11:15:10|||||||||1
1628853360000|2021-08-13 11:16:00|||||||||3
1628853370000|2021-08-13 11:16:10|9313|9298|9314.9|9299.9|9314.9|9299.9|9313|9298|1
1628853380000|2021-08-13 11:16:20|9316.4|9301.4|9317.9|9302.9|9317.9|9302.9|9316.4|9301.4|0
1628853390000|2021-08-13 11:16:30|9318.3|9303.3|9317.8|9302.8|9318.3|9303.3|9317.8|9302.8|1
1628853420000|2021-08-13 11:17:00|9318.3|9303.3|9318.8|9303.8|9318.8|9303.8|9318.3|9303.3|0
1628853440000|2021-08-13 11:17:20|9319.2|9304.2|9318.8|9303.8|9319.3|9304.3|9318.8|9303.8|0
1628853450000|2021-08-13 11:17:30|9319.2|9304.2|9319.3|9304.3|9319.3|9304.3|9319.2|9304.2|0
1628853460000|2021-08-13 11:17:40|9318.8|9303.8|9319.3|9304.3|9319.3|9304.3|9318.8|9303.8|0
1628853470000|2021-08-13 11:17:50|||||||||2
1628853480000|2021-08-13 11:18:00|||||||||1
1628853520000|2021-08-13 11:18:40|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|2
1628853540000|2021-08-13 11:19:00|||||||||9
1628853550000|2021-08-13 11:19:10|9321.4|9306.4|9324.4|9309.4|9324.4|9309.4|9321.4|9306.4|7
1628853560000|2021-08-13 11:19:20|||||||||2
1628853570000|2021-08-13 11:19:30|9324.1|9309.1|9321.6|9306.6|9324.1|9309.1|9321.6|9306.6|8
1628853600000|2021-08-13 11:20:00|9320.1|9305.1|9319.1|9304.1|9320.1|9305.1|9319.1|9304.1|1
1628853620000|2021-08-13 11:20:20|9319.8|9304.8|9320.1|9305.1|9320.1|9305.1|9319.8|9304.8|6
1628853640000|2021-08-13 11:20:40|||||||||1
1628853670000|2021-08-13 11:21:10|||||||||1
1628853680000|2021-08-13 11:21:20|9319.8|9304.8|9319.1|9304.1|9319.8|9304.8|9319.1|9304.1|3
1628853690000|2021-08-13 11:21:30|9317.1|9302.1|9314.1|9299.1|9317.1|9302.1|9313.6|9298.6|1
1628853710000|2021-08-13 11:21:50|9313.7|9298.7|9314.6|9299.6|9314.6|9299.6|9313.6|9298.6|0
1628853740000|2021-08-13 11:22:20|9314.9|9299.9|9315.1|9300.1|9315.1|9300.1|9314.9|9299.9|0
1628853760000|2021-08-13 11:22:40|9314.7|9299.7|9313.6|9298.6|9314.7|9299.7|9313.6|9298.6|0
1628853790000|2021-08-13 11:23:10|9314.3|9299.3|9313.6|9298.6|9314.6|9299.6|9313.6|9298.6|0
1628853810000|2021-08-13 11:23:30|9314.6|9299.6|9316.3|9301.3|9316.3|9301.3|9314.6|9299.6|0
1628853820000|2021-08-13 11:23:40|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|0
1628853840000|2021-08-13 11:24:00|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1628853850000|2021-08-13 11:24:10|9318.3|9303.3|9318.6|9303.6|9318.6|9303.6|9318.3|9303.3|0
1628853900000|2021-08-13 11:25:00|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|0
1628853930000|2021-08-13 11:25:30|9319.1|9304.1|9317.6|9302.6|9319.1|9304.1|9317.6|9302.6|2
1628853940000|2021-08-13 11:25:40|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|0
1628854000000|2021-08-13 11:26:40|9317.9|9302.9|9319.4|9304.4|9319.4|9304.4|9317.9|9302.9|1
1628854030000|2021-08-13 11:27:10|9319.8|9304.8|9319.9|9304.9|9319.9|9304.9|9319.8|9304.8|0
1628854040000|2021-08-13 11:27:20|||||||||2
1628854100000|2021-08-13 11:28:20|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|3
1628854140000|2021-08-13 11:29:00|9319.9|9304.9|9319.8|9304.8|9319.9|9304.9|9319.8|9304.8|9
1628854150000|2021-08-13 11:29:10|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|0
1628854200000|2021-08-13 11:30:00|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1628854210000|2021-08-13 11:30:10|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|1
1628854220000|2021-08-13 11:30:20|||||||||1
1628854230000|2021-08-13 11:30:30|||||||||4
1628854250000|2021-08-13 11:30:50|9318.9|9303.9|9316.9|9301.9|9318.9|9303.9|9316.6|9301.6|26
1628854260000|2021-08-13 11:31:00|9317.1|9302.1|9314.9|9299.9|9317.1|9302.1|9314.9|9299.9|1
1628854280000|2021-08-13 11:31:20|9314.8|9299.8|9313.4|9298.4|9314.8|9299.8|9313.4|9298.4|1
1628854400000|2021-08-13 11:33:20|9313.8|9298.8|9314.3|9299.3|9314.3|9299.3|9313.8|9298.8|0
1628854410000|2021-08-13 11:33:30|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|1
1628854440000|2021-08-13 11:34:00|9316.8|9301.8|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|4
1628854450000|2021-08-13 11:34:10|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|7
1628854460000|2021-08-13 11:34:20|9311.9|9296.9|9310|9295|9311.9|9296.9|9310|9295|3
1628854470000|2021-08-13 11:34:30|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1628854500000|2021-08-13 11:35:00|9310.3|9295.3|9310.7|9295.7|9310.7|9295.7|9310.3|9295.3|4
1628854510000|2021-08-13 11:35:10|9310.8|9295.8|9313.9|9298.9|9314.3|9299.3|9310.8|9295.8|2
1628854530000|2021-08-13 11:35:30|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1628854570000|2021-08-13 11:36:10|9311.9|9296.9|9311|9296|9311.9|9296.9|9311|9296|1
1628854580000|2021-08-13 11:36:20|9311.8|9296.8|9307.7|9292.7|9311.9|9296.9|9307.7|9292.7|1
1628854590000|2021-08-13 11:36:30|9308|9293|9308|9293|9308|9293|9308|9293|0
1628854610000|2021-08-13 11:36:50|9307.7|9292.7|9308.2|9293.2|9308.2|9293.2|9307.7|9292.7|2
1628854620000|2021-08-13 11:37:00|9307.8|9292.8|9307.3|9292.3|9308.2|9293.2|9307.3|9292.3|7
1628854630000|2021-08-13 11:37:10|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1628854650000|2021-08-13 11:37:30|||||||||1
1628854720000|2021-08-13 11:38:40|||||||||1
1628854730000|2021-08-13 11:38:50|9305.4|9290.4|9302.5|9287.5|9305.4|9290.4|9302.5|9287.5|2
1628854740000|2021-08-13 11:39:00|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1628854790000|2021-08-13 11:39:50|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9301.8|9286.8|0
1628854800000|2021-08-13 11:40:00|9302.5|9287.5|9305.8|9290.8|9305.8|9290.8|9302.5|9287.5|1
1628854810000|2021-08-13 11:40:10|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1628854860000|2021-08-13 11:41:00|9306.8|9291.8|9306.3|9291.3|9306.8|9291.8|9306.3|9291.3|1
1628854880000|2021-08-13 11:41:20|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|1
1628854890000|2021-08-13 11:41:30|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9307.9|9292.9|0
1628854900000|2021-08-13 11:41:40|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1628854910000|2021-08-13 11:41:50|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|3
1628854920000|2021-08-13 11:42:00|9305.5|9290.5|9304.3|9289.3|9305.5|9290.5|9304.3|9289.3|1
1628854980000|2021-08-13 11:43:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1628855030000|2021-08-13 11:43:50|||||||||1
1628855100000|2021-08-13 11:45:00|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|1
1628855110000|2021-08-13 11:45:10|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|2
1628855130000|2021-08-13 11:45:30|||||||||2
1628855200000|2021-08-13 11:46:40|9307.7|9292.7|9305.8|9290.8|9307.7|9292.7|9305.8|9290.8|7
1628855220000|2021-08-13 11:47:00|9305|9290|9305|9290|9305|9290|9305|9290|3
1628855230000|2021-08-13 11:47:10|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|0
1628855260000|2021-08-13 11:47:40|9305|9290|9303.7|9288.7|9305|9290|9303.5|9288.5|3
1628855280000|2021-08-13 11:48:00|9303.2|9288.2|9295.8|9280.8|9303.2|9288.2|9295.4|9280.4|24
1628855290000|2021-08-13 11:48:10|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|0
1628855310000|2021-08-13 11:48:30|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|0
1628855320000|2021-08-13 11:48:40|9296.7|9281.7|9298.7|9283.7|9298.7|9283.7|9296.3|9281.3|3
1628855330000|2021-08-13 11:48:50|9297.5|9282.5|9297.2|9282.2|9297.5|9282.5|9297.2|9282.2|1
1628855340000|2021-08-13 11:49:00|9296.7|9281.7|9294.8|9279.8|9296.7|9281.7|9294.4|9279.4|6
1628855360000|2021-08-13 11:49:20|9294.9|9279.9|9296.2|9281.2|9296.2|9281.2|9294.9|9279.9|9
1628855370000|2021-08-13 11:49:30|9296.6|9281.6|9299.2|9284.2|9299.2|9284.2|9296.6|9281.6|3
1628855380000|2021-08-13 11:49:40|9305.7|9290.7|9306.2|9291.2|9306.2|9291.2|9305.7|9290.7|3
1628855410000|2021-08-13 11:50:10|9306.7|9291.7|9305.7|9290.7|9306.7|9291.7|9305.7|9290.7|0
1628855460000|2021-08-13 11:51:00|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|1
1628855480000|2021-08-13 11:51:20|||||||||3
1628855510000|2021-08-13 11:51:50|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|0
1628855520000|2021-08-13 11:52:00|9302.3|9287.3|9300.9|9285.9|9302.7|9287.7|9300.9|9285.9|1
1628855530000|2021-08-13 11:52:10|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|1
1628855590000|2021-08-13 11:53:10|9305.6|9290.6|9309|9294|9309|9294|9305.6|9290.6|15
1628855610000|2021-08-13 11:53:30|9309.2|9294.2|9308.7|9293.7|9310.4|9295.4|9308.7|9293.7|0
1628855640000|2021-08-13 11:54:00|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|0
1628855660000|2021-08-13 11:54:20|9309.7|9294.7|9310.2|9295.2|9310.2|9295.2|9309.7|9294.7|1
1628855670000|2021-08-13 11:54:30|||||||||5
1628855680000|2021-08-13 11:54:40|9314.4|9299.4|9313.7|9298.7|9314.4|9299.4|9313.7|9298.7|1
1628855690000|2021-08-13 11:54:50|9314.3|9299.3|9313.2|9298.2|9314.3|9299.3|9313.2|9298.2|2
1628855700000|2021-08-13 11:55:00|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1628855720000|2021-08-13 11:55:20|9313.2|9298.2|9313.7|9298.7|9313.7|9298.7|9313.2|9298.2|3
1628855760000|2021-08-13 11:56:00|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|1
1628855810000|2021-08-13 11:56:50|||||||||1
1628855900000|2021-08-13 11:58:20|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|10
1628855940000|2021-08-13 11:59:00|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1628855980000|2021-08-13 11:59:40|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1628855990000|2021-08-13 11:59:50|9314|9299|9316.3|9301.3|9316.3|9301.3|9314|9299|1
1628856000000|2021-08-13 12:00:00|9316.5|9301.5|9314.7|9299.7|9316.5|9301.5|9314.2|9299.2|10
1628856010000|2021-08-13 12:00:10|9315.5|9300.5|9321.5|9306.5|9321.5|9306.5|9315.5|9300.5|6
1628856020000|2021-08-13 12:00:20|9322.2|9307.2|9324.3|9309.3|9324.3|9309.3|9322.2|9307.2|6
1628856040000|2021-08-13 12:00:40|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1628856050000|2021-08-13 12:00:50|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|12
1628856060000|2021-08-13 12:01:00|9325.7|9310.7|9324.8|9309.8|9325.7|9310.7|9324.8|9309.8|20
1628856110000|2021-08-13 12:01:50|||||||||1
1628856120000|2021-08-13 12:02:00|9324.4|9309.4|9319.2|9304.2|9324.4|9309.4|9319.2|9304.2|28
1628856130000|2021-08-13 12:02:10|9319.5|9304.5|9319.9|9304.9|9319.9|9304.9|9319.5|9304.5|0
1628856140000|2021-08-13 12:02:20|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|3
1628856150000|2021-08-13 12:02:30|9322.9|9307.9|9322.9|9307.9|9323.4|9308.4|9322.9|9307.9|1
1628856180000|2021-08-13 12:03:00|9319.9|9304.9|9315|9300|9319.9|9304.9|9315|9300|8
1628856190000|2021-08-13 12:03:10|9314.7|9299.7|9315.5|9300.5|9315.5|9300.5|9313.9|9298.9|1
1628856210000|2021-08-13 12:03:30|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|0
1628856220000|2021-08-13 12:03:40|9316.1|9301.1|9318.9|9303.9|9318.9|9303.9|9316.1|9301.1|1
1628856230000|2021-08-13 12:03:50|9319.3|9304.3|9319|9304|9319.4|9304.4|9318.9|9303.9|0
1628856240000|2021-08-13 12:04:00|9318.9|9303.9|9315.7|9300.7|9318.9|9303.9|9314.8|9299.8|2
1628856250000|2021-08-13 12:04:10|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|0
1628856270000|2021-08-13 12:04:30|9310.4|9295.4|9309.3|9294.3|9310.4|9295.4|9309.3|9294.3|3
1628856280000|2021-08-13 12:04:40|9309.7|9294.7|9310|9295|9310|9295|9309.7|9294.7|0
1628856290000|2021-08-13 12:04:50|9309.7|9294.7|9307.9|9292.9|9309.7|9294.7|9307.9|9292.9|2
1628856300000|2021-08-13 12:05:00|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|1
1628856310000|2021-08-13 12:05:10|9307.8|9292.8|9310.9|9295.9|9310.9|9295.9|9307.8|9292.8|5
1628856360000|2021-08-13 12:06:00|9315.8|9300.8|9313.9|9298.9|9315.8|9300.8|9312.9|9297.9|7
1628856370000|2021-08-13 12:06:10|9314|9299|9314|9299|9314|9299|9314|9299|0
1628856390000|2021-08-13 12:06:30|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|0
1628856410000|2021-08-13 12:06:50|9314.5|9299.5|9314.2|9299.2|9315|9300|9313.7|9298.7|1
1628856430000|2021-08-13 12:07:10|9310.6|9295.6|9304.2|9289.2|9310.6|9295.6|9304.2|9289.2|6
1628856470000|2021-08-13 12:07:50|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|1
1628856480000|2021-08-13 12:08:00|9300.7|9285.7|9301.7|9286.7|9301.7|9286.7|9300.7|9285.7|2
1628856490000|2021-08-13 12:08:10|9301.9|9286.9|9303.8|9288.8|9304.3|9289.3|9301.9|9286.9|7
1628856500000|2021-08-13 12:08:20|9304.3|9289.3|9303.9|9288.9|9304.3|9289.3|9303.9|9288.9|0
1628856510000|2021-08-13 12:08:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1628856520000|2021-08-13 12:08:40|9304.5|9289.5|9304.3|9289.3|9304.7|9289.7|9304.3|9289.3|0
1628856540000|2021-08-13 12:09:00|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|2
1628856580000|2021-08-13 12:09:40|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|0
1628856590000|2021-08-13 12:09:50|9303.8|9288.8|9299.4|9284.4|9303.8|9288.8|9299.4|9284.4|1
1628856600000|2021-08-13 12:10:00|9296|9281|9296.9|9281.9|9296.9|9281.9|9294.1|9279.1|7
1628856610000|2021-08-13 12:10:10|9299.4|9284.4|9294.2|9279.2|9299.8|9284.8|9293|9278|10
1628856620000|2021-08-13 12:10:20|9295|9280|9295.5|9280.5|9295.5|9280.5|9294|9279|2
1628856630000|2021-08-13 12:10:30|9295.2|9280.2|9293.5|9278.5|9295.2|9280.2|9292.5|9277.5|4
1628856640000|2021-08-13 12:10:40|9293.9|9278.9|9294|9279|9294|9279|9293.9|9278.9|0
1628856650000|2021-08-13 12:10:50|9294.5|9279.5|9298.6|9283.6|9299|9284|9294.5|9279.5|12
1628856660000|2021-08-13 12:11:00|9298.5|9283.5|9299.1|9284.1|9299.1|9284.1|9298|9283|1
1628856670000|2021-08-13 12:11:10|9299.5|9284.5|9300|9285|9300|9285|9299|9284|4
1628856680000|2021-08-13 12:11:20|9302.3|9287.3|9303.9|9288.9|9304|9289|9302.3|9287.3|4
1628856690000|2021-08-13 12:11:30|9304|9289|9298.5|9283.5|9304|9289|9298.5|9283.5|2
1628856700000|2021-08-13 12:11:40|9297.5|9282.5|9297|9282|9297.5|9282.5|9296.5|9281.5|0
1628856710000|2021-08-13 12:11:50|9297.4|9282.4|9298|9283|9298|9283|9297.4|9282.4|0
1628856730000|2021-08-13 12:12:10|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1628856740000|2021-08-13 12:12:20|9297.1|9282.1|9297.4|9282.4|9297.4|9282.4|9297.1|9282.1|1
1628856750000|2021-08-13 12:12:30|9297.5|9282.5|9297|9282|9297.5|9282.5|9297|9282|0
1628856770000|2021-08-13 12:12:50|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1628856780000|2021-08-13 12:13:00|||||||||2
1628856800000|2021-08-13 12:13:20|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|3
1628856810000|2021-08-13 12:13:30|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1628856840000|2021-08-13 12:14:00|9297.1|9282.1|9294.3|9279.3|9297.3|9282.3|9294.3|9279.3|7
1628856850000|2021-08-13 12:14:10|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|9293.3|9278.3|3
1628856860000|2021-08-13 12:14:20|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|0
1628856870000|2021-08-13 12:14:30|9293.9|9278.9|9293.8|9278.8|9293.9|9278.9|9293.3|9278.3|0
1628856880000|2021-08-13 12:14:40|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|0
1628856890000|2021-08-13 12:14:50|9291.4|9276.4|9291.8|9276.8|9291.8|9276.8|9291.4|9276.4|3
1628856900000|2021-08-13 12:15:00|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|4
1628856920000|2021-08-13 12:15:20|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|2
1628856930000|2021-08-13 12:15:30|9291|9276|9291.9|9276.9|9291.9|9276.9|9291|9276|7
1628856950000|2021-08-13 12:15:50|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|0
1628856960000|2021-08-13 12:16:00|||||||||2
1628856970000|2021-08-13 12:16:10|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|3
1628856990000|2021-08-13 12:16:30|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|4
1628857010000|2021-08-13 12:16:50|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|2
1628857020000|2021-08-13 12:17:00|9290.5|9275.5|9289.4|9274.4|9290.5|9275.5|9288.4|9273.4|15
1628857030000|2021-08-13 12:17:10|9291.9|9276.9|9292.9|9277.9|9292.9|9277.9|9291.9|9276.9|1
1628857040000|2021-08-13 12:17:20|9293|9278|9293.4|9278.4|9293.4|9278.4|9293|9278|2
1628857050000|2021-08-13 12:17:30|9293.8|9278.8|9290.9|9275.9|9293.9|9278.9|9290.9|9275.9|6
1628857060000|2021-08-13 12:17:40|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|0
1628857090000|2021-08-13 12:18:10|9290|9275|9288.9|9273.9|9290|9275|9288.9|9273.9|1
1628857100000|2021-08-13 12:18:20|||||||||2
1628857110000|2021-08-13 12:18:30|9289.9|9274.9|9290.4|9275.4|9290.6|9275.6|9289.9|9274.9|3
1628857120000|2021-08-13 12:18:40|9289.5|9274.5|9288.5|9273.5|9289.5|9274.5|9288.5|9273.5|2
1628857130000|2021-08-13 12:18:50|9288|9273|9289|9274|9289|9274|9288|9273|13
1628857140000|2021-08-13 12:19:00|||||||||1
1628857180000|2021-08-13 12:19:40|||||||||1
1628857220000|2021-08-13 12:20:20|9290.5|9275.5|9291|9276|9291|9276|9290.5|9275.5|5
1628857240000|2021-08-13 12:20:40|9288|9273|9288|9273|9288|9273|9288|9273|3
1628857250000|2021-08-13 12:20:50|||||||||2
1628857260000|2021-08-13 12:21:00|9284.1|9269.1|9281.5|9266.5|9284.6|9269.6|9280|9265|13
1628857270000|2021-08-13 12:21:10|9282|9267|9282|9267|9282|9267|9282|9267|0
1628857300000|2021-08-13 12:21:40|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|0
1628857320000|2021-08-13 12:22:00|9281.1|9266.1|9280.5|9265.5|9281.1|9266.1|9280.5|9265.5|2
1628857350000|2021-08-13 12:22:30|9280.4|9265.4|9278|9263|9280.4|9265.4|9275|9260|6
1628857360000|2021-08-13 12:22:40|9277|9262|9276|9261|9277|9262|9276|9261|3
1628857370000|2021-08-13 12:22:50|||||||||2
1628857380000|2021-08-13 12:23:00|9278|9263|9278.5|9263.5|9278.5|9263.5|9278|9263|1
1628857390000|2021-08-13 12:23:10|9278.9|9263.9|9279|9264|9279|9264|9278.9|9263.9|0
1628857410000|2021-08-13 12:23:30|9278.6|9263.6|9278.5|9263.5|9278.6|9263.6|9278.5|9263.5|0
1628857420000|2021-08-13 12:23:40|||||||||1
1628857460000|2021-08-13 12:24:20|9279.3|9264.3|9280.5|9265.5|9280.6|9265.6|9279.3|9264.3|3
1628857470000|2021-08-13 12:24:30|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|2
1628857490000|2021-08-13 12:24:50|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|1
1628857520000|2021-08-13 12:25:20|9278.1|9263.1|9277.9|9262.9|9278.1|9263.1|9277.9|9262.9|0
1628857530000|2021-08-13 12:25:30|9279.1|9264.1|9280.6|9265.6|9280.6|9265.6|9279.1|9264.1|1
1628857540000|2021-08-13 12:25:40|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|1
1628857550000|2021-08-13 12:25:50|9282.9|9267.9|9283|9268|9283|9268|9282.6|9267.6|1
1628857560000|2021-08-13 12:26:00|9283.5|9268.5|9282.5|9267.5|9283.5|9268.5|9282.5|9267.5|2
1628857580000|2021-08-13 12:26:20|9281.7|9266.7|9283.5|9268.5|9283.5|9268.5|9281.5|9266.5|1
1628857600000|2021-08-13 12:26:40|9284.4|9269.4|9284.4|9269.4|9284.8|9269.8|9284.4|9269.4|2
1628857610000|2021-08-13 12:26:50|9284.5|9269.5|9285.3|9270.3|9285.3|9270.3|9284.4|9269.4|1
1628857620000|2021-08-13 12:27:00|9285.4|9270.4|9279.5|9264.5|9285.4|9270.4|9278.5|9263.5|19
1628857630000|2021-08-13 12:27:10|9279.7|9264.7|9280.5|9265.5|9280.5|9265.5|9279.7|9264.7|3
1628857640000|2021-08-13 12:27:20|9280.1|9265.1|9280|9265|9280.1|9265.1|9280|9265|0
1628857650000|2021-08-13 12:27:30|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|3
1628857670000|2021-08-13 12:27:50|9283.5|9268.5|9283.6|9268.6|9283.6|9268.6|9283.5|9268.5|1
1628857680000|2021-08-13 12:28:00|9284|9269|9282|9267|9284.1|9269.1|9282|9267|2
1628857690000|2021-08-13 12:28:10|9284.1|9269.1|9284.6|9269.6|9284.6|9269.6|9284.1|9269.1|2
1628857700000|2021-08-13 12:28:20|9286.6|9271.6|9287|9272|9287|9272|9286.6|9271.6|4
1628857710000|2021-08-13 12:28:30|9287.5|9272.5|9288.9|9273.9|9288.9|9273.9|9287.5|9272.5|2
1628857720000|2021-08-13 12:28:40|9288.6|9273.6|9288.5|9273.5|9288.6|9273.6|9288.5|9273.5|0
1628857730000|2021-08-13 12:28:50|9288.9|9273.9|9288.5|9273.5|9288.9|9273.9|9288.5|9273.5|0
1628857750000|2021-08-13 12:29:10|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|0
1628857760000|2021-08-13 12:29:20|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|0
1628857780000|2021-08-13 12:29:40|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|0
1628857790000|2021-08-13 12:29:50|9287|9272|9289.6|9274.6|9289.6|9274.6|9287|9272|3
1628857800000|2021-08-13 12:30:00|9288.9|9273.9|9289.6|9274.6|9289.6|9274.6|9287.5|9272.5|17
1628857820000|2021-08-13 12:30:20|||||||||1
1628857840000|2021-08-13 12:30:40|||||||||5
1628857850000|2021-08-13 12:30:50|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|2
1628857860000|2021-08-13 12:31:00|9295.2|9280.2|9295|9280|9295.2|9280.2|9294|9279|39
1628857870000|2021-08-13 12:31:10|9294.5|9279.5|9298.6|9283.6|9299.6|9284.6|9294.5|9279.5|12
1628857880000|2021-08-13 12:31:20|9299|9284|9299.5|9284.5|9299.5|9284.5|9299|9284|1
1628857890000|2021-08-13 12:31:30|9299|9284|9299|9284|9299|9284|9299|9284|4
1628857910000|2021-08-13 12:31:50|9298.5|9283.5|9298.1|9283.1|9298.5|9283.5|9298.1|9283.1|3
1628857920000|2021-08-13 12:32:00|||||||||1
1628857960000|2021-08-13 12:32:40|9300.5|9285.5|9301|9286|9301|9286|9300.5|9285.5|5
1628857990000|2021-08-13 12:33:10|||||||||1
1628858000000|2021-08-13 12:33:20|||||||||1
1628858020000|2021-08-13 12:33:40|||||||||1
1628858030000|2021-08-13 12:33:50|||||||||2
1628858040000|2021-08-13 12:34:00|9301.4|9286.4|9301|9286|9301.5|9286.5|9301|9286|2
1628858050000|2021-08-13 12:34:10|||||||||1
1628858060000|2021-08-13 12:34:20|||||||||1
1628858080000|2021-08-13 12:34:40|9300.5|9285.5|9297.5|9282.5|9300.5|9285.5|9295.5|9280.5|5
1628858090000|2021-08-13 12:34:50|9297.1|9282.1|9297.5|9282.5|9298|9283|9297.1|9282.1|0
1628858100000|2021-08-13 12:35:00|||||||||1
1628858110000|2021-08-13 12:35:10|||||||||4
1628858120000|2021-08-13 12:35:20|||||||||1
1628858140000|2021-08-13 12:35:40|9298.2|9283.2|9300|9285|9300.5|9285.5|9298.2|9283.2|1
1628858150000|2021-08-13 12:35:50|9300.1|9285.1|9300.5|9285.5|9300.5|9285.5|9300.1|9285.1|1
1628858220000|2021-08-13 12:37:00|||||||||1
1628858230000|2021-08-13 12:37:10|9300.9|9285.9|9300.5|9285.5|9300.9|9285.9|9300.5|9285.5|3
1628858250000|2021-08-13 12:37:30|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|1
1628858260000|2021-08-13 12:37:40|9301|9286|9301|9286|9301|9286|9301|9286|0
1628858280000|2021-08-13 12:38:00|9302.1|9287.1|9301|9286|9302.1|9287.1|9301|9286|1
1628858300000|2021-08-13 12:38:20|||||||||1
1628858310000|2021-08-13 12:38:30|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|1
1628858320000|2021-08-13 12:38:40|9302.5|9287.5|9304.5|9289.5|9304.5|9289.5|9302.5|9287.5|5
1628858330000|2021-08-13 12:38:50|9304|9289|9304.5|9289.5|9304.5|9289.5|9304|9289|1
1628858340000|2021-08-13 12:39:00|9307.1|9292.1|9309.5|9294.5|9310|9295|9307.1|9292.1|6
1628858350000|2021-08-13 12:39:10|9309.1|9294.1|9306.5|9291.5|9309.1|9294.1|9306.5|9291.5|7
1628858390000|2021-08-13 12:39:50|9305.6|9290.6|9300.9|9285.9|9305.6|9290.6|9300.7|9285.7|1
1628858400000|2021-08-13 12:40:00|9300.4|9285.4|9301.4|9286.4|9301.4|9286.4|9299.9|9284.9|1
1628858410000|2021-08-13 12:40:10|9301.9|9286.9|9301.4|9286.4|9301.9|9286.9|9301.4|9286.4|0
1628858420000|2021-08-13 12:40:20|9300.5|9285.5|9300.4|9285.4|9300.5|9285.5|9300.1|9285.1|1
1628858430000|2021-08-13 12:40:30|9300.5|9285.5|9301.5|9286.5|9302.5|9287.5|9300.5|9285.5|2
1628858440000|2021-08-13 12:40:40|9301.9|9286.9|9302|9287|9302|9287|9301.9|9286.9|0
1628858450000|2021-08-13 12:40:50|||||||||2
1628858480000|2021-08-13 12:41:20|9305.5|9290.5|9304|9289|9305.5|9290.5|9303.5|9288.5|5
1628858490000|2021-08-13 12:41:30|9304.8|9289.8|9306|9291|9306|9291|9304.8|9289.8|1
1628858500000|2021-08-13 12:41:40|9306.1|9291.1|9306.5|9291.5|9306.5|9291.5|9306.1|9291.1|1
1628858520000|2021-08-13 12:42:00|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|5
1628858530000|2021-08-13 12:42:10|9303.9|9288.9|9301.5|9286.5|9303.9|9288.9|9301.5|9286.5|1
1628858540000|2021-08-13 12:42:20|9300.5|9285.5|9301|9286|9301|9286|9300.5|9285.5|0
1628858580000|2021-08-13 12:43:00|9299.5|9284.5|9299|9284|9299.5|9284.5|9299|9284|2
1628858590000|2021-08-13 12:43:10|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|2
1628858600000|2021-08-13 12:43:20|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|1
1628858610000|2021-08-13 12:43:30|9299|9284|9299.5|9284.5|9299.5|9284.5|9299|9284|0
1628858620000|2021-08-13 12:43:40|9299.9|9284.9|9301|9286|9301|9286|9299.9|9284.9|1
1628858630000|2021-08-13 12:43:50|9300|9285|9300|9285|9300|9285|9300|9285|1
1628858640000|2021-08-13 12:44:00|9299.9|9284.9|9299.5|9284.5|9299.9|9284.9|9299.5|9284.5|2
1628858660000|2021-08-13 12:44:20|9300|9285|9300|9285|9300|9285|9300|9285|0
1628858680000|2021-08-13 12:44:40|9300.4|9285.4|9300.5|9285.5|9300.5|9285.5|9300.4|9285.4|0
1628858690000|2021-08-13 12:44:50|9300.1|9285.1|9300|9285|9300.1|9285.1|9300|9285|0
1628858760000|2021-08-13 12:46:00|||||||||1
1628858780000|2021-08-13 12:46:20|9299.6|9284.6|9299.5|9284.5|9299.6|9284.6|9299.5|9284.5|2
1628858790000|2021-08-13 12:46:30|9300.4|9285.4|9300|9285|9300.4|9285.4|9300|9285|1
1628858830000|2021-08-13 12:47:10|||||||||1
1628858850000|2021-08-13 12:47:30|9300.1|9285.1|9300.5|9285.5|9300.5|9285.5|9300.1|9285.1|2
1628858880000|2021-08-13 12:48:00|9299|9284|9298|9283|9299|9284|9298|9283|6
1628858890000|2021-08-13 12:48:10|9302|9287|9302|9287|9302|9287|9302|9287|2
1628858900000|2021-08-13 12:48:20|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|0
1628858920000|2021-08-13 12:48:40|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|1
1628858930000|2021-08-13 12:48:50|9300.5|9285.5|9301|9286|9301|9286|9300.5|9285.5|1
1628858940000|2021-08-13 12:49:00|9301.7|9286.7|9302|9287|9302|9287|9301.7|9286.7|0
1628858950000|2021-08-13 12:49:10|||||||||1
1628859040000|2021-08-13 12:50:40|||||||||1
1628859050000|2021-08-13 12:50:50|9299.6|9284.6|9299.5|9284.5|9299.6|9284.6|9298|9283|7
1628859060000|2021-08-13 12:51:00|9298.5|9283.5|9293.6|9278.6|9298.5|9283.5|9293.6|9278.6|13
1628859070000|2021-08-13 12:51:10|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1628859090000|2021-08-13 12:51:30|9293.9|9278.9|9297.1|9282.1|9297.4|9282.4|9293.9|9278.9|2
1628859100000|2021-08-13 12:51:40|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297|9282|0
1628859110000|2021-08-13 12:51:50|9296.5|9281.5|9296.1|9281.1|9296.5|9281.5|9296.1|9281.1|2
1628859120000|2021-08-13 12:52:00|9296|9281|9293.5|9278.5|9296|9281|9293.5|9278.5|3
1628859140000|2021-08-13 12:52:20|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294|9279|1
1628859150000|2021-08-13 12:52:30|9294|9279|9294.5|9279.5|9294.5|9279.5|9294|9279|0
1628859170000|2021-08-13 12:52:50|||||||||2
1628859180000|2021-08-13 12:53:00|9294|9279|9291|9276|9294|9279|9291|9276|4
1628859230000|2021-08-13 12:53:50|||||||||3
1628859240000|2021-08-13 12:54:00|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|4
1628859250000|2021-08-13 12:54:10|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|6
1628859280000|2021-08-13 12:54:40|9294|9279|9293.9|9278.9|9294|9279|9293.5|9278.5|1
1628859300000|2021-08-13 12:55:00|9294|9279|9294|9279|9294|9279|9294|9279|0
1628859350000|2021-08-13 12:55:50|9292.1|9277.1|9291.5|9276.5|9292.1|9277.1|9291.5|9276.5|2
1628859360000|2021-08-13 12:56:00|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1628859380000|2021-08-13 12:56:20|9292.5|9277.5|9293.5|9278.5|9293.5|9278.5|9292.5|9277.5|1
1628859390000|2021-08-13 12:56:30|9294.2|9279.2|9295|9280|9295.7|9280.7|9294.2|9279.2|2
1628859420000|2021-08-13 12:57:00|9294|9279|9294|9279|9294|9279|9294|9279|0
1628859440000|2021-08-13 12:57:20|9292|9277|9292|9277|9292|9277|9291.5|9276.5|2
1628859450000|2021-08-13 12:57:30|||||||||1
1628859470000|2021-08-13 12:57:50|9293.9|9278.9|9295|9280|9296.4|9281.4|9293.9|9278.9|9
1628859480000|2021-08-13 12:58:00|9295.1|9280.1|9295|9280|9295.5|9280.5|9295|9280|13
1628859500000|2021-08-13 12:58:20|||||||||1
1628859520000|2021-08-13 12:58:40|9293|9278|9292.5|9277.5|9293|9278|9292.5|9277.5|2
1628859530000|2021-08-13 12:58:50|9292.2|9277.2|9291.5|9276.5|9292.2|9277.2|9291.5|9276.5|2
1628859540000|2021-08-13 12:59:00|9291|9276|9291|9276|9291|9276|9291|9276|0
1628859550000|2021-08-13 12:59:10|9294|9279|9294|9279|9294|9279|9294|9279|2
1628859560000|2021-08-13 12:59:20|||||||||8
1628859570000|2021-08-13 12:59:30|9294.5|9279.5|9297.9|9282.9|9298.4|9283.4|9294.5|9279.5|9
1628859580000|2021-08-13 12:59:40|9298.5|9283.5|9299.5|9284.5|9299.7|9284.7|9298.5|9283.5|7
1628859590000|2021-08-13 12:59:50|9299.7|9284.7|9299.4|9284.4|9299.9|9284.9|9299.4|9284.4|0
1628859600000|2021-08-13 13:00:00|9296.5|9281.5|9295.4|9280.4|9296.5|9281.5|9295|9280|1
1628859610000|2021-08-13 13:00:10|9296.5|9281.5|9297.5|9282.5|9297.5|9282.5|9296.5|9281.5|0
1628859620000|2021-08-13 13:00:20|9297.9|9282.9|9299.4|9284.4|9299.4|9284.4|9297.9|9282.9|1
1628859630000|2021-08-13 13:00:30|9301|9286|9301|9286|9301|9286|9301|9286|2
1628859650000|2021-08-13 13:00:50|9300.9|9285.9|9302.5|9287.5|9303|9288|9300.5|9285.5|5
1628859660000|2021-08-13 13:01:00|9301.5|9286.5|9302|9287|9302|9287|9300.5|9285.5|15
1628859670000|2021-08-13 13:01:10|9301.5|9286.5|9300.5|9285.5|9301.5|9286.5|9300.5|9285.5|0
1628859690000|2021-08-13 13:01:30|9301|9286|9306.5|9291.5|9306.5|9291.5|9301|9286|14
1628859710000|2021-08-13 13:01:50|9306.1|9291.1|9308.9|9293.9|9309.4|9294.4|9302.4|9287.4|15
1628859720000|2021-08-13 13:02:00|9306.9|9291.9|9302.9|9287.9|9306.9|9291.9|9302.9|9287.9|4
1628859730000|2021-08-13 13:02:10|9302.5|9287.5|9299.4|9284.4|9302.5|9287.5|9299.4|9284.4|5
1628859750000|2021-08-13 13:02:30|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|8
1628859770000|2021-08-13 13:02:50|9302.4|9287.4|9299.4|9284.4|9302.4|9287.4|9299.4|9284.4|5
1628859780000|2021-08-13 13:03:00|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1628859800000|2021-08-13 13:03:20|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|3
1628859820000|2021-08-13 13:03:40|9298.9|9283.9|9299.5|9284.5|9300|9285|9298.9|9283.9|9
1628859830000|2021-08-13 13:03:50|9299.4|9284.4|9297.4|9282.4|9299.4|9284.4|9297.4|9282.4|4
1628859840000|2021-08-13 13:04:00|9297.2|9282.2|9296.9|9281.9|9297.2|9282.2|9296.7|9281.7|3
1628859850000|2021-08-13 13:04:10|9300.5|9285.5|9300|9285|9301.4|9286.4|9299.4|9284.4|5
1628859870000|2021-08-13 13:04:30|9299.9|9284.9|9300.4|9285.4|9300.7|9285.7|9299.1|9284.1|0
1628859880000|2021-08-13 13:04:40|9301.9|9286.9|9301.5|9286.5|9301.9|9286.9|9301.5|9286.5|2
1628859900000|2021-08-13 13:05:00|9301.4|9286.4|9300.5|9285.5|9301.4|9286.4|9300.5|9285.5|0
1628859910000|2021-08-13 13:05:10|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|0
1628859920000|2021-08-13 13:05:20|9301.1|9286.1|9303.2|9288.2|9303.4|9288.4|9301.1|9286.1|3
1628859930000|2021-08-13 13:05:30|9303.4|9288.4|9304.4|9289.4|9304.4|9289.4|9303.4|9288.4|1
1628859940000|2021-08-13 13:05:40|9304.7|9289.7|9305.9|9290.9|9305.9|9290.9|9304.7|9289.7|1
1628859960000|2021-08-13 13:06:00|9306|9291|9302.4|9287.4|9306|9291|9302.4|9287.4|4
1628859980000|2021-08-13 13:06:20|9299.6|9284.6|9299.4|9284.4|9299.6|9284.6|9299.4|9284.4|23
1628860000000|2021-08-13 13:06:40|9300.1|9285.1|9301.9|9286.9|9302.9|9287.9|9300.1|9285.1|3
1628860010000|2021-08-13 13:06:50|9303.8|9288.8|9303.4|9288.4|9304.4|9289.4|9303.4|9288.4|6
1628860020000|2021-08-13 13:07:00|9303.9|9288.9|9302.9|9287.9|9303.9|9288.9|9302.5|9287.5|0
1628860050000|2021-08-13 13:07:30|9303|9288|9306|9291|9306|9291|9303|9288|4
1628860060000|2021-08-13 13:07:40|9305.9|9290.9|9308.9|9293.9|9308.9|9293.9|9305.9|9290.9|8
1628860070000|2021-08-13 13:07:50|||||||||2
1628860080000|2021-08-13 13:08:00|9308|9293|9308.4|9293.4|9308.4|9293.4|9308|9293|6
1628860090000|2021-08-13 13:08:10|9310|9295|9310.4|9295.4|9310.4|9295.4|9309.9|9294.9|3
1628860100000|2021-08-13 13:08:20|9310.9|9295.9|9312.4|9297.4|9312.4|9297.4|9310.9|9295.9|1
1628860110000|2021-08-13 13:08:30|9306.9|9291.9|9303.4|9288.4|9306.9|9291.9|9303.4|9288.4|6
1628860120000|2021-08-13 13:08:40|9303|9288|9302.7|9287.7|9303|9288|9299.9|9284.9|2
1628860130000|2021-08-13 13:08:50|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1628860150000|2021-08-13 13:09:10|9303.9|9288.9|9304.4|9289.4|9304.4|9289.4|9303.9|9288.9|3
1628860160000|2021-08-13 13:09:20|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.7|9285.7|2
1628860170000|2021-08-13 13:09:30|9301.4|9286.4|9301.9|9286.9|9302.4|9287.4|9301.4|9286.4|2
1628860180000|2021-08-13 13:09:40|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|0
1628860190000|2021-08-13 13:09:50|9295.6|9280.6|9296|9281|9296.4|9281.4|9295.6|9280.6|15
1628860200000|2021-08-13 13:10:00|9295.6|9280.6|9297|9282|9297.7|9282.7|9295.6|9280.6|9
1628860210000|2021-08-13 13:10:10|9296.5|9281.5|9296.9|9281.9|9296.9|9281.9|9296.5|9281.5|1
1628860230000|2021-08-13 13:10:30|9299.4|9284.4|9300.2|9285.2|9301.2|9286.2|9298.6|9283.6|5
1628860240000|2021-08-13 13:10:40|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|0
1628860250000|2021-08-13 13:10:50|9294.4|9279.4|9305.9|9290.9|9305.9|9290.9|9294.4|9279.4|67
1628860260000|2021-08-13 13:11:00|9305.5|9290.5|9305.4|9290.4|9305.5|9290.5|9305.4|9290.4|1
1628860310000|2021-08-13 13:11:50|9305.7|9290.7|9300.4|9285.4|9305.7|9290.7|9300.4|9285.4|5
1628860320000|2021-08-13 13:12:00|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|0
1628860350000|2021-08-13 13:12:30|||||||||1
1628860360000|2021-08-13 13:12:40|9301|9286|9301|9286|9301|9286|9301|9286|0
1628860370000|2021-08-13 13:12:50|9300.2|9285.2|9299|9284|9300.2|9285.2|9299|9284|3
1628860380000|2021-08-13 13:13:00|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1628860390000|2021-08-13 13:13:10|9291.5|9276.5|9293.5|9278.5|9293.5|9278.5|9291.5|9276.5|40
1628860400000|2021-08-13 13:13:20|9291.1|9276.1|9294|9279|9294|9279|9291.1|9276.1|36
1628860410000|2021-08-13 13:13:30|9294.4|9279.4|9295|9280|9295|9280|9294.4|9279.4|1
1628860420000|2021-08-13 13:13:40|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|3
1628860430000|2021-08-13 13:13:50|9294.7|9279.7|9298.4|9283.4|9298.4|9283.4|9293.1|9278.1|6
1628860440000|2021-08-13 13:14:00|9297.4|9282.4|9295.9|9280.9|9297.4|9282.4|9295.9|9280.9|0
1628860460000|2021-08-13 13:14:20|9296.4|9281.4|9296.9|9281.9|9296.9|9281.9|9296.4|9281.4|1
1628860490000|2021-08-13 13:14:50|9298|9283|9293.4|9278.4|9298.4|9283.4|9293.4|9278.4|4
1628860500000|2021-08-13 13:15:00|9292.9|9277.9|9291.1|9276.1|9292.9|9277.9|9291.1|9276.1|9
1628860510000|2021-08-13 13:15:10|||||||||1
1628860530000|2021-08-13 13:15:30|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|1
1628860540000|2021-08-13 13:15:40|||||||||1
1628860550000|2021-08-13 13:15:50|||||||||3
1628860560000|2021-08-13 13:16:00|||||||||1
1628860570000|2021-08-13 13:16:10|9290|9275|9290|9275|9290|9275|9290|9275|1
1628860610000|2021-08-13 13:16:50|||||||||3
1628860620000|2021-08-13 13:17:00|9289|9274|9282.4|9267.4|9289|9274|9282|9267|3
1628860630000|2021-08-13 13:17:10|9282|9267|9282|9267|9282|9267|9282|9267|0
1628860640000|2021-08-13 13:17:20|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|0
1628860650000|2021-08-13 13:17:30|9283|9268|9286.5|9271.5|9286.5|9271.5|9283|9268|5
1628860670000|2021-08-13 13:17:50|9286.9|9271.9|9291.5|9276.5|9291.5|9276.5|9286.9|9271.9|3
1628860680000|2021-08-13 13:18:00|9291|9276|9291|9276|9291|9276|9291|9276|1
1628860700000|2021-08-13 13:18:20|9288|9273|9288|9273|9288|9273|9288|9273|5
1628860710000|2021-08-13 13:18:30|9287.2|9272.2|9285.5|9270.5|9287.2|9272.2|9285|9270|0
1628860720000|2021-08-13 13:18:40|9285.9|9270.9|9286|9271|9286|9271|9285.9|9270.9|0
1628860740000|2021-08-13 13:19:00|9286.4|9271.4|9285|9270|9286.5|9271.5|9284.5|9269.5|2
1628860750000|2021-08-13 13:19:10|9285.4|9270.4|9285.5|9270.5|9285.5|9270.5|9285.4|9270.4|0
1628860770000|2021-08-13 13:19:30|9285|9270|9285|9270|9285|9270|9285|9270|19
1628860780000|2021-08-13 13:19:40|||||||||1
1628860790000|2021-08-13 13:19:50|||||||||3
1628860800000|2021-08-13 13:20:00|9284.5|9269.5|9286.2|9271.2|9286.7|9271.7|9284.5|9269.5|8
1628860810000|2021-08-13 13:20:10|9284.7|9269.7|9284.6|9269.6|9284.7|9269.7|9284.6|9269.6|1
1628860820000|2021-08-13 13:20:20|||||||||7
1628860830000|2021-08-13 13:20:30|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|10
1628860840000|2021-08-13 13:20:40|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|0
1628860860000|2021-08-13 13:21:00|9285.1|9270.1|9284.6|9269.6|9285.1|9270.1|9284.6|9269.6|1
1628860870000|2021-08-13 13:21:10|||||||||2
1628860880000|2021-08-13 13:21:20|9285.4|9270.4|9288.7|9273.7|9289.1|9274.1|9285.4|9270.4|6
1628860890000|2021-08-13 13:21:30|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|0
1628860900000|2021-08-13 13:21:40|9289.6|9274.6|9289.1|9274.1|9289.6|9274.6|9289.1|9274.1|0
1628860910000|2021-08-13 13:21:50|9291.4|9276.4|9292.1|9277.1|9292.1|9277.1|9291.4|9276.4|2
1628860920000|2021-08-13 13:22:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9
1628860930000|2021-08-13 13:22:10|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|1
1628860940000|2021-08-13 13:22:20|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|7
1628860950000|2021-08-13 13:22:30|9294.1|9279.1|9293.6|9278.6|9294.1|9279.1|9293.6|9278.6|1
1628860980000|2021-08-13 13:23:00|9293|9278|9292.1|9277.1|9293|9278|9292.1|9277.1|29
1628860990000|2021-08-13 13:23:10|9291.7|9276.7|9291.6|9276.6|9291.7|9276.7|9291.6|9276.6|0
1628861000000|2021-08-13 13:23:20|9292.6|9277.6|9295.1|9280.1|9297.2|9282.2|9292.6|9277.6|15
1628861020000|2021-08-13 13:23:40|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|0
1628861040000|2021-08-13 13:24:00|9294.5|9279.5|9293.6|9278.6|9294.5|9279.5|9293.6|9278.6|2
1628861080000|2021-08-13 13:24:40|||||||||3
1628861090000|2021-08-13 13:24:50|||||||||3
1628861100000|2021-08-13 13:25:00|9293.2|9278.2|9294.6|9279.6|9294.6|9279.6|9293.2|9278.2|2
1628861130000|2021-08-13 13:25:30|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|0
1628861140000|2021-08-13 13:25:40|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|1
1628861150000|2021-08-13 13:25:50|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|2
1628861160000|2021-08-13 13:26:00|9294.1|9279.1|9293.1|9278.1|9294.1|9279.1|9293.1|9278.1|2
1628861200000|2021-08-13 13:26:40|||||||||1
1628861210000|2021-08-13 13:26:50|||||||||2
1628861220000|2021-08-13 13:27:00|||||||||37
1628861230000|2021-08-13 13:27:10|9292.7|9277.7|9288.6|9273.6|9292.7|9277.7|9288.6|9273.6|2
1628861240000|2021-08-13 13:27:20|9290.6|9275.6|9290.1|9275.1|9290.6|9275.6|9290.1|9275.1|1
1628861270000|2021-08-13 13:27:50|||||||||3
1628861280000|2021-08-13 13:28:00|9289.6|9274.6|9287.1|9272.1|9289.6|9274.6|9287.1|9272.1|4
1628861290000|2021-08-13 13:28:10|9286.6|9271.6|9284.1|9269.1|9286.6|9271.6|9284.1|9269.1|3
1628861300000|2021-08-13 13:28:20|9283.2|9268.2|9280.5|9265.5|9283.2|9268.2|9280.5|9265.5|2
1628861310000|2021-08-13 13:28:30|9280.2|9265.2|9277.2|9262.2|9280.2|9265.2|9277.2|9262.2|5
1628861330000|2021-08-13 13:28:50|9276.2|9261.2|9275.7|9260.7|9276.2|9261.2|9275.7|9260.7|2
1628861340000|2021-08-13 13:29:00|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|1
1628861380000|2021-08-13 13:29:40|9276.3|9261.3|9276.3|9261.3|9276.3|9261.3|9276.3|9261.3|3
1628861390000|2021-08-13 13:29:50|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|3
1628861400000|2021-08-13 13:30:00|9276.2|9261.2|9275.2|9260.2|9280.1|9265.1|9274.8|9259.8|17
1628861410000|2021-08-13 13:30:10|9273.8|9258.8|9274.3|9259.3|9274.3|9259.3|9269.6|9254.6|17
1628861420000|2021-08-13 13:30:20|9277.4|9262.4|9279.6|9264.6|9279.6|9264.6|9277.4|9262.4|2
1628861430000|2021-08-13 13:30:30|9279.8|9264.8|9283.3|9268.3|9283.3|9268.3|9279.8|9264.8|5
1628861450000|2021-08-13 13:30:50|9281.8|9266.8|9284.3|9269.3|9284.7|9269.7|9281.8|9266.8|3
1628861460000|2021-08-13 13:31:00|9284|9269|9287.3|9272.3|9287.3|9272.3|9281.3|9266.3|12
1628861470000|2021-08-13 13:31:10|9288.3|9273.3|9288.8|9273.8|9288.8|9273.8|9288.3|9273.3|3
1628861480000|2021-08-13 13:31:20|9289.2|9274.2|9290.8|9275.8|9291.3|9276.3|9289.2|9274.2|7
1628861490000|2021-08-13 13:31:30|9291.3|9276.3|9291.3|9276.3|9292.3|9277.3|9291.3|9276.3|7
1628861500000|2021-08-13 13:31:40|9288.5|9273.5|9286.7|9271.7|9288.5|9273.5|9286.3|9271.3|1
1628861510000|2021-08-13 13:31:50|9286.3|9271.3|9280.5|9265.5|9286.3|9271.3|9280.1|9265.1|5
1628861520000|2021-08-13 13:32:00|9278.2|9263.2|9279.2|9264.2|9279.2|9264.2|9276.8|9261.8|9
1628861530000|2021-08-13 13:32:10|9279.3|9264.3|9282.8|9267.8|9283.3|9268.3|9279.3|9264.3|3
1628861540000|2021-08-13 13:32:20|9285.8|9270.8|9286.3|9271.3|9286.8|9271.8|9285.8|9270.8|3
1628861550000|2021-08-13 13:32:30|9286.7|9271.7|9286.8|9271.8|9286.8|9271.8|9286.7|9271.7|0
1628861560000|2021-08-13 13:32:40|9282.3|9267.3|9277.3|9262.3|9282.3|9267.3|9277.3|9262.3|8
1628861570000|2021-08-13 13:32:50|9275.8|9260.8|9276|9261|9276.2|9261.2|9275.8|9260.8|3
1628861580000|2021-08-13 13:33:00|9275.8|9260.8|9274.5|9259.5|9275.8|9260.8|9274.5|9259.5|0
1628861590000|2021-08-13 13:33:10|9271.5|9256.5|9270.8|9255.8|9271.5|9256.5|9270.8|9255.8|5
1628861600000|2021-08-13 13:33:20|9274|9259|9275.1|9260.1|9275.6|9260.6|9274|9259|8
1628861610000|2021-08-13 13:33:30|9274.7|9259.7|9278.7|9263.7|9278.7|9263.7|9274.7|9259.7|7
1628861620000|2021-08-13 13:33:40|9277.7|9262.7|9277.2|9262.2|9277.7|9262.7|9277.2|9262.2|1
1628861630000|2021-08-13 13:33:50|9276.5|9261.5|9277.2|9262.2|9277.2|9262.2|9276.5|9261.5|2
1628861640000|2021-08-13 13:34:00|9275.7|9260.7|9275.3|9260.3|9275.7|9260.7|9275.3|9260.3|2
1628861650000|2021-08-13 13:34:10|9275.2|9260.2|9278.2|9263.2|9278.2|9263.2|9275.2|9260.2|1
1628861670000|2021-08-13 13:34:30|9279|9264|9278.7|9263.7|9279.2|9264.2|9278.7|9263.7|11
1628861680000|2021-08-13 13:34:40|9277.6|9262.6|9275.5|9260.5|9277.6|9262.6|9275.5|9260.5|3
1628861690000|2021-08-13 13:34:50|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|1
1628861700000|2021-08-13 13:35:00|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|25
1628861710000|2021-08-13 13:35:10|9280|9265|9284.2|9269.2|9285.2|9270.2|9280|9265|4
1628861740000|2021-08-13 13:35:40|9285|9270|9279.5|9264.5|9285|9270|9279.5|9264.5|7
1628861750000|2021-08-13 13:35:50|9278.7|9263.7|9278.1|9263.1|9278.7|9263.7|9277.7|9262.7|2
1628861760000|2021-08-13 13:36:00|9278.2|9263.2|9279.6|9264.6|9279.6|9264.6|9275.7|9260.7|7
1628861770000|2021-08-13 13:36:10|9279.3|9264.3|9279.2|9264.2|9279.3|9264.3|9279.2|9264.2|1
1628861790000|2021-08-13 13:36:30|9281.7|9266.7|9282.2|9267.2|9282.2|9267.2|9281.7|9266.7|1
1628861800000|2021-08-13 13:36:40|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|0
1628861810000|2021-08-13 13:36:50|9285.2|9270.2|9285.7|9270.7|9285.7|9270.7|9285.2|9270.2|2
1628861820000|2021-08-13 13:37:00|9285.3|9270.3|9282.7|9267.7|9285.3|9270.3|9282.7|9267.7|3
1628861830000|2021-08-13 13:37:10|9282|9267|9280.7|9265.7|9282|9267|9280.7|9265.7|0
1628861870000|2021-08-13 13:37:50|9281.5|9266.5|9275.8|9260.8|9282.7|9267.7|9275.8|9260.8|8
1628861880000|2021-08-13 13:38:00|9275.7|9260.7|9282.2|9267.2|9282.2|9267.2|9275.7|9260.7|9
1628861890000|2021-08-13 13:38:10|||||||||1
1628861900000|2021-08-13 13:38:20|9281.8|9266.8|9281.7|9266.7|9281.8|9266.8|9281.7|9266.7|1
1628861920000|2021-08-13 13:38:40|9281.3|9266.3|9281.2|9266.2|9281.3|9266.3|9281.2|9266.2|1
1628861930000|2021-08-13 13:38:50|9278.2|9263.2|9278.7|9263.7|9278.7|9263.7|9278.2|9263.2|4
1628861940000|2021-08-13 13:39:00|9277.2|9262.2|9276.2|9261.2|9277.2|9262.2|9276.2|9261.2|3
1628861960000|2021-08-13 13:39:20|9277|9262|9277.2|9262.2|9277.2|9262.2|9277|9262|4
1628861970000|2021-08-13 13:39:30|9276.8|9261.8|9276.7|9261.7|9276.8|9261.8|9276.7|9261.7|2
1628861990000|2021-08-13 13:39:50|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|3
1628862000000|2021-08-13 13:40:00|9275.2|9260.2|9279.2|9264.2|9280.2|9265.2|9275.2|9260.2|10
1628862030000|2021-08-13 13:40:30|9279.7|9264.7|9277.8|9262.8|9279.7|9264.7|9277.8|9262.8|2
1628862040000|2021-08-13 13:40:40|9277.7|9262.7|9277.3|9262.3|9277.7|9262.7|9277.3|9262.3|1
1628862050000|2021-08-13 13:40:50|9277|9262|9277.2|9262.2|9277.2|9262.2|9274.2|9259.2|13
1628862060000|2021-08-13 13:41:00|9276.1|9261.1|9277.3|9262.3|9277.3|9262.3|9276.1|9261.1|1
1628862070000|2021-08-13 13:41:10|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|0
1628862080000|2021-08-13 13:41:20|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|4
1628862090000|2021-08-13 13:41:30|9280.8|9265.8|9284.2|9269.2|9284.2|9269.2|9280.3|9265.3|5
1628862100000|2021-08-13 13:41:40|9284.6|9269.6|9284.7|9269.7|9284.7|9269.7|9284.6|9269.6|0
1628862110000|2021-08-13 13:41:50|9285.1|9270.1|9286.1|9271.1|9286.1|9271.1|9285.1|9270.1|1
1628862120000|2021-08-13 13:42:00|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1628862130000|2021-08-13 13:42:10|9282|9267|9280.6|9265.6|9282|9267|9280.6|9265.6|6
1628862140000|2021-08-13 13:42:20|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|0
1628862160000|2021-08-13 13:42:40|9280|9265|9280.7|9265.7|9280.7|9265.7|9280|9265|1
1628862170000|2021-08-13 13:42:50|9281.1|9266.1|9280.7|9265.7|9281.2|9266.2|9280.3|9265.3|0
1628862180000|2021-08-13 13:43:00|9285.2|9270.2|9282.8|9267.8|9288.7|9273.7|9282.8|9267.8|10
1628862190000|2021-08-13 13:43:10|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|1
1628862200000|2021-08-13 13:43:20|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|0
1628862210000|2021-08-13 13:43:30|9288.7|9273.7|9289.2|9274.2|9289.2|9274.2|9288.7|9273.7|3
1628862220000|2021-08-13 13:43:40|9290|9275|9288.7|9273.7|9291.7|9276.7|9288.2|9273.2|4
1628862230000|2021-08-13 13:43:50|9289|9274|9289.7|9274.7|9289.7|9274.7|9289|9274|2
1628862240000|2021-08-13 13:44:00|9289|9274|9287.7|9272.7|9289|9274|9287.7|9272.7|3
1628862250000|2021-08-13 13:44:10|||||||||1
1628862260000|2021-08-13 13:44:20|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|1
1628862270000|2021-08-13 13:44:30|||||||||1
1628862280000|2021-08-13 13:44:40|9291.2|9276.2|9291.7|9276.7|9291.7|9276.7|9291.2|9276.2|1
1628862290000|2021-08-13 13:44:50|9292.1|9277.1|9294.7|9279.7|9294.7|9279.7|9292.1|9277.1|1
1628862300000|2021-08-13 13:45:00|9294.3|9279.3|9291.2|9276.2|9294.3|9279.3|9291.2|9276.2|4
1628862310000|2021-08-13 13:45:10|9293.2|9278.2|9295.2|9280.2|9295.2|9280.2|9293.2|9278.2|3
1628862320000|2021-08-13 13:45:20|9294.2|9279.2|9297.2|9282.2|9297.2|9282.2|9294.2|9279.2|1
1628862340000|2021-08-13 13:45:40|9296.8|9281.8|9297.5|9282.5|9297.5|9282.5|9296.7|9281.7|1
1628862350000|2021-08-13 13:45:50|9298.7|9283.7|9298.2|9283.2|9298.7|9283.7|9297.7|9282.7|7
1628862360000|2021-08-13 13:46:00|9297.7|9282.7|9294.7|9279.7|9297.7|9282.7|9294.7|9279.7|5
1628862380000|2021-08-13 13:46:20|9292.2|9277.2|9296.8|9281.8|9296.8|9281.8|9291.8|9276.8|10
1628862390000|2021-08-13 13:46:30|9296.7|9281.7|9295.7|9280.7|9296.7|9281.7|9295.7|9280.7|0
1628862400000|2021-08-13 13:46:40|9295.3|9280.3|9295.2|9280.2|9295.3|9280.3|9295.2|9280.2|1
1628862410000|2021-08-13 13:46:50|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|3
1628862420000|2021-08-13 13:47:00|9297.7|9282.7|9296.7|9281.7|9297.7|9282.7|9296.7|9281.7|2
1628862430000|2021-08-13 13:47:10|9295.7|9280.7|9297.7|9282.7|9297.7|9282.7|9295.7|9280.7|2
1628862460000|2021-08-13 13:47:40|||||||||20
1628862470000|2021-08-13 13:47:50|||||||||1
1628862480000|2021-08-13 13:48:00|9298.1|9283.1|9295.7|9280.7|9298.2|9283.2|9294.1|9279.1|13
1628862490000|2021-08-13 13:48:10|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|3
1628862500000|2021-08-13 13:48:20|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|5
1628862510000|2021-08-13 13:48:30|||||||||2
1628862520000|2021-08-13 13:48:40|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|3
1628862530000|2021-08-13 13:48:50|9299.8|9284.8|9300.2|9285.2|9300.2|9285.2|9299.8|9284.8|2
1628862540000|2021-08-13 13:49:00|9299.7|9284.7|9300.2|9285.2|9300.2|9285.2|9299.7|9284.7|3
1628862550000|2021-08-13 13:49:10|9299.8|9284.8|9296.7|9281.7|9299.8|9284.8|9296.7|9281.7|14
1628862560000|2021-08-13 13:49:20|9297.7|9282.7|9302.2|9287.2|9302.6|9287.6|9297.7|9282.7|17
1628862570000|2021-08-13 13:49:30|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|1
1628862580000|2021-08-13 13:49:40|9300.8|9285.8|9304.1|9289.1|9304.1|9289.1|9300.8|9285.8|1
1628862590000|2021-08-13 13:49:50|9304.5|9289.5|9305.5|9290.5|9305.5|9290.5|9304.5|9289.5|3
1628862600000|2021-08-13 13:50:00|9305|9290|9306|9291|9306.3|9291.3|9305|9290|13
1628862620000|2021-08-13 13:50:20|9305.2|9290.2|9305.1|9290.1|9305.2|9290.2|9305.1|9290.1|1
1628862630000|2021-08-13 13:50:30|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|1
1628862640000|2021-08-13 13:50:40|9301.1|9286.1|9300.6|9285.6|9301.1|9286.1|9300.1|9285.1|1
1628862650000|2021-08-13 13:50:50|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|1
1628862660000|2021-08-13 13:51:00|9304|9289|9304.2|9289.2|9305.1|9290.1|9302.1|9287.1|9
1628862670000|2021-08-13 13:51:10|9303.7|9288.7|9304.3|9289.3|9304.3|9289.3|9303.7|9288.7|1
1628862690000|2021-08-13 13:51:30|9304.2|9289.2|9303.8|9288.8|9304.2|9289.2|9303.8|9288.8|2
1628862700000|2021-08-13 13:51:40|9305.8|9290.8|9311.1|9296.1|9311.1|9296.1|9304.8|9289.8|28
1628862710000|2021-08-13 13:51:50|9311.6|9296.6|9310.8|9295.8|9311.6|9296.6|9310.8|9295.8|5
1628862720000|2021-08-13 13:52:00|9310.5|9295.5|9309.1|9294.1|9310.5|9295.5|9309.1|9294.1|6
1628862730000|2021-08-13 13:52:10|||||||||1
1628862740000|2021-08-13 13:52:20|9308.7|9293.7|9308.6|9293.6|9308.7|9293.7|9308.6|9293.6|3
1628862750000|2021-08-13 13:52:30|9308.5|9293.5|9308.6|9293.6|9308.6|9293.6|9308.5|9293.5|3
1628862770000|2021-08-13 13:52:50|9309|9294|9309.6|9294.6|9309.6|9294.6|9309|9294|5
1628862780000|2021-08-13 13:53:00|||||||||1
1628862790000|2021-08-13 13:53:10|9305.8|9290.8|9304.7|9289.7|9305.8|9290.8|9304.7|9289.7|2
1628862800000|2021-08-13 13:53:20|9305.3|9290.3|9310|9295|9310|9295|9305.3|9290.3|6
1628862810000|2021-08-13 13:53:30|9310.5|9295.5|9309.5|9294.5|9310.5|9295.5|9309.5|9294.5|3
1628862830000|2021-08-13 13:53:50|9309.3|9294.3|9309|9294|9309.3|9294.3|9309|9294|1
1628862840000|2021-08-13 13:54:00|9309.3|9294.3|9309.6|9294.6|9309.6|9294.6|9309.3|9294.3|1
1628862870000|2021-08-13 13:54:30|9308.8|9293.8|9301.8|9286.8|9308.8|9293.8|9301.8|9286.8|20
1628862880000|2021-08-13 13:54:40|9301.7|9286.7|9308.7|9293.7|9308.7|9293.7|9301.7|9286.7|9
1628862890000|2021-08-13 13:54:50|9309.1|9294.1|9307.1|9292.1|9310.2|9295.2|9307.1|9292.1|4
1628862900000|2021-08-13 13:55:00|9306.7|9291.7|9306.1|9291.1|9306.7|9291.7|9306.1|9291.1|3
1628862910000|2021-08-13 13:55:10|9306.5|9291.5|9309.2|9294.2|9309.2|9294.2|9306.5|9291.5|5
1628862920000|2021-08-13 13:55:20|9310.1|9295.1|9307.1|9292.1|9310.1|9295.1|9307.1|9292.1|2
1628862940000|2021-08-13 13:55:40|9307.5|9292.5|9308.6|9293.6|9308.6|9293.6|9307.5|9292.5|1
1628862950000|2021-08-13 13:55:50|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9
1628862960000|2021-08-13 13:56:00|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|0
1628862970000|2021-08-13 13:56:10|9312.2|9297.2|9313.1|9298.1|9313.2|9298.2|9312.2|9297.2|6
1628862980000|2021-08-13 13:56:20|9312.5|9297.5|9312.3|9297.3|9312.5|9297.5|9312.3|9297.3|1
1628862990000|2021-08-13 13:56:30|||||||||2
1628863000000|2021-08-13 13:56:40|||||||||1
1628863010000|2021-08-13 13:56:50|9311.8|9296.8|9311.3|9296.3|9311.8|9296.8|9311.3|9296.3|8
1628863020000|2021-08-13 13:57:00|||||||||1
1628863030000|2021-08-13 13:57:10|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|5
1628863040000|2021-08-13 13:57:20|9310.6|9295.6|9308|9293|9310.6|9295.6|9308|9293|3
1628863050000|2021-08-13 13:57:30|9307.5|9292.5|9303.8|9288.8|9307.5|9292.5|9303.8|9288.8|4
1628863060000|2021-08-13 13:57:40|9304.5|9289.5|9311.2|9296.2|9313.1|9298.1|9304.5|9289.5|12
1628863070000|2021-08-13 13:57:50|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|1
1628863080000|2021-08-13 13:58:00|9311.2|9296.2|9310.7|9295.7|9311.2|9296.2|9310.7|9295.7|1
1628863090000|2021-08-13 13:58:10|9314.9|9299.9|9316.1|9301.1|9316.5|9301.5|9314.9|9299.9|48
1628863100000|2021-08-13 13:58:20|9315|9300|9315|9300|9317.1|9302.1|9314.9|9299.9|5
1628863110000|2021-08-13 13:58:30|9314.9|9299.9|9313.2|9298.2|9314.9|9299.9|9312.9|9297.9|6
1628863130000|2021-08-13 13:58:50|9313.6|9298.6|9314.4|9299.4|9314.4|9299.4|9313.6|9298.6|3
1628863140000|2021-08-13 13:59:00|9313.9|9298.9|9314.2|9299.2|9314.2|9299.2|9313.9|9298.9|0
1628863150000|2021-08-13 13:59:10|9314.4|9299.4|9313.5|9298.5|9314.4|9299.4|9313.5|9298.5|3
1628863170000|2021-08-13 13:59:30|9313.4|9298.4|9310.9|9295.9|9313.4|9298.4|9310.9|9295.9|2
1628863180000|2021-08-13 13:59:40|9309|9294|9308.4|9293.4|9309|9294|9307.9|9292.9|3
1628863190000|2021-08-13 13:59:50|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|0
1628863200000|2021-08-13 14:00:00|9309.4|9294.4|9306.5|9291.5|9309.4|9294.4|9306.5|9291.5|7
1628863210000|2021-08-13 14:00:10|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1628863220000|2021-08-13 14:00:20|9305.9|9290.9|9306.9|9291.9|9306.9|9291.9|9305.9|9290.9|1
1628863230000|2021-08-13 14:00:30|9307.2|9292.2|9307.9|9292.9|9307.9|9292.9|9307.2|9292.2|1
1628863240000|2021-08-13 14:00:40|9308.2|9293.2|9304.9|9289.9|9308.2|9293.2|9304.9|9289.9|3
1628863250000|2021-08-13 14:00:50|||||||||1
1628863260000|2021-08-13 14:01:00|9305.2|9290.2|9313.4|9298.4|9313.4|9298.4|9305.2|9290.2|10
1628863270000|2021-08-13 14:01:10|9313.5|9298.5|9312.9|9297.9|9313.5|9298.5|9310.6|9295.6|5
1628863280000|2021-08-13 14:01:20|9313.1|9298.1|9314.9|9299.9|9314.9|9299.9|9313.1|9298.1|5
1628863290000|2021-08-13 14:01:30|9313|9298|9315.6|9300.6|9315.6|9300.6|9313|9298|15
1628863300000|2021-08-13 14:01:40|9316.4|9301.4|9316.6|9301.6|9316.6|9301.6|9316.4|9301.4|3
1628863310000|2021-08-13 14:01:50|9316.2|9301.2|9313.9|9298.9|9316.2|9301.2|9312.4|9297.4|15
1628863320000|2021-08-13 14:02:00|9311.9|9296.9|9316.6|9301.6|9316.6|9301.6|9311.9|9296.9|5
1628863330000|2021-08-13 14:02:10|9316.2|9301.2|9316.1|9301.1|9316.2|9301.2|9316.1|9301.1|0
1628863350000|2021-08-13 14:02:30|9314.6|9299.6|9314.4|9299.4|9314.6|9299.6|9314.4|9299.4|3
1628863360000|2021-08-13 14:02:40|9314.9|9299.9|9314.2|9299.2|9315|9300|9314.2|9299.2|1
1628863370000|2021-08-13 14:02:50|9314.3|9299.3|9314.7|9299.7|9314.7|9299.7|9314.3|9299.3|3
1628863380000|2021-08-13 14:03:00|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|1
1628863390000|2021-08-13 14:03:10|9316|9301|9315.6|9300.6|9316.1|9301.1|9315.6|9300.6|4
1628863400000|2021-08-13 14:03:20|9314.8|9299.8|9314.6|9299.6|9314.8|9299.8|9314.6|9299.6|3
1628863410000|2021-08-13 14:03:30|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9314.6|9299.6|2
1628863420000|2021-08-13 14:03:40|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1628863430000|2021-08-13 14:03:50|||||||||1
1628863440000|2021-08-13 14:04:00|9314.8|9299.8|9314.8|9299.8|9316|9301|9314.8|9299.8|1
1628863450000|2021-08-13 14:04:10|9313.8|9298.8|9310.8|9295.8|9313.8|9298.8|9310.3|9295.3|8
1628863460000|2021-08-13 14:04:20|9311.2|9296.2|9310.8|9295.8|9311.2|9296.2|9310.8|9295.8|4
1628863470000|2021-08-13 14:04:30|9310.5|9295.5|9306|9291|9310.5|9295.5|9306|9291|4
1628863480000|2021-08-13 14:04:40|9306.1|9291.1|9303.9|9288.9|9306.1|9291.1|9302.9|9287.9|3
1628863490000|2021-08-13 14:04:50|9304.6|9289.6|9309.4|9294.4|9310.9|9295.9|9304.6|9289.6|2
1628863500000|2021-08-13 14:05:00|9307.9|9292.9|9322.9|9307.9|9323|9308|9307.9|9292.9|4
1628863510000|2021-08-13 14:05:10|9323.2|9308.2|9323.5|9308.5|9324.1|9309.1|9323.2|9308.2|9
1628863520000|2021-08-13 14:05:20|9323.6|9308.6|9323.5|9308.5|9323.6|9308.6|9323.5|9308.5|9
1628863530000|2021-08-13 14:05:30|9323.6|9308.6|9327.4|9312.4|9327.4|9312.4|9323.6|9308.6|20
1628863540000|2021-08-13 14:05:40|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|5
1628863550000|2021-08-13 14:05:50|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|4
1628863560000|2021-08-13 14:06:00|9327.9|9312.9|9328.1|9313.1|9328.6|9313.6|9327.9|9312.9|15
1628863570000|2021-08-13 14:06:10|9328.6|9313.6|9327.9|9312.9|9328.6|9313.6|9327.9|9312.9|2
1628863580000|2021-08-13 14:06:20|9327.4|9312.4|9331.7|9316.7|9331.7|9316.7|9327.4|9312.4|33
1628863590000|2021-08-13 14:06:30|9332.1|9317.1|9331.1|9316.1|9333.2|9318.2|9331.1|9316.1|0
1628863610000|2021-08-13 14:06:50|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|3
1628863620000|2021-08-13 14:07:00|9328.2|9313.2|9327.9|9312.9|9328.2|9313.2|9327.9|9312.9|1
1628863640000|2021-08-13 14:07:20|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|13
1628863650000|2021-08-13 14:07:30|9330.5|9315.5|9329.7|9314.7|9330.6|9315.6|9329.7|9314.7|2
1628863660000|2021-08-13 14:07:40|9330.1|9315.1|9329.5|9314.5|9330.4|9315.4|9329.5|9314.5|1
1628863670000|2021-08-13 14:07:50|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|5
1628863690000|2021-08-13 14:08:10|9331.7|9316.7|9332.2|9317.2|9332.2|9317.2|9331.7|9316.7|9
1628863700000|2021-08-13 14:08:20|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|8
1628863710000|2021-08-13 14:08:30|9331.2|9316.2|9330.9|9315.9|9331.2|9316.2|9330.9|9315.9|1
1628863720000|2021-08-13 14:08:40|9330.1|9315.1|9330|9315|9330.1|9315.1|9330|9315|2
1628863730000|2021-08-13 14:08:50|9331.9|9316.9|9332.9|9317.9|9332.9|9317.9|9331.9|9316.9|8
1628863740000|2021-08-13 14:09:00|9332.5|9317.5|9330.5|9315.5|9332.6|9317.6|9330.1|9315.1|19
1628863750000|2021-08-13 14:09:10|9330.6|9315.6|9330.2|9315.2|9330.6|9315.6|9330.2|9315.2|6
1628863760000|2021-08-13 14:09:20|9330.1|9315.1|9327.4|9312.4|9330.1|9315.1|9327.4|9312.4|6
1628863770000|2021-08-13 14:09:30|9327.2|9312.2|9327.7|9312.7|9328.1|9313.1|9327.2|9312.2|10
1628863780000|2021-08-13 14:09:40|9327.6|9312.6|9329.9|9314.9|9329.9|9314.9|9327.6|9312.6|21
1628863800000|2021-08-13 14:10:00|9330.9|9315.9|9333.2|9318.2|9333.2|9318.2|9330.9|9315.9|29
1628863810000|2021-08-13 14:10:10|9331.2|9316.2|9332.6|9317.6|9332.7|9317.7|9331.2|9316.2|11
1628863820000|2021-08-13 14:10:20|9331.9|9316.9|9330.1|9315.1|9331.9|9316.9|9330.1|9315.1|5
1628863830000|2021-08-13 14:10:30|9330.2|9315.2|9330.6|9315.6|9331.9|9316.9|9328.8|9313.8|3
1628863840000|2021-08-13 14:10:40|9330.5|9315.5|9331.4|9316.4|9331.4|9316.4|9330.5|9315.5|13
1628863850000|2021-08-13 14:10:50|9331|9316|9331|9316|9331|9316|9331|9316|0
1628863860000|2021-08-13 14:11:00|9332|9317|9332.5|9317.5|9332.5|9317.5|9331.7|9316.7|4
1628863870000|2021-08-13 14:11:10|9332.9|9317.9|9332.4|9317.4|9332.9|9317.9|9332.4|9317.4|2
1628863880000|2021-08-13 14:11:20|9332|9317|9332|9317|9332|9317|9332|9317|0
1628863890000|2021-08-13 14:11:30|9331.2|9316.2|9330.1|9315.1|9331.2|9316.2|9329.6|9314.6|7
1628863900000|2021-08-13 14:11:40|||||||||1
1628863910000|2021-08-13 14:11:50|9330.5|9315.5|9330.6|9315.6|9331.4|9316.4|9330.5|9315.5|1
1628863920000|2021-08-13 14:12:00|9331.5|9316.5|9332|9317|9332|9317|9331.5|9316.5|3
1628863930000|2021-08-13 14:12:10|9332.5|9317.5|9334.2|9319.2|9334.2|9319.2|9332.4|9317.4|4
1628863940000|2021-08-13 14:12:20|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|2
1628863950000|2021-08-13 14:12:30|9337.6|9322.6|9344.4|9329.4|9344.4|9329.4|9337.6|9322.6|30
1628863960000|2021-08-13 14:12:40|9344.2|9329.2|9349.4|9334.4|9350.9|9335.9|9343.5|9328.5|56
1628863970000|2021-08-13 14:12:50|9348.9|9333.9|9348|9333|9348.9|9333.9|9348|9333|2
1628863980000|2021-08-13 14:13:00|9347.9|9332.9|9344.1|9329.1|9348.4|9333.4|9344.1|9329.1|4
1628863990000|2021-08-13 14:13:10|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|2
1628864000000|2021-08-13 14:13:20|||||||||1
1628864010000|2021-08-13 14:13:30|9343.4|9328.4|9341.9|9326.9|9343.4|9328.4|9341.9|9326.9|2
1628864020000|2021-08-13 14:13:40|9340.9|9325.9|9342.6|9327.6|9342.6|9327.6|9340.9|9325.9|1
1628864030000|2021-08-13 14:13:50|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|1
1628864040000|2021-08-13 14:14:00|9343.5|9328.5|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|3
1628864050000|2021-08-13 14:14:10|9342|9327|9341.1|9326.1|9342|9327|9341.1|9326.1|1
1628864060000|2021-08-13 14:14:20|9341.8|9326.8|9344.6|9329.6|9344.6|9329.6|9341.8|9326.8|17
1628864070000|2021-08-13 14:14:30|9345|9330|9347.4|9332.4|9347.4|9332.4|9344.4|9329.4|13
1628864080000|2021-08-13 14:14:40|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|3
1628864100000|2021-08-13 14:15:00|9345.5|9330.5|9345.5|9330.5|9345.9|9330.9|9345.5|9330.5|2
1628864120000|2021-08-13 14:15:20|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|3
1628864130000|2021-08-13 14:15:30|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|7
1628864140000|2021-08-13 14:15:40|9345.6|9330.6|9347.5|9332.5|9348|9333|9344.7|9329.7|15
1628864150000|2021-08-13 14:15:50|9348|9333|9350.9|9335.9|9350.9|9335.9|9348|9333|9
1628864160000|2021-08-13 14:16:00|9351.2|9336.2|9347.2|9332.2|9351.2|9336.2|9347.2|9332.2|14
1628864170000|2021-08-13 14:16:10|9347.6|9332.6|9347.7|9332.7|9347.7|9332.7|9347.6|9332.6|0
1628864190000|2021-08-13 14:16:30|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|22
1628864200000|2021-08-13 14:16:40|9347.2|9332.2|9345.2|9330.2|9347.7|9332.7|9345.2|9330.2|7
1628864210000|2021-08-13 14:16:50|9344.4|9329.4|9342.7|9327.7|9344.4|9329.4|9342.7|9327.7|5
1628864220000|2021-08-13 14:17:00|9343.5|9328.5|9345.5|9330.5|9346.6|9331.6|9343.5|9328.5|16
1628864230000|2021-08-13 14:17:10|9345.6|9330.6|9345.9|9330.9|9346.6|9331.6|9344.6|9329.6|29
1628864240000|2021-08-13 14:17:20|9346.6|9331.6|9348.1|9333.1|9349.5|9334.5|9346.6|9331.6|8
1628864250000|2021-08-13 14:17:30|9348.5|9333.5|9347.6|9332.6|9348.6|9333.6|9347.6|9332.6|2
1628864260000|2021-08-13 14:17:40|9348.1|9333.1|9348.1|9333.1|9348.6|9333.6|9348.1|9333.1|9
1628864270000|2021-08-13 14:17:50|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|24
1628864280000|2021-08-13 14:18:00|9352.4|9337.4|9354.1|9339.1|9354.7|9339.7|9350.9|9335.9|4
1628864290000|2021-08-13 14:18:10|9354.5|9339.5|9352.7|9337.7|9355.1|9340.1|9352.7|9337.7|39
1628864300000|2021-08-13 14:18:20|9352.6|9337.6|9352.9|9337.9|9352.9|9337.9|9352.6|9337.6|1
1628864310000|2021-08-13 14:18:30|9352.7|9337.7|9351.9|9336.9|9353.2|9338.2|9351.9|9336.9|2
1628864320000|2021-08-13 14:18:40|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|63
1628864330000|2021-08-13 14:18:50|9361.4|9346.4|9367.4|9352.4|9367.4|9352.4|9361.4|9346.4|9
1628864340000|2021-08-13 14:19:00|9369.1|9354.1|9369.6|9354.6|9369.6|9354.6|9368.6|9353.6|23
1628864350000|2021-08-13 14:19:10|9368.5|9353.5|9370.1|9355.1|9370.1|9355.1|9368.3|9353.3|21
1628864360000|2021-08-13 14:19:20|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|2
1628864370000|2021-08-13 14:19:30|9369|9354|9363.5|9348.5|9369|9354|9363.5|9348.5|11
1628864380000|2021-08-13 14:19:40|9360.9|9345.9|9364.9|9349.9|9365.3|9350.3|9360.9|9345.9|14
1628864390000|2021-08-13 14:19:50|9364.4|9349.4|9363|9348|9364.8|9349.8|9363|9348|0
1628864400000|2021-08-13 14:20:00|9363.1|9348.1|9365.9|9350.9|9365.9|9350.9|9363.1|9348.1|1
1628864410000|2021-08-13 14:20:10|9366|9351|9359|9344|9366|9351|9359|9344|10
1628864420000|2021-08-13 14:20:20|9357.4|9342.4|9356.8|9341.8|9357.4|9342.4|9356.8|9341.8|2
1628864430000|2021-08-13 14:20:30|9355.8|9340.8|9357.8|9342.8|9358.3|9343.3|9355.8|9340.8|4
1628864440000|2021-08-13 14:20:40|9357.6|9342.6|9357.3|9342.3|9357.8|9342.8|9357.3|9342.3|2
1628864450000|2021-08-13 14:20:50|9356.5|9341.5|9354.6|9339.6|9356.5|9341.5|9353.8|9338.8|9
1628864460000|2021-08-13 14:21:00|9356.1|9341.1|9356.3|9341.3|9359.1|9344.1|9355.6|9340.6|7
1628864470000|2021-08-13 14:21:10|9356.5|9341.5|9355|9340|9358|9343|9355|9340|3
1628864480000|2021-08-13 14:21:20|9354|9339|9356.5|9341.5|9356.9|9341.9|9354|9339|6
1628864490000|2021-08-13 14:21:30|9356.9|9341.9|9355.5|9340.5|9357.5|9342.5|9355.5|9340.5|2
1628864500000|2021-08-13 14:21:40|9355|9340|9354.5|9339.5|9356|9341|9354.5|9339.5|1
1628864510000|2021-08-13 14:21:50|9354.1|9339.1|9357.1|9342.1|9357.1|9342.1|9353|9338|12
1628864520000|2021-08-13 14:22:00|9356.7|9341.7|9359.4|9344.4|9359.9|9344.9|9356.5|9341.5|15
1628864530000|2021-08-13 14:22:10|||||||||1
1628864540000|2021-08-13 14:22:20|9359.9|9344.9|9360|9345|9360|9345|9359.9|9344.9|4
1628864560000|2021-08-13 14:22:40|9359.1|9344.1|9358.7|9343.7|9359.1|9344.1|9358.7|9343.7|5
1628864570000|2021-08-13 14:22:50|9358.4|9343.4|9357.6|9342.6|9358.7|9343.7|9357.6|9342.6|3
1628864580000|2021-08-13 14:23:00|9357.1|9342.1|9358.6|9343.6|9358.9|9343.9|9357.1|9342.1|6
1628864590000|2021-08-13 14:23:10|9358.2|9343.2|9358.1|9343.1|9358.4|9343.4|9358.1|9343.1|1
1628864600000|2021-08-13 14:23:20|9358|9343|9356.1|9341.1|9358|9343|9356.1|9341.1|4
1628864610000|2021-08-13 14:23:30|9356.3|9341.3|9355.3|9340.3|9358.3|9343.3|9355.1|9340.1|36
1628864620000|2021-08-13 14:23:40|9356|9341|9356.8|9341.8|9358.4|9343.4|9356|9341|10
1628864630000|2021-08-13 14:23:50|9352.8|9337.8|9352.8|9337.8|9353.3|9338.3|9352|9337|10
1628864640000|2021-08-13 14:24:00|9351.4|9336.4|9356.8|9341.8|9356.8|9341.8|9351|9336|25
1628864650000|2021-08-13 14:24:10|9357.1|9342.1|9357.3|9342.3|9357.3|9342.3|9357.1|9342.1|1
1628864670000|2021-08-13 14:24:30|9354.6|9339.6|9351.5|9336.5|9354.6|9339.6|9351.5|9336.5|12
1628864680000|2021-08-13 14:24:40|9351.3|9336.3|9358.3|9343.3|9358.3|9343.3|9351.3|9336.3|54
1628864700000|2021-08-13 14:25:00|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1628864710000|2021-08-13 14:25:10|9358.6|9343.6|9359.3|9344.3|9359.3|9344.3|9358|9343|3
1628864720000|2021-08-13 14:25:20|9358.1|9343.1|9359.6|9344.6|9359.6|9344.6|9358.1|9343.1|53
1628864730000|2021-08-13 14:25:30|9359.8|9344.8|9359.6|9344.6|9359.8|9344.8|9359.6|9344.6|17
1628864740000|2021-08-13 14:25:40|9359.8|9344.8|9360.1|9345.1|9360.1|9345.1|9359.8|9344.8|3
1628864750000|2021-08-13 14:25:50|9362|9347|9362.8|9347.8|9363.5|9348.5|9362|9347|8
1628864760000|2021-08-13 14:26:00|9363.5|9348.5|9366.5|9351.5|9366.5|9351.5|9363.5|9348.5|22
1628864770000|2021-08-13 14:26:10|9367.1|9352.1|9366.5|9351.5|9367.1|9352.1|9364.5|9349.5|12
1628864790000|2021-08-13 14:26:30|9365|9350|9364.9|9349.9|9365|9350|9364.9|9349.9|5
1628864800000|2021-08-13 14:26:40|9364.5|9349.5|9364|9349|9364.5|9349.5|9364|9349|1
1628864810000|2021-08-13 14:26:50|9363.6|9348.6|9361|9346|9363.6|9348.6|9361|9346|5
1628864820000|2021-08-13 14:27:00|9359.6|9344.6|9359.3|9344.3|9359.6|9344.6|9359.3|9344.3|3
1628864840000|2021-08-13 14:27:20|9357.8|9342.8|9358|9343|9358|9343|9357.3|9342.3|7
1628864850000|2021-08-13 14:27:30|9355.1|9340.1|9357.8|9342.8|9358.1|9343.1|9354.3|9339.3|15
1628864860000|2021-08-13 14:27:40|9357.4|9342.4|9355.5|9340.5|9359.1|9344.1|9355.5|9340.5|3
1628864870000|2021-08-13 14:27:50|9354.5|9339.5|9354.6|9339.6|9354.6|9339.6|9352.8|9337.8|2
1628864880000|2021-08-13 14:28:00|9357.9|9342.9|9354.6|9339.6|9357.9|9342.9|9353.9|9338.9|4
1628864890000|2021-08-13 14:28:10|9354.8|9339.8|9355.9|9340.9|9355.9|9340.9|9354.8|9339.8|4
1628864900000|2021-08-13 14:28:20|9356|9341|9358.9|9343.9|9359.5|9344.5|9356|9341|1
1628864910000|2021-08-13 14:28:30|9359|9344|9358.9|9343.9|9359.5|9344.5|9358.9|9343.9|2
1628864920000|2021-08-13 14:28:40|9359|9344|9360|9345|9360|9345|9359|9344|0
1628864930000|2021-08-13 14:28:50|9360.5|9345.5|9362|9347|9362|9347|9360.5|9345.5|4
1628864940000|2021-08-13 14:29:00|9361.9|9346.9|9363|9348|9364.5|9349.5|9361.9|9346.9|6
1628864950000|2021-08-13 14:29:10|9362.9|9347.9|9362.5|9347.5|9362.9|9347.9|9362.5|9347.5|1
1628864960000|2021-08-13 14:29:20|9362.4|9347.4|9359|9344|9362.4|9347.4|9359|9344|7
1628864970000|2021-08-13 14:29:30|9358.6|9343.6|9359.1|9344.1|9359.1|9344.1|9358|9343|2
1628864980000|2021-08-13 14:29:40|9363.3|9348.3|9363.6|9348.6|9364|9349|9362.6|9347.6|6
1628864990000|2021-08-13 14:29:50|9364.5|9349.5|9364.9|9349.9|9364.9|9349.9|9364.5|9349.5|8
1628865000000|2021-08-13 14:30:00|9364.5|9349.5|9366.1|9351.1|9366.5|9351.5|9360.6|9345.6|67
1628865010000|2021-08-13 14:30:10|9365.4|9350.4|9366.3|9351.3|9366.3|9351.3|9363.9|9348.9|8
1628865020000|2021-08-13 14:30:20|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|1
1628865030000|2021-08-13 14:30:30|9367.1|9352.1|9367.4|9352.4|9367.4|9352.4|9367.1|9352.1|9
1628865040000|2021-08-13 14:30:40|9366.6|9351.6|9361.6|9346.6|9366.6|9351.6|9361.6|9346.6|16
1628865050000|2021-08-13 14:30:50|9361.4|9346.4|9363.5|9348.5|9363.5|9348.5|9360.9|9345.9|20
1628865060000|2021-08-13 14:31:00|9363.1|9348.1|9363.5|9348.5|9363.5|9348.5|9363.1|9348.1|5
1628865070000|2021-08-13 14:31:10|9365|9350|9368.4|9353.4|9368.4|9353.4|9365|9350|29
1628865080000|2021-08-13 14:31:20|||||||||3
1628865090000|2021-08-13 14:31:30|9368.8|9353.8|9371.1|9356.1|9371.1|9356.1|9368.8|9353.8|15
1628865100000|2021-08-13 14:31:40|9371.5|9356.5|9371.6|9356.6|9371.6|9356.6|9371.5|9356.5|6
1628865110000|2021-08-13 14:31:50|9371.4|9356.4|9371.8|9356.8|9371.8|9356.8|9371.4|9356.4|3
1628865120000|2021-08-13 14:32:00|9371.9|9356.9|9375.9|9360.9|9375.9|9360.9|9371.9|9356.9|43
1628865130000|2021-08-13 14:32:10|9376|9361|9373.1|9358.1|9377.6|9362.6|9373.1|9358.1|67
1628865140000|2021-08-13 14:32:20|9371.6|9356.6|9371.4|9356.4|9371.6|9356.6|9366.9|9351.9|6
1628865150000|2021-08-13 14:32:30|9372|9357|9376.1|9361.1|9376.1|9361.1|9372|9357|5
1628865160000|2021-08-13 14:32:40|9377.4|9362.4|9376|9361|9377.8|9362.8|9376|9361|69
1628865170000|2021-08-13 14:32:50|9376.1|9361.1|9374.4|9359.4|9376.5|9361.5|9374.1|9359.1|38
1628865180000|2021-08-13 14:33:00|9374.3|9359.3|9375.3|9360.3|9375.3|9360.3|9374.3|9359.3|0
1628865190000|2021-08-13 14:33:10|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1628865210000|2021-08-13 14:33:30|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|0
1628865230000|2021-08-13 14:33:50|||||||||2
1628865240000|2021-08-13 14:34:00|9373.4|9358.4|9371.6|9356.6|9373.4|9358.4|9371.6|9356.6|8
1628865250000|2021-08-13 14:34:10|9372.4|9357.4|9375.4|9360.4|9375.4|9360.4|9372.4|9357.4|2
1628865260000|2021-08-13 14:34:20|9375.3|9360.3|9371.8|9356.8|9376.1|9361.1|9371.8|9356.8|6
1628865270000|2021-08-13 14:34:30|9371.9|9356.9|9375.4|9360.4|9375.4|9360.4|9371.9|9356.9|4
1628865280000|2021-08-13 14:34:40|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|1
1628865290000|2021-08-13 14:34:50|||||||||1
1628865300000|2021-08-13 14:35:00|9376.3|9361.3|9374.6|9359.6|9376.9|9361.9|9374.6|9359.6|7
1628865310000|2021-08-13 14:35:10|9375|9360|9368.5|9353.5|9375.5|9360.5|9368.1|9353.1|10
1628865320000|2021-08-13 14:35:20|9368.9|9353.9|9368.1|9353.1|9371.9|9356.9|9368.1|9353.1|7
1628865330000|2021-08-13 14:35:30|9368.5|9353.5|9368.7|9353.7|9373.4|9358.4|9368.5|9353.5|11
1628865340000|2021-08-13 14:35:40|9373|9358|9374.4|9359.4|9375.2|9360.2|9369.5|9354.5|58
1628865350000|2021-08-13 14:35:50|9370.1|9355.1|9372.1|9357.1|9372.1|9357.1|9369.7|9354.7|7
1628865360000|2021-08-13 14:36:00|9371.7|9356.7|9375.9|9360.9|9375.9|9360.9|9369.2|9354.2|27
1628865370000|2021-08-13 14:36:10|9374.9|9359.9|9376.5|9361.5|9376.6|9361.6|9374.9|9359.9|40
1628865380000|2021-08-13 14:36:20|9376.9|9361.9|9376.5|9361.5|9376.9|9361.9|9376.5|9361.5|2
1628865390000|2021-08-13 14:36:30|9376.1|9361.1|9376.5|9361.5|9376.5|9361.5|9376|9361|0
1628865400000|2021-08-13 14:36:40|9377|9362|9377.4|9362.4|9377.9|9362.9|9377|9362|4
1628865410000|2021-08-13 14:36:50|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|4
1628865420000|2021-08-13 14:37:00|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|8
1628865430000|2021-08-13 14:37:10|9377.1|9362.1|9377.9|9362.9|9378.6|9363.6|9377.1|9362.1|4
1628865440000|2021-08-13 14:37:20|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|6
1628865450000|2021-08-13 14:37:30|9378.3|9363.3|9376.8|9361.8|9378.3|9363.3|9376.8|9361.8|10
1628865460000|2021-08-13 14:37:40|9376.4|9361.4|9373.4|9358.4|9376.8|9361.8|9369.9|9354.9|26
1628865470000|2021-08-13 14:37:50|9372.9|9357.9|9375.9|9360.9|9375.9|9360.9|9372.9|9357.9|0
1628865480000|2021-08-13 14:38:00|9376.4|9361.4|9375.4|9360.4|9376.4|9361.4|9375.4|9360.4|5
1628865490000|2021-08-13 14:38:10|9375.8|9360.8|9374.6|9359.6|9375.9|9360.9|9372.4|9357.4|25
1628865500000|2021-08-13 14:38:20|9375.9|9360.9|9375.7|9360.7|9376.9|9361.9|9375.7|9360.7|1
1628865510000|2021-08-13 14:38:30|9375.4|9360.4|9375.9|9360.9|9376.8|9361.8|9375.4|9360.4|4
1628865520000|2021-08-13 14:38:40|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|3
1628865530000|2021-08-13 14:38:50|9376.9|9361.9|9377.8|9362.8|9377.8|9362.8|9376.9|9361.9|13
1628865540000|2021-08-13 14:39:00|9378.6|9363.6|9375.1|9360.1|9378.6|9363.6|9375.1|9360.1|15
1628865550000|2021-08-13 14:39:10|9375.6|9360.6|9376.1|9361.1|9376.1|9361.1|9375.6|9360.6|0
1628865560000|2021-08-13 14:39:20|9375.6|9360.6|9377.5|9362.5|9377.5|9362.5|9375.6|9360.6|3
1628865570000|2021-08-13 14:39:30|9377.6|9362.6|9378.1|9363.1|9378.9|9363.9|9377.6|9362.6|3
1628865580000|2021-08-13 14:39:40|9376.6|9361.6|9379.4|9364.4|9379.4|9364.4|9376.6|9361.6|3
1628865590000|2021-08-13 14:39:50|9377.9|9362.9|9378.4|9363.4|9378.4|9363.4|9377.1|9362.1|6
1628865600000|2021-08-13 14:40:00|9378.9|9363.9|9375.9|9360.9|9378.9|9363.9|9375.9|9360.9|10
1628865610000|2021-08-13 14:40:10|||||||||2
1628865620000|2021-08-13 14:40:20|9376.4|9361.4|9375.9|9360.9|9376.4|9361.4|9375.9|9360.9|2
1628865630000|2021-08-13 14:40:30|9376.3|9361.3|9376.1|9361.1|9376.3|9361.3|9375.6|9360.6|5
1628865640000|2021-08-13 14:40:40|9376.3|9361.3|9377.8|9362.8|9377.8|9362.8|9376.3|9361.3|3
1628865650000|2021-08-13 14:40:50|9378.4|9363.4|9378.4|9363.4|9379.4|9364.4|9378.4|9363.4|8
1628865660000|2021-08-13 14:41:00|||||||||6
1628865670000|2021-08-13 14:41:10|||||||||4
1628865680000|2021-08-13 14:41:20|||||||||1
1628865690000|2021-08-13 14:41:30|9376.1|9361.1|9371.8|9356.8|9376.1|9361.1|9371.8|9356.8|10
1628865700000|2021-08-13 14:41:40|9373.1|9358.1|9375.6|9360.6|9375.6|9360.6|9373.1|9358.1|3
1628865710000|2021-08-13 14:41:50|9376.9|9361.9|9379.6|9364.6|9379.6|9364.6|9376.9|9361.9|4
1628865720000|2021-08-13 14:42:00|9377.9|9362.9|9377.1|9362.1|9377.9|9362.9|9377.1|9362.1|8
1628865730000|2021-08-13 14:42:10|9377.9|9362.9|9377.5|9362.5|9377.9|9362.9|9377.5|9362.5|1
1628865750000|2021-08-13 14:42:30|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|1
1628865760000|2021-08-13 14:42:40|9378.3|9363.3|9378.3|9363.3|9378.8|9363.8|9378.3|9363.3|4
1628865770000|2021-08-13 14:42:50|9377.9|9362.9|9378.3|9363.3|9378.3|9363.3|9377.9|9362.9|3
1628865790000|2021-08-13 14:43:10|||||||||1
1628865810000|2021-08-13 14:43:30|9375|9360|9375|9360|9375|9360|9374.6|9359.6|2
1628865820000|2021-08-13 14:43:40|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1628865830000|2021-08-13 14:43:50|9374.8|9359.8|9374.5|9359.5|9374.8|9359.8|9374.5|9359.5|5
1628865840000|2021-08-13 14:44:00|9374.8|9359.8|9377.8|9362.8|9377.8|9362.8|9374.8|9359.8|11
1628865850000|2021-08-13 14:44:10|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|5
1628865860000|2021-08-13 14:44:20|9377.9|9362.9|9378.3|9363.3|9378.3|9363.3|9377.9|9362.9|2
1628865870000|2021-08-13 14:44:30|9378.6|9363.6|9377.9|9362.9|9378.6|9363.6|9377.9|9362.9|1
1628865880000|2021-08-13 14:44:40|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|2
1628865890000|2021-08-13 14:44:50|9378.3|9363.3|9378.6|9363.6|9378.6|9363.6|9378.3|9363.3|1
1628865900000|2021-08-13 14:45:00|||||||||1
1628865910000|2021-08-13 14:45:10|9379.4|9364.4|9379.5|9364.5|9380|9365|9379.1|9364.1|11
1628865920000|2021-08-13 14:45:20|9379.9|9364.9|9377.6|9362.6|9379.9|9364.9|9377.6|9362.6|34
1628865930000|2021-08-13 14:45:30|9377.1|9362.1|9383.1|9368.1|9383.1|9368.1|9377.1|9362.1|46
1628865940000|2021-08-13 14:45:40|9382.8|9367.8|9382.1|9367.1|9382.8|9367.8|9381.8|9366.8|30
1628865950000|2021-08-13 14:45:50|9381.8|9366.8|9382.1|9367.1|9382.1|9367.1|9380|9365|8
1628865960000|2021-08-13 14:46:00|9382.5|9367.5|9382.1|9367.1|9382.5|9367.5|9382.1|9367.1|2
1628865970000|2021-08-13 14:46:10|9380.3|9365.3|9379.6|9364.6|9380.5|9365.5|9379.6|9364.6|52
1628865980000|2021-08-13 14:46:20|9379.5|9364.5|9379.4|9364.4|9379.6|9364.6|9379.4|9364.4|4
1628865990000|2021-08-13 14:46:30|9379.6|9364.6|9381.3|9366.3|9381.3|9366.3|9379.6|9364.6|9
1628866000000|2021-08-13 14:46:40|9381.6|9366.6|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|2
1628866010000|2021-08-13 14:46:50|9386.6|9371.6|9389.1|9374.1|9389.1|9374.1|9386.6|9371.6|26
1628866020000|2021-08-13 14:47:00|9388.8|9373.8|9393|9378|9395.4|9380.4|9388.1|9373.1|56
1628866030000|2021-08-13 14:47:10|9394.9|9379.9|9395.7|9380.7|9395.7|9380.7|9394.9|9379.9|26
1628866040000|2021-08-13 14:47:20|9397.4|9382.4|9396.7|9381.7|9397.7|9382.7|9396.5|9381.5|6
1628866050000|2021-08-13 14:47:30|9396.8|9381.8|9390.7|9375.7|9396.8|9381.8|9390.7|9375.7|28
1628866060000|2021-08-13 14:47:40|9390.2|9375.2|9395.9|9380.9|9395.9|9380.9|9389.8|9374.8|12
1628866070000|2021-08-13 14:47:50|9396.4|9381.4|9391.7|9376.7|9396.4|9381.4|9390.8|9375.8|23
1628866080000|2021-08-13 14:48:00|9391.5|9376.5|9392.2|9377.2|9394.5|9379.5|9391.5|9376.5|1
1628866090000|2021-08-13 14:48:10|9391.9|9376.9|9386.8|9371.8|9391.9|9376.9|9386.8|9371.8|30
1628866100000|2021-08-13 14:48:20|9386.4|9371.4|9390.8|9375.8|9390.8|9375.8|9386.4|9371.4|13
1628866110000|2021-08-13 14:48:30|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|1
1628866120000|2021-08-13 14:48:40|9391.8|9376.8|9392.2|9377.2|9392.2|9377.2|9391.8|9376.8|3
1628866140000|2021-08-13 14:49:00|9391.4|9376.4|9393|9378|9393|9378|9391.4|9376.4|1
1628866150000|2021-08-13 14:49:10|9392.7|9377.7|9393.2|9378.2|9393.2|9378.2|9392.7|9377.7|6
1628866160000|2021-08-13 14:49:20|9392.8|9377.8|9389.5|9374.5|9393.2|9378.2|9389.5|9374.5|27
1628866170000|2021-08-13 14:49:30|9389.9|9374.9|9389.5|9374.5|9389.9|9374.9|9389.1|9374.1|39
1628866180000|2021-08-13 14:49:40|9387.4|9372.4|9388.8|9373.8|9388.8|9373.8|9387.4|9372.4|25
1628866190000|2021-08-13 14:49:50|9389.1|9374.1|9388.8|9373.8|9389.1|9374.1|9387|9372|6
1628866200000|2021-08-13 14:50:00|9388.5|9373.5|9389.5|9374.5|9389.5|9374.5|9388.5|9373.5|17
1628866210000|2021-08-13 14:50:10|||||||||8
1628866220000|2021-08-13 14:50:20|9389.9|9374.9|9389.5|9374.5|9390.9|9375.9|9389.5|9374.5|6
1628866230000|2021-08-13 14:50:30|9389.8|9374.8|9391.3|9376.3|9391.3|9376.3|9389.8|9374.8|6
1628866240000|2021-08-13 14:50:40|9392.8|9377.8|9394.3|9379.3|9395.9|9380.9|9392.8|9377.8|20
1628866250000|2021-08-13 14:50:50|9394.5|9379.5|9394.2|9379.2|9394.5|9379.5|9394.2|9379.2|8
1628866260000|2021-08-13 14:51:00|9394.7|9379.7|9394.2|9379.2|9394.7|9379.7|9394.2|9379.2|0
1628866270000|2021-08-13 14:51:10|9394.3|9379.3|9398.3|9383.3|9398.3|9383.3|9394.3|9379.3|26
1628866280000|2021-08-13 14:51:20|9398.4|9383.4|9398|9383|9398.4|9383.4|9398|9383|6
1628866290000|2021-08-13 14:51:30|9397.9|9382.9|9396.4|9381.4|9397.9|9382.9|9396.4|9381.4|29
1628866300000|2021-08-13 14:51:40|9396.3|9381.3|9399.2|9384.2|9399.2|9384.2|9396.3|9381.3|40
1628866310000|2021-08-13 14:51:50|9399.5|9384.5|9399.9|9384.9|9399.9|9384.9|9399.5|9384.5|8
1628866320000|2021-08-13 14:52:00|||||||||6
1628866330000|2021-08-13 14:52:10|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|3
1628866340000|2021-08-13 14:52:20|9399.9|9384.9|9399.4|9384.4|9399.9|9384.9|9398.7|9383.7|4
1628866350000|2021-08-13 14:52:30|9399|9384|9400.9|9385.9|9400.9|9385.9|9399|9384|12
1628866360000|2021-08-13 14:52:40|9400.8|9385.8|9400.9|9385.9|9400.9|9385.9|9400.4|9385.4|16
1628866370000|2021-08-13 14:52:50|9400.8|9385.8|9403.7|9388.7|9404.1|9389.1|9400.8|9385.8|45
1628866380000|2021-08-13 14:53:00|9403.8|9388.8|9405.7|9390.7|9405.7|9390.7|9403.8|9388.8|16
1628866390000|2021-08-13 14:53:10|9405.2|9390.2|9404.1|9389.1|9405.6|9390.6|9404.1|9389.1|33
1628866400000|2021-08-13 14:53:20|9401.7|9386.7|9398.2|9383.2|9401.7|9386.7|9398.2|9383.2|14
1628866410000|2021-08-13 14:53:30|9395.9|9380.9|9393.9|9378.9|9396.3|9381.3|9393.1|9378.1|9
1628866420000|2021-08-13 14:53:40|9393.1|9378.1|9398.7|9383.7|9398.7|9383.7|9393.1|9378.1|18
1628866430000|2021-08-13 14:53:50|9397.9|9382.9|9398.4|9383.4|9398.7|9383.7|9397.9|9382.9|1
1628866440000|2021-08-13 14:54:00|9397.9|9382.9|9398.4|9383.4|9400.2|9385.2|9397.9|9382.9|10
1628866480000|2021-08-13 14:54:40|9400.7|9385.7|9399.2|9384.2|9400.7|9385.7|9398.8|9383.8|4
1628866490000|2021-08-13 14:54:50|9398.8|9383.8|9398.5|9383.5|9399.3|9384.3|9398.5|9383.5|7
1628866500000|2021-08-13 14:55:00|9399.3|9384.3|9399.9|9384.9|9399.9|9384.9|9399.3|9384.3|1
1628866510000|2021-08-13 14:55:10|9399.2|9384.2|9399.7|9384.7|9399.7|9384.7|9399.2|9384.2|5
1628866520000|2021-08-13 14:55:20|9399.3|9384.3|9399|9384|9399.3|9384.3|9399|9384|9
1628866530000|2021-08-13 14:55:30|||||||||1
1628866540000|2021-08-13 14:55:40|9399.7|9384.7|9398.7|9383.7|9399.7|9384.7|9398.7|9383.7|8
1628866550000|2021-08-13 14:55:50|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|11
1628866560000|2021-08-13 14:56:00|9399.8|9384.8|9399.5|9384.5|9399.9|9384.9|9399.5|9384.5|5
1628866570000|2021-08-13 14:56:10|9399.7|9384.7|9400|9385|9400|9385|9399.7|9384.7|2
1628866580000|2021-08-13 14:56:20|9399.7|9384.7|9399.9|9384.9|9399.9|9384.9|9399.5|9384.5|21
1628866590000|2021-08-13 14:56:30|9403.7|9388.7|9403.7|9388.7|9404|9389|9403.2|9388.2|1
1628866600000|2021-08-13 14:56:40|9403.3|9388.3|9405.3|9390.3|9405.3|9390.3|9403.2|9388.2|1
1628866610000|2021-08-13 14:56:50|9405.4|9390.4|9404.3|9389.3|9405.4|9390.4|9404.3|9389.3|9
1628866620000|2021-08-13 14:57:00|9404|9389|9404|9389|9404|9389|9404|9389|2
1628866630000|2021-08-13 14:57:10|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|5
1628866640000|2021-08-13 14:57:20|9401.6|9386.6|9403|9388|9403|9388|9401.1|9386.1|13
1628866650000|2021-08-13 14:57:30|9402.6|9387.6|9403.5|9388.5|9403.5|9388.5|9402.6|9387.6|1
1628866660000|2021-08-13 14:57:40|9402.5|9387.5|9402.3|9387.3|9403.3|9388.3|9401.3|9386.3|5
1628866670000|2021-08-13 14:57:50|9403|9388|9403.3|9388.3|9405.7|9390.7|9403|9388|2
1628866680000|2021-08-13 14:58:00|9403|9388|9401.2|9386.2|9403|9388|9401.2|9386.2|7
1628866690000|2021-08-13 14:58:10|9400.7|9385.7|9401.3|9386.3|9401.3|9386.3|9400.7|9385.7|15
1628866700000|2021-08-13 14:58:20|||||||||2
1628866710000|2021-08-13 14:58:30|9403.3|9388.3|9401.8|9386.8|9403.3|9388.3|9401.8|9386.8|9
1628866720000|2021-08-13 14:58:40|9401.3|9386.3|9401.9|9386.9|9401.9|9386.9|9400.8|9385.8|15
1628866730000|2021-08-13 14:58:50|9402.3|9387.3|9401.8|9386.8|9402.7|9387.7|9401.8|9386.8|1
1628866740000|2021-08-13 14:59:00|9402.5|9387.5|9403.3|9388.3|9403.3|9388.3|9401.3|9386.3|15
1628866750000|2021-08-13 14:59:10|9402.3|9387.3|9401.8|9386.8|9402.3|9387.3|9400.8|9385.8|39
1628866760000|2021-08-13 14:59:20|9402.9|9387.9|9404.7|9389.7|9405.2|9390.2|9402.9|9387.9|11
1628866770000|2021-08-13 14:59:30|9404.8|9389.8|9402.4|9387.4|9404.8|9389.8|9402.4|9387.4|4
1628866780000|2021-08-13 14:59:40|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|17
1628866790000|2021-08-13 14:59:50|9402.1|9387.1|9402.5|9387.5|9402.5|9387.5|9402|9387|5
1628866800000|2021-08-13 15:00:00|9403.5|9388.5|9406|9391|9406|9391|9403.5|9388.5|20
1628866810000|2021-08-13 15:00:10|9406.8|9391.8|9406.4|9391.4|9406.8|9391.8|9405.6|9390.6|5
1628866830000|2021-08-13 15:00:30|9406|9391|9404|9389|9406.4|9391.4|9403.3|9388.3|35
1628866840000|2021-08-13 15:00:40|9405|9390|9404.1|9389.1|9405.4|9390.4|9403.8|9388.8|2
1628866850000|2021-08-13 15:00:50|9405.3|9390.3|9405.6|9390.6|9405.6|9390.6|9405.3|9390.3|2
1628866860000|2021-08-13 15:01:00|9406.6|9391.6|9405.3|9390.3|9406.6|9391.6|9404.6|9389.6|5
1628866870000|2021-08-13 15:01:10|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|1
1628866880000|2021-08-13 15:01:20|9402.1|9387.1|9401.5|9386.5|9402.1|9387.1|9401.5|9386.5|16
1628866890000|2021-08-13 15:01:30|9401.4|9386.4|9401.8|9386.8|9402.3|9387.3|9401.4|9386.4|19
1628866900000|2021-08-13 15:01:40|9402.4|9387.4|9403.5|9388.5|9403.5|9388.5|9402.4|9387.4|15
1628866910000|2021-08-13 15:01:50|9403.4|9388.4|9403|9388|9403.4|9388.4|9403|9388|1
1628866920000|2021-08-13 15:02:00|9402.6|9387.6|9401|9386|9402.6|9387.6|9400.9|9385.9|21
1628866930000|2021-08-13 15:02:10|9401.4|9386.4|9403.4|9388.4|9403.4|9388.4|9400.5|9385.5|18
1628866940000|2021-08-13 15:02:20|||||||||6
1628866950000|2021-08-13 15:02:30|9403|9388|9403|9388|9403|9388|9403|9388|4
1628866960000|2021-08-13 15:02:40|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|0
1628866970000|2021-08-13 15:02:50|9403.4|9388.4|9403|9388|9403.4|9388.4|9403|9388|2
1628866980000|2021-08-13 15:03:00|9402.9|9387.9|9406.1|9391.1|9406.1|9391.1|9402.9|9387.9|15
1628867000000|2021-08-13 15:03:20|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|6
1628867010000|2021-08-13 15:03:30|9404.9|9389.9|9404.8|9389.8|9404.9|9389.9|9404.8|9389.8|2
1628867020000|2021-08-13 15:03:40|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1628867030000|2021-08-13 15:03:50|9407.9|9392.9|9408.7|9393.7|9409.2|9394.2|9407.9|9392.9|32
1628867040000|2021-08-13 15:04:00|9409|9394|9408.2|9393.2|9409.2|9394.2|9408.2|9393.2|6
1628867050000|2021-08-13 15:04:10|9408.7|9393.7|9408.2|9393.2|9408.7|9393.7|9408.2|9393.2|0
1628867060000|2021-08-13 15:04:20|9408.5|9393.5|9408.2|9393.2|9408.5|9393.5|9408.2|9393.2|31
1628867070000|2021-08-13 15:04:30|9407.9|9392.9|9406.9|9391.9|9407.9|9392.9|9406.4|9391.4|35
1628867080000|2021-08-13 15:04:40|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|58
1628867090000|2021-08-13 15:04:50|9407.3|9392.3|9408.5|9393.5|9408.5|9393.5|9407.2|9392.2|3
1628867100000|2021-08-13 15:05:00|9409.3|9394.3|9411.9|9396.9|9412.5|9397.5|9409.3|9394.3|31
1628867110000|2021-08-13 15:05:10|9412.3|9397.3|9412.9|9397.9|9414.7|9399.7|9412.3|9397.3|18
1628867120000|2021-08-13 15:05:20|9412.5|9397.5|9413|9398|9413|9398|9412.5|9397.5|3
1628867130000|2021-08-13 15:05:30|9414.3|9399.3|9412.9|9397.9|9414.4|9399.4|9411.4|9396.4|34
1628867140000|2021-08-13 15:05:40|9413|9398|9413.2|9398.2|9413.2|9398.2|9413|9398|1
1628867150000|2021-08-13 15:05:50|9412.9|9397.9|9412.9|9397.9|9413.3|9398.3|9412.9|9397.9|7
1628867160000|2021-08-13 15:06:00|9413.7|9398.7|9414.1|9399.1|9414.2|9399.2|9413.7|9398.7|11
1628867170000|2021-08-13 15:06:10|9413.9|9398.9|9415.8|9400.8|9415.8|9400.8|9413.6|9398.6|4
1628867180000|2021-08-13 15:06:20|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.1|9400.1|0
1628867190000|2021-08-13 15:06:30|9414.7|9399.7|9412.4|9397.4|9414.7|9399.7|9412.4|9397.4|2
1628867200000|2021-08-13 15:06:40|9412.9|9397.9|9412.8|9397.8|9413.2|9398.2|9412.8|9397.8|7
1628867210000|2021-08-13 15:06:50|9413.2|9398.2|9410.3|9395.3|9413.4|9398.4|9410.3|9395.3|6
1628867220000|2021-08-13 15:07:00|9410.7|9395.7|9412|9397|9412|9397|9409.9|9394.9|6
1628867230000|2021-08-13 15:07:10|9413.2|9398.2|9412.3|9397.3|9413.2|9398.2|9412.3|9397.3|1
1628867240000|2021-08-13 15:07:20|9411.9|9396.9|9411.8|9396.8|9411.9|9396.9|9411.8|9396.8|3
1628867250000|2021-08-13 15:07:30|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|5
1628867260000|2021-08-13 15:07:40|9412.5|9397.5|9414.2|9399.2|9414.5|9399.5|9412.5|9397.5|1
1628867270000|2021-08-13 15:07:50|9414.7|9399.7|9414.3|9399.3|9414.7|9399.7|9414.3|9399.3|1
1628867280000|2021-08-13 15:08:00|9413|9398|9410.7|9395.7|9413|9398|9410.7|9395.7|20
1628867290000|2021-08-13 15:08:10|9406.9|9391.9|9406.5|9391.5|9407.4|9392.4|9406.5|9391.5|3
1628867300000|2021-08-13 15:08:20|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|1
1628867310000|2021-08-13 15:08:30|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|4
1628867320000|2021-08-13 15:08:40|9406.3|9391.3|9405.8|9390.8|9406.3|9391.3|9405.8|9390.8|0
1628867330000|2021-08-13 15:08:50|9405.3|9390.3|9404.1|9389.1|9405.6|9390.6|9404.1|9389.1|4
1628867340000|2021-08-13 15:09:00|9404.5|9389.5|9406.9|9391.9|9406.9|9391.9|9404.5|9389.5|7
1628867360000|2021-08-13 15:09:20|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9406.7|9391.7|3
1628867370000|2021-08-13 15:09:30|9407.5|9392.5|9409.2|9394.2|9409.2|9394.2|9407.5|9392.5|2
1628867380000|2021-08-13 15:09:40|9409.7|9394.7|9410|9395|9410.5|9395.5|9409.2|9394.2|1
1628867390000|2021-08-13 15:09:50|9410.4|9395.4|9410.5|9395.5|9410.5|9395.5|9410.4|9395.4|2
1628867410000|2021-08-13 15:10:10|9410.6|9395.6|9413.7|9398.7|9413.7|9398.7|9410.6|9395.6|20
1628867420000|2021-08-13 15:10:20|9414.5|9399.5|9412.9|9397.9|9414.9|9399.9|9412.9|9397.9|11
1628867430000|2021-08-13 15:10:30|9413.3|9398.3|9413.3|9398.3|9413.7|9398.7|9413.3|9398.3|0
1628867450000|2021-08-13 15:10:50|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|3
1628867460000|2021-08-13 15:11:00|9414|9399|9413|9398|9414|9399|9412.3|9397.3|5
1628867470000|2021-08-13 15:11:10|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|0
1628867480000|2021-08-13 15:11:20|9413.8|9398.8|9414.2|9399.2|9414.2|9399.2|9413.3|9398.3|4
1628867490000|2021-08-13 15:11:30|||||||||1
1628867500000|2021-08-13 15:11:40|||||||||2
1628867510000|2021-08-13 15:11:50|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1628867520000|2021-08-13 15:12:00|9414.7|9399.7|9415.4|9400.4|9415.4|9400.4|9414.7|9399.7|5
1628867530000|2021-08-13 15:12:10|9415.9|9400.9|9416.4|9401.4|9416.4|9401.4|9415.9|9400.9|1
1628867540000|2021-08-13 15:12:20|9416.9|9401.9|9417.2|9402.2|9417.2|9402.2|9416.8|9401.8|13
1628867550000|2021-08-13 15:12:30|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|7
1628867560000|2021-08-13 15:12:40|9418.3|9403.3|9418.7|9403.7|9418.7|9403.7|9417.5|9402.5|8
1628867570000|2021-08-13 15:12:50|9418.5|9403.5|9416.3|9401.3|9418.5|9403.5|9415.7|9400.7|3
1628867580000|2021-08-13 15:13:00|9416.2|9401.2|9414.4|9399.4|9417|9402|9413.9|9398.9|7
1628867590000|2021-08-13 15:13:10|9414.8|9399.8|9415.9|9400.9|9415.9|9400.9|9414.8|9399.8|2
1628867600000|2021-08-13 15:13:20|9416|9401|9414.2|9399.2|9416|9401|9414.2|9399.2|7
1628867610000|2021-08-13 15:13:30|9415.7|9400.7|9415.3|9400.3|9415.7|9400.7|9415.3|9400.3|2
1628867620000|2021-08-13 15:13:40|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|0
1628867630000|2021-08-13 15:13:50|9417|9402|9417.5|9402.5|9417.5|9402.5|9417|9402|1
1628867640000|2021-08-13 15:14:00|9418.3|9403.3|9419|9404|9419|9404|9418.3|9403.3|1
1628867650000|2021-08-13 15:14:10|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|1
1628867660000|2021-08-13 15:14:20|||||||||1
1628867670000|2021-08-13 15:14:30|9418.5|9403.5|9418.5|9403.5|9418.5|9403.5|9418.5|9403.5|4
1628867680000|2021-08-13 15:14:40|9418.9|9403.9|9419|9404|9419|9404|9418.9|9403.9|2
1628867690000|2021-08-13 15:14:50|9418.9|9403.9|9419.9|9404.9|9419.9|9404.9|9418.5|9403.5|27
1628867700000|2021-08-13 15:15:00|9420.5|9405.5|9420.7|9405.7|9421.7|9406.7|9420.4|9405.4|14
1628867710000|2021-08-13 15:15:10|9419.7|9404.7|9418.2|9403.2|9419.7|9404.7|9416.5|9401.5|25
1628867720000|2021-08-13 15:15:20|9418.3|9403.3|9417.2|9402.2|9420.2|9405.2|9417|9402|24
1628867730000|2021-08-13 15:15:30|9417|9402|9417|9402|9417.5|9402.5|9416.2|9401.2|2
1628867740000|2021-08-13 15:15:40|9417.9|9402.9|9418.4|9403.4|9418.7|9403.7|9417.9|9402.9|3
1628867750000|2021-08-13 15:15:50|9418.7|9403.7|9417.7|9402.7|9418.7|9403.7|9415|9400|107
1628867760000|2021-08-13 15:16:00|9417.5|9402.5|9418|9403|9418|9403|9417.2|9402.2|0
1628867770000|2021-08-13 15:16:10|9419.3|9404.3|9417.5|9402.5|9419.4|9404.4|9417.5|9402.5|8
1628867780000|2021-08-13 15:16:20|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|0
1628867790000|2021-08-13 15:16:30|9417.5|9402.5|9417.9|9402.9|9417.9|9402.9|9417.5|9402.5|0
1628867800000|2021-08-13 15:16:40|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|2
1628867820000|2021-08-13 15:17:00|9417.9|9402.9|9418.5|9403.5|9418.5|9403.5|9417.9|9402.9|0
1628867830000|2021-08-13 15:17:10|9419.4|9404.4|9416.9|9401.9|9419.4|9404.4|9416.9|9401.9|17
1628867840000|2021-08-13 15:17:20|9417|9402|9417.5|9402.5|9417.5|9402.5|9417|9402|8
1628867850000|2021-08-13 15:17:30|9417.9|9402.9|9419.4|9404.4|9419.4|9404.4|9417.9|9402.9|3
1628867860000|2021-08-13 15:17:40|9419.9|9404.9|9418.4|9403.4|9419.9|9404.9|9418.4|9403.4|9
1628867880000|2021-08-13 15:18:00|9418|9403|9418|9403|9418|9403|9417.9|9402.9|0
1628867890000|2021-08-13 15:18:10|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|4
1628867900000|2021-08-13 15:18:20|9418.7|9403.7|9419.2|9404.2|9419.2|9404.2|9418.7|9403.7|6
1628867910000|2021-08-13 15:18:30|9419.4|9404.4|9419.1|9404.1|9420.4|9405.4|9419.1|9404.1|55
1628867920000|2021-08-13 15:18:40|||||||||3
1628867930000|2021-08-13 15:18:50|9419.4|9404.4|9420.2|9405.2|9420.2|9405.2|9419.2|9404.2|7
1628867940000|2021-08-13 15:19:00|||||||||2
1628867950000|2021-08-13 15:19:10|||||||||16
1628867960000|2021-08-13 15:19:20|9419.2|9404.2|9418.8|9403.8|9419.2|9404.2|9418.8|9403.8|9
1628867970000|2021-08-13 15:19:30|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|1
1628867980000|2021-08-13 15:19:40|9417.2|9402.2|9416.7|9401.7|9417.2|9402.2|9416.7|9401.7|7
1628867990000|2021-08-13 15:19:50|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|1
1628868000000|2021-08-13 15:20:00|9416.6|9401.6|9419.1|9404.1|9419.1|9404.1|9416.6|9401.6|3
1628868010000|2021-08-13 15:20:10|9419.4|9404.4|9419.6|9404.6|9419.6|9404.6|9419.4|9404.4|1
1628868020000|2021-08-13 15:20:20|9419.7|9404.7|9420.2|9405.2|9420.2|9405.2|9419.7|9404.7|39
1628868030000|2021-08-13 15:20:30|9419.2|9404.2|9419.6|9404.6|9419.6|9404.6|9419.2|9404.2|3
1628868040000|2021-08-13 15:20:40|9419.9|9404.9|9419.4|9404.4|9419.9|9404.9|9419.4|9404.4|1
1628868050000|2021-08-13 15:20:50|||||||||3
1628868060000|2021-08-13 15:21:00|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|0
1628868070000|2021-08-13 15:21:10|9419.4|9404.4|9417.9|9402.9|9419.4|9404.4|9417.9|9402.9|8
1628868080000|2021-08-13 15:21:20|9417.3|9402.3|9416.2|9401.2|9417.3|9402.3|9416.2|9401.2|2
1628868090000|2021-08-13 15:21:30|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1628868100000|2021-08-13 15:21:40|9416.2|9401.2|9415.1|9400.1|9416.2|9401.2|9415.1|9400.1|2
1628868110000|2021-08-13 15:21:50|9414.7|9399.7|9414.6|9399.6|9414.7|9399.7|9414.6|9399.6|0
1628868120000|2021-08-13 15:22:00|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|2
1628868130000|2021-08-13 15:22:10|9415.6|9400.6|9412.6|9397.6|9415.6|9400.6|9412.2|9397.2|14
1628868140000|2021-08-13 15:22:20|9411.7|9396.7|9407.2|9392.2|9411.8|9396.8|9407.2|9392.2|30
1628868150000|2021-08-13 15:22:30|9409.1|9394.1|9409.2|9394.2|9409.2|9394.2|9409.1|9394.1|6
1628868160000|2021-08-13 15:22:40|9408.7|9393.7|9409.2|9394.2|9409.6|9394.6|9408.7|9393.7|1
1628868170000|2021-08-13 15:22:50|||||||||2
1628868180000|2021-08-13 15:23:00|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|4
1628868190000|2021-08-13 15:23:10|||||||||5
1628868200000|2021-08-13 15:23:20|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|4
1628868210000|2021-08-13 15:23:30|9410.1|9395.1|9407.1|9392.1|9410.1|9395.1|9407.1|9392.1|6
1628868220000|2021-08-13 15:23:40|9407.4|9392.4|9406.7|9391.7|9407.4|9392.4|9406.7|9391.7|3
1628868240000|2021-08-13 15:24:00|9407.1|9392.1|9406.7|9391.7|9407.1|9392.1|9406.7|9391.7|0
1628868250000|2021-08-13 15:24:10|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|6
1628868260000|2021-08-13 15:24:20|9405.6|9390.6|9407.4|9392.4|9407.6|9392.6|9405.6|9390.6|36
1628868270000|2021-08-13 15:24:30|9406.6|9391.6|9406.7|9391.7|9406.8|9391.8|9406.6|9391.6|8
1628868290000|2021-08-13 15:24:50|9406.2|9391.2|9405.9|9390.9|9406.2|9391.2|9405.9|9390.9|2
1628868300000|2021-08-13 15:25:00|9406.3|9391.3|9408.1|9393.1|9408.6|9393.6|9406.3|9391.3|12
1628868310000|2021-08-13 15:25:10|9408.4|9393.4|9408.6|9393.6|9408.6|9393.6|9408.4|9393.4|0
1628868330000|2021-08-13 15:25:30|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|1
1628868340000|2021-08-13 15:25:40|9407.6|9392.6|9409.1|9394.1|9409.1|9394.1|9407.6|9392.6|6
1628868350000|2021-08-13 15:25:50|9408.7|9393.7|9408.1|9393.1|9408.7|9393.7|9408.1|9393.1|13
1628868360000|2021-08-13 15:26:00|9408.4|9393.4|9406.6|9391.6|9408.6|9393.6|9406.6|9391.6|23
1628868370000|2021-08-13 15:26:10|9407.1|9392.1|9402.9|9387.9|9407.1|9392.1|9402.9|9387.9|13
1628868380000|2021-08-13 15:26:20|9402.3|9387.3|9403.2|9388.2|9403.3|9388.3|9401.4|9386.4|4
1628868390000|2021-08-13 15:26:30|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.5|9387.5|3
1628868400000|2021-08-13 15:26:40|9403|9388|9403.3|9388.3|9404.2|9389.2|9402.9|9387.9|2
1628868410000|2021-08-13 15:26:50|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|2
1628868420000|2021-08-13 15:27:00|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.2|9388.2|2
1628868430000|2021-08-13 15:27:10|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|1
1628868440000|2021-08-13 15:27:20|9404.7|9389.7|9404|9389|9405|9390|9404|9389|5
1628868450000|2021-08-13 15:27:30|9404.5|9389.5|9403.9|9388.9|9404.5|9389.5|9403.9|9388.9|4
1628868460000|2021-08-13 15:27:40|9404.3|9389.3|9403.9|9388.9|9404.3|9389.3|9403.9|9388.9|2
1628868470000|2021-08-13 15:27:50|9403.2|9388.2|9401.8|9386.8|9403.9|9388.9|9401.8|9386.8|14
1628868480000|2021-08-13 15:28:00|9402.2|9387.2|9401.7|9386.7|9402.2|9387.2|9401.7|9386.7|2
1628868490000|2021-08-13 15:28:10|9402.1|9387.1|9400.3|9385.3|9402.1|9387.1|9400.3|9385.3|9
1628868500000|2021-08-13 15:28:20|9400.2|9385.2|9400.7|9385.7|9401.3|9386.3|9400.2|9385.2|11
1628868510000|2021-08-13 15:28:30|9400.3|9385.3|9399.7|9384.7|9400.3|9385.3|9399.7|9384.7|6
1628868520000|2021-08-13 15:28:40|9399.2|9384.2|9397.7|9382.7|9399.2|9384.2|9397.3|9382.3|3
1628868530000|2021-08-13 15:28:50|9397.3|9382.3|9396.8|9381.8|9397.3|9382.3|9396.8|9381.8|3
1628868540000|2021-08-13 15:29:00|9397.6|9382.6|9397.8|9382.8|9398.6|9383.6|9397.6|9382.6|4
1628868550000|2021-08-13 15:29:10|9397.7|9382.7|9397.2|9382.2|9397.7|9382.7|9397.2|9382.2|1
1628868560000|2021-08-13 15:29:20|9397.7|9382.7|9398.2|9383.2|9398.2|9383.2|9397.7|9382.7|4
1628868570000|2021-08-13 15:29:30|9397.7|9382.7|9399.2|9384.2|9399.7|9384.7|9397.7|9382.7|5
1628868580000|2021-08-13 15:29:40|9399.1|9384.1|9399.6|9384.6|9399.6|9384.6|9399.1|9384.1|1
1628868590000|2021-08-13 15:29:50|9400|9385|9399.5|9384.5|9400.1|9385.1|9399.5|9384.5|9
1628868600000|2021-08-13 15:30:00|9399.8|9384.8|9400.7|9385.7|9401.5|9386.5|9399.8|9384.8|11
1628868610000|2021-08-13 15:30:10|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|1
1628868620000|2021-08-13 15:30:20|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|14
1628868640000|2021-08-13 15:30:40|9404.6|9389.6|9405.7|9390.7|9405.7|9390.7|9404.6|9389.6|1
1628868650000|2021-08-13 15:30:50|9406.1|9391.1|9406.2|9391.2|9406.2|9391.2|9406.1|9391.1|0
1628868660000|2021-08-13 15:31:00|||||||||1
1628868670000|2021-08-13 15:31:10|9404.8|9389.8|9404.5|9389.5|9404.8|9389.8|9404.5|9389.5|7
1628868680000|2021-08-13 15:31:20|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|5
1628868690000|2021-08-13 15:31:30|9403|9388|9402.8|9387.8|9403|9388|9402.8|9387.8|3
1628868700000|2021-08-13 15:31:40|||||||||1
1628868710000|2021-08-13 15:31:50|9398.7|9383.7|9398.3|9383.3|9398.7|9383.7|9397|9382|22
1628868720000|2021-08-13 15:32:00|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|0
1628868730000|2021-08-13 15:32:10|9398.6|9383.6|9398.8|9383.8|9399|9384|9398.5|9383.5|4
1628868740000|2021-08-13 15:32:20|9399|9384|9398.7|9383.7|9399|9384|9398.7|9383.7|1
1628868750000|2021-08-13 15:32:30|9398.2|9383.2|9395.8|9380.8|9398.2|9383.2|9395.8|9380.8|6
1628868760000|2021-08-13 15:32:40|9395|9380|9396.8|9381.8|9396.8|9381.8|9394.8|9379.8|11
1628868770000|2021-08-13 15:32:50|9397.2|9382.2|9397.3|9382.3|9397.7|9382.7|9397.2|9382.2|7
1628868780000|2021-08-13 15:33:00|9398.1|9383.1|9395.8|9380.8|9398.3|9383.3|9395.8|9380.8|6
1628868820000|2021-08-13 15:33:40|9394.8|9379.8|9394.6|9379.6|9394.8|9379.8|9394.5|9379.5|18
1628868830000|2021-08-13 15:33:50|||||||||2
1628868840000|2021-08-13 15:34:00|9395|9380|9395.6|9380.6|9395.6|9380.6|9395|9380|3
1628868850000|2021-08-13 15:34:10|||||||||1
1628868860000|2021-08-13 15:34:20|9394.1|9379.1|9394.6|9379.6|9394.6|9379.6|9394.1|9379.1|3
1628868870000|2021-08-13 15:34:30|||||||||1
1628868880000|2021-08-13 15:34:40|||||||||2
1628868890000|2021-08-13 15:34:50|9395.1|9380.1|9392.6|9377.6|9395.1|9380.1|9392.6|9377.6|24
1628868900000|2021-08-13 15:35:00|9393.1|9378.1|9397|9382|9397|9382|9393.1|9378.1|9
1628868910000|2021-08-13 15:35:10|9396.7|9381.7|9395.6|9380.6|9396.7|9381.7|9395.6|9380.6|3
1628868920000|2021-08-13 15:35:20|9394.2|9379.2|9392.8|9377.8|9394.2|9379.2|9392.8|9377.8|1
1628868930000|2021-08-13 15:35:30|9392.5|9377.5|9393.1|9378.1|9393.1|9378.1|9392.5|9377.5|6
1628868940000|2021-08-13 15:35:40|9393.3|9378.3|9393.1|9378.1|9393.3|9378.3|9393|9378|23
1628868950000|2021-08-13 15:35:50|9393.5|9378.5|9393.6|9378.6|9393.6|9378.6|9393.5|9378.5|1
1628868960000|2021-08-13 15:36:00|9394|9379|9393|9378|9396|9381|9393|9378|14
1628868970000|2021-08-13 15:36:10|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1628868980000|2021-08-13 15:36:20|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|11
1628868990000|2021-08-13 15:36:30|||||||||7
1628869000000|2021-08-13 15:36:40|9393|9378|9394.6|9379.6|9394.6|9379.6|9392.5|9377.5|91
1628869020000|2021-08-13 15:37:00|9394.2|9379.2|9394.7|9379.7|9396|9381|9394.2|9379.2|1
1628869030000|2021-08-13 15:37:10|9395.2|9380.2|9395.6|9380.6|9395.6|9380.6|9395.2|9380.2|0
1628869040000|2021-08-13 15:37:20|9396.3|9381.3|9396|9381|9396.3|9381.3|9396|9381|10
1628869050000|2021-08-13 15:37:30|9397.6|9382.6|9397.7|9382.7|9397.7|9382.7|9396.8|9381.8|9
1628869060000|2021-08-13 15:37:40|9397.3|9382.3|9397|9382|9397.3|9382.3|9397|9382|0
1628869070000|2021-08-13 15:37:50|9397.2|9382.2|9397|9382|9397.2|9382.2|9396.8|9381.8|1
1628869080000|2021-08-13 15:38:00|9396.1|9381.1|9394.3|9379.3|9396.1|9381.1|9394.3|9379.3|6
1628869090000|2021-08-13 15:38:10|9394.2|9379.2|9393.5|9378.5|9394.2|9379.2|9393.5|9378.5|2
1628869100000|2021-08-13 15:38:20|9393.8|9378.8|9394.8|9379.8|9394.8|9379.8|9393.8|9378.8|0
1628869110000|2021-08-13 15:38:30|9395|9380|9395|9380|9395|9380|9395|9380|2
1628869120000|2021-08-13 15:38:40|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|0
1628869130000|2021-08-13 15:38:50|9395.3|9380.3|9395|9380|9395.3|9380.3|9395|9380|4
1628869140000|2021-08-13 15:39:00|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|4
1628869170000|2021-08-13 15:39:30|||||||||1
1628869180000|2021-08-13 15:39:40|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1628869200000|2021-08-13 15:40:00|9397.1|9382.1|9397.6|9382.6|9397.6|9382.6|9397.1|9382.1|5
1628869210000|2021-08-13 15:40:10|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1628869220000|2021-08-13 15:40:20|9398.8|9383.8|9402.1|9387.1|9402.1|9387.1|9398.8|9383.8|1
1628869230000|2021-08-13 15:40:30|9403.1|9388.1|9403.6|9388.6|9403.6|9388.6|9403.1|9388.1|1
1628869240000|2021-08-13 15:40:40|9404.1|9389.1|9402.8|9387.8|9404.1|9389.1|9402.8|9387.8|0
1628869250000|2021-08-13 15:40:50|9402.2|9387.2|9401|9386|9402.2|9387.2|9400.6|9385.6|14
1628869260000|2021-08-13 15:41:00|9400.6|9385.6|9398.5|9383.5|9400.6|9385.6|9398|9383|6
1628869270000|2021-08-13 15:41:10|9401.5|9386.5|9405|9390|9405|9390|9401.5|9386.5|1
1628869280000|2021-08-13 15:41:20|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|5
1628869290000|2021-08-13 15:41:30|9406.2|9391.2|9409|9394|9409|9394|9406.2|9391.2|26
1628869300000|2021-08-13 15:41:40|9408.6|9393.6|9408.5|9393.5|9408.6|9393.6|9408.5|9393.5|7
1628869310000|2021-08-13 15:41:50|9407.5|9392.5|9408.5|9393.5|9408.5|9393.5|9407.5|9392.5|2
1628869320000|2021-08-13 15:42:00|9408.8|9393.8|9410.7|9395.7|9410.7|9395.7|9408.8|9393.8|2
1628869330000|2021-08-13 15:42:10|9413.2|9398.2|9413.5|9398.5|9413.5|9398.5|9413.2|9398.2|16
1628869340000|2021-08-13 15:42:20|9414.2|9399.2|9415|9400|9415|9400|9414.2|9399.2|9
1628869350000|2021-08-13 15:42:30|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|26
1628869360000|2021-08-13 15:42:40|9409|9394|9409|9394|9409|9394|9409|9394|1
1628869370000|2021-08-13 15:42:50|9408.8|9393.8|9411|9396|9411|9396|9408.8|9393.8|16
1628869380000|2021-08-13 15:43:00|9411.3|9396.3|9412.8|9397.8|9413.3|9398.3|9411.3|9396.3|0
1628869390000|2021-08-13 15:43:10|9412.5|9397.5|9412.8|9397.8|9412.8|9397.8|9412.5|9397.5|1
1628869400000|2021-08-13 15:43:20|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|2
1628869410000|2021-08-13 15:43:30|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|2
1628869430000|2021-08-13 15:43:50|9410|9395|9409.3|9394.3|9411.5|9396.5|9409|9394|2
1628869440000|2021-08-13 15:44:00|9410.1|9395.1|9413.3|9398.3|9413.3|9398.3|9410.1|9395.1|108
1628869450000|2021-08-13 15:44:10|9413|9398|9412.8|9397.8|9413|9398|9412.8|9397.8|0
1628869460000|2021-08-13 15:44:20|9413.8|9398.8|9413.7|9398.7|9414.3|9399.3|9413.6|9398.6|12
1628869470000|2021-08-13 15:44:30|9413.6|9398.6|9413.8|9398.8|9413.8|9398.8|9413.5|9398.5|13
1628869480000|2021-08-13 15:44:40|9413.5|9398.5|9413.8|9398.8|9413.8|9398.8|9413.5|9398.5|0
1628869490000|2021-08-13 15:44:50|9414|9399|9414.3|9399.3|9414.3|9399.3|9414|9399|1
1628869500000|2021-08-13 15:45:00|9415.1|9400.1|9417|9402|9417.3|9402.3|9415.1|9400.1|25
1628869510000|2021-08-13 15:45:10|9416.8|9401.8|9418.9|9403.9|9419.9|9404.9|9416.7|9401.7|90
1628869520000|2021-08-13 15:45:20|9418.3|9403.3|9418.1|9403.1|9418.6|9403.6|9417.7|9402.7|11
1628869530000|2021-08-13 15:45:30|9417.7|9402.7|9418.6|9403.6|9418.6|9403.6|9417.2|9402.2|6
1628869540000|2021-08-13 15:45:40|9418.7|9403.7|9418.6|9403.6|9418.7|9403.7|9418.6|9403.6|1
1628869550000|2021-08-13 15:45:50|9418.7|9403.7|9418.6|9403.6|9418.7|9403.7|9418.5|9403.5|31
1628869560000|2021-08-13 15:46:00|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|0
1628869570000|2021-08-13 15:46:10|9416.5|9401.5|9414.9|9399.9|9416.5|9401.5|9414.2|9399.2|6
1628869580000|2021-08-13 15:46:20|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1628869590000|2021-08-13 15:46:30|9415.6|9400.6|9416.5|9401.5|9416.5|9401.5|9415.6|9400.6|2
1628869600000|2021-08-13 15:46:40|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|0
1628869620000|2021-08-13 15:47:00|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|1
1628869640000|2021-08-13 15:47:20|9417.6|9402.6|9417.5|9402.5|9417.6|9402.6|9417.5|9402.5|0
1628869670000|2021-08-13 15:47:50|9418|9403|9419.9|9404.9|9419.9|9404.9|9418|9403|2
1628869680000|2021-08-13 15:48:00|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|3
1628869690000|2021-08-13 15:48:10|9415.8|9400.8|9416.2|9401.2|9416.2|9401.2|9415.8|9400.8|22
1628869700000|2021-08-13 15:48:20|9415.8|9400.8|9416.3|9401.3|9416.3|9401.3|9415.8|9400.8|0
1628869710000|2021-08-13 15:48:30|9416.7|9401.7|9416.2|9401.2|9416.7|9401.7|9415.7|9400.7|1
1628869720000|2021-08-13 15:48:40|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.2|9400.2|2
1628869730000|2021-08-13 15:48:50|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|0
1628869740000|2021-08-13 15:49:00|||||||||3
1628869760000|2021-08-13 15:49:20|9413.1|9398.1|9411.6|9396.6|9413.1|9398.1|9411.6|9396.6|2
1628869770000|2021-08-13 15:49:30|9411.3|9396.3|9411.8|9396.8|9411.8|9396.8|9411.3|9396.3|5
1628869780000|2021-08-13 15:49:40|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|0
1628869790000|2021-08-13 15:49:50|9410.7|9395.7|9410|9395|9410.7|9395.7|9410|9395|1
1628869800000|2021-08-13 15:50:00|9409.5|9394.5|9412.2|9397.2|9412.2|9397.2|9409.5|9394.5|6
1628869810000|2021-08-13 15:50:10|9408|9393|9408.3|9393.3|9408.3|9393.3|9408|9393|56
1628869820000|2021-08-13 15:50:20|9408.7|9393.7|9408.5|9393.5|9408.8|9393.8|9408.5|9393.5|1
1628869830000|2021-08-13 15:50:30|9408.3|9393.3|9407.5|9392.5|9408.3|9393.3|9407.5|9392.5|3
1628869840000|2021-08-13 15:50:40|9407.1|9392.1|9407|9392|9407.1|9392.1|9407|9392|0
1628869850000|2021-08-13 15:50:50|9407.2|9392.2|9409.3|9394.3|9409.3|9394.3|9407.2|9392.2|7
1628869860000|2021-08-13 15:51:00|9409.8|9394.8|9410.8|9395.8|9410.8|9395.8|9408.8|9393.8|2
1628869870000|2021-08-13 15:51:10|9411.3|9396.3|9409.3|9394.3|9411.3|9396.3|9409.3|9394.3|3
1628869890000|2021-08-13 15:51:30|9409|9394|9409.8|9394.8|9409.8|9394.8|9409|9394|1
1628869900000|2021-08-13 15:51:40|9409.3|9394.3|9409.2|9394.2|9409.3|9394.3|9409|9394|1
1628869910000|2021-08-13 15:51:50|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|1
1628869920000|2021-08-13 15:52:00|9411.3|9396.3|9412.7|9397.7|9412.7|9397.7|9411.3|9396.3|7
1628869930000|2021-08-13 15:52:10|9412.8|9397.8|9412.7|9397.7|9412.8|9397.8|9412.7|9397.7|1
1628869940000|2021-08-13 15:52:20|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1628869960000|2021-08-13 15:52:40|9413.1|9398.1|9413|9398|9413.1|9398.1|9413|9398|1
1628869970000|2021-08-13 15:52:50|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|3
1628869980000|2021-08-13 15:53:00|9416|9401|9415.5|9400.5|9416|9401|9415.5|9400.5|0
1628869990000|2021-08-13 15:53:10|9416.2|9401.2|9417.5|9402.5|9418|9403|9416.2|9401.2|5
1628870000000|2021-08-13 15:53:20|9415.6|9400.6|9413.2|9398.2|9415.6|9400.6|9413.2|9398.2|17
1628870010000|2021-08-13 15:53:30|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|0
1628870030000|2021-08-13 15:53:50|9413|9398|9413|9398|9413|9398|9413|9398|1
1628870060000|2021-08-13 15:54:20|9412.2|9397.2|9412.5|9397.5|9412.5|9397.5|9412.2|9397.2|3
1628870070000|2021-08-13 15:54:30|9413|9398|9413|9398|9413|9398|9413|9398|1
1628870080000|2021-08-13 15:54:40|9412.5|9397.5|9412.8|9397.8|9412.8|9397.8|9412.5|9397.5|0
1628870100000|2021-08-13 15:55:00|9413|9398|9412.5|9397.5|9413|9398|9412|9397|2
1628870130000|2021-08-13 15:55:30|9413.2|9398.2|9414.5|9399.5|9414.5|9399.5|9413.2|9398.2|1
1628870140000|2021-08-13 15:55:40|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|0
1628870150000|2021-08-13 15:55:50|9414.6|9399.6|9414.8|9399.8|9414.8|9399.8|9414.6|9399.6|2
1628870160000|2021-08-13 15:56:00|9416.7|9401.7|9417.7|9402.7|9417.7|9402.7|9416.7|9401.7|8
1628870170000|2021-08-13 15:56:10|9417.2|9402.2|9418.2|9403.2|9418.2|9403.2|9417.2|9402.2|0
1628870180000|2021-08-13 15:56:20|9418.7|9403.7|9419.2|9404.2|9419.2|9404.2|9418.7|9403.7|2
1628870210000|2021-08-13 15:56:50|9421.2|9406.2|9421.7|9406.7|9422.7|9407.7|9421.2|9406.2|8
1628870220000|2021-08-13 15:57:00|9421.8|9406.8|9419.2|9404.2|9422.7|9407.7|9419.2|9404.2|8
1628870230000|2021-08-13 15:57:10|9419.6|9404.6|9420.7|9405.7|9421.2|9406.2|9419.6|9404.6|2
1628870240000|2021-08-13 15:57:20|9420.3|9405.3|9419.2|9404.2|9420.3|9405.3|9419.2|9404.2|2
1628870250000|2021-08-13 15:57:30|9416.2|9401.2|9416|9401|9416.2|9401.2|9415|9400|4
1628870260000|2021-08-13 15:57:40|||||||||1
1628870270000|2021-08-13 15:57:50|9415.5|9400.5|9417.7|9402.7|9417.7|9402.7|9415|9400|8
1628870280000|2021-08-13 15:58:00|9419.7|9404.7|9419.6|9404.6|9419.7|9404.7|9419.6|9404.6|4
1628870290000|2021-08-13 15:58:10|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|1
1628870310000|2021-08-13 15:58:30|||||||||3
1628870320000|2021-08-13 15:58:40|9419.6|9404.6|9420.2|9405.2|9420.5|9405.5|9419.6|9404.6|0
1628870330000|2021-08-13 15:58:50|9420.6|9405.6|9420.7|9405.7|9420.7|9405.7|9420.6|9405.6|1
1628870350000|2021-08-13 15:59:10|9420.3|9405.3|9421.3|9406.3|9421.7|9406.7|9419.7|9404.7|3
1628870360000|2021-08-13 15:59:20|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|2
1628870370000|2021-08-13 15:59:30|9422.2|9407.2|9422.7|9407.7|9422.7|9407.7|9422.2|9407.2|2
1628870380000|2021-08-13 15:59:40|9422.2|9407.2|9422.7|9407.7|9422.7|9407.7|9422.2|9407.2|4
1628870420000|2021-08-13 16:00:20|9422.8|9407.8|9423.7|9408.7|9423.7|9408.7|9422.8|9407.8|2
1628870430000|2021-08-13 16:00:30|9423.5|9408.5|9422.7|9407.7|9423.5|9408.5|9422.7|9407.7|3
1628870450000|2021-08-13 16:00:50|9421.7|9406.7|9422.7|9407.7|9422.7|9407.7|9421.7|9406.7|2
1628870460000|2021-08-13 16:01:00|9423.2|9408.2|9423.2|9408.2|9423.7|9408.7|9423.2|9408.2|2
1628870500000|2021-08-13 16:01:40|9422.8|9407.8|9422.7|9407.7|9422.8|9407.8|9422.7|9407.7|0
1628870510000|2021-08-13 16:01:50|9423.1|9408.1|9423.2|9408.2|9423.2|9408.2|9423.1|9408.1|1
1628870520000|2021-08-13 16:02:00|9422.8|9407.8|9422.7|9407.7|9422.8|9407.8|9422.7|9407.7|1
1628870530000|2021-08-13 16:02:10|9422.6|9407.6|9422.2|9407.2|9422.6|9407.6|9422.2|9407.2|2
1628870550000|2021-08-13 16:02:30|9422.3|9407.3|9421.8|9406.8|9422.3|9407.3|9421.8|9406.8|8
1628870560000|2021-08-13 16:02:40|||||||||9
1628870580000|2021-08-13 16:03:00|9422.3|9407.3|9424.6|9409.6|9424.8|9409.8|9422.3|9407.3|33
1628870590000|2021-08-13 16:03:10|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|38
1628870600000|2021-08-13 16:03:20|9424.5|9409.5|9430.7|9415.7|9434|9419|9424.5|9409.5|44
1628870610000|2021-08-13 16:03:30|9430.3|9415.3|9429.8|9414.8|9430.6|9415.6|9429.8|9414.8|0
1628870620000|2021-08-13 16:03:40|9430.2|9415.2|9430.3|9415.3|9430.3|9415.3|9430.2|9415.2|0
1628870630000|2021-08-13 16:03:50|9429.8|9414.8|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1628870640000|2021-08-13 16:04:00|9429.5|9414.5|9426.3|9411.3|9429.5|9414.5|9426.3|9411.3|8
1628870650000|2021-08-13 16:04:10|9426.8|9411.8|9428.8|9413.8|9428.8|9413.8|9426.8|9411.8|4
1628870660000|2021-08-13 16:04:20|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|0
1628870670000|2021-08-13 16:04:30|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|2
1628870690000|2021-08-13 16:04:50|9431.1|9416.1|9431|9416|9431.1|9416.1|9430.6|9415.6|1
1628870700000|2021-08-13 16:05:00|9434.6|9419.6|9433.6|9418.6|9434.6|9419.6|9433.6|9418.6|34
1628870710000|2021-08-13 16:05:10|9430.7|9415.7|9428.2|9413.2|9430.7|9415.7|9427.5|9412.5|71
1628870720000|2021-08-13 16:05:20|9428.3|9413.3|9431.7|9416.7|9432.9|9417.9|9428.3|9413.3|12
1628870730000|2021-08-13 16:05:30|9432.2|9417.2|9433.5|9418.5|9434.5|9419.5|9432.2|9417.2|8
1628870740000|2021-08-13 16:05:40|9433.9|9418.9|9434.4|9419.4|9434.4|9419.4|9433.6|9418.6|2
1628870750000|2021-08-13 16:05:50|9434.1|9419.1|9437.2|9422.2|9437.5|9422.5|9434|9419|16
1628870770000|2021-08-13 16:06:10|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|2
1628870780000|2021-08-13 16:06:20|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|4
1628870790000|2021-08-13 16:06:30|9436.9|9421.9|9438.1|9423.1|9438.1|9423.1|9436.9|9421.9|3
1628870800000|2021-08-13 16:06:40|9437.9|9422.9|9438|9423|9438.5|9423.5|9437.7|9422.7|2
1628870810000|2021-08-13 16:06:50|9438.5|9423.5|9437.6|9422.6|9438.5|9423.5|9437.6|9422.6|7
1628870820000|2021-08-13 16:07:00|9437.2|9422.2|9430.1|9415.1|9437.2|9422.2|9430.1|9415.1|11
1628870830000|2021-08-13 16:07:10|9430.3|9415.3|9431.3|9416.3|9431.3|9416.3|9430.3|9415.3|2
1628870840000|2021-08-13 16:07:20|9431.8|9416.8|9435.6|9420.6|9435.6|9420.6|9431.8|9416.8|2
1628870850000|2021-08-13 16:07:30|9434.8|9419.8|9435.2|9420.2|9435.2|9420.2|9434.7|9419.7|2
1628870860000|2021-08-13 16:07:40|||||||||1
1628870870000|2021-08-13 16:07:50|9435.7|9420.7|9436.1|9421.1|9436.1|9421.1|9435.7|9420.7|0
1628870880000|2021-08-13 16:08:00|9435.7|9420.7|9435.2|9420.2|9435.7|9420.7|9435.2|9420.2|6
1628870890000|2021-08-13 16:08:10|9435.6|9420.6|9436|9421|9436|9421|9435.6|9420.6|3
1628870910000|2021-08-13 16:08:30|9435.9|9420.9|9435.1|9420.1|9435.9|9420.9|9435.1|9420.1|3
1628870920000|2021-08-13 16:08:40|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|0
1628870930000|2021-08-13 16:08:50|9436|9421|9436.5|9421.5|9436.5|9421.5|9436|9421|1
1628870940000|2021-08-13 16:09:00|9436.9|9421.9|9430.3|9415.3|9437.7|9422.7|9430|9415|11
1628870950000|2021-08-13 16:09:10|9430|9415|9431.2|9416.2|9431.2|9416.2|9428.7|9413.7|3
1628870960000|2021-08-13 16:09:20|9431|9416|9429.8|9414.8|9431|9416|9429.8|9414.8|1
1628870970000|2021-08-13 16:09:30|9430.2|9415.2|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|1
1628870980000|2021-08-13 16:09:40|9430.6|9415.6|9431.8|9416.8|9431.8|9416.8|9430.6|9415.6|1
1628870990000|2021-08-13 16:09:50|9432.2|9417.2|9432.3|9417.3|9432.3|9417.3|9432.2|9417.2|0
1628871000000|2021-08-13 16:10:00|9433.3|9418.3|9433.3|9418.3|9434.3|9419.3|9433.3|9418.3|0
1628871010000|2021-08-13 16:10:10|9435.2|9420.2|9436|9421|9437|9422|9435.2|9420.2|3
1628871020000|2021-08-13 16:10:20|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|1
1628871040000|2021-08-13 16:10:40|||||||||3
1628871050000|2021-08-13 16:10:50|9437|9422|9437.5|9422.5|9437.5|9422.5|9437|9422|1
1628871060000|2021-08-13 16:11:00|||||||||1
1628871070000|2021-08-13 16:11:10|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|0
1628871080000|2021-08-13 16:11:20|9438|9423|9438|9423|9438|9423|9438|9423|9
1628871090000|2021-08-13 16:11:30|9437.6|9422.6|9436.7|9421.7|9437.7|9422.7|9436.7|9421.7|3
1628871100000|2021-08-13 16:11:40|9437|9422|9437|9422|9437|9422|9437|9422|2
1628871120000|2021-08-13 16:12:00|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1628871130000|2021-08-13 16:12:10|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|1
1628871150000|2021-08-13 16:12:30|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|0
1628871160000|2021-08-13 16:12:40|9437.2|9422.2|9437.7|9422.7|9437.7|9422.7|9437.2|9422.2|2
1628871170000|2021-08-13 16:12:50|9438.1|9423.1|9437.5|9422.5|9438.1|9423.1|9437.5|9422.5|3
1628871180000|2021-08-13 16:13:00|9438.2|9423.2|9438.1|9423.1|9438.5|9423.5|9438.1|9423.1|5
1628871190000|2021-08-13 16:13:10|9438.5|9423.5|9437.1|9422.1|9438.5|9423.5|9436.6|9421.6|6
1628871200000|2021-08-13 16:13:20|9437.6|9422.6|9438|9423|9438|9423|9437.1|9422.1|18
1628871210000|2021-08-13 16:13:30|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|4
1628871220000|2021-08-13 16:13:40|9436.1|9421.1|9436.3|9421.3|9436.3|9421.3|9435.8|9420.8|16
1628871230000|2021-08-13 16:13:50|9436.1|9421.1|9437.2|9422.2|9437.5|9422.5|9436.1|9421.1|2
1628871240000|2021-08-13 16:14:00|9437.6|9422.6|9435.6|9420.6|9437.7|9422.7|9435.6|9420.6|13
1628871250000|2021-08-13 16:14:10|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1628871260000|2021-08-13 16:14:20|9436.5|9421.5|9437.8|9422.8|9437.8|9422.8|9436.5|9421.5|9
1628871270000|2021-08-13 16:14:30|9437.1|9422.1|9437|9422|9437.1|9422.1|9437|9422|1
1628871300000|2021-08-13 16:15:00|9437.3|9422.3|9438.2|9423.2|9439|9424|9437.3|9422.3|5
1628871310000|2021-08-13 16:15:10|9437.8|9422.8|9437.5|9422.5|9438.2|9423.2|9437.5|9422.5|16
1628871330000|2021-08-13 16:15:30|9436.2|9421.2|9436.5|9421.5|9436.5|9421.5|9436.2|9421.2|8
1628871340000|2021-08-13 16:15:40|9436.2|9421.2|9437.7|9422.7|9437.7|9422.7|9436.2|9421.2|13
1628871350000|2021-08-13 16:15:50|9437.8|9422.8|9440.6|9425.6|9440.6|9425.6|9437.8|9422.8|8
1628871360000|2021-08-13 16:16:00|9440.1|9425.1|9437.1|9422.1|9440.1|9425.1|9437.1|9422.1|10
1628871370000|2021-08-13 16:16:10|9437.5|9422.5|9435.5|9420.5|9437.6|9422.6|9433.2|9418.2|2
1628871380000|2021-08-13 16:16:20|9436|9421|9435.2|9420.2|9436|9421|9435.2|9420.2|1
1628871420000|2021-08-13 16:17:00|9436|9421|9436.5|9421.5|9436.5|9421.5|9436|9421|1
1628871440000|2021-08-13 16:17:20|9436.1|9421.1|9436|9421|9436.1|9421.1|9436|9421|2
1628871450000|2021-08-13 16:17:30|9436.3|9421.3|9436.8|9421.8|9436.8|9421.8|9436.3|9421.3|1
1628871460000|2021-08-13 16:17:40|9436.6|9421.6|9437|9422|9437|9422|9436.6|9421.6|1
1628871470000|2021-08-13 16:17:50|9436.2|9421.2|9435.9|9420.9|9436.4|9421.4|9435.9|9420.9|16
1628871480000|2021-08-13 16:18:00|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|1
1628871490000|2021-08-13 16:18:10|||||||||5
1628871500000|2021-08-13 16:18:20|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|1
1628871530000|2021-08-13 16:18:50|9437.2|9422.2|9437.6|9422.6|9437.6|9422.6|9437.2|9422.2|1
1628871540000|2021-08-13 16:19:00|9437.4|9422.4|9434.2|9419.2|9437.4|9422.4|9433.9|9418.9|12
1628871550000|2021-08-13 16:19:10|||||||||1
1628871590000|2021-08-13 16:19:50|9434.7|9419.7|9435.1|9420.1|9435.1|9420.1|9434.7|9419.7|6
1628871600000|2021-08-13 16:20:00|9435.8|9420.8|9434.4|9419.4|9436.1|9421.1|9434.4|9419.4|9
1628871610000|2021-08-13 16:20:10|9431.7|9416.7|9431.2|9416.2|9431.7|9416.7|9431.2|9416.2|9
1628871620000|2021-08-13 16:20:20|||||||||1
1628871660000|2021-08-13 16:21:00|9431.3|9416.3|9432.4|9417.4|9432.9|9417.9|9431.3|9416.3|6
1628871670000|2021-08-13 16:21:10|9431.6|9416.6|9431.2|9416.2|9431.6|9416.6|9431.2|9416.2|3
1628871680000|2021-08-13 16:21:20|||||||||1
1628871690000|2021-08-13 16:21:30|9431.3|9416.3|9429.9|9414.9|9431.3|9416.3|9429.9|9414.9|15
1628871700000|2021-08-13 16:21:40|9430.7|9415.7|9431.7|9416.7|9431.7|9416.7|9430.7|9415.7|1
1628871710000|2021-08-13 16:21:50|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|4
1628871720000|2021-08-13 16:22:00|9430.2|9415.2|9430.7|9415.7|9430.7|9415.7|9430.2|9415.2|2
1628871730000|2021-08-13 16:22:10|9431.1|9416.1|9431.2|9416.2|9431.2|9416.2|9431.1|9416.1|1
1628871750000|2021-08-13 16:22:30|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|1
1628871760000|2021-08-13 16:22:40|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|1
1628871770000|2021-08-13 16:22:50|9429.9|9414.9|9430.3|9415.3|9430.3|9415.3|9429.9|9414.9|10
1628871780000|2021-08-13 16:23:00|9430.4|9415.4|9431.7|9416.7|9431.7|9416.7|9430.4|9415.4|6
1628871790000|2021-08-13 16:23:10|||||||||3
1628871800000|2021-08-13 16:23:20|9432.1|9417.1|9432.3|9417.3|9433.7|9418.7|9432.1|9417.1|9
1628871810000|2021-08-13 16:23:30|9432.7|9417.7|9432.8|9417.8|9432.8|9417.8|9432.7|9417.7|0
1628871820000|2021-08-13 16:23:40|||||||||1
1628871830000|2021-08-13 16:23:50|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|1
1628871840000|2021-08-13 16:24:00|9434.3|9419.3|9432.8|9417.8|9434.8|9419.8|9432.8|9417.8|7
1628871850000|2021-08-13 16:24:10|9433.3|9418.3|9434.3|9419.3|9434.3|9419.3|9433.3|9418.3|1
1628871860000|2021-08-13 16:24:20|9434.7|9419.7|9434.8|9419.8|9434.8|9419.8|9434.7|9419.7|1
1628871870000|2021-08-13 16:24:30|||||||||2
1628871880000|2021-08-13 16:24:40|9435.8|9420.8|9434.8|9419.8|9435.8|9420.8|9434.8|9419.8|4
1628871890000|2021-08-13 16:24:50|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|1
1628871900000|2021-08-13 16:25:00|||||||||5
1628871910000|2021-08-13 16:25:10|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9
1628871920000|2021-08-13 16:25:20|9436.2|9421.2|9437.2|9422.2|9437.2|9422.2|9436.2|9421.2|1
1628871940000|2021-08-13 16:25:40|||||||||1
1628871950000|2021-08-13 16:25:50|9437.1|9422.1|9437.9|9422.9|9437.9|9422.9|9437.1|9422.1|4
1628871960000|2021-08-13 16:26:00|9438.4|9423.4|9439.1|9424.1|9440.7|9425.7|9438.1|9423.1|13
1628871980000|2021-08-13 16:26:20|9439.4|9424.4|9439.1|9424.1|9439.6|9424.6|9439.1|9424.1|2
1628871990000|2021-08-13 16:26:30|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|0
1628872000000|2021-08-13 16:26:40|||||||||1
1628872010000|2021-08-13 16:26:50|9439.8|9424.8|9440.9|9425.9|9440.9|9425.9|9439.8|9424.8|86
1628872020000|2021-08-13 16:27:00|9441.4|9426.4|9441.9|9426.9|9442.4|9427.4|9440.9|9425.9|12
1628872030000|2021-08-13 16:27:10|9441.2|9426.2|9441.4|9426.4|9441.4|9426.4|9441.1|9426.1|2
1628872040000|2021-08-13 16:27:20|9441.1|9426.1|9441.4|9426.4|9441.4|9426.4|9441.1|9426.1|11
1628872050000|2021-08-13 16:27:30|9441.8|9426.8|9442.1|9427.1|9442.1|9427.1|9441.8|9426.8|1
1628872070000|2021-08-13 16:27:50|9442.6|9427.6|9442.9|9427.9|9442.9|9427.9|9442.6|9427.6|1
1628872090000|2021-08-13 16:28:10|||||||||1
1628872100000|2021-08-13 16:28:20|9442.2|9427.2|9442.6|9427.6|9442.6|9427.6|9442.2|9427.2|2
1628872110000|2021-08-13 16:28:30|9442.2|9427.2|9440.2|9425.2|9442.2|9427.2|9440.2|9425.2|3
1628872120000|2021-08-13 16:28:40|9439.7|9424.7|9437.9|9422.9|9439.7|9424.7|9437.9|9422.9|0
1628872130000|2021-08-13 16:28:50|9437.6|9422.6|9437.2|9422.2|9437.8|9422.8|9436.4|9421.4|3
1628872140000|2021-08-13 16:29:00|9437.4|9422.4|9440.6|9425.6|9441.1|9426.1|9435.7|9420.7|17
1628872160000|2021-08-13 16:29:20|9441.2|9426.2|9444.1|9429.1|9444.1|9429.1|9441.2|9426.2|3
1628872190000|2021-08-13 16:29:50|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|4
1628872200000|2021-08-13 16:30:00|9443.2|9428.2|9443.3|9428.3|9443.3|9428.3|9443.2|9428.2|5
1628872210000|2021-08-13 16:30:10|9442.8|9427.8|9443.3|9428.3|9443.3|9428.3|9442.3|9427.3|2
1628872220000|2021-08-13 16:30:20|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|0
1628872230000|2021-08-13 16:30:30|9441.3|9426.3|9442.9|9427.9|9443.3|9428.3|9441.3|9426.3|9
1628872240000|2021-08-13 16:30:40|9443.3|9428.3|9442.8|9427.8|9443.3|9428.3|9442.8|9427.8|0
1628872250000|2021-08-13 16:30:50|9443.8|9428.8|9443.9|9428.9|9443.9|9428.9|9443.8|9428.8|12
1628872260000|2021-08-13 16:31:00|9443.8|9428.8|9444.3|9429.3|9444.3|9429.3|9443.8|9428.8|1
1628872280000|2021-08-13 16:31:20|9444.8|9429.8|9445.3|9430.3|9445.3|9430.3|9444.8|9429.8|6
1628872310000|2021-08-13 16:31:50|||||||||4
1628872320000|2021-08-13 16:32:00|9445.8|9430.8|9444.8|9429.8|9445.8|9430.8|9444.8|9429.8|2
1628872330000|2021-08-13 16:32:10|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|26
1628872340000|2021-08-13 16:32:20|9441.8|9426.8|9440.4|9425.4|9441.8|9426.8|9440.4|9425.4|6
1628872350000|2021-08-13 16:32:30|9440.3|9425.3|9439.3|9424.3|9440.3|9425.3|9439.3|9424.3|2
1628872360000|2021-08-13 16:32:40|9439.8|9424.8|9440.8|9425.8|9440.8|9425.8|9439.8|9424.8|1
1628872370000|2021-08-13 16:32:50|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|1
1628872380000|2021-08-13 16:33:00|9440.9|9425.9|9441.3|9426.3|9441.3|9426.3|9440.8|9425.8|1
1628872390000|2021-08-13 16:33:10|||||||||1
1628872440000|2021-08-13 16:34:00|9440.3|9425.3|9438.7|9423.7|9440.3|9425.3|9438.3|9423.3|7
1628872450000|2021-08-13 16:34:10|9438.4|9423.4|9437.4|9422.4|9438.4|9423.4|9436.9|9421.9|2
1628872460000|2021-08-13 16:34:20|9437.1|9422.1|9434.1|9419.1|9437.1|9422.1|9433.6|9418.6|22
1628872470000|2021-08-13 16:34:30|||||||||1
1628872480000|2021-08-13 16:34:40|9434.2|9419.2|9432.8|9417.8|9434.2|9419.2|9432.8|9417.8|11
1628872490000|2021-08-13 16:34:50|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|2
1628872500000|2021-08-13 16:35:00|9433.7|9418.7|9431.9|9416.9|9433.7|9418.7|9431.9|9416.9|5
1628872510000|2021-08-13 16:35:10|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|2
1628872520000|2021-08-13 16:35:20|9433.2|9418.2|9433.7|9418.7|9433.7|9418.7|9433.2|9418.2|0
1628872530000|2021-08-13 16:35:30|9434.1|9419.1|9434.7|9419.7|9435.2|9420.2|9434.1|9419.1|3
1628872540000|2021-08-13 16:35:40|9435.4|9420.4|9435.9|9420.9|9435.9|9420.9|9435.4|9420.4|0
1628872550000|2021-08-13 16:35:50|9436.3|9421.3|9436.9|9421.9|9436.9|9421.9|9436.3|9421.3|0
1628872570000|2021-08-13 16:36:10|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|0
1628872580000|2021-08-13 16:36:20|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|1
1628872590000|2021-08-13 16:36:30|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|3
1628872600000|2021-08-13 16:36:40|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1628872610000|2021-08-13 16:36:50|||||||||2
1628872620000|2021-08-13 16:37:00|9435.3|9420.3|9435.1|9420.1|9435.3|9420.3|9435.1|9420.1|1
1628872630000|2021-08-13 16:37:10|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1628872640000|2021-08-13 16:37:20|||||||||4
1628872650000|2021-08-13 16:37:30|||||||||1
1628872680000|2021-08-13 16:38:00|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1628872700000|2021-08-13 16:38:20|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|5
1628872710000|2021-08-13 16:38:30|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1628872720000|2021-08-13 16:38:40|9434.8|9419.8|9432.7|9417.7|9434.8|9419.8|9432.7|9417.7|1
1628872740000|2021-08-13 16:39:00|9430.8|9415.8|9429.8|9414.8|9430.8|9415.8|9429.8|9414.8|8
1628872750000|2021-08-13 16:39:10|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|0
1628872760000|2021-08-13 16:39:20|9429.6|9414.6|9430.2|9415.2|9430.2|9415.2|9429.6|9414.6|6
1628872770000|2021-08-13 16:39:30|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|0
1628872790000|2021-08-13 16:39:50|9430.2|9415.2|9431.2|9416.2|9431.2|9416.2|9429.7|9414.7|9
1628872800000|2021-08-13 16:40:00|9431.3|9416.3|9430.3|9415.3|9431.8|9416.8|9429.8|9414.8|59
1628872810000|2021-08-13 16:40:10|9430.7|9415.7|9430.3|9415.3|9430.8|9415.8|9430.3|9415.3|1
1628872820000|2021-08-13 16:40:20|||||||||2
1628872840000|2021-08-13 16:40:40|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|4
1628872860000|2021-08-13 16:41:00|9431.3|9416.3|9432.7|9417.7|9432.7|9417.7|9431.3|9416.3|3
1628872870000|2021-08-13 16:41:10|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|0
1628872880000|2021-08-13 16:41:20|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|2
1628872890000|2021-08-13 16:41:30|9434.2|9419.2|9432.7|9417.7|9434.2|9419.2|9432.7|9417.7|2
1628872900000|2021-08-13 16:41:40|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|0
1628872910000|2021-08-13 16:41:50|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|2
1628872920000|2021-08-13 16:42:00|9437.2|9422.2|9436.7|9421.7|9437.2|9422.2|9435.7|9420.7|1
1628872930000|2021-08-13 16:42:10|9436.8|9421.8|9437.2|9422.2|9438.2|9423.2|9436.8|9421.8|1
1628872940000|2021-08-13 16:42:20|9437.7|9422.7|9436.7|9421.7|9437.7|9422.7|9436.1|9421.1|7
1628872950000|2021-08-13 16:42:30|9437.2|9422.2|9436.6|9421.6|9437.2|9422.2|9436.6|9421.6|1
1628872960000|2021-08-13 16:42:40|9436.7|9421.7|9436.8|9421.8|9436.8|9421.8|9436.7|9421.7|37
1628872980000|2021-08-13 16:43:00|||||||||1
1628872990000|2021-08-13 16:43:10|9436.9|9421.9|9435.4|9420.4|9436.9|9421.9|9434.9|9419.9|1
1628873000000|2021-08-13 16:43:20|9433.4|9418.4|9432.4|9417.4|9433.4|9418.4|9432.4|9417.4|5
1628873010000|2021-08-13 16:43:30|9432.3|9417.3|9432.3|9417.3|9432.8|9417.8|9432.3|9417.3|0
1628873020000|2021-08-13 16:43:40|9432.7|9417.7|9432.8|9417.8|9432.8|9417.8|9432.7|9417.7|0
1628873030000|2021-08-13 16:43:50|9432.6|9417.6|9433.8|9418.8|9433.8|9418.8|9432.2|9417.2|1
1628873040000|2021-08-13 16:44:00|9433.7|9418.7|9430.7|9415.7|9433.7|9418.7|9430.2|9415.2|55
1628873050000|2021-08-13 16:44:10|9429.7|9414.7|9431.1|9416.1|9431.1|9416.1|9429.7|9414.7|0
1628873060000|2021-08-13 16:44:20|9430.7|9415.7|9430.4|9415.4|9432.7|9417.7|9430.4|9415.4|5
1628873070000|2021-08-13 16:44:30|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|0
1628873080000|2021-08-13 16:44:40|9430|9415|9430.1|9415.1|9430.1|9415.1|9430|9415|1
1628873100000|2021-08-13 16:45:00|9432.1|9417.1|9432.6|9417.6|9432.6|9417.6|9432.1|9417.1|0
1628873110000|2021-08-13 16:45:10|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|0
1628873120000|2021-08-13 16:45:20|9430.3|9415.3|9430.3|9415.3|9430.7|9415.7|9429.7|9414.7|4
1628873130000|2021-08-13 16:45:30|9430.2|9415.2|9430.2|9415.2|9430.7|9415.7|9430.2|9415.2|2
1628873140000|2021-08-13 16:45:40|||||||||1
1628873160000|2021-08-13 16:46:00|9429.8|9414.8|9429.7|9414.7|9429.8|9414.8|9429.7|9414.7|4
1628873200000|2021-08-13 16:46:40|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|1
1628873210000|2021-08-13 16:46:50|9432.1|9417.1|9432.7|9417.7|9432.7|9417.7|9432.1|9417.1|0
1628873220000|2021-08-13 16:47:00|9433.2|9418.2|9434.7|9419.7|9434.7|9419.7|9433.2|9418.2|14
1628873250000|2021-08-13 16:47:30|9434.2|9419.2|9434.7|9419.7|9434.7|9419.7|9434.2|9419.2|1
1628873260000|2021-08-13 16:47:40|9434.4|9419.4|9433.7|9418.7|9434.4|9419.4|9433.7|9418.7|5
1628873270000|2021-08-13 16:47:50|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|1
1628873290000|2021-08-13 16:48:10|9432.2|9417.2|9432.6|9417.6|9432.6|9417.6|9432.2|9417.2|1
1628873300000|2021-08-13 16:48:20|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|0
1628873310000|2021-08-13 16:48:30|9431.8|9416.8|9432.2|9417.2|9432.2|9417.2|9431.7|9416.7|2
1628873320000|2021-08-13 16:48:40|||||||||2
1628873330000|2021-08-13 16:48:50|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|0
1628873340000|2021-08-13 16:49:00|9432.2|9417.2|9430.7|9415.7|9432.2|9417.2|9430.2|9415.2|7
1628873350000|2021-08-13 16:49:10|9431.1|9416.1|9430.7|9415.7|9431.2|9416.2|9430.7|9415.7|1
1628873370000|2021-08-13 16:49:30|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|1
1628873380000|2021-08-13 16:49:40|||||||||1
1628873390000|2021-08-13 16:49:50|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|7
1628873400000|2021-08-13 16:50:00|9431.7|9416.7|9433.6|9418.6|9433.6|9418.6|9431.7|9416.7|4
1628873410000|2021-08-13 16:50:10|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|1
1628873420000|2021-08-13 16:50:20|9433.6|9418.6|9433.2|9418.2|9433.6|9418.6|9433.2|9418.2|5
1628873430000|2021-08-13 16:50:30|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|1
1628873450000|2021-08-13 16:50:50|||||||||1
1628873460000|2021-08-13 16:51:00|9432.8|9417.8|9432.4|9417.4|9432.8|9417.8|9431.9|9416.9|2
1628873490000|2021-08-13 16:51:30|9431.9|9416.9|9431.2|9416.2|9431.9|9416.9|9431.2|9416.2|1
1628873500000|2021-08-13 16:51:40|||||||||1
1628873520000|2021-08-13 16:52:00|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|2
1628873540000|2021-08-13 16:52:20|9431.7|9416.7|9432.2|9417.2|9432.2|9417.2|9431.7|9416.7|1
1628873550000|2021-08-13 16:52:30|||||||||1
1628873570000|2021-08-13 16:52:50|9432.6|9417.6|9433.8|9418.8|9433.8|9418.8|9432.6|9417.6|1
1628873580000|2021-08-13 16:53:00|9433.9|9418.9|9433.6|9418.6|9433.9|9418.9|9433.6|9418.6|2
1628873600000|2021-08-13 16:53:20|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|3
1628873620000|2021-08-13 16:53:40|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|9431.7|9416.7|2
1628873630000|2021-08-13 16:53:50|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1628873640000|2021-08-13 16:54:00|9432.4|9417.4|9430.2|9415.2|9432.7|9417.7|9430.2|9415.2|7
1628873650000|2021-08-13 16:54:10|9430.6|9415.6|9431.1|9416.1|9431.1|9416.1|9430.6|9415.6|1
1628873660000|2021-08-13 16:54:20|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|4
1628873670000|2021-08-13 16:54:30|9430.9|9415.9|9431.1|9416.1|9431.1|9416.1|9430.9|9415.9|0
1628873690000|2021-08-13 16:54:50|9431.4|9416.4|9430.6|9415.6|9431.6|9416.6|9430.6|9415.6|3
1628873700000|2021-08-13 16:55:00|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|1
1628873710000|2021-08-13 16:55:10|9430.6|9415.6|9429.7|9414.7|9430.6|9415.6|9429.7|9414.7|3
1628873720000|2021-08-13 16:55:20|9430.1|9415.1|9430.7|9415.7|9430.7|9415.7|9429.8|9414.8|1
1628873730000|2021-08-13 16:55:30|9431.1|9416.1|9431.2|9416.2|9431.2|9416.2|9431.1|9416.1|0
1628873740000|2021-08-13 16:55:40|9430.7|9415.7|9431.2|9416.2|9431.2|9416.2|9430.6|9415.6|3
1628873760000|2021-08-13 16:56:00|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1628873770000|2021-08-13 16:56:10|9431.8|9416.8|9432.2|9417.2|9432.2|9417.2|9431.8|9416.8|3
1628873780000|2021-08-13 16:56:20|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|3
1628873790000|2021-08-13 16:56:30|||||||||1
1628873800000|2021-08-13 16:56:40|9433.4|9418.4|9433.1|9418.1|9433.4|9418.4|9433.1|9418.1|0
1628873820000|2021-08-13 16:57:00|9433.4|9418.4|9433.1|9418.1|9433.4|9418.4|9433.1|9418.1|2
1628873830000|2021-08-13 16:57:10|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|1
1628873840000|2021-08-13 16:57:20|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|0
1628873850000|2021-08-13 16:57:30|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|1
1628873880000|2021-08-13 16:58:00|9433.9|9418.9|9433.4|9418.4|9433.9|9418.9|9433.4|9418.4|2
1628873910000|2021-08-13 16:58:30|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|0
1628873920000|2021-08-13 16:58:40|||||||||1
1628873930000|2021-08-13 16:58:50|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|3
1628873940000|2021-08-13 16:59:00|9430.7|9415.7|9429.3|9414.3|9430.7|9415.7|9429.3|9414.3|6
1628873950000|2021-08-13 16:59:10|9429.7|9414.7|9431.2|9416.2|9431.2|9416.2|9429.7|9414.7|3
1628873990000|2021-08-13 16:59:50|9432.2|9417.2|9432.7|9417.7|9432.7|9417.7|9432.2|9417.2|1
1628874000000|2021-08-13 17:00:00|9432.2|9417.2|9433.1|9418.1|9433.1|9418.1|9432.2|9417.2|2
1628874010000|2021-08-13 17:00:10|||||||||1
1628874060000|2021-08-13 17:01:00|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|2
1628874070000|2021-08-13 17:01:10|9429.1|9414.1|9428.7|9413.7|9429.1|9414.1|9428.7|9413.7|1
1628874080000|2021-08-13 17:01:20|9430.1|9415.1|9430.2|9415.2|9430.2|9415.2|9429.6|9414.6|7
1628874090000|2021-08-13 17:01:30|9430.1|9415.1|9430.1|9415.1|9430.1|9415.1|9430.1|9415.1|2
1628874130000|2021-08-13 17:02:10|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|2
1628874150000|2021-08-13 17:02:30|9429.3|9414.3|9428.9|9413.9|9429.3|9414.3|9428.9|9413.9|3
1628874160000|2021-08-13 17:02:40|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|0
1628874200000|2021-08-13 17:03:20|9429.4|9414.4|9428.1|9413.1|9429.4|9414.4|9428.1|9413.1|11
1628874210000|2021-08-13 17:03:30|9427.1|9412.1|9425.4|9410.4|9427.1|9412.1|9425.3|9410.3|30
1628874240000|2021-08-13 17:04:00|9425.8|9410.8|9425.4|9410.4|9425.8|9410.8|9425.4|9410.4|5
1628874260000|2021-08-13 17:04:20|9425.8|9410.8|9425.4|9410.4|9425.8|9410.8|9425.4|9410.4|33
1628874270000|2021-08-13 17:04:30|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|0
1628874280000|2021-08-13 17:04:40|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|3
1628874300000|2021-08-13 17:05:00|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|12
1628874310000|2021-08-13 17:05:10|9424.3|9409.3|9425.1|9410.1|9425.1|9410.1|9424.3|9409.3|19
1628874320000|2021-08-13 17:05:20|||||||||11
1628874340000|2021-08-13 17:05:40|9425.6|9410.6|9425.1|9410.1|9425.6|9410.6|9425.1|9410.1|3
1628874350000|2021-08-13 17:05:50|9425.6|9410.6|9425.1|9410.1|9425.6|9410.6|9425.1|9410.1|2
1628874360000|2021-08-13 17:06:00|9424.7|9409.7|9425.1|9410.1|9425.1|9410.1|9424.7|9409.7|1
1628874390000|2021-08-13 17:06:30|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|5
1628874400000|2021-08-13 17:06:40|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|0
1628874410000|2021-08-13 17:06:50|||||||||2
1628874420000|2021-08-13 17:07:00|9422.7|9407.7|9421.6|9406.6|9422.7|9407.7|9421.6|9406.6|3
1628874430000|2021-08-13 17:07:10|||||||||7
1628874440000|2021-08-13 17:07:20|||||||||42
1628874450000|2021-08-13 17:07:30|||||||||3
1628874460000|2021-08-13 17:07:40|9422.7|9407.7|9423.6|9408.6|9423.6|9408.6|9422.7|9407.7|1
1628874470000|2021-08-13 17:07:50|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|1
1628874500000|2021-08-13 17:08:20|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9
1628874510000|2021-08-13 17:08:30|9425.2|9410.2|9425.6|9410.6|9425.6|9410.6|9425.2|9410.2|4
1628874520000|2021-08-13 17:08:40|||||||||1
1628874530000|2021-08-13 17:08:50|||||||||2
1628874540000|2021-08-13 17:09:00|9425.4|9410.4|9425|9410|9425.4|9410.4|9425|9410|5
1628874560000|2021-08-13 17:09:20|9427|9412|9428.8|9413.8|9428.8|9413.8|9427|9412|4
1628874570000|2021-08-13 17:09:30|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|0
1628874580000|2021-08-13 17:09:40|9429.4|9414.4|9428.9|9413.9|9429.4|9414.4|9428.9|9413.9|3
1628874590000|2021-08-13 17:09:50|9428|9413|9428|9413|9428|9413|9428|9413|1
1628874600000|2021-08-13 17:10:00|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|9426|9411|6
1628874610000|2021-08-13 17:10:10|9428.7|9413.7|9429.9|9414.9|9429.9|9414.9|9428.7|9413.7|8
1628874620000|2021-08-13 17:10:20|9430.7|9415.7|9434.8|9419.8|9434.8|9419.8|9430.7|9415.7|3
1628874630000|2021-08-13 17:10:30|9434.4|9419.4|9435.9|9420.9|9435.9|9420.9|9434.4|9419.4|3
1628874640000|2021-08-13 17:10:40|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|130
1628874650000|2021-08-13 17:10:50|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|6
1628874660000|2021-08-13 17:11:00|9438|9423|9437.2|9422.2|9438.7|9423.7|9437.2|9422.2|64
1628874670000|2021-08-13 17:11:10|9437|9422|9436.7|9421.7|9437|9422|9436.7|9421.7|3
1628874720000|2021-08-13 17:12:00|9435.7|9420.7|9435.8|9420.8|9436.2|9421.2|9435.7|9420.7|7
1628874730000|2021-08-13 17:12:10|9435.7|9420.7|9436.5|9421.5|9437|9422|9435.7|9420.7|5
1628874740000|2021-08-13 17:12:20|9433.9|9418.9|9432.9|9417.9|9433.9|9418.9|9432.7|9417.7|5
1628874750000|2021-08-13 17:12:30|9433|9418|9435.2|9420.2|9435.2|9420.2|9433|9418|0
1628874760000|2021-08-13 17:12:40|9434.7|9419.7|9433.7|9418.7|9434.7|9419.7|9433.7|9418.7|0
1628874770000|2021-08-13 17:12:50|||||||||1
1628874780000|2021-08-13 17:13:00|9433.4|9418.4|9430.7|9415.7|9433.4|9418.4|9430.3|9415.3|4
1628874790000|2021-08-13 17:13:10|9431|9416|9430.5|9415.5|9431|9416|9430.5|9415.5|0
1628874800000|2021-08-13 17:13:20|9431|9416|9431.5|9416.5|9431.5|9416.5|9430.7|9415.7|1
1628874810000|2021-08-13 17:13:30|9432|9417|9434.2|9419.2|9434.5|9419.5|9432|9417|3
1628874820000|2021-08-13 17:13:40|9433.7|9418.7|9432|9417|9433.7|9418.7|9432|9417|4
1628874830000|2021-08-13 17:13:50|9432.2|9417.2|9431.7|9416.7|9432.2|9417.2|9431.7|9416.7|1
1628874840000|2021-08-13 17:14:00|9431.3|9416.3|9432.2|9417.2|9432.2|9417.2|9431.3|9416.3|0
1628874850000|2021-08-13 17:14:10|9431.4|9416.4|9431.2|9416.2|9431.4|9416.4|9431.2|9416.2|0
1628874870000|2021-08-13 17:14:30|9431.4|9416.4|9432.2|9417.2|9432.2|9417.2|9431.4|9416.4|1
1628874890000|2021-08-13 17:14:50|9432|9417|9432|9417|9432.2|9417.2|9432|9417|4
1628874900000|2021-08-13 17:15:00|9432.2|9417.2|9431.7|9416.7|9432.2|9417.2|9431.7|9416.7|1
1628874910000|2021-08-13 17:15:10|9432|9417|9431.8|9416.8|9432.7|9417.7|9431.8|9416.8|0
1628874920000|2021-08-13 17:15:20|9432|9417|9431.8|9416.8|9432.4|9417.4|9431.8|9416.8|0
1628874930000|2021-08-13 17:15:30|9431.7|9416.7|9432.1|9417.1|9433|9418|9431.7|9416.7|2
1628874940000|2021-08-13 17:15:40|9432.5|9417.5|9432|9417|9433|9418|9432|9417|0
1628874950000|2021-08-13 17:15:50|9432.4|9417.4|9432|9417|9433|9418|9432|9417|1
1628874960000|2021-08-13 17:16:00|9431.3|9416.3|9431|9416|9431.3|9416.3|9431|9416|2
1628874970000|2021-08-13 17:16:10|9431.5|9416.5|9431|9416|9432|9417|9431|9416|1
1628874980000|2021-08-13 17:16:20|9431.4|9416.4|9431|9416|9431.5|9416.5|9431|9416|0
1628874990000|2021-08-13 17:16:30|9430.7|9415.7|9431.4|9416.4|9431.4|9416.4|9430.7|9415.7|2
1628875000000|2021-08-13 17:16:40|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|0
1628875010000|2021-08-13 17:16:50|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|1
1628875020000|2021-08-13 17:17:00|9431.5|9416.5|9432|9417|9432|9417|9431.5|9416.5|1
1628875070000|2021-08-13 17:17:50|9431.9|9416.9|9430.3|9415.3|9431.9|9416.9|9429|9414|20
1628875080000|2021-08-13 17:18:00|9429.3|9414.3|9433.6|9418.6|9433.6|9418.6|9429.3|9414.3|6
1628875110000|2021-08-13 17:18:30|9433.8|9418.8|9433.1|9418.1|9433.8|9418.8|9433.1|9418.1|0
1628875130000|2021-08-13 17:18:50|9433.5|9418.5|9433.6|9418.6|9433.6|9418.6|9433.5|9418.5|2
1628875140000|2021-08-13 17:19:00|9433.8|9418.8|9431.8|9416.8|9433.8|9418.8|9431.8|9416.8|5
1628875150000|2021-08-13 17:19:10|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|1
1628875160000|2021-08-13 17:19:20|9432.4|9417.4|9433.8|9418.8|9433.8|9418.8|9432.3|9417.3|4
1628875170000|2021-08-13 17:19:30|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|5
1628875180000|2021-08-13 17:19:40|||||||||1
1628875200000|2021-08-13 17:20:00|9433.4|9418.4|9434.1|9419.1|9434.1|9419.1|9433.3|9418.3|1
1628875210000|2021-08-13 17:20:10|9432.1|9417.1|9432|9417|9432.1|9417.1|9431.9|9416.9|3
1628875220000|2021-08-13 17:20:20|9431.4|9416.4|9430.2|9415.2|9431.4|9416.4|9430.2|9415.2|4
1628875230000|2021-08-13 17:20:30|||||||||1
1628875240000|2021-08-13 17:20:40|9430.7|9415.7|9431.9|9416.9|9431.9|9416.9|9430.7|9415.7|2
1628875250000|2021-08-13 17:20:50|||||||||1
1628875260000|2021-08-13 17:21:00|9431.4|9416.4|9430.9|9415.9|9431.4|9416.4|9430.9|9415.9|2
1628875270000|2021-08-13 17:21:10|9431.3|9416.3|9430.9|9415.9|9431.3|9416.3|9430.9|9415.9|14
1628875280000|2021-08-13 17:21:20|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|6
1628875290000|2021-08-13 17:21:30|9429.6|9414.6|9429.5|9414.5|9429.6|9414.6|9429.1|9414.1|0
1628875300000|2021-08-13 17:21:40|9428.4|9413.4|9427.6|9412.6|9428.4|9413.4|9427.1|9412.1|8
1628875310000|2021-08-13 17:21:50|||||||||1
1628875330000|2021-08-13 17:22:10|9427.5|9412.5|9426.6|9411.6|9427.5|9412.5|9426.4|9411.4|2
1628875350000|2021-08-13 17:22:30|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|1
1628875370000|2021-08-13 17:22:50|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|1
1628875380000|2021-08-13 17:23:00|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1628875420000|2021-08-13 17:23:40|9426.6|9411.6|9427|9412|9427|9412|9426.5|9411.5|6
1628875430000|2021-08-13 17:23:50|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|4
1628875440000|2021-08-13 17:24:00|9428.1|9413.1|9432.5|9417.5|9433|9418|9428.1|9413.1|5
1628875450000|2021-08-13 17:24:10|9431|9416|9431.5|9416.5|9432.5|9417.5|9430.5|9415.5|2
1628875460000|2021-08-13 17:24:20|9427.6|9412.6|9427.6|9412.6|9428.1|9413.1|9427.6|9412.6|16
1628875470000|2021-08-13 17:24:30|9427.5|9412.5|9427.5|9412.5|9427.9|9412.9|9427.1|9412.1|2
1628875490000|2021-08-13 17:24:50|9427.9|9412.9|9424.7|9409.7|9428.1|9413.1|9424.2|9409.2|8
1628875500000|2021-08-13 17:25:00|9425|9410|9427.9|9412.9|9427.9|9412.9|9425|9410|2
1628875510000|2021-08-13 17:25:10|9427.7|9412.7|9426.9|9411.9|9427.8|9412.8|9426.9|9411.9|2
1628875520000|2021-08-13 17:25:20|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|0
1628875540000|2021-08-13 17:25:40|||||||||1
1628875550000|2021-08-13 17:25:50|9425.5|9410.5|9425.4|9410.4|9425.5|9410.5|9425.4|9410.4|1
1628875560000|2021-08-13 17:26:00|9424.6|9409.6|9425.4|9410.4|9425.4|9410.4|9424.4|9409.4|2
1628875600000|2021-08-13 17:26:40|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|1
1628875610000|2021-08-13 17:26:50|9428.9|9413.9|9429.5|9414.5|9429.5|9414.5|9428.9|9413.9|2
1628875620000|2021-08-13 17:27:00|9429.6|9414.6|9430.8|9415.8|9430.8|9415.8|9429.6|9414.6|2
1628875630000|2021-08-13 17:27:10|9430.5|9415.5|9427.6|9412.6|9430.6|9415.6|9427.6|9412.6|4
1628875640000|2021-08-13 17:27:20|9427.8|9412.8|9427.8|9412.8|9427.8|9412.8|9427.8|9412.8|3
1628875650000|2021-08-13 17:27:30|9427.6|9412.6|9427.8|9412.8|9427.8|9412.8|9427.6|9412.6|4
1628875660000|2021-08-13 17:27:40|9427.5|9412.5|9426.6|9411.6|9427.5|9412.5|9426.6|9411.6|5
1628875680000|2021-08-13 17:28:00|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1628875690000|2021-08-13 17:28:10|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|0
1628875720000|2021-08-13 17:28:40|9426.4|9411.4|9423.9|9408.9|9426.4|9411.4|9423.9|9408.9|14
1628875730000|2021-08-13 17:28:50|9424.4|9409.4|9423.9|9408.9|9424.4|9409.4|9423.9|9408.9|2
1628875750000|2021-08-13 17:29:10|||||||||1
1628875780000|2021-08-13 17:29:40|||||||||1
1628875790000|2021-08-13 17:29:50|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|2
1628875800000|2021-08-13 17:30:00|9423.4|9408.4|9424.3|9409.3|9425.5|9410.5|9423.4|9408.4|10
1628875810000|2021-08-13 17:30:10|9424.4|9409.4|9421.4|9406.4|9424.4|9409.4|9421.4|9406.4|10
1628875820000|2021-08-13 17:30:20|9421.5|9406.5|9421.4|9406.4|9421.5|9406.5|9421.4|9406.4|12
1628875830000|2021-08-13 17:30:30|9421.6|9406.6|9423.4|9408.4|9423.4|9408.4|9421.6|9406.6|1
1628875840000|2021-08-13 17:30:40|9423|9408|9423|9408|9423|9408|9423|9408|1
1628875850000|2021-08-13 17:30:50|9422.9|9407.9|9421.1|9406.1|9422.9|9407.9|9421.1|9406.1|1
1628875860000|2021-08-13 17:31:00|||||||||1
1628875890000|2021-08-13 17:31:30|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|5
1628875900000|2021-08-13 17:31:40|9420.9|9405.9|9421|9406|9421|9406|9420.9|9405.9|2
1628875910000|2021-08-13 17:31:50|9420.6|9405.6|9420.5|9405.5|9421|9406|9420.5|9405.5|3
1628875920000|2021-08-13 17:32:00|9420|9405|9420|9405|9420.5|9405.5|9420|9405|1
1628875930000|2021-08-13 17:32:10|||||||||1
1628875940000|2021-08-13 17:32:20|9420.5|9405.5|9419.9|9404.9|9421.5|9406.5|9419.5|9404.5|2
1628875950000|2021-08-13 17:32:30|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|1
1628875970000|2021-08-13 17:32:50|||||||||1
1628876020000|2021-08-13 17:33:40|9418.4|9403.4|9419.8|9404.8|9419.8|9404.8|9418.4|9403.4|7
1628876030000|2021-08-13 17:33:50|9420.4|9405.4|9419.4|9404.4|9420.4|9405.4|9419.4|9404.4|3
1628876050000|2021-08-13 17:34:10|9418.4|9403.4|9418.9|9403.9|9418.9|9403.9|9418.4|9403.4|12
1628876090000|2021-08-13 17:34:50|||||||||1
1628876100000|2021-08-13 17:35:00|9418.5|9403.5|9418.4|9403.4|9418.5|9403.5|9418.4|9403.4|8
1628876110000|2021-08-13 17:35:10|||||||||5
1628876130000|2021-08-13 17:35:30|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|6
1628876140000|2021-08-13 17:35:40|9421.3|9406.3|9420.3|9405.3|9421.3|9406.3|9420.3|9405.3|5
1628876150000|2021-08-13 17:35:50|9420.5|9405.5|9421.1|9406.1|9421.1|9406.1|9420.3|9405.3|15
1628876160000|2021-08-13 17:36:00|9420.6|9405.6|9421.1|9406.1|9421.1|9406.1|9420.6|9405.6|1
1628876170000|2021-08-13 17:36:10|9421.5|9406.5|9421.6|9406.6|9421.6|9406.6|9421.5|9406.5|0
1628876200000|2021-08-13 17:36:40|9422|9407|9422.9|9407.9|9423.1|9408.1|9422|9407|1
1628876220000|2021-08-13 17:37:00|9422.5|9407.5|9423.6|9408.6|9423.6|9408.6|9422|9407|3
1628876230000|2021-08-13 17:37:10|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|0
1628876260000|2021-08-13 17:37:40|9424.9|9409.9|9423.6|9408.6|9424.9|9409.9|9423.3|9408.3|6
1628876270000|2021-08-13 17:37:50|9424.4|9409.4|9423.6|9408.6|9425|9410|9423.3|9408.3|1
1628876290000|2021-08-13 17:38:10|||||||||2
1628876310000|2021-08-13 17:38:30|||||||||1
1628876330000|2021-08-13 17:38:50|9424.4|9409.4|9425.1|9410.1|9425.1|9410.1|9424.4|9409.4|3
1628876340000|2021-08-13 17:39:00|9424.4|9409.4|9425.1|9410.1|9425.1|9410.1|9424.4|9409.4|1
1628876360000|2021-08-13 17:39:20|||||||||1
1628876370000|2021-08-13 17:39:30|||||||||7
1628876400000|2021-08-13 17:40:00|9425.5|9410.5|9424.6|9409.6|9425.6|9410.6|9424.6|9409.6|2
1628876420000|2021-08-13 17:40:20|9425|9410|9425|9410|9425|9410|9425|9410|5
1628876430000|2021-08-13 17:40:30|||||||||1
1628876440000|2021-08-13 17:40:40|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|1
1628876450000|2021-08-13 17:40:50|9424.4|9409.4|9424.4|9409.4|9424.9|9409.9|9424.4|9409.4|3
1628876460000|2021-08-13 17:41:00|9423.9|9408.9|9425.3|9410.3|9425.3|9410.3|9423.9|9408.9|2
1628876480000|2021-08-13 17:41:20|9424.3|9409.3|9425.1|9410.1|9425.1|9410.1|9424.3|9409.3|1
1628876490000|2021-08-13 17:41:30|9424.8|9409.8|9424.4|9409.4|9424.8|9409.8|9424.4|9409.4|0
1628876510000|2021-08-13 17:41:50|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1628876520000|2021-08-13 17:42:00|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|0
1628876570000|2021-08-13 17:42:50|||||||||2
1628876580000|2021-08-13 17:43:00|9423.5|9408.5|9425.6|9410.6|9425.6|9410.6|9423.5|9408.5|2
1628876590000|2021-08-13 17:43:10|9426|9411|9426.1|9411.1|9426.1|9411.1|9426|9411|2
1628876600000|2021-08-13 17:43:20|9426.5|9411.5|9426.6|9411.6|9426.6|9411.6|9426.5|9411.5|1
1628876630000|2021-08-13 17:43:50|9430.4|9415.4|9430.9|9415.9|9430.9|9415.9|9430.4|9415.4|15
1628876640000|2021-08-13 17:44:00|9431.4|9416.4|9431.5|9416.5|9431.5|9416.5|9431.4|9416.4|1
1628876670000|2021-08-13 17:44:30|9431.9|9416.9|9432|9417|9432|9417|9431.9|9416.9|0
1628876680000|2021-08-13 17:44:40|9431.8|9416.8|9429.6|9414.6|9431.8|9416.8|9429.6|9414.6|9
1628876700000|2021-08-13 17:45:00|9430.1|9415.1|9427.8|9412.8|9430.1|9415.1|9425.3|9410.3|4
1628876710000|2021-08-13 17:45:10|9426.8|9411.8|9427.6|9412.6|9427.6|9412.6|9426|9411|0
1628876720000|2021-08-13 17:45:20|9427.8|9412.8|9428|9413|9428.1|9413.1|9425.6|9410.6|4
1628876730000|2021-08-13 17:45:30|9428.1|9413.1|9427.3|9412.3|9428.1|9413.1|9426.6|9411.6|0
1628876740000|2021-08-13 17:45:40|9426.8|9411.8|9427.5|9412.5|9427.5|9412.5|9426.1|9411.1|0
1628876750000|2021-08-13 17:45:50|9428.1|9413.1|9427.1|9412.1|9428.1|9413.1|9426.1|9411.1|2
1628876760000|2021-08-13 17:46:00|9426.8|9411.8|9424.4|9409.4|9426.8|9411.8|9423.8|9408.8|1
1628876770000|2021-08-13 17:46:10|9423.6|9408.6|9423.1|9408.1|9424.1|9409.1|9423.1|9408.1|0
1628876780000|2021-08-13 17:46:20|9423.5|9408.5|9423.8|9408.8|9425.1|9410.1|9423.5|9408.5|0
1628876790000|2021-08-13 17:46:30|9423.6|9408.6|9424.6|9409.6|9425.1|9410.1|9423.6|9408.6|1
1628876800000|2021-08-13 17:46:40|9425|9410|9427|9412|9427|9412|9425|9410|3
1628876810000|2021-08-13 17:46:50|9427.1|9412.1|9426.6|9411.6|9427.1|9412.1|9426.6|9411.6|2
1628876820000|2021-08-13 17:47:00|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|9425.6|9410.6|5
1628876840000|2021-08-13 17:47:20|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|0
1628876850000|2021-08-13 17:47:30|9430.9|9415.9|9430.4|9415.4|9430.9|9415.9|9430|9415|7
1628876860000|2021-08-13 17:47:40|9430.9|9415.9|9431.6|9416.6|9431.6|9416.6|9430.9|9415.9|0
1628876880000|2021-08-13 17:48:00|9431.8|9416.8|9429.9|9414.9|9431.8|9416.8|9429.9|9414.9|4
1628876890000|2021-08-13 17:48:10|9429.6|9414.6|9430.1|9415.1|9430.1|9415.1|9428.1|9413.1|3
1628876900000|2021-08-13 17:48:20|9431|9416|9431|9416|9431|9416|9430.5|9415.5|0
1628876920000|2021-08-13 17:48:40|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|0
1628876930000|2021-08-13 17:48:50|9431.4|9416.4|9431.9|9416.9|9431.9|9416.9|9431.4|9416.4|26
1628876940000|2021-08-13 17:49:00|||||||||5
1628876950000|2021-08-13 17:49:10|||||||||1
1628876960000|2021-08-13 17:49:20|9431|9416|9430|9415|9431|9416|9429.5|9414.5|16
1628876970000|2021-08-13 17:49:30|9429|9414|9429.9|9414.9|9429.9|9414.9|9429|9414|3
1628876980000|2021-08-13 17:49:40|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|0
1628876990000|2021-08-13 17:49:50|9429.6|9414.6|9429.3|9414.3|9429.6|9414.6|9429.3|9414.3|2
1628877000000|2021-08-13 17:50:00|9429|9414|9424.1|9409.1|9429|9414|9424.1|9409.1|1
1628877010000|2021-08-13 17:50:10|9428|9413|9426.9|9411.9|9428|9413|9426.9|9411.9|9
1628877020000|2021-08-13 17:50:20|9425.8|9410.8|9425.5|9410.5|9425.8|9410.8|9425.5|9410.5|1
1628877030000|2021-08-13 17:50:30|9425.4|9410.4|9425.8|9410.8|9425.8|9410.8|9425.4|9410.4|0
1628877050000|2021-08-13 17:50:50|9426.5|9411.5|9425.4|9410.4|9426.8|9411.8|9425.4|9410.4|2
1628877060000|2021-08-13 17:51:00|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|0
1628877070000|2021-08-13 17:51:10|9424|9409|9424|9409|9424|9409|9424|9409|0
1628877080000|2021-08-13 17:51:20|9424.4|9409.4|9424.5|9409.5|9424.5|9409.5|9424.4|9409.4|0
1628877100000|2021-08-13 17:51:40|9425|9410|9426.6|9411.6|9426.6|9411.6|9425|9410|2
1628877110000|2021-08-13 17:51:50|9427|9412|9426.6|9411.6|9427|9412|9426.6|9411.6|1
1628877120000|2021-08-13 17:52:00|9426.3|9411.3|9428.6|9413.6|9428.6|9413.6|9426.3|9411.3|2
1628877130000|2021-08-13 17:52:10|9428.3|9413.3|9424|9409|9428.3|9413.3|9423.9|9408.9|6
1628877140000|2021-08-13 17:52:20|9423.3|9408.3|9422.5|9407.5|9423.5|9408.5|9422.5|9407.5|1
1628877150000|2021-08-13 17:52:30|9422.9|9407.9|9422.5|9407.5|9422.9|9407.9|9422.5|9407.5|0
1628877160000|2021-08-13 17:52:40|9422.9|9407.9|9423.4|9408.4|9423.4|9408.4|9422.5|9407.5|3
1628877170000|2021-08-13 17:52:50|9423|9408|9423|9408|9423|9408|9423|9408|1
1628877180000|2021-08-13 17:53:00|9422.6|9407.6|9423.5|9408.5|9423.5|9408.5|9422.6|9407.6|0
1628877190000|2021-08-13 17:53:10|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|2
1628877200000|2021-08-13 17:53:20|9423|9408|9422|9407|9423|9408|9422|9407|4
1628877210000|2021-08-13 17:53:30|9422.5|9407.5|9422.9|9407.9|9422.9|9407.9|9422.5|9407.5|0
1628877230000|2021-08-13 17:53:50|9421.7|9406.7|9422|9407|9422.5|9407.5|9421.7|9406.7|4
1628877240000|2021-08-13 17:54:00|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|2
1628877260000|2021-08-13 17:54:20|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|12
1628877270000|2021-08-13 17:54:30|||||||||2
1628877280000|2021-08-13 17:54:40|9421.7|9406.7|9418.6|9403.6|9421.9|9406.9|9418.6|9403.6|11
1628877290000|2021-08-13 17:54:50|9419.2|9404.2|9418.5|9403.5|9420.1|9405.1|9418.5|9403.5|6
1628877300000|2021-08-13 17:55:00|9419.9|9404.9|9423.6|9408.6|9423.6|9408.6|9419.9|9404.9|5
1628877310000|2021-08-13 17:55:10|9423.7|9408.7|9424.1|9409.1|9427.4|9412.4|9423.6|9408.6|20
1628877320000|2021-08-13 17:55:20|9423.7|9408.7|9423.7|9408.7|9424.2|9409.2|9423.7|9408.7|6
1628877330000|2021-08-13 17:55:30|9424.2|9409.2|9424.4|9409.4|9424.4|9409.4|9424.2|9409.2|0
1628877350000|2021-08-13 17:55:50|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|6
1628877360000|2021-08-13 17:56:00|9426.7|9411.7|9424.6|9409.6|9426.7|9411.7|9423.9|9408.9|3
1628877390000|2021-08-13 17:56:30|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|1
1628877400000|2021-08-13 17:56:40|9424.5|9409.5|9421.1|9406.1|9424.6|9409.6|9421.1|9406.1|3
1628877410000|2021-08-13 17:56:50|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|3
1628877420000|2021-08-13 17:57:00|9421.6|9406.6|9424.1|9409.1|9425.1|9410.1|9421.6|9406.6|11
1628877430000|2021-08-13 17:57:10|9423.4|9408.4|9423.1|9408.1|9423.4|9408.4|9423.1|9408.1|0
1628877450000|2021-08-13 17:57:30|9423|9408|9422.9|9407.9|9423|9408|9422.5|9407.5|0
1628877460000|2021-08-13 17:57:40|9422.6|9407.6|9424|9409|9424|9409|9422.6|9407.6|0
1628877470000|2021-08-13 17:57:50|9422.5|9407.5|9422.9|9407.9|9422.9|9407.9|9422.5|9407.5|0
1628877480000|2021-08-13 17:58:00|9423.4|9408.4|9423.1|9408.1|9424|9409|9423|9408|2
1628877490000|2021-08-13 17:58:10|9423|9408|9423|9408|9423|9408|9423|9408|0
1628877510000|2021-08-13 17:58:30|9422.9|9407.9|9423.1|9408.1|9423.2|9408.2|9422.9|9407.9|26
1628877530000|2021-08-13 17:58:50|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|1
1628877540000|2021-08-13 17:59:00|9423.1|9408.1|9422.6|9407.6|9423.1|9408.1|9422.2|9407.2|1
1628877550000|2021-08-13 17:59:10|9423|9408|9422.7|9407.7|9423.5|9408.5|9422.7|9407.7|0
1628877560000|2021-08-13 17:59:20|9423.1|9408.1|9421.9|9406.9|9423.2|9408.2|9421.9|9406.9|4
1628877570000|2021-08-13 17:59:30|9422.4|9407.4|9422.4|9407.4|9423.4|9408.4|9421.9|9406.9|14
1628877580000|2021-08-13 17:59:40|9422.9|9407.9|9422.4|9407.4|9422.9|9407.9|9422.4|9407.4|1
1628877600000|2021-08-13 18:00:00|9416.1|9401.1|9415.2|9400.2|9416.1|9401.1|9413.4|9398.4|30
1628877610000|2021-08-13 18:00:10|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|0
1628877620000|2021-08-13 18:00:20|||||||||5
1628877630000|2021-08-13 18:00:30|9413.6|9398.6|9410.6|9395.6|9413.6|9398.6|9410.6|9395.6|2
1628877640000|2021-08-13 18:00:40|9411.4|9396.4|9412.6|9397.6|9412.6|9397.6|9411.4|9396.4|3
1628877650000|2021-08-13 18:00:50|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|6
1628877680000|2021-08-13 18:01:20|9413.2|9398.2|9413.4|9398.4|9413.4|9398.4|9413.2|9398.2|1
1628877690000|2021-08-13 18:01:30|||||||||1
1628877700000|2021-08-13 18:01:40|9415.2|9400.2|9415.9|9400.9|9415.9|9400.9|9415.2|9400.2|3
1628877710000|2021-08-13 18:01:50|||||||||2
1628877720000|2021-08-13 18:02:00|9415.5|9400.5|9420.4|9405.4|9420.4|9405.4|9415.5|9400.5|4
1628877740000|2021-08-13 18:02:20|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|2
1628877750000|2021-08-13 18:02:30|9421.4|9406.4|9420.9|9405.9|9421.4|9406.4|9420.9|9405.9|2
1628877760000|2021-08-13 18:02:40|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|1
1628877770000|2021-08-13 18:02:50|9421.6|9406.6|9422|9407|9422|9407|9421.6|9406.6|4
1628877780000|2021-08-13 18:03:00|9421.9|9406.9|9422.9|9407.9|9422.9|9407.9|9421.9|9406.9|8
1628877800000|2021-08-13 18:03:20|9422.7|9407.7|9422.2|9407.2|9422.7|9407.7|9421.9|9406.9|5
1628877810000|2021-08-13 18:03:30|9421.9|9406.9|9422.2|9407.2|9422.2|9407.2|9421.5|9406.5|2
1628877830000|2021-08-13 18:03:50|||||||||1
1628877840000|2021-08-13 18:04:00|9423.7|9408.7|9424.1|9409.1|9424.1|9409.1|9423.7|9408.7|3
1628877850000|2021-08-13 18:04:10|||||||||1
1628877860000|2021-08-13 18:04:20|9424.5|9409.5|9427.5|9412.5|9427.5|9412.5|9424.5|9409.5|2
1628877870000|2021-08-13 18:04:30|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|0
1628877880000|2021-08-13 18:04:40|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|1
1628877890000|2021-08-13 18:04:50|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|1
1628877900000|2021-08-13 18:05:00|9428|9413|9428.2|9413.2|9428.2|9413.2|9426|9411|7
1628877910000|2021-08-13 18:05:10|||||||||13
1628877930000|2021-08-13 18:05:30|9428.1|9413.1|9428.2|9413.2|9428.2|9413.2|9428.1|9413.1|12
1628877940000|2021-08-13 18:05:40|9428.4|9413.4|9425.4|9410.4|9428.4|9413.4|9422.9|9407.9|17
1628877950000|2021-08-13 18:05:50|9425.9|9410.9|9427.1|9412.1|9427.1|9412.1|9425.7|9410.7|7
1628877960000|2021-08-13 18:06:00|9426.7|9411.7|9426.2|9411.2|9427.6|9412.6|9425.9|9410.9|3
1628877970000|2021-08-13 18:06:10|9427|9412|9426.7|9411.7|9427.1|9412.1|9426.2|9411.2|3
1628877980000|2021-08-13 18:06:20|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1628877990000|2021-08-13 18:06:30|||||||||1
1628878000000|2021-08-13 18:06:40|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9426.7|9411.7|2
1628878010000|2021-08-13 18:06:50|9427.9|9412.9|9428.7|9413.7|9428.7|9413.7|9427.9|9412.9|2
1628878020000|2021-08-13 18:07:00|9428.2|9413.2|9427.7|9412.7|9430.7|9415.7|9427.7|9412.7|14
1628878030000|2021-08-13 18:07:10|9428.7|9413.7|9430.5|9415.5|9430.5|9415.5|9428.2|9413.2|1
1628878040000|2021-08-13 18:07:20|9430.6|9415.6|9431.1|9416.1|9431.1|9416.1|9429.7|9414.7|3
1628878050000|2021-08-13 18:07:30|9430.7|9415.7|9430.7|9415.7|9431.1|9416.1|9430.2|9415.2|5
1628878060000|2021-08-13 18:07:40|9431.4|9416.4|9431.9|9416.9|9432.1|9417.1|9431.4|9416.4|7
1628878070000|2021-08-13 18:07:50|9432.1|9417.1|9431.1|9416.1|9432.1|9417.1|9430.2|9415.2|10
1628878080000|2021-08-13 18:08:00|9430.2|9415.2|9431|9416|9431|9416|9430.2|9415.2|1
1628878090000|2021-08-13 18:08:10|9431.6|9416.6|9430.2|9415.2|9431.6|9416.6|9429.8|9414.8|3
1628878100000|2021-08-13 18:08:20|9431|9416|9430.7|9415.7|9431.1|9416.1|9430.2|9415.2|2
1628878110000|2021-08-13 18:08:30|9431.1|9416.1|9432.1|9417.1|9432.1|9417.1|9431.1|9416.1|2
1628878120000|2021-08-13 18:08:40|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.5|9417.5|4
1628878130000|2021-08-13 18:08:50|9431.1|9416.1|9432.7|9417.7|9432.7|9417.7|9430.7|9415.7|4
1628878140000|2021-08-13 18:09:00|9431.2|9416.2|9431.8|9416.8|9433.6|9418.6|9429.3|9414.3|15
1628878150000|2021-08-13 18:09:10|9432.1|9417.1|9430|9415|9432.1|9417.1|9429.5|9414.5|9
1628878160000|2021-08-13 18:09:20|9430.1|9415.1|9430.7|9415.7|9431.2|9416.2|9430.1|9415.1|2
1628878170000|2021-08-13 18:09:30|||||||||1
1628878180000|2021-08-13 18:09:40|||||||||1
1628878190000|2021-08-13 18:09:50|||||||||8
1628878200000|2021-08-13 18:10:00|9431.7|9416.7|9432.3|9417.3|9433.2|9418.2|9430.8|9415.8|32
1628878210000|2021-08-13 18:10:10|9432.7|9417.7|9433.1|9418.1|9433.1|9418.1|9432.5|9417.5|13
1628878220000|2021-08-13 18:10:20|9432.7|9417.7|9432.8|9417.8|9432.8|9417.8|9432.7|9417.7|3
1628878230000|2021-08-13 18:10:30|9432.1|9417.1|9431.6|9416.6|9432.1|9417.1|9431.6|9416.6|62
1628878240000|2021-08-13 18:10:40|9429.3|9414.3|9428.3|9413.3|9429.3|9414.3|9427|9412|21
1628878250000|2021-08-13 18:10:50|9428|9413|9430.1|9415.1|9430.1|9415.1|9427|9412|4
1628878260000|2021-08-13 18:11:00|9429.7|9414.7|9428.6|9413.6|9429.7|9414.7|9427.8|9412.8|8
1628878270000|2021-08-13 18:11:10|9428.7|9413.7|9429.3|9414.3|9429.6|9414.6|9427.7|9412.7|10
1628878280000|2021-08-13 18:11:20|9429|9414|9429|9414|9429|9414|9429|9414|6
1628878290000|2021-08-13 18:11:30|9429.1|9414.1|9429.1|9414.1|9429.6|9414.6|9429.1|9414.1|4
1628878300000|2021-08-13 18:11:40|9431.2|9416.2|9431.1|9416.1|9431.2|9416.2|9430.5|9415.5|5
1628878310000|2021-08-13 18:11:50|9430.7|9415.7|9433.3|9418.3|9433.8|9418.8|9430.7|9415.7|14
1628878320000|2021-08-13 18:12:00|9433.2|9418.2|9435.5|9420.5|9435.5|9420.5|9432.6|9417.6|26
1628878330000|2021-08-13 18:12:10|9437|9422|9439.5|9424.5|9439.5|9424.5|9436.8|9421.8|9
1628878340000|2021-08-13 18:12:20|9438.3|9423.3|9436.6|9421.6|9440.1|9425.1|9436.6|9421.6|44
1628878350000|2021-08-13 18:12:30|9436.7|9421.7|9438.3|9423.3|9438.3|9423.3|9436.3|9421.3|24
1628878360000|2021-08-13 18:12:40|9438.2|9423.2|9438.7|9423.7|9439.8|9424.8|9437.7|9422.7|25
1628878370000|2021-08-13 18:12:50|9439.5|9424.5|9439.7|9424.7|9439.8|9424.8|9438.7|9423.7|16
1628878380000|2021-08-13 18:13:00|9439.8|9424.8|9439.2|9424.2|9440|9425|9438.8|9423.8|29
1628878390000|2021-08-13 18:13:10|9439.1|9424.1|9439.1|9424.1|9439.2|9424.2|9439.1|9424.1|11
1628878400000|2021-08-13 18:13:20|9439.2|9424.2|9439.1|9424.1|9439.2|9424.2|9439.1|9424.1|19
1628878410000|2021-08-13 18:13:30|9439.3|9424.3|9439.6|9424.6|9439.6|9424.6|9439.3|9424.3|16
1628878420000|2021-08-13 18:13:40|9439.2|9424.2|9433.6|9418.6|9439.2|9424.2|9433.5|9418.5|39
1628878430000|2021-08-13 18:13:50|9433.5|9418.5|9415.6|9400.6|9433.6|9418.6|9415.6|9400.6|86
1628878440000|2021-08-13 18:14:00|9415.7|9400.7|9415|9400|9418|9403|9408.5|9393.5|172
1628878450000|2021-08-13 18:14:10|9415.4|9400.4|9413.8|9398.8|9416.7|9401.7|9410.7|9395.7|93
1628878460000|2021-08-13 18:14:20|9413.3|9398.3|9418.2|9403.2|9419.2|9404.2|9409.1|9394.1|126
1628878470000|2021-08-13 18:14:30|9420.6|9405.6|9408.8|9393.8|9420.6|9405.6|9408.8|9393.8|95
1628878480000|2021-08-13 18:14:40|9409|9394|9407.7|9392.7|9409.2|9394.2|9407.7|9392.7|102
1628878490000|2021-08-13 18:14:50|9407|9392|9402.7|9387.7|9407.7|9392.7|9402.7|9387.7|126
1628878500000|2021-08-13 18:15:00|9403.1|9388.1|9408.8|9393.8|9426|9394.2|9402.2|9387.2|101
1628878510000|2021-08-13 18:15:10|9406.8|9391.8|9406.6|9391.6|9407.7|9392.7|9406.6|9391.6|62
1628878520000|2021-08-13 18:15:20|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|14
1628878530000|2021-08-13 18:15:30|9406|9391|9406|9391|9406.5|9391.5|9406|9391|3
1628878540000|2021-08-13 18:15:40|9405.7|9390.7|9409.5|9394.5|9409.5|9394.5|9405.7|9390.7|66
1628878550000|2021-08-13 18:15:50|9408.7|9393.7|9409|9394|9409.5|9394.5|9407.2|9392.2|44
1628878560000|2021-08-13 18:16:00|9409.4|9394.4|9410.5|9395.5|9413|9398|9409.4|9394.4|35
1628878570000|2021-08-13 18:16:10|9410.2|9395.2|9412.5|9397.5|9412.5|9397.5|9410.1|9395.1|14
1628878580000|2021-08-13 18:16:20|9412.9|9397.9|9410.6|9395.6|9412.9|9397.9|9410.6|9395.6|4
1628878590000|2021-08-13 18:16:30|9410.7|9395.7|9414.6|9399.6|9414.6|9399.6|9410.7|9395.7|12
1628878600000|2021-08-13 18:16:40|9415.1|9400.1|9416.9|9401.9|9417.1|9402.1|9414.6|9399.6|15
1628878610000|2021-08-13 18:16:50|9417|9402|9414.7|9399.7|9420.2|9405.2|9414.2|9399.2|48
1628878620000|2021-08-13 18:17:00|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|2
1628878630000|2021-08-13 18:17:10|9414.6|9399.6|9416|9401|9416|9401|9414.4|9399.4|4
1628878640000|2021-08-13 18:17:20|9415.9|9400.9|9416.6|9401.6|9416.6|9401.6|9415.1|9400.1|5
1628878650000|2021-08-13 18:17:30|9416.3|9401.3|9415.6|9400.6|9416.3|9401.3|9415.6|9400.6|13
1628878660000|2021-08-13 18:17:40|9416|9401|9416.3|9401.3|9416.3|9401.3|9416|9401|6
1628878670000|2021-08-13 18:17:50|9416.6|9401.6|9417.1|9402.1|9417.3|9402.3|9416.6|9401.6|13
1628878680000|2021-08-13 18:18:00|9417|9402|9419.3|9404.3|9419.3|9404.3|9417|9402|9
1628878690000|2021-08-13 18:18:10|9419.6|9404.6|9419.3|9404.3|9421.3|9406.3|9419.3|9404.3|13
1628878700000|2021-08-13 18:18:20|9417.9|9402.9|9415.5|9400.5|9417.9|9402.9|9415.5|9400.5|11
1628878710000|2021-08-13 18:18:30|9415.6|9400.6|9415.9|9400.9|9415.9|9400.9|9415.1|9400.1|3
1628878720000|2021-08-13 18:18:40|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|8
1628878730000|2021-08-13 18:18:50|9416.1|9401.1|9415.9|9400.9|9416.1|9401.1|9415.9|9400.9|3
1628878740000|2021-08-13 18:19:00|9418.8|9403.8|9419.1|9404.1|9419.1|9404.1|9418.6|9403.6|20
1628878750000|2021-08-13 18:19:10|9419|9404|9418.9|9403.9|9419|9404|9418.9|9403.9|15
1628878760000|2021-08-13 18:19:20|9419.5|9404.5|9420.5|9405.5|9420.5|9405.5|9419.5|9404.5|4
1628878770000|2021-08-13 18:19:30|9420.4|9405.4|9423.4|9408.4|9423.4|9408.4|9419.9|9404.9|11
1628878780000|2021-08-13 18:19:40|9423.3|9408.3|9425|9410|9425|9410|9423.3|9408.3|8
1628878790000|2021-08-13 18:19:50|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|5
1629075600000|2021-08-16 01:00:00|9398.2|9383.2|9397.8|9382.8|9398.2|9383.2|9396.3|9381.3|45
1629075610000|2021-08-16 01:00:10|||||||||21
1629075620000|2021-08-16 01:00:20|9397.5|9382.5|9398.2|9383.2|9398.2|9383.2|9397.5|9382.5|3
1629075630000|2021-08-16 01:00:30|9398.5|9383.5|9399.2|9384.2|9399.2|9384.2|9398.5|9383.5|30
1629075640000|2021-08-16 01:00:40|||||||||11
1629075650000|2021-08-16 01:00:50|||||||||1
1629075660000|2021-08-16 01:01:00|9399.5|9384.5|9395.8|9380.8|9399.7|9384.7|9395.8|9380.8|13
1629075670000|2021-08-16 01:01:10|9393.3|9378.3|9393.8|9378.8|9395.7|9380.7|9393.2|9378.2|6
1629075680000|2021-08-16 01:01:20|9393.7|9378.7|9393.2|9378.2|9393.7|9378.7|9393.2|9378.2|1
1629075690000|2021-08-16 01:01:30|9389.3|9374.3|9386.7|9371.7|9389.3|9374.3|9384.7|9369.7|14
1629075700000|2021-08-16 01:01:40|9386.3|9371.3|9386.2|9371.2|9386.3|9371.3|9386.2|9371.2|0
1629075720000|2021-08-16 01:02:00|9385.7|9370.7|9384.6|9369.6|9386.7|9371.7|9383.3|9368.3|8
1629075730000|2021-08-16 01:02:10|9384.3|9369.3|9381.7|9366.7|9384.3|9369.3|9381.7|9366.7|4
1629075740000|2021-08-16 01:02:20|9381.2|9366.2|9380.2|9365.2|9382.7|9367.7|9379.7|9364.7|9
1629075750000|2021-08-16 01:02:30|9379.8|9364.8|9379.2|9364.2|9379.8|9364.8|9379.2|9364.2|11
1629075760000|2021-08-16 01:02:40|9378.7|9363.7|9380.5|9365.5|9380.5|9365.5|9378.7|9363.7|3
1629075780000|2021-08-16 01:03:00|9380.6|9365.6|9381|9366|9381|9366|9378.9|9363.9|7
1629075800000|2021-08-16 01:03:20|9381.5|9366.5|9386.6|9371.6|9386.6|9371.6|9381.5|9366.5|4
1629075820000|2021-08-16 01:03:40|9387|9372|9387.5|9372.5|9387.5|9372.5|9387|9372|0
1629075830000|2021-08-16 01:03:50|9389.7|9374.7|9388.3|9373.3|9390.3|9375.3|9388.3|9373.3|7
1629075840000|2021-08-16 01:04:00|9388.7|9373.7|9388.5|9373.5|9389.7|9374.7|9388|9373|0
1629075850000|2021-08-16 01:04:10|9389|9374|9388.5|9373.5|9389.7|9374.7|9388.5|9373.5|1
1629075860000|2021-08-16 01:04:20|9388.1|9373.1|9388|9373|9388.1|9373.1|9388|9373|0
1629075870000|2021-08-16 01:04:30|9388.2|9373.2|9388.6|9373.6|9388.6|9373.6|9388.2|9373.2|0
1629075880000|2021-08-16 01:04:40|9388.5|9373.5|9391.2|9376.2|9391.2|9376.2|9388.5|9373.5|3
1629075890000|2021-08-16 01:04:50|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629075900000|2021-08-16 01:05:00|9391.5|9376.5|9386.6|9371.6|9391.5|9376.5|9386.1|9371.1|4
1629075910000|2021-08-16 01:05:10|9387.5|9372.5|9387.1|9372.1|9388.1|9373.1|9385|9370|2
1629075920000|2021-08-16 01:05:20|9387.5|9372.5|9386.6|9371.6|9389.1|9374.1|9386.1|9371.1|0
1629075930000|2021-08-16 01:05:30|9386.5|9371.5|9386.1|9371.1|9386.5|9371.5|9386.1|9371.1|1
1629075940000|2021-08-16 01:05:40|9386.5|9371.5|9386.6|9371.6|9386.6|9371.6|9386.5|9371.5|0
1629075960000|2021-08-16 01:06:00|9386.2|9371.2|9385.4|9370.4|9386.2|9371.2|9384.6|9369.6|2
1629075970000|2021-08-16 01:06:10|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629075980000|2021-08-16 01:06:20|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1629076000000|2021-08-16 01:06:40|9392.1|9377.1|9392|9377|9392.1|9377.1|9391.1|9376.1|1
1629076010000|2021-08-16 01:06:50|9392.2|9377.2|9392.6|9377.6|9392.6|9377.6|9392.2|9377.2|1
1629076020000|2021-08-16 01:07:00|9393.1|9378.1|9393.6|9378.6|9393.6|9378.6|9393.1|9378.1|0
1629076030000|2021-08-16 01:07:10|9392.6|9377.6|9391|9376|9392.7|9377.7|9391|9376|11
1629076040000|2021-08-16 01:07:20|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|2
1629076050000|2021-08-16 01:07:30|||||||||2
1629076060000|2021-08-16 01:07:40|||||||||18
1629076070000|2021-08-16 01:07:50|9389.1|9374.1|9388.1|9373.1|9389.1|9374.1|9388.1|9373.1|0
1629076090000|2021-08-16 01:08:10|9387.7|9372.7|9387.6|9372.6|9388.1|9373.1|9387.6|9372.6|0
1629076100000|2021-08-16 01:08:20|9388.1|9373.1|9387|9372|9388.1|9373.1|9386.5|9371.5|0
1629076120000|2021-08-16 01:08:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1629076130000|2021-08-16 01:08:50|9388.7|9373.7|9388.6|9373.6|9388.7|9373.7|9388.2|9373.2|4
1629076140000|2021-08-16 01:09:00|9388.7|9373.7|9389.1|9374.1|9389.1|9374.1|9388.7|9373.7|16
1629076150000|2021-08-16 01:09:10|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|0
1629076160000|2021-08-16 01:09:20|9388.7|9373.7|9389.2|9374.2|9389.2|9374.2|9388.7|9373.7|1
1629076170000|2021-08-16 01:09:30|9389.4|9374.4|9390.5|9375.5|9390.9|9375.9|9389.4|9374.4|2
1629076180000|2021-08-16 01:09:40|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1629076210000|2021-08-16 01:10:10|9390|9375|9387|9372|9390|9375|9387|9372|2
1629076220000|2021-08-16 01:10:20|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|1
1629076230000|2021-08-16 01:10:30|9383.3|9368.3|9383.5|9368.5|9383.7|9368.7|9383.2|9368.2|15
1629076240000|2021-08-16 01:10:40|9384|9369|9384.2|9369.2|9384.2|9369.2|9384|9369|0
1629076260000|2021-08-16 01:11:00|9384.5|9369.5|9386.1|9371.1|9386.1|9371.1|9384.5|9369.5|0
1629076270000|2021-08-16 01:11:10|9385.7|9370.7|9387.5|9372.5|9387.5|9372.5|9385.7|9370.7|9
1629076280000|2021-08-16 01:11:20|9387.9|9372.9|9388|9373|9388|9373|9387.9|9372.9|0
1629076320000|2021-08-16 01:12:00|9387.3|9372.3|9385|9370|9387.3|9372.3|9385|9370|5
1629076330000|2021-08-16 01:12:10|9385.2|9370.2|9385|9370|9385.2|9370.2|9385|9370|2
1629076340000|2021-08-16 01:12:20|||||||||1
1629076430000|2021-08-16 01:13:50|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|2
1629076440000|2021-08-16 01:14:00|9384|9369|9382|9367|9384|9369|9382|9367|6
1629076450000|2021-08-16 01:14:10|9379.7|9364.7|9378.7|9363.7|9379.7|9364.7|9378.5|9363.5|11
1629076470000|2021-08-16 01:14:30|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1629076480000|2021-08-16 01:14:40|9377|9362|9376.5|9361.5|9377|9362|9376.5|9361.5|7
1629076490000|2021-08-16 01:14:50|9376.9|9361.9|9377|9362|9377|9362|9376.9|9361.9|2
1629076500000|2021-08-16 01:15:00|9376.8|9361.8|9369.8|9354.8|9376.8|9361.8|9369.8|9354.8|14
1629076510000|2021-08-16 01:15:10|9371.5|9356.5|9376.5|9361.5|9376.5|9361.5|9371.5|9356.5|3
1629076520000|2021-08-16 01:15:20|9376.2|9361.2|9377.3|9362.3|9377.3|9362.3|9375.3|9360.3|2
1629076530000|2021-08-16 01:15:30|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|1
1629076540000|2021-08-16 01:15:40|9377|9362|9374.7|9359.7|9379.8|9364.8|9373.9|9358.9|6
1629076550000|2021-08-16 01:15:50|9375.9|9360.9|9376.8|9361.8|9377.3|9362.3|9375.7|9360.7|1
1629076560000|2021-08-16 01:16:00|9375.7|9360.7|9372.9|9357.9|9376.3|9361.3|9372.9|9357.9|4
1629076570000|2021-08-16 01:16:10|9374|9359|9371.9|9356.9|9374|9359|9371.5|9356.5|1
1629076580000|2021-08-16 01:16:20|9372|9357|9368.8|9353.8|9372.3|9357.3|9367.8|9352.8|6
1629076590000|2021-08-16 01:16:30|9368.3|9353.3|9372.8|9357.8|9372.8|9357.8|9368.3|9353.3|8
1629076600000|2021-08-16 01:16:40|9373.1|9358.1|9373.8|9358.8|9373.8|9358.8|9373.1|9358.1|1
1629076610000|2021-08-16 01:16:50|9373.4|9358.4|9372.8|9357.8|9373.8|9358.8|9372.3|9357.3|3
1629076620000|2021-08-16 01:17:00|9373.1|9358.1|9371.9|9356.9|9373.8|9358.8|9371.5|9356.5|2
1629076630000|2021-08-16 01:17:10|||||||||1
1629076650000|2021-08-16 01:17:30|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1629076660000|2021-08-16 01:17:40|9372.1|9357.1|9371.7|9356.7|9372.1|9357.1|9370.3|9355.3|1
1629076670000|2021-08-16 01:17:50|9371.3|9356.3|9373.5|9358.5|9373.5|9358.5|9371.3|9356.3|1
1629076680000|2021-08-16 01:18:00|9374.3|9359.3|9373.9|9358.9|9374.3|9359.3|9373.8|9358.8|2
1629076690000|2021-08-16 01:18:10|9374.1|9359.1|9374.3|9359.3|9374.3|9359.3|9374.1|9359.1|0
1629076700000|2021-08-16 01:18:20|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371|9356|4
1629076710000|2021-08-16 01:18:30|9371.2|9356.2|9371|9356|9371.5|9356.5|9371|9356|0
1629076720000|2021-08-16 01:18:40|9371.5|9356.5|9371.9|9356.9|9372|9357|9371|9356|0
1629076730000|2021-08-16 01:18:50|9372.4|9357.4|9372.5|9357.5|9372.5|9357.5|9372.4|9357.4|0
1629076740000|2021-08-16 01:19:00|9372.7|9357.7|9374.5|9359.5|9376.8|9361.8|9372.7|9357.7|8
1629076750000|2021-08-16 01:19:10|9373.1|9358.1|9372.5|9357.5|9373.1|9358.1|9372.5|9357.5|0
1629076780000|2021-08-16 01:19:40|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|1
1629076800000|2021-08-16 01:20:00|9371.9|9356.9|9373.3|9358.3|9373.3|9358.3|9369.5|9354.5|10
1629076810000|2021-08-16 01:20:10|9371.8|9356.8|9370.9|9355.9|9372.8|9357.8|9370.5|9355.5|2
1629076820000|2021-08-16 01:20:20|9370.8|9355.8|9370|9355|9370.8|9355.8|9370|9355|3
1629076830000|2021-08-16 01:20:30|9370.2|9355.2|9371.5|9356.5|9371.5|9356.5|9370.2|9355.2|2
1629076840000|2021-08-16 01:20:40|9372|9357|9372|9357|9372|9357|9372|9357|0
1629076860000|2021-08-16 01:21:00|9371.7|9356.7|9371.5|9356.5|9372|9357|9371.5|9356.5|2
1629076870000|2021-08-16 01:21:10|9371.2|9356.2|9370|9355|9371.4|9356.4|9370|9355|0
1629076910000|2021-08-16 01:21:50|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|1
1629076920000|2021-08-16 01:22:00|9370.8|9355.8|9368.4|9353.4|9371.8|9356.8|9368.4|9353.4|2
1629076930000|2021-08-16 01:22:10|9367.9|9352.9|9368.4|9353.4|9369.8|9354.8|9367.9|9352.9|0
1629076940000|2021-08-16 01:22:20|9368.8|9353.8|9369.8|9354.8|9369.8|9354.8|9368.8|9353.8|0
1629076950000|2021-08-16 01:22:30|9369.9|9354.9|9370.2|9355.2|9370.2|9355.2|9369.9|9354.9|3
1629076960000|2021-08-16 01:22:40|9369.6|9354.6|9370.5|9355.5|9371.4|9356.4|9368.9|9353.9|6
1629076970000|2021-08-16 01:22:50|9369.8|9354.8|9370.4|9355.4|9370.4|9355.4|9369.5|9354.5|0
1629076980000|2021-08-16 01:23:00|9370.1|9355.1|9370.3|9355.3|9370.3|9355.3|9369.8|9354.8|1
1629076990000|2021-08-16 01:23:10|9372.1|9357.1|9370.4|9355.4|9372.4|9357.4|9370|9355|3
1629077030000|2021-08-16 01:23:50|9370.3|9355.3|9369.4|9354.4|9370.3|9355.3|9369.4|9354.4|3
1629077040000|2021-08-16 01:24:00|9369.3|9354.3|9370.3|9355.3|9370.3|9355.3|9369.3|9354.3|3
1629077070000|2021-08-16 01:24:30|9369.9|9354.9|9368.9|9353.9|9369.9|9354.9|9368.9|9353.9|3
1629077080000|2021-08-16 01:24:40|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629077110000|2021-08-16 01:25:10|9367.9|9352.9|9368.3|9353.3|9368.8|9353.8|9367.3|9352.3|3
1629077120000|2021-08-16 01:25:20|9369.3|9354.3|9368.3|9353.3|9369.3|9354.3|9368.3|9353.3|0
1629077130000|2021-08-16 01:25:30|9367.8|9352.8|9367.3|9352.3|9368.8|9353.8|9367.1|9352.1|0
1629077140000|2021-08-16 01:25:40|9366.7|9351.7|9366.5|9351.5|9366.9|9351.9|9365.9|9350.9|0
1629077150000|2021-08-16 01:25:50|9366.4|9351.4|9365.4|9350.4|9366.4|9351.4|9365.4|9350.4|3
1629077190000|2021-08-16 01:26:30|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|1
1629077200000|2021-08-16 01:26:40|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1629077230000|2021-08-16 01:27:10|9364.9|9349.9|9364.5|9349.5|9364.9|9349.9|9364.5|9349.5|2
1629077250000|2021-08-16 01:27:30|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1629077270000|2021-08-16 01:27:50|||||||||1
1629077280000|2021-08-16 01:28:00|9364|9349|9364|9349|9364|9349|9364|9349|0
1629077290000|2021-08-16 01:28:10|9363.9|9348.9|9364.8|9349.8|9364.8|9349.8|9363.9|9348.9|0
1629077300000|2021-08-16 01:28:20|9364.4|9349.4|9363.9|9348.9|9364.8|9349.8|9363.9|9348.9|0
1629077310000|2021-08-16 01:28:30|9365.8|9350.8|9366.3|9351.3|9367.7|9352.7|9365.8|9350.8|1
1629077320000|2021-08-16 01:28:40|9366.4|9351.4|9367|9352|9367|9352|9366.4|9351.4|0
1629077330000|2021-08-16 01:28:50|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|0
1629077340000|2021-08-16 01:29:00|9369.4|9354.4|9368.5|9353.5|9369.9|9354.9|9368.5|9353.5|3
1629077350000|2021-08-16 01:29:10|9370.5|9355.5|9370.6|9355.6|9370.6|9355.6|9370.5|9355.5|6
1629077360000|2021-08-16 01:29:20|9371.1|9356.1|9371.1|9356.1|9371.6|9356.6|9370.8|9355.8|0
1629077370000|2021-08-16 01:29:30|9370.8|9355.8|9371.6|9356.6|9371.6|9356.6|9370.8|9355.8|0
1629077400000|2021-08-16 01:30:00|9374.2|9359.2|9371.1|9356.1|9374.2|9359.2|9370.4|9355.4|3
1629077410000|2021-08-16 01:30:10|9371.3|9356.3|9372.7|9357.7|9372.7|9357.7|9371.3|9356.3|0
1629077420000|2021-08-16 01:30:20|9373.4|9358.4|9376|9361|9376|9361|9373.4|9358.4|0
1629077430000|2021-08-16 01:30:30|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1629077440000|2021-08-16 01:30:40|9376.9|9361.9|9377.9|9362.9|9377.9|9362.9|9376.9|9361.9|0
1629077450000|2021-08-16 01:30:50|9378.4|9363.4|9379.6|9364.6|9379.6|9364.6|9378.4|9363.4|0
1629077460000|2021-08-16 01:31:00|9380|9365|9381.1|9366.1|9381.1|9366.1|9379.6|9364.6|0
1629077470000|2021-08-16 01:31:10|9382.5|9367.5|9381.7|9366.7|9382.8|9367.8|9381.4|9366.4|2
1629077480000|2021-08-16 01:31:20|9382.1|9367.1|9382.4|9367.4|9382.8|9367.8|9382.1|9367.1|0
1629077490000|2021-08-16 01:31:30|9381.7|9366.7|9382.8|9367.8|9382.8|9367.8|9381.7|9366.7|0
1629077500000|2021-08-16 01:31:40|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1629077550000|2021-08-16 01:32:30|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1629077600000|2021-08-16 01:33:20|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|0
1629077610000|2021-08-16 01:33:30|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1629077640000|2021-08-16 01:34:00|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|5
1629077660000|2021-08-16 01:34:20|9381.1|9366.1|9380.8|9365.8|9381.1|9366.1|9380.8|9365.8|1
1629077670000|2021-08-16 01:34:30|9380|9365|9380.1|9365.1|9380.1|9365.1|9380|9365|2
1629077680000|2021-08-16 01:34:40|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|0
1629077700000|2021-08-16 01:35:00|9380.6|9365.6|9380.8|9365.8|9380.8|9365.8|9380.6|9365.6|0
1629077710000|2021-08-16 01:35:10|9380.3|9365.3|9380.8|9365.8|9380.8|9365.8|9380.3|9365.3|0
1629077740000|2021-08-16 01:35:40|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1629077750000|2021-08-16 01:35:50|9380.9|9365.9|9381.3|9366.3|9381.3|9366.3|9380.9|9365.9|0
1629077770000|2021-08-16 01:36:10|||||||||1
1629077820000|2021-08-16 01:37:00|||||||||1
1629077830000|2021-08-16 01:37:10|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1629077850000|2021-08-16 01:37:30|9382.1|9367.1|9382.3|9367.3|9382.3|9367.3|9382.1|9367.1|1
1629077860000|2021-08-16 01:37:40|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|5
1629077940000|2021-08-16 01:39:00|9382.9|9367.9|9384.9|9369.9|9384.9|9369.9|9382.9|9367.9|7
1629077950000|2021-08-16 01:39:10|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1629077960000|2021-08-16 01:39:20|9384.4|9369.4|9384.4|9369.4|9384.7|9369.7|9384.4|9369.4|0
1629077970000|2021-08-16 01:39:30|9384.7|9369.7|9384.4|9369.4|9384.7|9369.7|9384.4|9369.4|0
1629078020000|2021-08-16 01:40:20|9384.7|9369.7|9384.9|9369.9|9384.9|9369.9|9384.7|9369.7|0
1629078030000|2021-08-16 01:40:30|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|1
1629078090000|2021-08-16 01:41:30|9384.7|9369.7|9385.4|9370.4|9385.4|9370.4|9384.7|9369.7|0
1629078110000|2021-08-16 01:41:50|9385.9|9370.9|9385.4|9370.4|9385.9|9370.9|9385.4|9370.4|0
1629078120000|2021-08-16 01:42:00|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1629078160000|2021-08-16 01:42:40|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629078190000|2021-08-16 01:43:10|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1629078240000|2021-08-16 01:44:00|9387.3|9372.3|9388.1|9373.1|9388.6|9373.6|9387.3|9372.3|7
1629078250000|2021-08-16 01:44:10|9388.5|9373.5|9388.6|9373.6|9388.6|9373.6|9388.5|9373.5|0
1629078260000|2021-08-16 01:44:20|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|1
1629078270000|2021-08-16 01:44:30|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629078280000|2021-08-16 01:44:40|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|0
1629078290000|2021-08-16 01:44:50|9389|9374|9388.6|9373.6|9389|9374|9388.6|9373.6|1
1629078300000|2021-08-16 01:45:00|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|3
1629078320000|2021-08-16 01:45:20|||||||||6
1629078330000|2021-08-16 01:45:30|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|16
1629078340000|2021-08-16 01:45:40|9383.2|9368.2|9382.3|9367.3|9383.2|9368.2|9381.8|9366.8|0
1629078350000|2021-08-16 01:45:50|9382.6|9367.6|9383.3|9368.3|9383.3|9368.3|9382.3|9367.3|0
1629078380000|2021-08-16 01:46:20|9381.4|9366.4|9380.8|9365.8|9381.4|9366.4|9380.4|9365.4|0
1629078500000|2021-08-16 01:48:20|9381.3|9366.3|9380.3|9365.3|9381.3|9366.3|9380.3|9365.3|0
1629078520000|2021-08-16 01:48:40|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1629078560000|2021-08-16 01:49:20|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1629078580000|2021-08-16 01:49:40|9381.6|9366.6|9381.8|9366.8|9381.8|9366.8|9381.6|9366.6|1
1629078590000|2021-08-16 01:49:50|9383.3|9368.3|9383.8|9368.8|9383.8|9368.8|9383.3|9368.3|2
1629078600000|2021-08-16 01:50:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|1
1629078610000|2021-08-16 01:50:10|9386.6|9371.6|9386.8|9371.8|9386.8|9371.8|9386.6|9371.6|0
1629078620000|2021-08-16 01:50:20|9386.3|9371.3|9385.9|9370.9|9386.3|9371.3|9385.8|9370.8|0
1629078630000|2021-08-16 01:50:30|9385.8|9370.8|9386.8|9371.8|9386.8|9371.8|9385.8|9370.8|0
1629078720000|2021-08-16 01:52:00|9386.5|9371.5|9382.4|9367.4|9386.5|9371.5|9382.4|9367.4|1
1629078730000|2021-08-16 01:52:10|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1629078840000|2021-08-16 01:54:00|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|0
1629078860000|2021-08-16 01:54:20|9383.1|9368.1|9383.3|9368.3|9383.3|9368.3|9383.1|9368.1|0
1629078920000|2021-08-16 01:55:20|||||||||1
1629078930000|2021-08-16 01:55:30|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|1
1629078940000|2021-08-16 01:55:40|9386.6|9371.6|9387.1|9372.1|9387.1|9372.1|9386.6|9371.6|0
1629078970000|2021-08-16 01:56:10|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1629078990000|2021-08-16 01:56:30|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1629079000000|2021-08-16 01:56:40|9389|9374|9391.2|9376.2|9391.2|9376.2|9389|9374|12
1629079010000|2021-08-16 01:56:50|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|3
1629079020000|2021-08-16 01:57:00|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1629079030000|2021-08-16 01:57:10|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1629079140000|2021-08-16 01:59:00|9391.4|9376.4|9392.1|9377.1|9392.2|9377.2|9391.4|9376.4|8
1629079150000|2021-08-16 01:59:10|||||||||4
1629079160000|2021-08-16 01:59:20|9392.4|9377.4|9394.6|9379.6|9394.6|9379.6|9392.4|9377.4|5
1629079170000|2021-08-16 01:59:30|9394.7|9379.7|9392.7|9377.7|9394.7|9379.7|9390.3|9375.3|4
1629079180000|2021-08-16 01:59:40|9393.1|9378.1|9390.3|9375.3|9393.1|9378.1|9390.3|9375.3|0
1629079190000|2021-08-16 01:59:50|9394.2|9379.2|9390.1|9375.1|9394.2|9379.2|9390|9375|0
1629079200000|2021-08-16 02:00:00|9393.1|9378.1|9391.1|9376.1|9395.5|9380.5|9390|9375|6
1629079210000|2021-08-16 02:00:10|9391|9376|9391|9376|9391|9376|9390.6|9375.6|0
1629079270000|2021-08-16 02:01:10|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1629079480000|2021-08-16 02:04:40|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1629079490000|2021-08-16 02:04:50|9391.7|9376.7|9391.8|9376.8|9391.8|9376.8|9391.7|9376.7|0
1629079500000|2021-08-16 02:05:00|||||||||1
1629079550000|2021-08-16 02:05:50|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|1
1629079620000|2021-08-16 02:07:00|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629079630000|2021-08-16 02:07:10|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1629079660000|2021-08-16 02:07:40|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1629079670000|2021-08-16 02:07:50|9392.7|9377.7|9392.8|9377.8|9392.8|9377.8|9392.7|9377.7|0
1629079680000|2021-08-16 02:08:00|9393.2|9378.2|9393.3|9378.3|9393.3|9378.3|9393.2|9378.2|0
1629079690000|2021-08-16 02:08:10|9393.7|9378.7|9393.8|9378.8|9393.8|9378.8|9393.7|9378.7|0
1629079700000|2021-08-16 02:08:20|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|0
1629079710000|2021-08-16 02:08:30|||||||||1
1629079720000|2021-08-16 02:08:40|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|1
1629079840000|2021-08-16 02:10:40|9391|9376|9391|9376|9391|9376|9391|9376|0
1629079900000|2021-08-16 02:11:40|9391.9|9376.9|9394.5|9379.5|9394.5|9379.5|9391.5|9376.5|2
1629079920000|2021-08-16 02:12:00|9393.7|9378.7|9390.4|9375.4|9394.1|9379.1|9390.4|9375.4|12
1629079930000|2021-08-16 02:12:10|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629079960000|2021-08-16 02:12:40|9392.2|9377.2|9391.6|9376.6|9392.5|9377.5|9391.6|9376.6|4
1629079980000|2021-08-16 02:13:00|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|0
1629079990000|2021-08-16 02:13:10|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|1
1629080090000|2021-08-16 02:14:50|9392|9377|9390.9|9375.9|9392|9377|9390.9|9375.9|5
1629080100000|2021-08-16 02:15:00|9391.2|9376.2|9390.9|9375.9|9391.2|9376.2|9390.9|9375.9|0
1629080110000|2021-08-16 02:15:10|9391.2|9376.2|9390.9|9375.9|9391.2|9376.2|9390.9|9375.9|0
1629080120000|2021-08-16 02:15:20|9391.4|9376.4|9391|9376|9391.5|9376.5|9391|9376|0
1629080130000|2021-08-16 02:15:30|9391.5|9376.5|9391|9376|9391.5|9376.5|9391|9376|0
1629080140000|2021-08-16 02:15:40|9391.5|9376.5|9391|9376|9391.5|9376.5|9391|9376|0
1629080480000|2021-08-16 02:21:20|9390.6|9375.6|9390.5|9375.5|9391|9376|9390.5|9375.5|0
1629080520000|2021-08-16 02:22:00|9390.1|9375.1|9390|9375|9390.1|9375.1|9390|9375|0
1629080530000|2021-08-16 02:22:10|9389.6|9374.6|9388.9|9373.9|9389.6|9374.6|9388.9|9373.9|0
1629080610000|2021-08-16 02:23:30|9388.8|9373.8|9390.8|9375.8|9390.8|9375.8|9388.8|9373.8|0
1629080620000|2021-08-16 02:23:40|9391.4|9376.4|9392.8|9377.8|9392.8|9377.8|9391.4|9376.4|2
1629080630000|2021-08-16 02:23:50|9389.3|9374.3|9389.8|9374.8|9389.8|9374.8|9389.3|9374.3|1
1629080640000|2021-08-16 02:24:00|9389.5|9374.5|9389.3|9374.3|9389.5|9374.5|9389.3|9374.3|0
1629080750000|2021-08-16 02:25:50|||||||||1
1629080770000|2021-08-16 02:26:10|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1629080820000|2021-08-16 02:27:00|||||||||3
1629080840000|2021-08-16 02:27:20|9391.4|9376.4|9392.8|9377.8|9392.8|9377.8|9391.4|9376.4|1
1629080860000|2021-08-16 02:27:40|9393|9378|9393.3|9378.3|9393.3|9378.3|9393|9378|1
1629080870000|2021-08-16 02:27:50|9394.5|9379.5|9394.3|9379.3|9395.3|9380.3|9394.3|9379.3|9
1629080880000|2021-08-16 02:28:00|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1629080890000|2021-08-16 02:28:10|9394.2|9379.2|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629080900000|2021-08-16 02:28:20|9394.2|9379.2|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629080910000|2021-08-16 02:28:30|9394.2|9379.2|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629080920000|2021-08-16 02:28:40|9394.2|9379.2|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629080930000|2021-08-16 02:28:50|9394.2|9379.2|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629080940000|2021-08-16 02:29:00|9393.1|9378.1|9392.5|9377.5|9393.7|9378.7|9392.5|9377.5|2
1629080950000|2021-08-16 02:29:10|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|1
1629080960000|2021-08-16 02:29:20|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|0
1629080970000|2021-08-16 02:29:30|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|0
1629080980000|2021-08-16 02:29:40|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|0
1629080990000|2021-08-16 02:29:50|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|0
1629081000000|2021-08-16 02:30:00|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|0
1629081010000|2021-08-16 02:30:10|9393.1|9378.1|9392.6|9377.6|9393.5|9378.5|9392.1|9377.1|1
1629081020000|2021-08-16 02:30:20|9392.1|9377.1|9392|9377|9392.6|9377.6|9392|9377|0
1629081030000|2021-08-16 02:30:30|9391.1|9376.1|9389.4|9374.4|9391.1|9376.1|9389.4|9374.4|6
1629081040000|2021-08-16 02:30:40|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|0
1629081060000|2021-08-16 02:31:00|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|9387.8|9372.8|5
1629081090000|2021-08-16 02:31:30|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1629081120000|2021-08-16 02:32:00|||||||||2
1629081170000|2021-08-16 02:32:50|9389|9374|9392.4|9377.4|9392.4|9377.4|9389|9374|7
1629081180000|2021-08-16 02:33:00|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629081190000|2021-08-16 02:33:10|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|0
1629081230000|2021-08-16 02:33:50|9392.6|9377.6|9392.7|9377.7|9393.1|9378.1|9392.6|9377.6|0
1629081240000|2021-08-16 02:34:00|9393.1|9378.1|9393|9378|9393.1|9378.1|9392.6|9377.6|0
1629081250000|2021-08-16 02:34:10|9393.1|9378.1|9392.7|9377.7|9393.1|9378.1|9392.6|9377.6|0
1629081260000|2021-08-16 02:34:20|9393.1|9378.1|9393|9378|9393.1|9378.1|9392.6|9377.6|0
1629081270000|2021-08-16 02:34:30|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9392.6|9377.6|0
1629081280000|2021-08-16 02:34:40|9392.6|9377.6|9393|9378|9393.1|9378.1|9392.6|9377.6|0
1629081290000|2021-08-16 02:34:50|9392.7|9377.7|9392.6|9377.6|9393.1|9378.1|9392.6|9377.6|0
1629081300000|2021-08-16 02:35:00|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9392.6|9377.6|0
1629081420000|2021-08-16 02:37:00|9393.5|9378.5|9394|9379|9394|9379|9393.5|9378.5|0
1629081430000|2021-08-16 02:37:10|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|0
1629081440000|2021-08-16 02:37:20|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1629081450000|2021-08-16 02:37:30|9395|9380|9395.3|9380.3|9395.3|9380.3|9395|9380|0
1629081460000|2021-08-16 02:37:40|9395.2|9380.2|9394.8|9379.8|9395.2|9380.2|9394.8|9379.8|1
1629081600000|2021-08-16 02:40:00|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629081610000|2021-08-16 02:40:10|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629081620000|2021-08-16 02:40:20|||||||||3
1629081660000|2021-08-16 02:41:00|9395.1|9380.1|9394.3|9379.3|9395.1|9380.1|9394.3|9379.3|1
1629081750000|2021-08-16 02:42:30|9394.9|9379.9|9395.4|9380.4|9395.7|9380.7|9394.9|9379.9|2
1629081760000|2021-08-16 02:42:40|9394.8|9379.8|9394.5|9379.5|9395.6|9380.6|9392.2|9377.2|3
1629081770000|2021-08-16 02:42:50|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|1
1629081790000|2021-08-16 02:43:10|9394.3|9379.3|9395.7|9380.7|9396.1|9381.1|9392.2|9377.2|16
1629081800000|2021-08-16 02:43:20|9395.9|9380.9|9397.1|9382.1|9397.8|9382.8|9395.9|9380.9|2
1629081810000|2021-08-16 02:43:30|9397.5|9382.5|9398.4|9383.4|9398.9|9383.9|9395.9|9380.9|1
1629081820000|2021-08-16 02:43:40|9397.4|9382.4|9397.7|9382.7|9398.4|9383.4|9397.4|9382.4|1
1629081830000|2021-08-16 02:43:50|9398.4|9383.4|9395.9|9380.9|9398.5|9383.5|9395.9|9380.9|1
1629081840000|2021-08-16 02:44:00|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1629081850000|2021-08-16 02:44:10|9396.5|9381.5|9395.9|9380.9|9396.5|9381.5|9395.9|9380.9|0
1629081870000|2021-08-16 02:44:30|9396.6|9381.6|9397.3|9382.3|9397.3|9382.3|9396.6|9381.6|0
1629081880000|2021-08-16 02:44:40|9396.5|9381.5|9395.9|9380.9|9396.5|9381.5|9395.9|9380.9|0
1629081910000|2021-08-16 02:45:10|9397.3|9382.3|9395.5|9380.5|9398.4|9383.4|9395.4|9380.4|0
1629081920000|2021-08-16 02:45:20|9397.2|9382.2|9398|9383|9398.4|9383.4|9396.5|9381.5|1
1629081950000|2021-08-16 02:45:50|9397.6|9382.6|9397|9382|9397.6|9382.6|9397|9382|0
1629081970000|2021-08-16 02:46:10|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1629081990000|2021-08-16 02:46:30|9397|9382|9397|9382|9397|9382|9397|9382|0
1629082010000|2021-08-16 02:46:50|9395.8|9380.8|9396.4|9381.4|9397.3|9382.3|9395.4|9380.4|1
1629082020000|2021-08-16 02:47:00|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1629082040000|2021-08-16 02:47:20|9397.3|9382.3|9395.8|9380.8|9398|9383|9395.4|9380.4|2
1629082050000|2021-08-16 02:47:30|9396|9381|9395.6|9380.6|9396|9381|9395.4|9380.4|0
1629082060000|2021-08-16 02:47:40|9396|9381|9395.7|9380.7|9397.9|9382.9|9395|9380|2
1629082070000|2021-08-16 02:47:50|9394.6|9379.6|9394.5|9379.5|9394.6|9379.6|9394.5|9379.5|1
1629082090000|2021-08-16 02:48:10|9395.7|9380.7|9395.7|9380.7|9396|9381|9394.2|9379.2|5
1629082100000|2021-08-16 02:48:20|9395.8|9380.8|9394.4|9379.4|9395.8|9380.8|9394|9379|3
1629082110000|2021-08-16 02:48:30|9394.7|9379.7|9394|9379|9394.7|9379.7|9394|9379|0
1629082120000|2021-08-16 02:48:40|9393.7|9378.7|9394.7|9379.7|9394.7|9379.7|9393.7|9378.7|0
1629082130000|2021-08-16 02:48:50|9394.3|9379.3|9395.1|9380.1|9395.1|9380.1|9394|9379|2
1629082140000|2021-08-16 02:49:00|9395.5|9380.5|9395.9|9380.9|9395.9|9380.9|9395.5|9380.5|2
1629082150000|2021-08-16 02:49:10|9397.6|9382.6|9399.2|9384.2|9399.2|9384.2|9395.9|9380.9|0
1629082160000|2021-08-16 02:49:20|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|2
1629082170000|2021-08-16 02:49:30|9399|9384|9398.1|9383.1|9400.6|9385.6|9397.9|9382.9|16
1629082180000|2021-08-16 02:49:40|9397.3|9382.3|9396.5|9381.5|9397.3|9382.3|9396.5|9381.5|0
1629082190000|2021-08-16 02:49:50|9397|9382|9397|9382|9397|9382|9397|9382|0
1629082290000|2021-08-16 02:51:30|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1629082300000|2021-08-16 02:51:40|9397.9|9382.9|9398|9383|9398|9383|9397.9|9382.9|0
1629082310000|2021-08-16 02:51:50|9397.7|9382.7|9397.9|9382.9|9397.9|9382.9|9397.5|9382.5|0
1629082320000|2021-08-16 02:52:00|9398|9383|9398.5|9383.5|9398.5|9383.5|9398|9383|1
1629082640000|2021-08-16 02:57:20|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|1
1629082650000|2021-08-16 02:57:30|9396.6|9381.6|9396.2|9381.2|9396.6|9381.6|9395.5|9380.5|0
1629082660000|2021-08-16 02:57:40|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629082810000|2021-08-16 03:00:10|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1629082980000|2021-08-16 03:03:00|9394.1|9379.1|9393.2|9378.2|9394.1|9379.1|9392.8|9377.8|0
1629083150000|2021-08-16 03:05:50|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1629083290000|2021-08-16 03:08:10|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|1
1629083320000|2021-08-16 03:08:40|||||||||1
1629083370000|2021-08-16 03:09:30|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1629083400000|2021-08-16 03:10:00|9391.8|9376.8|9387.1|9372.1|9391.8|9376.8|9387.1|9372.1|5
1629083420000|2021-08-16 03:10:20|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|1
1629083490000|2021-08-16 03:11:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1629083510000|2021-08-16 03:11:50|||||||||1
1629083550000|2021-08-16 03:12:30|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|1
1629083560000|2021-08-16 03:12:40|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|1
1629083580000|2021-08-16 03:13:00|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629083590000|2021-08-16 03:13:10|||||||||1
1629083630000|2021-08-16 03:13:50|||||||||1
1629083640000|2021-08-16 03:14:00|||||||||2
1629083700000|2021-08-16 03:15:00|||||||||1
1629083820000|2021-08-16 03:17:00|||||||||3
1629083850000|2021-08-16 03:17:30|9388.3|9373.3|9387.9|9372.9|9388.3|9373.3|9387.6|9372.6|1
1629083870000|2021-08-16 03:17:50|9387.4|9372.4|9388.8|9373.8|9389.6|9374.6|9387.4|9372.4|0
1629083930000|2021-08-16 03:18:50|9389.9|9374.9|9387.4|9372.4|9390.3|9375.3|9387.1|9372.1|2
1629083940000|2021-08-16 03:19:00|9387.1|9372.1|9386.7|9371.7|9387.1|9372.1|9386.3|9371.3|1
1629083970000|2021-08-16 03:19:30|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1629084000000|2021-08-16 03:20:00|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1629084050000|2021-08-16 03:20:50|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629084090000|2021-08-16 03:21:30|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1629084110000|2021-08-16 03:21:50|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|1
1629084120000|2021-08-16 03:22:00|9388.8|9373.8|9385.2|9370.2|9388.8|9373.8|9385.2|9370.2|1
1629084130000|2021-08-16 03:22:10|9386.3|9371.3|9385.2|9370.2|9386.4|9371.4|9385.2|9370.2|0
1629084140000|2021-08-16 03:22:20|9386.3|9371.3|9385.5|9370.5|9386.4|9371.4|9385.5|9370.5|0
1629084150000|2021-08-16 03:22:30|9386.3|9371.3|9385.5|9370.5|9386.4|9371.4|9385.5|9370.5|0
1629084160000|2021-08-16 03:22:40|9385.9|9370.9|9385.5|9370.5|9386.4|9371.4|9385.5|9370.5|0
1629084170000|2021-08-16 03:22:50|9385.9|9370.9|9385.5|9370.5|9386.4|9371.4|9385.5|9370.5|0
1629084180000|2021-08-16 03:23:00|9385.9|9370.9|9385.4|9370.4|9386.3|9371.3|9385.4|9370.4|0
1629084190000|2021-08-16 03:23:10|9385.8|9370.8|9384|9369|9386.3|9371.3|9384|9369|0
1629084200000|2021-08-16 03:23:20|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|2
1629084210000|2021-08-16 03:23:30|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629084250000|2021-08-16 03:24:10|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1629084260000|2021-08-16 03:24:20|9390.4|9375.4|9389.4|9374.4|9390.4|9375.4|9389.4|9374.4|1
1629084270000|2021-08-16 03:24:30|9389|9374|9388.4|9373.4|9389.3|9374.3|9388.4|9373.4|0
1629084370000|2021-08-16 03:26:10|9388.8|9373.8|9388.9|9373.9|9388.9|9373.9|9388.8|9373.8|0
1629084460000|2021-08-16 03:27:40|9387.7|9372.7|9386.7|9371.7|9387.7|9372.7|9386.7|9371.7|4
1629084610000|2021-08-16 03:30:10|9386.3|9371.3|9386.2|9371.2|9386.3|9371.3|9386.2|9371.2|0
1629084690000|2021-08-16 03:31:30|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629084710000|2021-08-16 03:31:50|9383.6|9368.6|9383.2|9368.2|9383.6|9368.6|9383.2|9368.2|3
1629084720000|2021-08-16 03:32:00|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|0
1629084730000|2021-08-16 03:32:10|9386.3|9371.3|9385.6|9370.6|9386.3|9371.3|9385.6|9370.6|21
1629084750000|2021-08-16 03:32:30|9385.4|9370.4|9384.6|9369.6|9385.4|9370.4|9384.6|9369.6|3
1629084780000|2021-08-16 03:33:00|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|1
1629084830000|2021-08-16 03:33:50|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|0
1629085140000|2021-08-16 03:39:00|||||||||2
1629085430000|2021-08-16 03:43:50|||||||||1
1629085450000|2021-08-16 03:44:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1629085560000|2021-08-16 03:46:00|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|1
1629085570000|2021-08-16 03:46:10|9385.8|9370.8|9386.3|9371.3|9386.3|9371.3|9385.8|9370.8|0
1629085890000|2021-08-16 03:51:30|9385.9|9370.9|9385.8|9370.8|9385.9|9370.9|9385.8|9370.8|0
1629085920000|2021-08-16 03:52:00|9386.5|9371.5|9386.7|9371.7|9387.2|9372.2|9386.5|9371.5|0
1629085970000|2021-08-16 03:52:50|9387.3|9372.3|9389|9374|9389.7|9374.7|9387.3|9372.3|2
1629085980000|2021-08-16 03:53:00|9389.2|9374.2|9389.4|9374.4|9389.8|9374.8|9388.7|9373.7|0
1629085990000|2021-08-16 03:53:10|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629086030000|2021-08-16 03:53:50|9389.7|9374.7|9390.2|9375.2|9390.2|9375.2|9389.7|9374.7|1
1629086040000|2021-08-16 03:54:00|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1629086080000|2021-08-16 03:54:40|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629086090000|2021-08-16 03:54:50|||||||||1
1629086190000|2021-08-16 03:56:30|||||||||1
1629086310000|2021-08-16 03:58:30|||||||||1
1629086430000|2021-08-16 04:00:30|9390|9375|9389.7|9374.7|9390|9375|9389.7|9374.7|1
1629087170000|2021-08-16 04:12:50|||||||||1
1629087540000|2021-08-16 04:19:00|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1629087860000|2021-08-16 04:24:20|9390.6|9375.6|9391.1|9376.1|9391.1|9376.1|9390.6|9375.6|1
1629087870000|2021-08-16 04:24:30|9390.6|9375.6|9391|9376|9391.1|9376.1|9390.6|9375.6|0
1629087880000|2021-08-16 04:24:40|9390.8|9375.8|9391.4|9376.4|9391.6|9376.6|9390.6|9375.6|0
1629087890000|2021-08-16 04:24:50|9390.6|9375.6|9391.1|9376.1|9391.6|9376.6|9390.6|9375.6|0
1629088030000|2021-08-16 04:27:10|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|1
1629088060000|2021-08-16 04:27:40|||||||||1
1629088210000|2021-08-16 04:30:10|9393|9378|9393.9|9378.9|9395.2|9380.2|9393|9378|4
1629088230000|2021-08-16 04:30:30|9394|9379|9394|9379|9394|9379|9394|9379|0
1629088240000|2021-08-16 04:30:40|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1629088500000|2021-08-16 04:35:00|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|1
1629088740000|2021-08-16 04:39:00|||||||||1
1629088750000|2021-08-16 04:39:10|9394.4|9379.4|9395.9|9380.9|9395.9|9380.9|9394.4|9379.4|3
1629088780000|2021-08-16 04:39:40|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629088910000|2021-08-16 04:41:50|9395.9|9380.9|9396.2|9381.2|9396.2|9381.2|9395.9|9380.9|1
1629088920000|2021-08-16 04:42:00|9397.7|9382.7|9397.5|9382.5|9397.7|9382.7|9397.5|9382.5|2
1629089130000|2021-08-16 04:45:30|||||||||1
1629089170000|2021-08-16 04:46:10|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|1
1629089530000|2021-08-16 04:52:10|||||||||1
1629089830000|2021-08-16 04:57:10|9398|9383|9398.1|9383.1|9398.1|9383.1|9398|9383|5
1629089840000|2021-08-16 04:57:20|9398.6|9383.6|9398.4|9383.4|9398.6|9383.6|9398.4|9383.4|1
1629089850000|2021-08-16 04:57:30|9398.6|9383.6|9399.1|9384.1|9399.1|9384.1|9398.6|9383.6|1
1629089870000|2021-08-16 04:57:50|9399.2|9384.2|9399.7|9384.7|9399.7|9384.7|9399.2|9384.2|9
1629089880000|2021-08-16 04:58:00|||||||||4
1629089900000|2021-08-16 04:58:20|||||||||1
1629089910000|2021-08-16 04:58:30|9399.8|9384.8|9403.3|9388.3|9403.7|9388.7|9399.8|9384.8|22
1629089920000|2021-08-16 04:58:40|9403.8|9388.8|9402.4|9387.4|9403.9|9388.9|9402.4|9387.4|5
1629089930000|2021-08-16 04:58:50|9402.8|9387.8|9402.7|9387.7|9402.8|9387.8|9402.7|9387.7|0
1629090040000|2021-08-16 05:00:40|9402.3|9387.3|9402.2|9387.2|9402.6|9387.6|9402.2|9387.2|0
1629090170000|2021-08-16 05:02:50|9402.5|9387.5|9402.2|9387.2|9402.7|9387.7|9402.2|9387.2|0
1629090190000|2021-08-16 05:03:10|9402.4|9387.4|9403.2|9388.2|9403.2|9388.2|9402.4|9387.4|1
1629090200000|2021-08-16 05:03:20|9402.7|9387.7|9402.7|9387.7|9403.2|9388.2|9402.7|9387.7|0
1629090210000|2021-08-16 05:03:30|9403|9388|9402.3|9387.3|9403.2|9388.2|9402.3|9387.3|0
1629090220000|2021-08-16 05:03:40|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1629090230000|2021-08-16 05:03:50|9402.7|9387.7|9402.8|9387.8|9402.8|9387.8|9402.4|9387.4|2
1629090240000|2021-08-16 05:04:00|9402.9|9387.9|9402.4|9387.4|9402.9|9387.9|9402.4|9387.4|0
1629090420000|2021-08-16 05:07:00|9402.9|9387.9|9403.9|9388.9|9403.9|9388.9|9402.9|9387.9|0
1629090430000|2021-08-16 05:07:10|||||||||1
1629090450000|2021-08-16 05:07:30|||||||||1
1629090520000|2021-08-16 05:08:40|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|1
1629090600000|2021-08-16 05:10:00|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|1
1629090710000|2021-08-16 05:11:50|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1629090810000|2021-08-16 05:13:30|9404.8|9389.8|9406.6|9391.6|9406.6|9391.6|9404.8|9389.8|4
1629090820000|2021-08-16 05:13:40|||||||||2
1629090830000|2021-08-16 05:13:50|||||||||2
1629090840000|2021-08-16 05:14:00|9406.4|9391.4|9404.8|9389.8|9406.4|9391.4|9404.8|9389.8|12
1629090970000|2021-08-16 05:16:10|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|19
1629090980000|2021-08-16 05:16:20|||||||||40
1629090990000|2021-08-16 05:16:30|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|23
1629091040000|2021-08-16 05:17:20|9405.5|9390.5|9406.9|9391.9|9406.9|9391.9|9405.5|9390.5|1
1629091050000|2021-08-16 05:17:30|9407|9392|9407.4|9392.4|9407.4|9392.4|9407|9392|1
1629091060000|2021-08-16 05:17:40|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|1
1629091070000|2021-08-16 05:17:50|9407.5|9392.5|9407.9|9392.9|9407.9|9392.9|9407.5|9392.5|0
1629091090000|2021-08-16 05:18:10|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1629091110000|2021-08-16 05:18:30|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1629091440000|2021-08-16 05:24:00|9409.2|9394.2|9408.9|9393.9|9409.2|9394.2|9408.1|9393.1|5
1629091450000|2021-08-16 05:24:10|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1629091470000|2021-08-16 05:24:30|9409.4|9394.4|9411.9|9396.9|9411.9|9396.9|9409.4|9394.4|1
1629091480000|2021-08-16 05:24:40|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|0
1629091500000|2021-08-16 05:25:00|9413|9398|9413.4|9398.4|9413.4|9398.4|9413|9398|1
1629091510000|2021-08-16 05:25:10|9413|9398|9413.4|9398.4|9413.4|9398.4|9413|9398|0
1629091520000|2021-08-16 05:25:20|9413|9398|9413.4|9398.4|9413.4|9398.4|9413|9398|0
1629091530000|2021-08-16 05:25:30|9413|9398|9413.4|9398.4|9413.4|9398.4|9413|9398|0
1629091540000|2021-08-16 05:25:40|9413|9398|9413.4|9398.4|9413.4|9398.4|9413|9398|0
1629091550000|2021-08-16 05:25:50|9414.1|9399.1|9413.4|9398.4|9414.1|9399.1|9413|9398|8
1629091560000|2021-08-16 05:26:00|9413|9398|9413.1|9398.1|9413.1|9398.1|9412.6|9397.6|0
1629091570000|2021-08-16 05:26:10|9412.6|9397.6|9413.1|9398.1|9413.1|9398.1|9412.6|9397.6|0
1629091580000|2021-08-16 05:26:20|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091590000|2021-08-16 05:26:30|9412.4|9397.4|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091600000|2021-08-16 05:26:40|9412.2|9397.2|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091610000|2021-08-16 05:26:50|9412.4|9397.4|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091620000|2021-08-16 05:27:00|9412.4|9397.4|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091630000|2021-08-16 05:27:10|9412.4|9397.4|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629091640000|2021-08-16 05:27:20|9412.4|9397.4|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|1
1629091650000|2021-08-16 05:27:30|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629091660000|2021-08-16 05:27:40|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629091670000|2021-08-16 05:27:50|9413.2|9398.2|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|1
1629091680000|2021-08-16 05:28:00|9413.2|9398.2|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|18
1629091690000|2021-08-16 05:28:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629091700000|2021-08-16 05:28:20|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|1
1629091730000|2021-08-16 05:28:50|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629091740000|2021-08-16 05:29:00|9412.4|9397.4|9411.5|9396.5|9412.4|9397.4|9411.5|9396.5|10
1629091780000|2021-08-16 05:29:40|9411.2|9396.2|9408.7|9393.7|9411.2|9396.2|9408.7|9393.7|4
1629091790000|2021-08-16 05:29:50|9409.2|9394.2|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|0
1629091800000|2021-08-16 05:30:00|9409.2|9394.2|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|1
1629091870000|2021-08-16 05:31:10|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1629091920000|2021-08-16 05:32:00|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1629091930000|2021-08-16 05:32:10|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|1
1629091940000|2021-08-16 05:32:20|9408.9|9393.9|9409.5|9394.5|9409.5|9394.5|9408.7|9393.7|1
1629091950000|2021-08-16 05:32:30|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1629091960000|2021-08-16 05:32:40|9410.8|9395.8|9412.1|9397.1|9412.1|9397.1|9410.8|9395.8|1
1629091990000|2021-08-16 05:33:10|9413.6|9398.6|9414.1|9399.1|9414.1|9399.1|9413.6|9398.6|0
1629092000000|2021-08-16 05:33:20|9412.6|9397.6|9411.7|9396.7|9412.6|9397.6|9411.7|9396.7|3
1629092010000|2021-08-16 05:33:30|||||||||2
1629092020000|2021-08-16 05:33:40|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1629092040000|2021-08-16 05:34:00|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|1
1629092060000|2021-08-16 05:34:20|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1629092200000|2021-08-16 05:36:40|9411.7|9396.7|9411.3|9396.3|9411.7|9396.7|9411.3|9396.3|0
1629092220000|2021-08-16 05:37:00|9411|9396|9409.6|9394.6|9411|9396|9409.6|9394.6|1
1629092240000|2021-08-16 05:37:20|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1629092280000|2021-08-16 05:38:00|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1629092340000|2021-08-16 05:39:00|9408.5|9393.5|9403.4|9388.4|9408.5|9393.5|9403.4|9388.4|4
1629092350000|2021-08-16 05:39:10|9403.8|9388.8|9403.4|9388.4|9403.9|9388.9|9403.4|9388.4|0
1629092420000|2021-08-16 05:40:20|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629092460000|2021-08-16 05:41:00|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|2
1629092470000|2021-08-16 05:41:10|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629092480000|2021-08-16 05:41:20|9403.1|9388.1|9403.3|9388.3|9403.3|9388.3|9403.1|9388.1|0
1629092520000|2021-08-16 05:42:00|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1629092550000|2021-08-16 05:42:30|9403|9388|9402.6|9387.6|9403|9388|9402.6|9387.6|0
1629092590000|2021-08-16 05:43:10|9402.8|9387.8|9403.6|9388.6|9403.6|9388.6|9402.8|9387.8|0
1629092600000|2021-08-16 05:43:20|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1629092610000|2021-08-16 05:43:30|9404.9|9389.9|9405.7|9390.7|9406.2|9391.2|9404.9|9389.9|7
1629092620000|2021-08-16 05:43:40|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|4
1629092630000|2021-08-16 05:43:50|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|1
1629092640000|2021-08-16 05:44:00|9407.4|9392.4|9402|9387|9407.4|9392.4|9402|9387|5
1629092650000|2021-08-16 05:44:10|9402.4|9387.4|9401.5|9386.5|9403|9388|9401.5|9386.5|0
1629092660000|2021-08-16 05:44:20|9402|9387|9402.5|9387.5|9402.5|9387.5|9402|9387|0
1629092680000|2021-08-16 05:44:40|9401|9386|9399.5|9384.5|9401|9386|9399.5|9384.5|0
1629092690000|2021-08-16 05:44:50|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|0
1629092700000|2021-08-16 05:45:00|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|0
1629092710000|2021-08-16 05:45:10|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|0
1629092740000|2021-08-16 05:45:40|9399.2|9384.2|9398.5|9383.5|9403.8|9384.2|9397.4|9378.8|1
1629092750000|2021-08-16 05:45:50|9399|9384|9398.6|9383.6|9399|9384|9398.6|9383.6|0
1629092770000|2021-08-16 05:46:10|9399|9384|9398.2|9383.2|9399|9384|9398.2|9383.2|0
1629092780000|2021-08-16 05:46:20|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1629092790000|2021-08-16 05:46:30|9404.7|9379.7|9399.3|9384.3|9404.7|9384.3|9399.3|9379.7|1
1629092800000|2021-08-16 05:46:40|9399|9384|9399|9384|9399|9384|9399|9384|0
1629092830000|2021-08-16 05:47:10|9399.3|9384.3|9404.7|9379.7|9404.7|9384.3|9399.3|9379.7|1
1629092840000|2021-08-16 05:47:20|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1629092850000|2021-08-16 05:47:30|9404.7|9379.7|9404.7|9379.7|9404.7|9379.7|9404.7|9379.7|0
1629092860000|2021-08-16 05:47:40|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1629092870000|2021-08-16 05:47:50|9404.7|9379.7|9399.3|9384.3|9404.7|9384.3|9399.3|9379.7|1
1629092880000|2021-08-16 05:48:00|9404.7|9379.7|9399.3|9384.3|9404.7|9384.3|9399.3|9379.7|0
1629092920000|2021-08-16 05:48:40|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1629092980000|2021-08-16 05:49:40|9397.9|9382.9|9399|9384|9399.1|9384.1|9397.9|9382.9|0
1629092990000|2021-08-16 05:49:50|9397.9|9382.9|9398.2|9383.2|9398.2|9383.2|9397.9|9382.9|0
1629093000000|2021-08-16 05:50:00|9398.4|9383.4|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|0
1629093040000|2021-08-16 05:50:40|9399|9384|9399.6|9384.6|9400.1|9385.1|9399|9384|3
1629093160000|2021-08-16 05:52:40|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|1
1629093170000|2021-08-16 05:52:50|9400.5|9385.5|9397|9372|9400.6|9385.6|9397|9372|64
1629093180000|2021-08-16 05:53:00|9393.9|9378.9|9391.3|9376.3|9393.9|9378.9|9391.3|9376.3|0
1629093200000|2021-08-16 05:53:20|9392.2|9377.2|9394.8|9379.8|9394.8|9379.8|9392.2|9377.2|1
1629093220000|2021-08-16 05:53:40|9400.5|9375.5|9400.5|9375.5|9400.9|9375.9|9400.5|9375.5|0
1629093230000|2021-08-16 05:53:50|9400.9|9375.9|9395.1|9380.1|9400.9|9380.1|9395.1|9375.9|0
1629093240000|2021-08-16 05:54:00|9400.9|9375.9|9395.1|9380.1|9400.9|9380.1|9395.1|9375.9|0
1629093250000|2021-08-16 05:54:10|9400.5|9375.5|9394.8|9379.8|9400.5|9380.1|9394.8|9375.5|0
1629093260000|2021-08-16 05:54:20|9400.9|9375.9|9400.5|9375.5|9400.9|9375.9|9400.5|9375.5|0
1629093270000|2021-08-16 05:54:30|9395.1|9380.1|9395.1|9380.1|9400.5|9380.1|9394.8|9375.5|0
1629093280000|2021-08-16 05:54:40|9394.8|9379.8|9397.3|9382.3|9397.3|9382.3|9394.8|9379.8|0
1629093310000|2021-08-16 05:55:10|9396.8|9381.8|9396.3|9381.3|9396.8|9381.8|9396.3|9381.3|0
1629093320000|2021-08-16 05:55:20|9396.6|9381.6|9396.8|9381.8|9396.8|9381.8|9396.6|9381.6|0
1629093340000|2021-08-16 05:55:40|9397.1|9382.1|9398.8|9383.8|9398.8|9383.8|9397.1|9382.1|0
1629093350000|2021-08-16 05:55:50|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629093380000|2021-08-16 05:56:20|9399.5|9384.5|9399.3|9384.3|9400.3|9385.3|9399.3|9384.3|0
1629093420000|2021-08-16 05:57:00|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|0
1629093460000|2021-08-16 05:57:40|9398.8|9383.8|9399.3|9384.3|9399.3|9384.3|9398.8|9383.8|0
1629093540000|2021-08-16 05:59:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|2
1629093550000|2021-08-16 05:59:10|9398.6|9383.6|9398.3|9383.3|9398.8|9383.8|9398.3|9383.3|0
1629093570000|2021-08-16 05:59:30|9397.2|9382.2|9396|9381|9397.2|9382.2|9394.6|9379.6|1
1629093670000|2021-08-16 06:01:10|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|0
1629093690000|2021-08-16 06:01:30|9396|9381|9396|9381|9396|9381|9396|9381|0
1629093710000|2021-08-16 06:01:50|9395|9380|9395|9380|9395|9380|9395|9380|1
1629093730000|2021-08-16 06:02:10|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|5
1629093780000|2021-08-16 06:03:00|9395|9380|9395|9380|9395|9380|9395|9380|0
1629093820000|2021-08-16 06:03:40|9395.4|9380.4|9395.8|9380.8|9395.8|9380.8|9395.4|9380.4|1
1629093830000|2021-08-16 06:03:50|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629093840000|2021-08-16 06:04:00|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|1
1629093850000|2021-08-16 06:04:10|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1629094000000|2021-08-16 06:06:40|9393.9|9378.9|9393.3|9378.3|9393.9|9378.9|9393.3|9378.3|0
1629094050000|2021-08-16 06:07:30|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629094060000|2021-08-16 06:07:40|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629094160000|2021-08-16 06:09:20|||||||||2
1629094200000|2021-08-16 06:10:00|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629094260000|2021-08-16 06:11:00|9395.6|9380.6|9394.7|9379.7|9395.6|9380.6|9394.7|9379.7|0
1629094270000|2021-08-16 06:11:10|||||||||1
1629094320000|2021-08-16 06:12:00|9395.5|9380.5|9394.2|9379.2|9395.7|9380.7|9393.7|9378.7|0
1629094380000|2021-08-16 06:13:00|9393.9|9378.9|9393.7|9378.7|9393.9|9378.9|9393.7|9378.7|0
1629094390000|2021-08-16 06:13:10|9393.6|9378.6|9393.2|9378.2|9393.6|9378.6|9393.2|9378.2|1
1629094410000|2021-08-16 06:13:30|9390.7|9375.7|9382.9|9367.9|9390.7|9375.7|9382.9|9367.9|2
1629094420000|2021-08-16 06:13:40|9382.6|9367.6|9381.1|9366.1|9382.6|9367.6|9381.1|9366.1|1
1629094430000|2021-08-16 06:13:50|9379.7|9364.7|9379.1|9364.1|9379.7|9364.7|9379.1|9364.1|7
1629094440000|2021-08-16 06:14:00|9379.3|9364.3|9378.8|9363.8|9379.3|9364.3|9378.8|9363.8|0
1629094480000|2021-08-16 06:14:40|||||||||2
1629094490000|2021-08-16 06:14:50|||||||||1
1629094500000|2021-08-16 06:15:00|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1629094550000|2021-08-16 06:15:50|||||||||1
1629094570000|2021-08-16 06:16:10|||||||||1
1629094580000|2021-08-16 06:16:20|9390.6|9365.6|9390.8|9365.8|9390.8|9365.8|9390.6|9365.6|1
1629094610000|2021-08-16 06:16:50|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|0
1629094620000|2021-08-16 06:17:00|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1629094640000|2021-08-16 06:17:20|9388.8|9373.8|9392.5|9377.5|9392.5|9377.5|9388.8|9373.8|3
1629094740000|2021-08-16 06:19:00|9392|9377|9385.9|9370.9|9392|9377|9384.5|9369.5|13
1629094750000|2021-08-16 06:19:10|9385.4|9370.4|9385.5|9370.5|9385.5|9370.5|9385.4|9370.4|1
1629094780000|2021-08-16 06:19:40|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629094850000|2021-08-16 06:20:50|||||||||1
1629094930000|2021-08-16 06:22:10|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1629094940000|2021-08-16 06:22:20|9386.2|9371.2|9386.3|9371.3|9386.3|9371.3|9386.2|9371.2|0
1629094980000|2021-08-16 06:23:00|||||||||1
1629095000000|2021-08-16 06:23:20|9386.8|9371.8|9386.3|9371.3|9386.9|9371.9|9386.3|9371.3|0
1629095010000|2021-08-16 06:23:30|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1629095020000|2021-08-16 06:23:40|||||||||1
1629095040000|2021-08-16 06:24:00|9386.8|9371.8|9384.8|9369.8|9386.8|9371.8|9384.8|9369.8|6
1629095120000|2021-08-16 06:25:20|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|0
1629095170000|2021-08-16 06:26:10|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1629095180000|2021-08-16 06:26:20|9385.3|9370.3|9385.4|9370.4|9385.4|9370.4|9385.3|9370.3|0
1629095450000|2021-08-16 06:30:50|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|1
1629095510000|2021-08-16 06:31:50|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|2
1629095520000|2021-08-16 06:32:00|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|1
1629095530000|2021-08-16 06:32:10|9388.5|9373.5|9392.2|9377.2|9392.2|9377.2|9388.5|9373.5|1
1629095540000|2021-08-16 06:32:20|9393.2|9378.2|9394.1|9379.1|9394.1|9379.1|9393.2|9378.2|0
1629095550000|2021-08-16 06:32:30|9394.2|9379.2|9394.7|9379.7|9395.7|9380.7|9394.2|9379.2|0
1629095710000|2021-08-16 06:35:10|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629095720000|2021-08-16 06:35:20|9394.7|9379.7|9394.7|9379.7|9396.1|9381.1|9394.7|9379.7|0
1629095790000|2021-08-16 06:36:30|||||||||3
1629095910000|2021-08-16 06:38:30|9393.9|9378.9|9393|9378|9393.9|9378.9|9391.7|9376.7|1
1629095920000|2021-08-16 06:38:40|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629096160000|2021-08-16 06:42:40|9392.2|9377.2|9390.7|9375.7|9392.2|9377.2|9390.2|9375.2|3
1629096180000|2021-08-16 06:43:00|9390.3|9375.3|9390.2|9375.2|9390.3|9375.3|9390.2|9375.2|0
1629096190000|2021-08-16 06:43:10|||||||||1
1629096220000|2021-08-16 06:43:40|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|0
1629096230000|2021-08-16 06:43:50|9389.6|9374.6|9389.2|9374.2|9389.6|9374.6|9389.2|9374.2|0
1629096480000|2021-08-16 06:48:00|||||||||1
1629096490000|2021-08-16 06:48:10|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|3
1629096520000|2021-08-16 06:48:40|||||||||3
1629096550000|2021-08-16 06:49:10|9390.3|9375.3|9390.2|9375.2|9390.3|9375.3|9390.2|9375.2|1
1629096590000|2021-08-16 06:49:50|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629096600000|2021-08-16 06:50:00|9391.2|9376.2|9391.7|9376.7|9391.7|9376.7|9391.2|9376.2|0
1629096640000|2021-08-16 06:50:40|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|1
1629096900000|2021-08-16 06:55:00|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629097180000|2021-08-16 06:59:40|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|5
1629097200000|2021-08-16 07:00:00|9391.6|9376.6|9392.3|9377.3|9392.3|9377.3|9391.6|9376.6|1
1629097210000|2021-08-16 07:00:10|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629097260000|2021-08-16 07:01:00|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629097320000|2021-08-16 07:02:00|9392.7|9377.7|9387.7|9372.7|9392.7|9377.7|9387.7|9372.7|6
1629097370000|2021-08-16 07:02:50|9388|9373|9387.7|9372.7|9388|9373|9387.7|9372.7|0
1629097380000|2021-08-16 07:03:00|9387.3|9372.3|9387.2|9372.2|9387.3|9372.3|9387.2|9372.2|0
1629097440000|2021-08-16 07:04:00|9383.6|9368.6|9381|9366|9383.6|9368.6|9380.8|9365.8|18
1629097480000|2021-08-16 07:04:40|9380|9365|9380|9365|9380|9365|9380|9365|10
1629097490000|2021-08-16 07:04:50|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|1
1629097500000|2021-08-16 07:05:00|9381|9366|9379.7|9364.7|9381|9366|9379.7|9364.7|5
1629097510000|2021-08-16 07:05:10|9377.7|9362.7|9377.2|9362.2|9377.7|9362.7|9377.2|9362.2|6
1629097530000|2021-08-16 07:05:30|9371.9|9356.9|9371|9356|9371.9|9356.9|9371|9356|31
1629097550000|2021-08-16 07:05:50|9369.6|9354.6|9365.6|9350.6|9369.6|9354.6|9365.6|9350.6|1
1629097560000|2021-08-16 07:06:00|9365.3|9350.3|9364.8|9349.8|9365.3|9350.3|9364.3|9349.3|2
1629097570000|2021-08-16 07:06:10|9364.3|9349.3|9365.8|9350.8|9365.8|9350.8|9363.8|9348.8|9
1629097580000|2021-08-16 07:06:20|9365.5|9350.5|9364.8|9349.8|9365.5|9350.5|9364.8|9349.8|5
1629097590000|2021-08-16 07:06:30|9365.6|9350.6|9367.8|9352.8|9367.8|9352.8|9365.6|9350.6|1
1629097610000|2021-08-16 07:06:50|9368.2|9353.2|9368.3|9353.3|9368.3|9353.3|9368.2|9353.2|0
1629097640000|2021-08-16 07:07:20|9369.4|9354.4|9369.8|9354.8|9369.8|9354.8|9369.4|9354.4|0
1629097680000|2021-08-16 07:08:00|9369.6|9354.6|9368.8|9353.8|9369.6|9354.6|9368.8|9353.8|2
1629097740000|2021-08-16 07:09:00|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|0
1629097760000|2021-08-16 07:09:20|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629097790000|2021-08-16 07:09:50|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|6
1629097800000|2021-08-16 07:10:00|9369.7|9354.7|9369.3|9354.3|9369.8|9354.8|9369.3|9354.3|0
1629097860000|2021-08-16 07:11:00|9369.8|9354.8|9369.1|9354.1|9369.8|9354.8|9369.1|9354.1|0
1629097870000|2021-08-16 07:11:10|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629097910000|2021-08-16 07:11:50|9369.2|9354.2|9369.3|9354.3|9369.3|9354.3|9369.2|9354.2|0
1629097920000|2021-08-16 07:12:00|9372.6|9357.6|9373.8|9358.8|9373.8|9358.8|9372.6|9357.6|4
1629097930000|2021-08-16 07:12:10|9375.8|9360.8|9374.2|9359.2|9375.8|9360.8|9374.2|9359.2|0
1629097940000|2021-08-16 07:12:20|9376.1|9361.1|9380.8|9365.8|9380.8|9365.8|9375.8|9360.8|4
1629097950000|2021-08-16 07:12:30|9381.3|9366.3|9381.8|9366.8|9381.8|9366.8|9381.3|9366.3|0
1629097960000|2021-08-16 07:12:40|9383.3|9368.3|9383.8|9368.8|9383.8|9368.8|9383.3|9368.3|0
1629097980000|2021-08-16 07:13:00|9383.5|9368.5|9383.3|9368.3|9383.5|9368.5|9381.8|9366.8|1
1629097990000|2021-08-16 07:13:10|9383|9368|9383|9368|9383|9368|9383|9368|1
1629098010000|2021-08-16 07:13:30|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|0
1629098020000|2021-08-16 07:13:40|9383.2|9368.2|9383.3|9368.3|9383.3|9368.3|9383.2|9368.2|0
1629098040000|2021-08-16 07:14:00|9383.1|9368.1|9380.1|9365.1|9383.1|9368.1|9379.6|9364.6|6
1629098070000|2021-08-16 07:14:30|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|1
1629098080000|2021-08-16 07:14:40|9382.8|9367.8|9383.6|9368.6|9385.1|9370.1|9382.8|9367.8|2
1629098200000|2021-08-16 07:16:40|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|0
1629098220000|2021-08-16 07:17:00|9383.1|9368.1|9383.6|9368.6|9383.6|9368.6|9383.1|9368.1|0
1629098270000|2021-08-16 07:17:50|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|0
1629098280000|2021-08-16 07:18:00|9384.6|9369.6|9384.1|9369.1|9384.6|9369.6|9384.1|9369.1|0
1629098330000|2021-08-16 07:18:50|9383.7|9368.7|9384.1|9369.1|9384.1|9369.1|9383.7|9368.7|0
1629098340000|2021-08-16 07:19:00|9383.6|9368.6|9384.1|9369.1|9384.1|9369.1|9383.6|9368.6|5
1629098350000|2021-08-16 07:19:10|9386.3|9371.3|9387.1|9372.1|9387.1|9372.1|9386.3|9371.3|3
1629098410000|2021-08-16 07:20:10|9388.6|9373.6|9388.6|9373.6|9389.1|9374.1|9388.6|9373.6|0
1629098420000|2021-08-16 07:20:20|9388.9|9373.9|9389.1|9374.1|9389.1|9374.1|9388.9|9373.9|0
1629098430000|2021-08-16 07:20:30|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|0
1629098460000|2021-08-16 07:21:00|9388.9|9373.9|9390.1|9375.1|9390.1|9375.1|9388.9|9373.9|1
1629098470000|2021-08-16 07:21:10|9389.6|9374.6|9390.1|9375.1|9390.1|9375.1|9389.6|9374.6|0
1629098520000|2021-08-16 07:22:00|9389.7|9374.7|9389.6|9374.6|9389.7|9374.7|9389.6|9374.6|0
1629098560000|2021-08-16 07:22:40|9389.2|9374.2|9386.6|9371.6|9389.2|9374.2|9386.6|9371.6|3
1629098570000|2021-08-16 07:22:50|9386.9|9371.9|9387.1|9372.1|9387.1|9372.1|9386.9|9371.9|0
1629098620000|2021-08-16 07:23:40|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|0
1629098640000|2021-08-16 07:24:00|9387.2|9372.2|9383.2|9368.2|9387.2|9372.2|9383.2|9368.2|13
1629098650000|2021-08-16 07:24:10|9383.4|9368.4|9384.6|9369.6|9384.6|9369.6|9383.4|9368.4|1
1629098680000|2021-08-16 07:24:40|9386|9371|9386.1|9371.1|9386.6|9371.6|9386|9371|0
1629098710000|2021-08-16 07:25:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|0
1629098730000|2021-08-16 07:25:30|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1629098820000|2021-08-16 07:27:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|8
1629098840000|2021-08-16 07:27:20|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|1
1629098860000|2021-08-16 07:27:40|9387.5|9372.5|9386.6|9371.6|9390.1|9375.1|9386.6|9371.6|4
1629098900000|2021-08-16 07:28:20|9386.2|9371.2|9380.9|9365.9|9386.2|9371.2|9380.9|9365.9|1
1629098910000|2021-08-16 07:28:30|9380.1|9365.1|9377.8|9362.8|9380.1|9365.1|9377.8|9362.8|5
1629098920000|2021-08-16 07:28:40|9377.6|9362.6|9373.8|9358.8|9377.6|9362.6|9373.8|9358.8|1
1629098940000|2021-08-16 07:29:00|9375.1|9360.1|9374.6|9359.6|9375.1|9360.1|9374.6|9359.6|1
1629098980000|2021-08-16 07:29:40|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|0
1629099060000|2021-08-16 07:31:00|9375.1|9360.1|9377.7|9362.7|9377.7|9362.7|9375.1|9360.1|3
1629099070000|2021-08-16 07:31:10|9378|9363|9378|9363|9378|9363|9378|9363|0
1629099100000|2021-08-16 07:31:40|9378.8|9363.8|9378.5|9363.5|9379|9364|9378.5|9363.5|0
1629099120000|2021-08-16 07:32:00|9379|9364|9378.5|9363.5|9379|9364|9378.5|9363.5|0
1629099210000|2021-08-16 07:33:30|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1629099220000|2021-08-16 07:33:40|9380|9365|9380|9365|9380|9365|9380|9365|0
1629099230000|2021-08-16 07:33:50|9379.7|9364.7|9380|9365|9380|9365|9379.7|9364.7|0
1629099250000|2021-08-16 07:34:10|9380.4|9365.4|9380.5|9365.5|9380.5|9365.5|9380.4|9365.4|0
1629099400000|2021-08-16 07:36:40|9381|9366|9380.5|9365.5|9381|9366|9380.5|9365.5|0
1629099470000|2021-08-16 07:37:50|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|2
1629099480000|2021-08-16 07:38:00|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1629099510000|2021-08-16 07:38:30|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1629099570000|2021-08-16 07:39:30|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|2
1629099580000|2021-08-16 07:39:40|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1629099660000|2021-08-16 07:41:00|9380|9365|9379.9|9364.9|9380|9365|9379.9|9364.9|0
1629099670000|2021-08-16 07:41:10|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|0
1629099690000|2021-08-16 07:41:30|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|1
1629099710000|2021-08-16 07:41:50|9381.9|9366.9|9386.4|9371.4|9386.4|9371.4|9381.9|9366.9|1
1629099720000|2021-08-16 07:42:00|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|0
1629099730000|2021-08-16 07:42:10|9386.3|9371.3|9386.4|9371.4|9386.4|9371.4|9386.3|9371.3|0
1629099740000|2021-08-16 07:42:20|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|0
1629099750000|2021-08-16 07:42:30|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|1
1629099770000|2021-08-16 07:42:50|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|1
1629099780000|2021-08-16 07:43:00|9386|9371|9385.7|9370.7|9386|9371|9385.7|9370.7|0
1629099810000|2021-08-16 07:43:30|9386|9371|9385.7|9370.7|9386|9371|9385.7|9370.7|0
1629099880000|2021-08-16 07:44:40|9389|9374|9390|9375|9390|9375|9389|9374|1
1629099890000|2021-08-16 07:44:50|9389.9|9374.9|9390|9375|9390|9375|9389.5|9374.5|6
1629099900000|2021-08-16 07:45:00|9389|9374|9389|9374|9389|9374|9389|9374|1
1629100010000|2021-08-16 07:46:50|9388|9373|9388|9373|9388|9373|9388|9373|0
1629100070000|2021-08-16 07:47:50|9387.7|9372.7|9386.7|9371.7|9387.7|9372.7|9386.7|9371.7|3
1629100080000|2021-08-16 07:48:00|9386.5|9371.5|9385|9370|9386.5|9371.5|9385|9370|1
1629100160000|2021-08-16 07:49:20|9384|9369|9379.2|9364.2|9384|9369|9379.2|9364.2|1
1629100180000|2021-08-16 07:49:40|9379|9364|9379|9364|9379|9364|9379|9364|1
1629100200000|2021-08-16 07:50:00|9380|9365|9382.5|9367.5|9382.5|9367.5|9380|9365|2
1629100220000|2021-08-16 07:50:20|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1629100230000|2021-08-16 07:50:30|9385|9370|9385|9370|9385|9370|9385|9370|0
1629100250000|2021-08-16 07:50:50|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1629100260000|2021-08-16 07:51:00|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|1
1629100310000|2021-08-16 07:51:50|9380.1|9365.1|9381.5|9366.5|9381.5|9366.5|9379.5|9364.5|1
1629100340000|2021-08-16 07:52:20|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1629100390000|2021-08-16 07:53:10|9381.2|9366.2|9381|9366|9381.2|9366.2|9381|9366|4
1629100420000|2021-08-16 07:53:40|9381.4|9366.4|9381.5|9366.5|9381.5|9366.5|9381.4|9366.4|0
1629100430000|2021-08-16 07:53:50|9382|9367|9382|9367|9382|9367|9382|9367|0
1629100500000|2021-08-16 07:55:00|||||||||1
1629100530000|2021-08-16 07:55:30|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1629100820000|2021-08-16 08:00:20|9381|9366|9381|9366|9381|9366|9381|9366|0
1629100850000|2021-08-16 08:00:50|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1629100870000|2021-08-16 08:01:10|9376.5|9361.5|9374.7|9359.7|9376.5|9361.5|9374.7|9359.7|4
1629100880000|2021-08-16 08:01:20|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1629100920000|2021-08-16 08:02:00|9376.3|9361.3|9376.2|9361.2|9376.3|9361.3|9376.2|9361.2|0
1629100930000|2021-08-16 08:02:10|9376.5|9361.5|9376.2|9361.2|9376.7|9361.7|9376.2|9361.2|0
1629101100000|2021-08-16 08:05:00|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1629101110000|2021-08-16 08:05:10|9377.4|9362.4|9376.7|9361.7|9377.7|9362.7|9376.7|9361.7|0
1629101190000|2021-08-16 08:06:30|9376.3|9361.3|9375.2|9360.2|9376.3|9361.3|9375.2|9360.2|2
1629101200000|2021-08-16 08:06:40|9374.8|9359.8|9373.7|9358.7|9374.8|9359.8|9373.7|9358.7|2
1629101210000|2021-08-16 08:06:50|9373.2|9358.2|9373.7|9358.7|9373.7|9358.7|9373.2|9358.2|0
1629101240000|2021-08-16 08:07:20|9373.3|9358.3|9373.2|9358.2|9373.3|9358.3|9373.2|9358.2|0
1629101250000|2021-08-16 08:07:30|9373.5|9358.5|9373.2|9358.2|9373.7|9358.7|9373.2|9358.2|0
1629101310000|2021-08-16 08:08:30|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|0
1629101320000|2021-08-16 08:08:40|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|0
1629101370000|2021-08-16 08:09:30|9372.2|9357.2|9372.7|9357.7|9372.7|9357.7|9372.2|9357.2|5
1629101510000|2021-08-16 08:11:50|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1629101610000|2021-08-16 08:13:30|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|1
1629101700000|2021-08-16 08:15:00|9371.3|9356.3|9371.2|9356.2|9371.3|9356.3|9371.2|9356.2|0
1629101730000|2021-08-16 08:15:30|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1629101760000|2021-08-16 08:16:00|9365.2|9350.2|9368.7|9353.7|9368.7|9353.7|9363.7|9348.7|8
1629101890000|2021-08-16 08:18:10|9369.4|9354.4|9369.8|9354.8|9370.2|9355.2|9369.4|9354.4|0
1629102110000|2021-08-16 08:21:50|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|1
1629102120000|2021-08-16 08:22:00|9367.2|9352.2|9367.5|9352.5|9367.5|9352.5|9367.2|9352.2|1
1629102130000|2021-08-16 08:22:10|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1629102240000|2021-08-16 08:24:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1629102250000|2021-08-16 08:24:10|9368.5|9353.5|9370.2|9355.2|9370.2|9355.2|9368.5|9353.5|0
1629102300000|2021-08-16 08:25:00|9369.8|9354.8|9369.7|9354.7|9369.8|9354.8|9369.7|9354.7|0
1629102340000|2021-08-16 08:25:40|9371.2|9356.2|9373.2|9358.2|9373.2|9358.2|9371.2|9356.2|3
1629102450000|2021-08-16 08:27:30|||||||||1
1629102540000|2021-08-16 08:29:00|9378.5|9363.5|9379.7|9364.7|9379.7|9364.7|9378.5|9363.5|4
1629102550000|2021-08-16 08:29:10|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|1
1629102570000|2021-08-16 08:29:30|9380.7|9365.7|9381.2|9366.2|9381.2|9366.2|9380.7|9365.7|2
1629102580000|2021-08-16 08:29:40|9381.8|9366.8|9383.7|9368.7|9383.7|9368.7|9381.8|9366.8|3
1629102600000|2021-08-16 08:30:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1629102610000|2021-08-16 08:30:10|9384.7|9369.7|9383.5|9368.5|9384.7|9369.7|9383.5|9368.5|6
1629102620000|2021-08-16 08:30:20|9382.1|9367.1|9383.9|9368.9|9383.9|9368.9|9382.1|9367.1|1
1629102630000|2021-08-16 08:30:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|12
1629102640000|2021-08-16 08:30:40|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1629102720000|2021-08-16 08:32:00|9384|9369|9384|9369|9384|9369|9384|9369|4
1629102730000|2021-08-16 08:32:10|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1629102800000|2021-08-16 08:33:20|9384.9|9369.9|9385.9|9370.9|9385.9|9370.9|9384.9|9369.9|2
1629102810000|2021-08-16 08:33:30|9388.4|9373.4|9388.4|9373.4|9388.8|9373.8|9388.4|9373.4|2
1629102830000|2021-08-16 08:33:50|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|0
1629102840000|2021-08-16 08:34:00|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629102860000|2021-08-16 08:34:20|9389.6|9374.6|9389.5|9374.5|9389.9|9374.9|9389.5|9374.5|0
1629102870000|2021-08-16 08:34:30|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629102890000|2021-08-16 08:34:50|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|2
1629102900000|2021-08-16 08:35:00|9387.3|9372.3|9386.9|9371.9|9387.3|9372.3|9386.9|9371.9|2
1629102920000|2021-08-16 08:35:20|9385.8|9370.8|9384.9|9369.9|9385.8|9370.8|9384.9|9369.9|5
1629102950000|2021-08-16 08:35:50|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|0
1629103000000|2021-08-16 08:36:40|9384.8|9369.8|9385.9|9370.9|9386.3|9371.3|9384.8|9369.8|1
1629103020000|2021-08-16 08:37:00|9385.8|9370.8|9388.8|9373.8|9388.8|9373.8|9385.8|9370.8|0
1629103040000|2021-08-16 08:37:20|9389.1|9374.1|9390.6|9375.6|9390.6|9375.6|9389.1|9374.1|1
1629103090000|2021-08-16 08:38:10|9393|9378|9392.6|9377.6|9393|9378|9392.6|9377.6|2
1629103380000|2021-08-16 08:43:00|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|0
1629103440000|2021-08-16 08:44:00|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1629103450000|2021-08-16 08:44:10|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629103500000|2021-08-16 08:45:00|||||||||2
1629103580000|2021-08-16 08:46:20|9392|9377|9392.2|9377.2|9392.2|9377.2|9391.7|9376.7|2
1629103790000|2021-08-16 08:49:50|9392.6|9377.6|9393.7|9378.7|9393.7|9378.7|9392.6|9377.6|1
1629103820000|2021-08-16 08:50:20|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1629103860000|2021-08-16 08:51:00|9393.2|9378.2|9398.1|9383.1|9398.2|9383.2|9393.2|9378.2|5
1629103870000|2021-08-16 08:51:10|9398.2|9383.2|9399.3|9384.3|9399.3|9384.3|9398.2|9383.2|3
1629103880000|2021-08-16 08:51:20|9400|9385|9400.5|9385.5|9400.5|9385.5|9400|9385|4
1629103890000|2021-08-16 08:51:30|9400.8|9385.8|9400.6|9385.6|9400.8|9385.8|9400.6|9385.6|1
1629103900000|2021-08-16 08:51:40|9400.5|9385.5|9399.7|9384.7|9400.5|9385.5|9399.7|9384.7|2
1629103920000|2021-08-16 08:52:00|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|0
1629103950000|2021-08-16 08:52:30|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|4
1629104000000|2021-08-16 08:53:20|9397.8|9382.8|9396.2|9381.2|9397.8|9382.8|9396.2|9381.2|1
1629104020000|2021-08-16 08:53:40|9395.7|9380.7|9394.2|9379.2|9395.7|9380.7|9394.2|9379.2|2
1629104040000|2021-08-16 08:54:00|||||||||1
1629104070000|2021-08-16 08:54:30|9393.9|9378.9|9394.1|9379.1|9394.1|9379.1|9393.7|9378.7|0
1629104080000|2021-08-16 08:54:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1629104100000|2021-08-16 08:55:00|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|2
1629104110000|2021-08-16 08:55:10|9389.9|9374.9|9385.7|9370.7|9389.9|9374.9|9385.7|9370.7|1
1629104120000|2021-08-16 08:55:20|9386.8|9371.8|9387.2|9372.2|9387.2|9372.2|9386.8|9371.8|0
1629104200000|2021-08-16 08:56:40|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|0
1629104210000|2021-08-16 08:56:50|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629104250000|2021-08-16 08:57:30|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1629104260000|2021-08-16 08:57:40|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|0
1629104920000|2021-08-16 09:08:40|||||||||2
1629105000000|2021-08-16 09:10:00|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1629105050000|2021-08-16 09:10:50|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1629105240000|2021-08-16 09:14:00|9390.7|9375.7|9390.7|9375.7|9391.2|9376.2|9390.7|9375.7|7
1629105250000|2021-08-16 09:14:10|9389.7|9374.7|9386.2|9371.2|9389.7|9374.7|9386.2|9371.2|3
1629105270000|2021-08-16 09:14:30|9385.9|9370.9|9385.7|9370.7|9385.9|9370.9|9385.7|9370.7|0
1629105310000|2021-08-16 09:15:10|9385.4|9370.4|9385.2|9370.2|9385.4|9370.4|9385.2|9370.2|0
1629105400000|2021-08-16 09:16:40|||||||||2
1629105510000|2021-08-16 09:18:30|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629105520000|2021-08-16 09:18:40|9386.4|9371.4|9387.5|9372.5|9388.2|9373.2|9386.4|9371.4|1
1629105530000|2021-08-16 09:18:50|9388.2|9373.2|9387.7|9372.7|9388.2|9373.2|9387.7|9372.7|0
1629105540000|2021-08-16 09:19:00|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|1
1629105610000|2021-08-16 09:20:10|9388.4|9373.4|9388.7|9373.7|9388.7|9373.7|9388.4|9373.4|1
1629105640000|2021-08-16 09:20:40|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629105670000|2021-08-16 09:21:10|9387.3|9372.3|9385.2|9370.2|9387.3|9372.3|9385.2|9370.2|1
1629105690000|2021-08-16 09:21:30|9387.4|9372.4|9387.2|9372.2|9387.4|9372.4|9387.2|9372.2|1
1629105700000|2021-08-16 09:21:40|9388|9373|9388|9373|9388|9373|9388|9373|0
1629105710000|2021-08-16 09:21:50|9388.2|9373.2|9388.4|9373.4|9388.4|9373.4|9388.2|9373.2|1
1629105730000|2021-08-16 09:22:10|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|1
1629105750000|2021-08-16 09:22:30|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1629105790000|2021-08-16 09:23:10|9388.8|9373.8|9390.9|9375.9|9390.9|9375.9|9388.8|9373.8|5
1629105820000|2021-08-16 09:23:40|9392.8|9377.8|9393.8|9378.8|9393.8|9378.8|9392.8|9377.8|1
1629105880000|2021-08-16 09:24:40|9394.3|9379.3|9393.8|9378.8|9394.3|9379.3|9393.8|9378.8|0
1629105910000|2021-08-16 09:25:10|||||||||15
1629105920000|2021-08-16 09:25:20|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1629105930000|2021-08-16 09:25:30|9395|9380|9395.3|9380.3|9395.3|9380.3|9395|9380|11
1629105980000|2021-08-16 09:26:20|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|1
1629106090000|2021-08-16 09:28:10|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629106100000|2021-08-16 09:28:20|9395.6|9380.6|9395.7|9380.7|9395.7|9380.7|9395.6|9380.6|1
1629106110000|2021-08-16 09:28:30|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|1
1629106140000|2021-08-16 09:29:00|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|5
1629106160000|2021-08-16 09:29:20|9399.3|9384.3|9402.7|9387.7|9402.7|9387.7|9399.3|9384.3|14
1629106200000|2021-08-16 09:30:00|9402.3|9387.3|9402.7|9387.7|9402.7|9387.7|9402.3|9387.3|1
1629106300000|2021-08-16 09:31:40|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1629106310000|2021-08-16 09:31:50|9403.6|9388.6|9403.6|9388.6|9403.9|9388.9|9403.6|9388.6|12
1629106350000|2021-08-16 09:32:30|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1629106360000|2021-08-16 09:32:40|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|2
1629106370000|2021-08-16 09:32:50|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|2
1629106450000|2021-08-16 09:34:10|9403.9|9388.9|9403.6|9388.6|9404.1|9389.1|9403.6|9388.6|0
1629106570000|2021-08-16 09:36:10|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|0
1629106590000|2021-08-16 09:36:30|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|2
1629106620000|2021-08-16 09:37:00|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1629106640000|2021-08-16 09:37:20|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|2
1629106660000|2021-08-16 09:37:40|||||||||1
1629106820000|2021-08-16 09:40:20|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|3
1629106830000|2021-08-16 09:40:30|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1629107010000|2021-08-16 09:43:30|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|2
1629107050000|2021-08-16 09:44:10|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1629107070000|2021-08-16 09:44:30|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|0
1629107110000|2021-08-16 09:45:10|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|0
1629107120000|2021-08-16 09:45:20|9405.5|9390.5|9405.6|9390.6|9405.6|9390.6|9405.5|9390.5|0
1629107130000|2021-08-16 09:45:30|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|2
1629107140000|2021-08-16 09:45:40|||||||||1
1629107150000|2021-08-16 09:45:50|9406.5|9391.5|9405.7|9390.7|9406.5|9391.5|9405.7|9390.7|4
1629107160000|2021-08-16 09:46:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|3
1629107170000|2021-08-16 09:46:10|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|0
1629107200000|2021-08-16 09:46:40|9403.7|9388.7|9403.6|9388.6|9403.7|9388.7|9403.6|9388.6|2
1629107270000|2021-08-16 09:47:50|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|4
1629107400000|2021-08-16 09:50:00|9403.3|9388.3|9397.7|9382.7|9403.3|9388.3|9397.7|9382.7|8
1629107410000|2021-08-16 09:50:10|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629107420000|2021-08-16 09:50:20|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|1
1629107430000|2021-08-16 09:50:30|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|1
1629107540000|2021-08-16 09:52:20|9395.2|9380.2|9396.2|9381.2|9396.2|9381.2|9395.2|9380.2|0
1629107590000|2021-08-16 09:53:10|9398.4|9383.4|9399.2|9384.2|9399.2|9384.2|9398.4|9383.4|0
1629107600000|2021-08-16 09:53:20|9399.7|9384.7|9399.3|9384.3|9399.7|9384.7|9399.3|9384.3|0
1629107610000|2021-08-16 09:53:30|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629107640000|2021-08-16 09:54:00|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1629107670000|2021-08-16 09:54:30|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1629107690000|2021-08-16 09:54:50|9397.3|9382.3|9397.2|9382.2|9397.3|9382.3|9397.2|9382.2|0
1629107830000|2021-08-16 09:57:10|||||||||1
1629107860000|2021-08-16 09:57:40|9397.7|9382.7|9397.2|9382.2|9397.7|9382.7|9397.2|9382.2|0
1629107980000|2021-08-16 09:59:40|9396.8|9381.8|9397.2|9382.2|9397.2|9382.2|9396.7|9381.7|0
1629108030000|2021-08-16 10:00:30|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|0
1629108100000|2021-08-16 10:01:40|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|1
1629108110000|2021-08-16 10:01:50|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1629108120000|2021-08-16 10:02:00|9392.6|9377.6|9392.2|9377.2|9392.6|9377.6|9392.2|9377.2|2
1629108140000|2021-08-16 10:02:20|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629108180000|2021-08-16 10:03:00|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|0
1629108190000|2021-08-16 10:03:10|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629108240000|2021-08-16 10:04:00|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629108320000|2021-08-16 10:05:20|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629108340000|2021-08-16 10:05:40|9394.5|9379.5|9394.2|9379.2|9394.5|9379.5|9394.2|9379.2|1
1629108350000|2021-08-16 10:05:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629108410000|2021-08-16 10:06:50|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|1
1629108420000|2021-08-16 10:07:00|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629108440000|2021-08-16 10:07:20|9392.1|9377.1|9392.2|9377.2|9392.2|9377.2|9392.1|9377.1|0
1629108460000|2021-08-16 10:07:40|9391.5|9376.5|9391.2|9376.2|9391.5|9376.5|9391.2|9376.2|0
1629108470000|2021-08-16 10:07:50|9391.3|9376.3|9391.7|9376.7|9391.7|9376.7|9391.3|9376.3|1
1629108540000|2021-08-16 10:09:00|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|7
1629108570000|2021-08-16 10:09:30|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629108590000|2021-08-16 10:09:50|9392.3|9377.3|9392.3|9377.3|9392.7|9377.7|9392.3|9377.3|3
1629108600000|2021-08-16 10:10:00|9392.2|9377.2|9391.7|9376.7|9392.2|9377.2|9391.7|9376.7|0
1629108610000|2021-08-16 10:10:10|||||||||1
1629108640000|2021-08-16 10:10:40|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9
1629108660000|2021-08-16 10:11:00|9388.7|9373.7|9390.2|9375.2|9390.2|9375.2|9388.7|9373.7|3
1629108670000|2021-08-16 10:11:10|9390.9|9375.9|9391.6|9376.6|9391.6|9376.6|9390.9|9375.9|0
1629108680000|2021-08-16 10:11:20|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1629108690000|2021-08-16 10:11:30|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629108710000|2021-08-16 10:11:50|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629108720000|2021-08-16 10:12:00|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|1
1629108780000|2021-08-16 10:13:00|9392.1|9377.1|9393.2|9378.2|9393.2|9378.2|9392.1|9377.1|0
1629108840000|2021-08-16 10:14:00|9393.7|9378.7|9394.2|9379.2|9394.2|9379.2|9393.7|9378.7|5
1629108900000|2021-08-16 10:15:00|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1629108950000|2021-08-16 10:15:50|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|4
1629108960000|2021-08-16 10:16:00|9392.6|9377.6|9392.7|9377.7|9392.7|9377.7|9392.6|9377.6|0
1629109140000|2021-08-16 10:19:00|9393.2|9378.2|9393.7|9378.7|9393.7|9378.7|9393.2|9378.2|3
1629109160000|2021-08-16 10:19:20|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|1
1629109170000|2021-08-16 10:19:30|9396.6|9381.6|9396.7|9381.7|9396.7|9381.7|9396.6|9381.6|0
1629109180000|2021-08-16 10:19:40|9396.8|9381.8|9401.2|9386.2|9401.2|9386.2|9396.8|9381.8|4
1629109190000|2021-08-16 10:19:50|9401.7|9386.7|9401.6|9386.6|9401.7|9386.7|9401.2|9386.2|0
1629109200000|2021-08-16 10:20:00|9401.7|9386.7|9401.2|9386.2|9401.7|9386.7|9401.2|9386.2|0
1629109230000|2021-08-16 10:20:30|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|1
1629109240000|2021-08-16 10:20:40|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1629109270000|2021-08-16 10:21:10|9393.2|9378.2|9392.8|9377.8|9393.3|9378.3|9392.8|9377.8|0
1629109320000|2021-08-16 10:22:00|9392.1|9377.1|9391.8|9376.8|9392.1|9377.1|9391.8|9376.8|3
1629109340000|2021-08-16 10:22:20|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|1
1629109440000|2021-08-16 10:24:00|9392.2|9377.2|9392.7|9377.7|9392.7|9377.7|9392.2|9377.2|5
1629109560000|2021-08-16 10:26:00|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629109640000|2021-08-16 10:27:20|9391.5|9376.5|9391.2|9376.2|9391.5|9376.5|9391.2|9376.2|0
1629109650000|2021-08-16 10:27:30|||||||||2
1629109680000|2021-08-16 10:28:00|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|10
1629109700000|2021-08-16 10:28:20|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|3
1629109710000|2021-08-16 10:28:30|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629109720000|2021-08-16 10:28:40|9390.9|9375.9|9390.7|9375.7|9390.9|9375.9|9390.7|9375.7|0
1629109740000|2021-08-16 10:29:00|9392.2|9377.2|9392.1|9377.1|9392.7|9377.7|9391.2|9376.2|2
1629109750000|2021-08-16 10:29:10|9392.2|9377.2|9393.1|9378.1|9393.2|9378.2|9392.2|9377.2|0
1629109760000|2021-08-16 10:29:20|9392.4|9377.4|9392.4|9377.4|9393.2|9378.2|9392.4|9377.4|0
1629109770000|2021-08-16 10:29:30|9392.9|9377.9|9393.2|9378.2|9393.2|9378.2|9392.4|9377.4|0
1629109780000|2021-08-16 10:29:40|9392.5|9377.5|9392.4|9377.4|9393.2|9378.2|9392.4|9377.4|0
1629109790000|2021-08-16 10:29:50|9392.9|9377.9|9393.2|9378.2|9393.2|9378.2|9392.4|9377.4|0
1629109800000|2021-08-16 10:30:00|9392.9|9377.9|9392.9|9377.9|9393.2|9378.2|9392.9|9377.9|0
1629109810000|2021-08-16 10:30:10|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9392.9|9377.9|0
1629109820000|2021-08-16 10:30:20|9392.9|9377.9|9392.9|9377.9|9393.2|9378.2|9392.9|9377.9|0
1629109830000|2021-08-16 10:30:30|9393.2|9378.2|9391.4|9376.4|9393.2|9378.2|9391.4|9376.4|0
1629109850000|2021-08-16 10:30:50|9391.9|9376.9|9391.5|9376.5|9391.9|9376.9|9391.5|9376.5|0
1629109860000|2021-08-16 10:31:00|9391.4|9376.4|9387.6|9372.6|9391.4|9376.4|9387.6|9372.6|36
1629109900000|2021-08-16 10:31:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1629109920000|2021-08-16 10:32:00|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|0
1629110040000|2021-08-16 10:34:00|9387.5|9372.5|9388.4|9373.4|9388.4|9373.4|9387.1|9372.1|5
1629110050000|2021-08-16 10:34:10|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629110060000|2021-08-16 10:34:20|9387.8|9372.8|9387.7|9372.7|9387.8|9372.8|9387.7|9372.7|0
1629110070000|2021-08-16 10:34:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1629110080000|2021-08-16 10:34:40|9386.8|9371.8|9386.7|9371.7|9386.8|9371.8|9386.7|9371.7|0
1629110110000|2021-08-16 10:35:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|2
1629110130000|2021-08-16 10:35:30|9386.7|9371.7|9387.7|9372.7|9387.7|9372.7|9386.7|9371.7|2
1629110230000|2021-08-16 10:37:10|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1629110340000|2021-08-16 10:39:00|9390.1|9375.1|9393.1|9378.1|9393.2|9378.2|9390.1|9375.1|6
1629110350000|2021-08-16 10:39:10|9393.7|9378.7|9394.7|9379.7|9394.7|9379.7|9393.7|9378.7|7
1629110360000|2021-08-16 10:39:20|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|11
1629110370000|2021-08-16 10:39:30|9395.8|9380.8|9395.7|9380.7|9395.8|9380.8|9395.7|9380.7|1
1629110380000|2021-08-16 10:39:40|9396.2|9381.2|9393.3|9378.3|9396.2|9381.2|9393.3|9378.3|25
1629110400000|2021-08-16 10:40:00|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1629110410000|2021-08-16 10:40:10|9393.5|9378.5|9393.8|9378.8|9393.8|9378.8|9393.5|9378.5|0
1629110530000|2021-08-16 10:42:10|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|5
1629110560000|2021-08-16 10:42:40|9393.2|9378.2|9392.2|9377.2|9393.2|9378.2|9392.2|9377.2|3
1629110620000|2021-08-16 10:43:40|9392.3|9377.3|9391.8|9376.8|9392.3|9377.3|9391.8|9376.8|1
1629110630000|2021-08-16 10:43:50|9392|9377|9392.6|9377.6|9392.6|9377.6|9392|9377|2
1629110640000|2021-08-16 10:44:00|9393.7|9378.7|9393.5|9378.5|9393.7|9378.7|9393.5|9378.5|1
1629110660000|2021-08-16 10:44:20|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|1
1629110670000|2021-08-16 10:44:30|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|0
1629110790000|2021-08-16 10:46:30|9394|9379|9393.8|9378.8|9394|9379|9393.5|9378.5|0
1629110800000|2021-08-16 10:46:40|9394|9379|9394|9379|9394|9379|9394|9379|0
1629110820000|2021-08-16 10:47:00|9394.3|9379.3|9395|9380|9395|9380|9394.3|9379.3|0
1629110880000|2021-08-16 10:48:00|9394.5|9379.5|9395.5|9380.5|9395.5|9380.5|9394.5|9379.5|2
1629110890000|2021-08-16 10:48:10|9395.3|9380.3|9395.5|9380.5|9395.5|9380.5|9395|9380|3
1629110940000|2021-08-16 10:49:00|9398|9383|9402|9387|9402.3|9387.3|9398|9383|7
1629110950000|2021-08-16 10:49:10|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1629110960000|2021-08-16 10:49:20|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|11
1629110980000|2021-08-16 10:49:40|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|0
1629111000000|2021-08-16 10:50:00|9402.4|9387.4|9401.4|9386.4|9402.4|9387.4|9401.4|9386.4|1
1629111050000|2021-08-16 10:50:50|9397.9|9382.9|9398.4|9383.4|9398.4|9383.4|9397.9|9382.9|1
1629111070000|2021-08-16 10:51:10|9398.9|9383.9|9399.4|9384.4|9399.4|9384.4|9398.9|9383.9|0
1629111080000|2021-08-16 10:51:20|9399.9|9384.9|9400.1|9385.1|9400.1|9385.1|9399.9|9384.9|0
1629111090000|2021-08-16 10:51:30|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|0
1629111120000|2021-08-16 10:52:00|9400.9|9385.9|9401.3|9386.3|9401.3|9386.3|9400.9|9385.9|0
1629111130000|2021-08-16 10:52:10|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|1
1629111240000|2021-08-16 10:54:00|9402.1|9387.1|9402.7|9387.7|9402.7|9387.7|9402.1|9387.1|1
1629111250000|2021-08-16 10:54:10|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1629111300000|2021-08-16 10:55:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1629111310000|2021-08-16 10:55:10|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1629111500000|2021-08-16 10:58:20|9402.9|9387.9|9403.1|9388.1|9403.4|9388.4|9402.9|9387.9|1
1629111510000|2021-08-16 10:58:30|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1629111700000|2021-08-16 11:01:40|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|2
1629111710000|2021-08-16 11:01:50|9402.3|9387.3|9399.8|9384.8|9402.3|9387.3|9399.5|9384.5|1
1629111720000|2021-08-16 11:02:00|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1629111730000|2021-08-16 11:02:10|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|0
1629111820000|2021-08-16 11:03:40|9398|9383|9398|9383|9398|9383|9398|9383|1
1629111830000|2021-08-16 11:03:50|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1629111840000|2021-08-16 11:04:00|9397.2|9382.2|9397.5|9382.5|9397.5|9382.5|9397.2|9382.2|0
1629111850000|2021-08-16 11:04:10|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1629111880000|2021-08-16 11:04:40|9395.7|9380.7|9395.3|9380.3|9395.7|9380.7|9395.3|9380.3|0
1629111900000|2021-08-16 11:05:00|9394.2|9379.2|9393.6|9378.6|9394.2|9379.2|9393.6|9378.6|5
1629111910000|2021-08-16 11:05:10|9394.3|9379.3|9394.6|9379.6|9394.6|9379.6|9394.3|9379.3|0
1629111930000|2021-08-16 11:05:30|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1629111960000|2021-08-16 11:06:00|9394.1|9379.1|9394.6|9379.6|9394.6|9379.6|9394.1|9379.1|0
1629112010000|2021-08-16 11:06:50|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|3
1629112240000|2021-08-16 11:10:40|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629112300000|2021-08-16 11:11:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1629112380000|2021-08-16 11:13:00|9393.9|9378.9|9393.7|9378.7|9393.9|9378.9|9393.7|9378.7|0
1629112440000|2021-08-16 11:14:00|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|0
1629112480000|2021-08-16 11:14:40|9394.2|9379.2|9394.1|9379.1|9394.2|9379.2|9394.1|9379.1|0
1629112500000|2021-08-16 11:15:00|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1629112520000|2021-08-16 11:15:20|9394.8|9379.8|9395|9380|9395|9380|9394.8|9379.8|0
1629112560000|2021-08-16 11:16:00|9394.6|9379.6|9395.3|9380.3|9395.3|9380.3|9394.6|9379.6|0
1629112600000|2021-08-16 11:16:40|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1629112620000|2021-08-16 11:17:00|9395.3|9380.3|9395.8|9380.8|9395.8|9380.8|9395.3|9380.3|0
1629112670000|2021-08-16 11:17:50|9396.2|9381.2|9396.3|9381.3|9396.3|9381.3|9396.2|9381.2|0
1629112680000|2021-08-16 11:18:00|9395.8|9380.8|9396.8|9381.8|9396.8|9381.8|9395.8|9380.8|0
1629112740000|2021-08-16 11:19:00|9396.3|9381.3|9397.3|9382.3|9397.3|9382.3|9396.3|9381.3|0
1629112770000|2021-08-16 11:19:30|9397.7|9382.7|9397.8|9382.8|9397.8|9382.8|9397.7|9382.7|0
1629112800000|2021-08-16 11:20:00|9398.2|9383.2|9398.3|9383.3|9398.3|9383.3|9398.2|9383.2|0
1629112830000|2021-08-16 11:20:30|9398.5|9383.5|9398.8|9383.8|9398.8|9383.8|9398.5|9383.5|1
1629112860000|2021-08-16 11:21:00|9399.2|9384.2|9399.3|9384.3|9399.3|9384.3|9399.2|9384.2|0
1629112920000|2021-08-16 11:22:00|9398.3|9383.3|9395.1|9380.1|9398.3|9383.3|9395.1|9380.1|3
1629112940000|2021-08-16 11:22:20|9394.7|9379.7|9395.1|9380.1|9395.1|9380.1|9394.7|9379.7|0
1629112960000|2021-08-16 11:22:40|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|0
1629112970000|2021-08-16 11:22:50|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629112990000|2021-08-16 11:23:10|9394.8|9379.8|9395.3|9380.3|9395.3|9380.3|9394.8|9379.8|0
1629113020000|2021-08-16 11:23:40|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1629113060000|2021-08-16 11:24:20|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629113100000|2021-08-16 11:25:00|9395.2|9380.2|9394.8|9379.8|9395.2|9380.2|9394.8|9379.8|4
1629113150000|2021-08-16 11:25:50|9394.5|9379.5|9394.3|9379.3|9394.5|9379.5|9394.3|9379.3|0
1629113180000|2021-08-16 11:26:20|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1629113200000|2021-08-16 11:26:40|||||||||2
1629113270000|2021-08-16 11:27:50|9394.5|9379.5|9394.3|9379.3|9394.5|9379.5|9394.3|9379.3|0
1629113350000|2021-08-16 11:29:10|9394.5|9379.5|9394.8|9379.8|9394.8|9379.8|9394.5|9379.5|4
1629113380000|2021-08-16 11:29:40|||||||||2
1629113400000|2021-08-16 11:30:00|||||||||5
1629113460000|2021-08-16 11:31:00|9395.2|9380.2|9394.8|9379.8|9395.3|9380.3|9394.8|9379.8|2
1629113500000|2021-08-16 11:31:40|9394.7|9379.7|9394.3|9379.3|9394.7|9379.7|9394.3|9379.3|6
1629113550000|2021-08-16 11:32:30|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1629113570000|2021-08-16 11:32:50|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|3
1629113580000|2021-08-16 11:33:00|9395.1|9380.1|9393.5|9378.5|9395.1|9380.1|9393.5|9378.5|14
1629113590000|2021-08-16 11:33:10|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|0
1629113600000|2021-08-16 11:33:20|9390.4|9375.4|9389.6|9374.6|9390.4|9375.4|9389.6|9374.6|1
1629113610000|2021-08-16 11:33:30|9388.1|9373.1|9387.2|9372.2|9388.1|9373.1|9387.2|9372.2|0
1629113620000|2021-08-16 11:33:40|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1629113680000|2021-08-16 11:34:40|9387.1|9372.1|9383.8|9368.8|9387.1|9372.1|9383.8|9368.8|2
1629113700000|2021-08-16 11:35:00|9383.5|9368.5|9383.8|9368.8|9383.8|9368.8|9383.5|9368.5|0
1629113750000|2021-08-16 11:35:50|9384.3|9369.3|9387.3|9372.3|9387.3|9372.3|9384.3|9369.3|3
1629113760000|2021-08-16 11:36:00|||||||||1
1629113770000|2021-08-16 11:36:10|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|2
1629113780000|2021-08-16 11:36:20|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1629113800000|2021-08-16 11:36:40|||||||||2
1629113820000|2021-08-16 11:37:00|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|0
1629113860000|2021-08-16 11:37:40|||||||||11
1629113930000|2021-08-16 11:38:50|||||||||1
1629113940000|2021-08-16 11:39:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|1
1629113950000|2021-08-16 11:39:10|9386.4|9371.4|9386.6|9371.6|9386.6|9371.6|9386.4|9371.4|0
1629113960000|2021-08-16 11:39:20|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|0
1629113970000|2021-08-16 11:39:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1629113980000|2021-08-16 11:39:40|||||||||1
1629114000000|2021-08-16 11:40:00|9387.1|9372.1|9387.1|9372.1|9389.6|9374.6|9386.6|9371.6|18
1629114010000|2021-08-16 11:40:10|9387.8|9372.8|9388.1|9373.1|9388.1|9373.1|9387.8|9372.8|0
1629114030000|2021-08-16 11:40:30|9388.8|9373.8|9389.1|9374.1|9389.1|9374.1|9388.8|9373.8|0
1629114040000|2021-08-16 11:40:40|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1629114050000|2021-08-16 11:40:50|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|21
1629114060000|2021-08-16 11:41:00|9391.9|9376.9|9393.3|9378.3|9393.3|9378.3|9391.9|9376.9|7
1629114070000|2021-08-16 11:41:10|9392.3|9377.3|9392.8|9377.8|9392.8|9377.8|9392.3|9377.3|0
1629114090000|2021-08-16 11:41:30|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629114100000|2021-08-16 11:41:40|9393.8|9378.8|9392.3|9377.3|9393.8|9378.8|9392.3|9377.3|2
1629114120000|2021-08-16 11:42:00|9392.4|9377.4|9392.8|9377.8|9392.8|9377.8|9392.4|9377.4|1
1629114150000|2021-08-16 11:42:30|9392.3|9377.3|9389.8|9374.8|9392.3|9377.3|9389.8|9374.8|3
1629114230000|2021-08-16 11:43:50|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1629114260000|2021-08-16 11:44:20|9389.9|9374.9|9389.8|9374.8|9389.9|9374.9|9389.8|9374.8|0
1629114520000|2021-08-16 11:48:40|9390.2|9375.2|9389.8|9374.8|9390.2|9375.2|9389.8|9374.8|20
1629114530000|2021-08-16 11:48:50|9390.2|9375.2|9390.3|9375.3|9390.3|9375.3|9390.2|9375.2|0
1629114540000|2021-08-16 11:49:00|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1629114550000|2021-08-16 11:49:10|9390.4|9375.4|9390.9|9375.9|9391.3|9376.3|9390.4|9375.4|0
1629114570000|2021-08-16 11:49:30|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1629114580000|2021-08-16 11:49:40|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1629114590000|2021-08-16 11:49:50|9390.4|9375.4|9389.4|9374.4|9390.4|9375.4|9389.4|9374.4|1
1629114610000|2021-08-16 11:50:10|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1629114620000|2021-08-16 11:50:20|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1629114630000|2021-08-16 11:50:30|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1629114660000|2021-08-16 11:51:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1629114680000|2021-08-16 11:51:20|9386|9371|9385.3|9370.3|9386|9371|9385.3|9370.3|2
1629114690000|2021-08-16 11:51:30|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|0
1629114740000|2021-08-16 11:52:20|9385.8|9370.8|9385.9|9370.9|9385.9|9370.9|9385.8|9370.8|0
1629114800000|2021-08-16 11:53:20|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1629114820000|2021-08-16 11:53:40|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1629114830000|2021-08-16 11:53:50|9387.3|9372.3|9387.4|9372.4|9387.4|9372.4|9387.3|9372.3|1
1629114880000|2021-08-16 11:54:40|||||||||1
1629114910000|2021-08-16 11:55:10|9387.1|9372.1|9386.9|9371.9|9387.1|9372.1|9386.9|9371.9|0
1629114920000|2021-08-16 11:55:20|9386.4|9371.4|9386.1|9371.1|9386.4|9371.4|9386.1|9371.1|0
1629114930000|2021-08-16 11:55:30|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|0
1629114950000|2021-08-16 11:55:50|9385.6|9370.6|9384.9|9369.9|9385.6|9370.6|9384.9|9369.9|1
1629114960000|2021-08-16 11:56:00|9385.4|9370.4|9385.8|9370.8|9385.8|9370.8|9385.4|9370.4|0
1629114970000|2021-08-16 11:56:10|9385.6|9370.6|9385.4|9370.4|9385.6|9370.6|9385.4|9370.4|0
1629114990000|2021-08-16 11:56:30|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|1
1629115010000|2021-08-16 11:56:50|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|1
1629115020000|2021-08-16 11:57:00|||||||||1
1629115060000|2021-08-16 11:57:40|9385.4|9370.4|9385.9|9370.9|9385.9|9370.9|9385.4|9370.4|1
1629115070000|2021-08-16 11:57:50|9386.1|9371.1|9388.3|9373.3|9388.8|9373.8|9386.1|9371.1|8
1629115080000|2021-08-16 11:58:00|9387.6|9372.6|9390.1|9375.1|9390.1|9375.1|9387.3|9372.3|3
1629115090000|2021-08-16 11:58:10|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|0
1629115100000|2021-08-16 11:58:20|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|3
1629115110000|2021-08-16 11:58:30|9388.2|9373.2|9388.7|9373.7|9388.7|9373.7|9388.2|9373.2|2
1629115120000|2021-08-16 11:58:40|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629115130000|2021-08-16 11:58:50|9387.9|9372.9|9387.2|9372.2|9387.9|9372.9|9387.2|9372.2|1
1629115140000|2021-08-16 11:59:00|9385.2|9370.2|9386.3|9371.3|9386.3|9371.3|9385.2|9370.2|3
1629115170000|2021-08-16 11:59:30|9385.6|9370.6|9385.4|9370.4|9385.6|9370.6|9385.4|9370.4|0
1629115190000|2021-08-16 11:59:50|9385.6|9370.6|9385.2|9370.2|9385.6|9370.6|9385.2|9370.2|2
1629115200000|2021-08-16 12:00:00|9385.1|9370.1|9387.9|9372.9|9387.9|9372.9|9385.1|9370.1|1
1629115210000|2021-08-16 12:00:10|9388.3|9373.3|9390.8|9375.8|9391.8|9376.8|9388.3|9373.3|13
1629115220000|2021-08-16 12:00:20|9391.2|9376.2|9394.9|9379.9|9394.9|9379.9|9391.2|9376.2|35
1629115230000|2021-08-16 12:00:30|9397.3|9382.3|9398.3|9383.3|9398.3|9383.3|9397.3|9382.3|2
1629115240000|2021-08-16 12:00:40|9397.8|9382.8|9398.8|9383.8|9398.8|9383.8|9397.8|9382.8|0
1629115250000|2021-08-16 12:00:50|||||||||1
1629115290000|2021-08-16 12:01:30|9399.5|9384.5|9401.4|9386.4|9401.6|9386.6|9399.5|9384.5|2
1629115300000|2021-08-16 12:01:40|9401|9386|9403.8|9388.8|9403.8|9388.8|9401|9386|6
1629115310000|2021-08-16 12:01:50|||||||||3
1629115320000|2021-08-16 12:02:00|9404.2|9389.2|9403.7|9388.7|9404.2|9389.2|9403.7|9388.7|1
1629115340000|2021-08-16 12:02:20|9403.8|9388.8|9404.2|9389.2|9404.2|9389.2|9403.8|9388.8|1
1629115350000|2021-08-16 12:02:30|9403.8|9388.8|9398.1|9383.1|9403.8|9388.8|9396.7|9381.7|4
1629115360000|2021-08-16 12:02:40|9398.3|9383.3|9399.4|9384.4|9399.4|9384.4|9398.3|9383.3|1
1629115370000|2021-08-16 12:02:50|9400.2|9385.2|9400.3|9385.3|9400.5|9385.5|9400.2|9385.2|1
1629115380000|2021-08-16 12:03:00|9400.2|9385.2|9401|9386|9401.2|9386.2|9400.2|9385.2|1
1629115390000|2021-08-16 12:03:10|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1629115400000|2021-08-16 12:03:20|9402.7|9387.7|9402.3|9387.3|9402.7|9387.7|9402.3|9387.3|1
1629115410000|2021-08-16 12:03:30|9402.7|9387.7|9402.3|9387.3|9402.7|9387.7|9402.3|9387.3|1
1629115420000|2021-08-16 12:03:40|||||||||2
1629115430000|2021-08-16 12:03:50|||||||||1
1629115450000|2021-08-16 12:04:10|||||||||1
1629115460000|2021-08-16 12:04:20|||||||||1
1629115480000|2021-08-16 12:04:40|||||||||1
1629115490000|2021-08-16 12:04:50|9402.7|9387.7|9402.3|9387.3|9402.8|9387.8|9402.3|9387.3|1
1629115500000|2021-08-16 12:05:00|9401.9|9386.9|9397.8|9382.8|9401.9|9386.9|9397.8|9382.8|5
1629115510000|2021-08-16 12:05:10|9397.7|9382.7|9397.3|9382.3|9397.7|9382.7|9397.3|9382.3|11
1629115520000|2021-08-16 12:05:20|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|0
1629115530000|2021-08-16 12:05:30|9398.6|9383.6|9400.1|9385.1|9400.1|9385.1|9398.6|9383.6|3
1629115540000|2021-08-16 12:05:40|9400.5|9385.5|9402.6|9387.6|9402.6|9387.6|9400.5|9385.5|1
1629115550000|2021-08-16 12:05:50|9399.1|9384.1|9398.6|9383.6|9399.1|9384.1|9398.6|9383.6|1
1629115560000|2021-08-16 12:06:00|9399.1|9384.1|9400.1|9385.1|9400.1|9385.1|9398.1|9383.1|2
1629115580000|2021-08-16 12:06:20|9401.6|9386.6|9399.6|9384.6|9401.6|9386.6|9399.6|9384.6|8
1629115600000|2021-08-16 12:06:40|9399.2|9384.2|9399.1|9384.1|9399.2|9384.2|9399.1|9384.1|0
1629115610000|2021-08-16 12:06:50|9397.7|9382.7|9399.1|9384.1|9399.1|9384.1|9396.8|9381.8|4
1629115620000|2021-08-16 12:07:00|9399.4|9384.4|9397.6|9382.6|9399.4|9384.4|9397.1|9382.1|5
1629115630000|2021-08-16 12:07:10|9399.1|9384.1|9398.9|9383.9|9399.1|9384.1|9398.6|9383.6|0
1629115640000|2021-08-16 12:07:20|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1629115650000|2021-08-16 12:07:30|9398.1|9383.1|9395.3|9380.3|9398.1|9383.1|9395.3|9380.3|8
1629115660000|2021-08-16 12:07:40|9395.2|9380.2|9397.2|9382.2|9397.2|9382.2|9395.2|9380.2|2
1629115670000|2021-08-16 12:07:50|||||||||1
1629115680000|2021-08-16 12:08:00|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|1
1629115700000|2021-08-16 12:08:20|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|1
1629115710000|2021-08-16 12:08:30|9396.7|9381.7|9396.2|9381.2|9396.7|9381.7|9396.2|9381.2|0
1629115720000|2021-08-16 12:08:40|9396.6|9381.6|9396.4|9381.4|9396.6|9381.6|9396.3|9381.3|8
1629115740000|2021-08-16 12:09:00|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|0
1629115760000|2021-08-16 12:09:20|9393|9378|9393|9378|9393|9378|9393|9378|6
1629115770000|2021-08-16 12:09:30|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|1
1629115780000|2021-08-16 12:09:40|||||||||1
1629115790000|2021-08-16 12:09:50|9392.6|9377.6|9392.9|9377.9|9392.9|9377.9|9392.6|9377.6|2
1629115800000|2021-08-16 12:10:00|9392.4|9377.4|9387.8|9372.8|9392.9|9377.9|9387.2|9372.2|13
1629115810000|2021-08-16 12:10:10|9389.3|9374.3|9389.3|9374.3|9389.8|9374.8|9389.3|9374.3|3
1629115820000|2021-08-16 12:10:20|9387.6|9372.6|9388.8|9373.8|9389.3|9374.3|9387.6|9372.6|2
1629115830000|2021-08-16 12:10:30|9387.7|9372.7|9388.8|9373.8|9388.8|9373.8|9387.3|9372.3|3
1629115840000|2021-08-16 12:10:40|9389.1|9374.1|9387.2|9372.2|9389.1|9374.1|9387.2|9372.2|0
1629115850000|2021-08-16 12:10:50|9386.8|9371.8|9387.7|9372.7|9387.7|9372.7|9386.7|9371.7|6
1629115860000|2021-08-16 12:11:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|2
1629115870000|2021-08-16 12:11:10|9390.7|9375.7|9391.8|9376.8|9392.3|9377.3|9390.7|9375.7|6
1629115880000|2021-08-16 12:11:20|9392.3|9377.3|9391.8|9376.8|9392.3|9377.3|9391.8|9376.8|5
1629115890000|2021-08-16 12:11:30|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|21
1629115900000|2021-08-16 12:11:40|9395.7|9380.7|9396.8|9381.8|9396.8|9381.8|9395.7|9380.7|11
1629115910000|2021-08-16 12:11:50|||||||||11
1629115920000|2021-08-16 12:12:00|9396.3|9381.3|9402.2|9387.2|9402.2|9387.2|9396.3|9381.3|14
1629115930000|2021-08-16 12:12:10|9402.6|9387.6|9402.7|9387.7|9402.7|9387.7|9402.6|9387.6|0
1629115950000|2021-08-16 12:12:30|9403.2|9388.2|9403.7|9388.7|9403.7|9388.7|9403.2|9388.2|2
1629115960000|2021-08-16 12:12:40|9406.5|9391.5|9409.5|9394.5|9409.5|9394.5|9406.5|9391.5|30
1629115970000|2021-08-16 12:12:50|9410|9395|9410.4|9395.4|9410.4|9395.4|9410|9395|3
1629115980000|2021-08-16 12:13:00|9410.1|9395.1|9408.7|9393.7|9410.1|9395.1|9408.7|9393.7|6
1629115990000|2021-08-16 12:13:10|9409.2|9394.2|9411|9396|9411|9396|9409.2|9394.2|7
1629116000000|2021-08-16 12:13:20|9410.7|9395.7|9410.2|9395.2|9410.7|9395.7|9410.2|9395.2|5
1629116020000|2021-08-16 12:13:40|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|3
1629116030000|2021-08-16 12:13:50|9408.3|9393.3|9404.4|9389.4|9408.3|9393.3|9404.4|9389.4|4
1629116040000|2021-08-16 12:14:00|9404.1|9389.1|9403.9|9388.9|9404.1|9389.1|9403.9|9388.9|0
1629116050000|2021-08-16 12:14:10|9409.2|9394.2|9409.7|9394.7|9409.7|9394.7|9409.2|9394.2|9
1629116060000|2021-08-16 12:14:20|9410.2|9395.2|9409.7|9394.7|9410.2|9395.2|9409.7|9394.7|2
1629116090000|2021-08-16 12:14:50|9409.5|9394.5|9409.7|9394.7|9409.7|9394.7|9409.5|9394.5|2
1629116100000|2021-08-16 12:15:00|9409.5|9394.5|9406.9|9391.9|9409.5|9394.5|9406.9|9391.9|11
1629116130000|2021-08-16 12:15:30|9406.7|9391.7|9405.9|9390.9|9406.7|9391.7|9405.9|9390.9|1
1629116150000|2021-08-16 12:15:50|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|6
1629116160000|2021-08-16 12:16:00|9402.9|9387.9|9400.7|9385.7|9402.9|9387.9|9400.7|9385.7|2
1629116180000|2021-08-16 12:16:20|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1629116190000|2021-08-16 12:16:30|9404.4|9389.4|9404.8|9389.8|9404.8|9389.8|9404.4|9389.4|3
1629116200000|2021-08-16 12:16:40|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1629116220000|2021-08-16 12:17:00|9403.8|9388.8|9400.8|9385.8|9403.8|9388.8|9400.8|9385.8|8
1629116230000|2021-08-16 12:17:10|9400.7|9385.7|9401.3|9386.3|9401.3|9386.3|9393.1|9378.1|10
1629116240000|2021-08-16 12:17:20|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|0
1629116250000|2021-08-16 12:17:30|9401.6|9386.6|9402.1|9387.1|9402.1|9387.1|9401.6|9386.6|0
1629116260000|2021-08-16 12:17:40|9401.8|9386.8|9401.9|9386.9|9401.9|9386.9|9401.8|9386.8|1
1629116270000|2021-08-16 12:17:50|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|1
1629116280000|2021-08-16 12:18:00|9401.9|9386.9|9396.9|9381.9|9401.9|9386.9|9396.9|9381.9|1
1629116290000|2021-08-16 12:18:10|9397.3|9382.3|9398.6|9383.6|9398.6|9383.6|9397.3|9382.3|2
1629116310000|2021-08-16 12:18:30|9396.2|9381.2|9392.5|9377.5|9396.2|9381.2|9392.5|9377.5|5
1629116320000|2021-08-16 12:18:40|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9391.7|9376.7|3
1629116330000|2021-08-16 12:18:50|9393.7|9378.7|9392.5|9377.5|9393.7|9378.7|9392.5|9377.5|2
1629116340000|2021-08-16 12:19:00|9392.2|9377.2|9391.2|9376.2|9392.2|9377.2|9390.7|9375.7|1
1629116370000|2021-08-16 12:19:30|9390.8|9375.8|9392.7|9377.7|9392.7|9377.7|9389.1|9374.1|5
1629116390000|2021-08-16 12:19:50|9392|9377|9392|9377|9392|9377|9392|9377|1
1629116410000|2021-08-16 12:20:10|9392.3|9377.3|9391.1|9376.1|9392.3|9377.3|9391.1|9376.1|2
1629116420000|2021-08-16 12:20:20|9391.5|9376.5|9391.5|9376.5|9392.2|9377.2|9391.5|9376.5|1
1629116430000|2021-08-16 12:20:30|9391|9376|9385.7|9370.7|9391|9376|9385.7|9370.7|2
1629116440000|2021-08-16 12:20:40|||||||||3
1629116450000|2021-08-16 12:20:50|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1629116460000|2021-08-16 12:21:00|||||||||1
1629116470000|2021-08-16 12:21:10|9385.3|9370.3|9387.3|9372.3|9387.3|9372.3|9385.3|9370.3|2
1629116480000|2021-08-16 12:21:20|9387.8|9372.8|9388.8|9373.8|9388.8|9373.8|9387.8|9372.8|2
1629116490000|2021-08-16 12:21:30|9386.3|9371.3|9385|9370|9386.3|9371.3|9385|9370|3
1629116500000|2021-08-16 12:21:40|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|1
1629116520000|2021-08-16 12:22:00|9385|9370|9385|9370|9386|9371|9385|9370|1
1629116540000|2021-08-16 12:22:20|9386.5|9371.5|9388.5|9373.5|9388.5|9373.5|9386.5|9371.5|3
1629116550000|2021-08-16 12:22:30|9390.5|9375.5|9388.6|9373.6|9391.5|9376.5|9388.2|9373.2|14
1629116560000|2021-08-16 12:22:40|9389.5|9374.5|9388.6|9373.6|9390|9375|9388.6|9373.6|3
1629116570000|2021-08-16 12:22:50|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|1
1629116590000|2021-08-16 12:23:10|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|1
1629116610000|2021-08-16 12:23:30|||||||||1
1629116620000|2021-08-16 12:23:40|9385.6|9370.6|9385.1|9370.1|9385.6|9370.6|9385.1|9370.1|3
1629116630000|2021-08-16 12:23:50|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|0
1629116640000|2021-08-16 12:24:00|9386.1|9371.1|9385.1|9370.1|9386.1|9371.1|9385.1|9370.1|2
1629116650000|2021-08-16 12:24:10|9384.7|9369.7|9381.6|9366.6|9384.7|9369.7|9381.6|9366.6|3
1629116660000|2021-08-16 12:24:20|9382|9367|9382.6|9367.6|9382.6|9367.6|9382|9367|0
1629116670000|2021-08-16 12:24:30|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|4
1629116690000|2021-08-16 12:24:50|9381.7|9366.7|9381.1|9366.1|9381.7|9366.7|9381.1|9366.1|4
1629116700000|2021-08-16 12:25:00|9381.6|9366.6|9383.6|9368.6|9383.6|9368.6|9381.6|9366.6|1
1629116720000|2021-08-16 12:25:20|||||||||1
1629116730000|2021-08-16 12:25:30|9383.1|9368.1|9384.6|9369.6|9384.6|9369.6|9382.7|9367.7|5
1629116740000|2021-08-16 12:25:40|9385|9370|9388.2|9373.2|9389.7|9374.7|9385|9370|6
1629116750000|2021-08-16 12:25:50|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1629116760000|2021-08-16 12:26:00|9386.6|9371.6|9386.1|9371.1|9386.6|9371.6|9384.1|9369.1|0
1629116790000|2021-08-16 12:26:30|9384.2|9369.2|9383.6|9368.6|9384.2|9369.2|9383.6|9368.6|5
1629116800000|2021-08-16 12:26:40|9383.3|9368.3|9383.1|9368.1|9383.3|9368.3|9382.6|9367.6|2
1629116810000|2021-08-16 12:26:50|9383.6|9368.6|9386.6|9371.6|9386.6|9371.6|9383.6|9368.6|4
1629116820000|2021-08-16 12:27:00|9387.1|9372.1|9386.5|9371.5|9387.1|9372.1|9385.6|9370.6|3
1629116830000|2021-08-16 12:27:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|0
1629116850000|2021-08-16 12:27:30|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|1
1629116860000|2021-08-16 12:27:40|9384.1|9369.1|9383.2|9368.2|9384.1|9369.1|9383.2|9368.2|1
1629116870000|2021-08-16 12:27:50|9382.8|9367.8|9382.1|9367.1|9382.8|9367.8|9382.1|9367.1|1
1629116880000|2021-08-16 12:28:00|9381.1|9366.1|9380.1|9365.1|9382.6|9367.6|9380.1|9365.1|30
1629116890000|2021-08-16 12:28:10|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|0
1629116900000|2021-08-16 12:28:20|9383.2|9368.2|9387.7|9372.7|9388.2|9373.2|9383.2|9368.2|4
1629116910000|2021-08-16 12:28:30|9386.2|9371.2|9390.7|9375.7|9390.7|9375.7|9386.2|9371.2|2
1629116920000|2021-08-16 12:28:40|9390.3|9375.3|9392.7|9377.7|9392.7|9377.7|9390.3|9375.3|12
1629116930000|2021-08-16 12:28:50|9388.7|9373.7|9387.2|9372.2|9388.7|9373.7|9387.2|9372.2|8
1629116940000|2021-08-16 12:29:00|9387.1|9372.1|9385.8|9370.8|9387.1|9372.1|9385.8|9370.8|2
1629116950000|2021-08-16 12:29:10|9385.7|9370.7|9385.3|9370.3|9385.7|9370.7|9385.3|9370.3|1
1629116960000|2021-08-16 12:29:20|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|2
1629116970000|2021-08-16 12:29:30|||||||||1
1629116990000|2021-08-16 12:29:50|9384.1|9369.1|9383.8|9368.8|9384.1|9369.1|9383.8|9368.8|2
1629117000000|2021-08-16 12:30:00|9383.3|9368.3|9384.3|9369.3|9384.3|9369.3|9381.1|9366.1|3
1629117010000|2021-08-16 12:30:10|9384.7|9369.7|9384.8|9369.8|9390.8|9375.8|9384.7|9369.7|3
1629117020000|2021-08-16 12:30:20|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.3|9368.3|0
1629117030000|2021-08-16 12:30:30|9384.2|9369.2|9382.8|9367.8|9384.2|9369.2|9382.8|9367.8|0
1629117040000|2021-08-16 12:30:40|9382.5|9367.5|9382.8|9367.8|9382.8|9367.8|9382.3|9367.3|1
1629117050000|2021-08-16 12:30:50|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1629117060000|2021-08-16 12:31:00|9385.3|9370.3|9384.7|9369.7|9385.3|9370.3|9384.3|9369.3|1
1629117070000|2021-08-16 12:31:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1629117080000|2021-08-16 12:31:20|9385|9370|9385|9370|9385|9370|9385|9370|1
1629117090000|2021-08-16 12:31:30|9384.6|9369.6|9383.5|9368.5|9384.6|9369.6|9383.1|9368.1|2
1629117100000|2021-08-16 12:31:40|9383.2|9368.2|9382.7|9367.7|9383.2|9368.2|9382.7|9367.7|1
1629117110000|2021-08-16 12:31:50|9384.1|9369.1|9384.6|9369.6|9384.6|9369.6|9384.1|9369.1|5
1629117130000|2021-08-16 12:32:10|||||||||1
1629117140000|2021-08-16 12:32:20|||||||||1
1629117150000|2021-08-16 12:32:30|9383.7|9368.7|9383.3|9368.3|9383.7|9368.7|9383.3|9368.3|1
1629117160000|2021-08-16 12:32:40|||||||||1
1629117170000|2021-08-16 12:32:50|9382.1|9367.1|9381.6|9366.6|9382.1|9367.1|9381.1|9366.1|2
1629117180000|2021-08-16 12:33:00|||||||||1
1629117190000|2021-08-16 12:33:10|||||||||1
1629117210000|2021-08-16 12:33:30|9381.5|9366.5|9381.1|9366.1|9381.5|9366.5|9381.1|9366.1|2
1629117220000|2021-08-16 12:33:40|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|2
1629117230000|2021-08-16 12:33:50|9379.7|9364.7|9378.6|9363.6|9379.7|9364.7|9378.6|9363.6|1
1629117240000|2021-08-16 12:34:00|||||||||1
1629117260000|2021-08-16 12:34:20|9378.3|9363.3|9377.6|9362.6|9378.3|9363.3|9377.6|9362.6|4
1629117270000|2021-08-16 12:34:30|||||||||1
1629117280000|2021-08-16 12:34:40|||||||||1
1629117290000|2021-08-16 12:34:50|9377.5|9362.5|9377.1|9362.1|9377.5|9362.5|9377.1|9362.1|1
1629117300000|2021-08-16 12:35:00|||||||||2
1629117330000|2021-08-16 12:35:30|9380.3|9365.3|9382.1|9367.1|9382.1|9367.1|9380.3|9365.3|4
1629117340000|2021-08-16 12:35:40|9382.9|9367.9|9388.1|9373.1|9388.1|9373.1|9382.9|9367.9|2
1629117350000|2021-08-16 12:35:50|||||||||1
1629117360000|2021-08-16 12:36:00|9387.6|9372.6|9385.1|9370.1|9387.6|9372.6|9385.1|9370.1|3
1629117370000|2021-08-16 12:36:10|9384.6|9369.6|9383.1|9368.1|9384.6|9369.6|9383.1|9368.1|11
1629117380000|2021-08-16 12:36:20|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1629117390000|2021-08-16 12:36:30|9381.1|9366.1|9378.6|9363.6|9381.1|9366.1|9378.6|9363.6|1
1629117400000|2021-08-16 12:36:40|9379.1|9364.1|9378.6|9363.6|9379.1|9364.1|9378.6|9363.6|1
1629117410000|2021-08-16 12:36:50|9381.1|9366.1|9383.8|9368.8|9383.8|9368.8|9381.1|9366.1|6
1629117420000|2021-08-16 12:37:00|9384.1|9369.1|9384.2|9369.2|9384.4|9369.4|9384.1|9369.1|0
1629117430000|2021-08-16 12:37:10|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|1
1629117450000|2021-08-16 12:37:30|||||||||1
1629117460000|2021-08-16 12:37:40|9386.7|9371.7|9387.2|9372.2|9387.2|9372.2|9386.7|9371.7|5
1629117470000|2021-08-16 12:37:50|9387.6|9372.6|9388.7|9373.7|9388.7|9373.7|9387.6|9372.6|22
1629117510000|2021-08-16 12:38:30|9387.3|9372.3|9386.2|9371.2|9387.3|9372.3|9386.2|9371.2|10
1629117530000|2021-08-16 12:38:50|9385.7|9370.7|9384.5|9369.5|9385.7|9370.7|9384.5|9369.5|4
1629117540000|2021-08-16 12:39:00|9384.3|9369.3|9385.7|9370.7|9385.7|9370.7|9383.8|9368.8|30
1629117570000|2021-08-16 12:39:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1629117580000|2021-08-16 12:39:40|9390.2|9375.2|9389.8|9374.8|9390.9|9375.9|9389.8|9374.8|8
1629117590000|2021-08-16 12:39:50|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|13
1629117600000|2021-08-16 12:40:00|9390.2|9375.2|9389.7|9374.7|9390.2|9375.2|9389.7|9374.7|0
1629117610000|2021-08-16 12:40:10|9389|9374|9388.2|9373.2|9389|9374|9388.2|9373.2|9
1629117630000|2021-08-16 12:40:30|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|2
1629117650000|2021-08-16 12:40:50|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|1
1629117660000|2021-08-16 12:41:00|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|1
1629117680000|2021-08-16 12:41:20|||||||||1
1629117700000|2021-08-16 12:41:40|9389.2|9374.2|9388.8|9373.8|9389.2|9374.2|9388.8|9373.8|3
1629117710000|2021-08-16 12:41:50|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|1
1629117720000|2021-08-16 12:42:00|9388.7|9373.7|9389.2|9374.2|9389.2|9374.2|9388.7|9373.7|19
1629117740000|2021-08-16 12:42:20|9390.1|9375.1|9393.7|9378.7|9394.2|9379.2|9390.1|9375.1|6
1629117750000|2021-08-16 12:42:30|9395.1|9380.1|9399.2|9384.2|9399.2|9384.2|9395.1|9380.1|15
1629117760000|2021-08-16 12:42:40|9399.5|9384.5|9399.4|9384.4|9399.7|9384.7|9399.4|9384.4|0
1629117770000|2021-08-16 12:42:50|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|14
1629117780000|2021-08-16 12:43:00|9400.7|9385.7|9401|9386|9401|9386|9400.7|9385.7|5
1629117820000|2021-08-16 12:43:40|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|6
1629117880000|2021-08-16 12:44:40|||||||||1
1629117890000|2021-08-16 12:44:50|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|2
1629117900000|2021-08-16 12:45:00|9400.8|9385.8|9403.2|9388.2|9403.2|9388.2|9400.8|9385.8|5
1629117910000|2021-08-16 12:45:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1629117950000|2021-08-16 12:45:50|9403.7|9388.7|9403.3|9388.3|9403.7|9388.7|9403.3|9388.3|3
1629117960000|2021-08-16 12:46:00|9403.2|9388.2|9402.8|9387.8|9403.2|9388.2|9402.8|9387.8|2
1629117970000|2021-08-16 12:46:10|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1629118000000|2021-08-16 12:46:40|9402.2|9387.2|9402.1|9387.1|9402.2|9387.2|9402.1|9387.1|1
1629118010000|2021-08-16 12:46:50|9401.7|9386.7|9401.6|9386.6|9401.7|9386.7|9401.6|9386.6|2
1629118020000|2021-08-16 12:47:00|9402.7|9387.7|9403.3|9388.3|9403.3|9388.3|9402.7|9387.7|2
1629118030000|2021-08-16 12:47:10|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|0
1629118040000|2021-08-16 12:47:20|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629118050000|2021-08-16 12:47:30|||||||||1
1629118070000|2021-08-16 12:47:50|||||||||2
1629118110000|2021-08-16 12:48:30|||||||||3
1629118120000|2021-08-16 12:48:40|||||||||1
1629118130000|2021-08-16 12:48:50|||||||||1
1629118140000|2021-08-16 12:49:00|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|11
1629118180000|2021-08-16 12:49:40|9399.3|9384.3|9399.1|9384.1|9399.3|9384.3|9399.1|9384.1|2
1629118190000|2021-08-16 12:49:50|9398.9|9383.9|9398.6|9383.6|9398.9|9383.9|9398.6|9383.6|1
1629118200000|2021-08-16 12:50:00|9397.3|9382.3|9398.8|9383.8|9398.8|9383.8|9397.3|9382.3|11
1629118210000|2021-08-16 12:50:10|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1629118220000|2021-08-16 12:50:20|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|0
1629118230000|2021-08-16 12:50:30|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|2
1629118240000|2021-08-16 12:50:40|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|1
1629118250000|2021-08-16 12:50:50|9402.4|9387.4|9402.3|9387.3|9402.4|9387.4|9402.3|9387.3|0
1629118300000|2021-08-16 12:51:40|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629118310000|2021-08-16 12:51:50|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|2
1629118320000|2021-08-16 12:52:00|9402.1|9387.1|9402.4|9387.4|9402.4|9387.4|9402.1|9387.1|0
1629118340000|2021-08-16 12:52:20|||||||||1
1629118370000|2021-08-16 12:52:50|||||||||1
1629118380000|2021-08-16 12:53:00|9402.1|9387.1|9401.9|9386.9|9402.4|9387.4|9400.7|9385.7|1
1629118390000|2021-08-16 12:53:10|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629118410000|2021-08-16 12:53:30|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1629118420000|2021-08-16 12:53:40|||||||||1
1629118430000|2021-08-16 12:53:50|||||||||1
1629118440000|2021-08-16 12:54:00|9404.4|9389.4|9404.1|9389.1|9404.4|9389.4|9404.1|9389.1|1
1629118450000|2021-08-16 12:54:10|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629118470000|2021-08-16 12:54:30|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|1
1629118490000|2021-08-16 12:54:50|9403.9|9388.9|9403.6|9388.6|9403.9|9388.9|9403.6|9388.6|1
1629118550000|2021-08-16 12:55:50|9403.9|9388.9|9403.6|9388.6|9403.9|9388.9|9403.6|9388.6|2
1629118570000|2021-08-16 12:56:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|1
1629118600000|2021-08-16 12:56:40|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|1
1629118610000|2021-08-16 12:56:50|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|1
1629118630000|2021-08-16 12:57:10|||||||||1
1629118650000|2021-08-16 12:57:30|9403.1|9388.1|9402.9|9387.9|9403.1|9388.1|9402.9|9387.9|0
1629118660000|2021-08-16 12:57:40|9401.8|9386.8|9399.3|9384.3|9401.8|9386.8|9399.3|9384.3|4
1629118680000|2021-08-16 12:58:00|9399.4|9384.4|9397.9|9382.9|9399.4|9384.4|9397.9|9382.9|2
1629118690000|2021-08-16 12:58:10|||||||||3
1629118700000|2021-08-16 12:58:20|||||||||1
1629118720000|2021-08-16 12:58:40|9397.5|9382.5|9396.4|9381.4|9397.5|9382.5|9396.4|9381.4|2
1629118740000|2021-08-16 12:59:00|||||||||1
1629118770000|2021-08-16 12:59:30|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|1
1629118780000|2021-08-16 12:59:40|||||||||1
1629118790000|2021-08-16 12:59:50|||||||||1
1629118800000|2021-08-16 13:00:00|9395.2|9380.2|9396.4|9381.4|9396.9|9381.9|9394.9|9379.9|2
1629118810000|2021-08-16 13:00:10|9396.8|9381.8|9399.9|9384.9|9399.9|9384.9|9396.8|9381.8|3
1629118830000|2021-08-16 13:00:30|9400.9|9385.9|9401.9|9386.9|9401.9|9386.9|9400.9|9385.9|2
1629118840000|2021-08-16 13:00:40|9401.6|9386.6|9401.9|9386.9|9401.9|9386.9|9401.4|9386.4|0
1629118850000|2021-08-16 13:00:50|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9401.9|9386.9|0
1629118860000|2021-08-16 13:01:00|9402.3|9387.3|9401.9|9386.9|9402.3|9387.3|9399.9|9384.9|23
1629118870000|2021-08-16 13:01:10|9402.4|9387.4|9404.9|9389.9|9404.9|9389.9|9402.4|9387.4|1
1629118880000|2021-08-16 13:01:20|9405.3|9390.3|9405.4|9390.4|9405.4|9390.4|9405.3|9390.3|0
1629118890000|2021-08-16 13:01:30|9403.8|9388.8|9401.3|9386.3|9403.8|9388.8|9401.3|9386.3|17
1629118900000|2021-08-16 13:01:40|9399.9|9384.9|9398.8|9383.8|9399.9|9384.9|9398.4|9383.4|10
1629118910000|2021-08-16 13:01:50|9398.9|9383.9|9402.1|9387.1|9402.1|9387.1|9398.9|9383.9|8
1629118920000|2021-08-16 13:02:00|9401.6|9386.6|9400.5|9385.5|9401.6|9386.6|9400.5|9385.5|0
1629118930000|2021-08-16 13:02:10|9400.3|9385.3|9400|9385|9400.4|9385.4|9399.9|9384.9|15
1629118940000|2021-08-16 13:02:20|9401.8|9386.8|9403.3|9388.3|9403.3|9388.3|9401.8|9386.8|14
1629118950000|2021-08-16 13:02:30|9403.5|9388.5|9405.2|9390.2|9405.2|9390.2|9403.5|9388.5|11
1629118960000|2021-08-16 13:02:40|9405.6|9390.6|9405.6|9390.6|9405.9|9390.9|9405.6|9390.6|25
1629118970000|2021-08-16 13:02:50|9405.4|9390.4|9405.5|9390.5|9405.5|9390.5|9405.2|9390.2|8
1629118980000|2021-08-16 13:03:00|9405.2|9390.2|9405|9390|9405.2|9390.2|9404|9389|2
1629118990000|2021-08-16 13:03:10|9404.7|9389.7|9404.2|9389.2|9404.7|9389.7|9404.2|9389.2|0
1629119010000|2021-08-16 13:03:30|9404|9389|9405|9390|9405|9390|9404|9389|16
1629119030000|2021-08-16 13:03:50|9405.3|9390.3|9406.9|9391.9|9406.9|9391.9|9405.3|9390.3|2
1629119050000|2021-08-16 13:04:10|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|2
1629119070000|2021-08-16 13:04:30|9407.2|9392.2|9408.5|9393.5|9408.5|9393.5|9406.5|9391.5|2
1629119080000|2021-08-16 13:04:40|9410.9|9395.9|9411.3|9396.3|9412.3|9397.3|9410.9|9395.9|32
1629119090000|2021-08-16 13:04:50|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|0
1629119100000|2021-08-16 13:05:00|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|5
1629119130000|2021-08-16 13:05:30|9409.7|9394.7|9409.8|9394.8|9409.8|9394.8|9409.3|9394.3|5
1629119140000|2021-08-16 13:05:40|9409.4|9394.4|9409.4|9394.4|9409.8|9394.8|9409.4|9394.4|0
1629119160000|2021-08-16 13:06:00|9408.4|9393.4|9409.3|9394.3|9409.3|9394.3|9408.4|9393.4|4
1629119170000|2021-08-16 13:06:10|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1629119180000|2021-08-16 13:06:20|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|0
1629119190000|2021-08-16 13:06:30|9409.2|9394.2|9409.2|9394.2|9410.4|9395.4|9409.2|9394.2|1
1629119200000|2021-08-16 13:06:40|9409.5|9394.5|9409.7|9394.7|9409.7|9394.7|9409.5|9394.5|1
1629119210000|2021-08-16 13:06:50|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|3
1629119220000|2021-08-16 13:07:00|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1629119230000|2021-08-16 13:07:10|9407.9|9392.9|9407.7|9392.7|9407.9|9392.9|9407.7|9392.7|0
1629119240000|2021-08-16 13:07:20|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|1
1629119250000|2021-08-16 13:07:30|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1629119260000|2021-08-16 13:07:40|9409.5|9394.5|9409.7|9394.7|9409.7|9394.7|9409.5|9394.5|0
1629119280000|2021-08-16 13:08:00|9409.9|9394.9|9410.3|9395.3|9410.3|9395.3|9409.9|9394.9|1
1629119290000|2021-08-16 13:08:10|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|0
1629119310000|2021-08-16 13:08:30|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|1
1629119320000|2021-08-16 13:08:40|9411.1|9396.1|9410.3|9395.3|9411.1|9396.1|9409.8|9394.8|3
1629119330000|2021-08-16 13:08:50|9410.7|9395.7|9410.3|9395.3|9410.7|9395.7|9410.3|9395.3|1
1629119340000|2021-08-16 13:09:00|9410.7|9395.7|9410.3|9395.3|9410.7|9395.7|9410.2|9395.2|1
1629119350000|2021-08-16 13:09:10|9410.2|9395.2|9409.3|9394.3|9410.2|9395.2|9409.3|9394.3|3
1629119360000|2021-08-16 13:09:20|9408.8|9393.8|9408.2|9393.2|9408.8|9393.8|9408.2|9393.2|2
1629119370000|2021-08-16 13:09:30|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|53
1629119380000|2021-08-16 13:09:40|9416.4|9401.4|9414.2|9399.2|9416.4|9401.4|9414.2|9399.2|12
1629119390000|2021-08-16 13:09:50|9413.9|9398.9|9413.8|9398.8|9414.2|9399.2|9413.8|9398.8|0
1629119400000|2021-08-16 13:10:00|9413.4|9398.4|9413.6|9398.6|9413.6|9398.6|9413.4|9398.4|3
1629119410000|2021-08-16 13:10:10|9413.2|9398.2|9413.6|9398.6|9413.6|9398.6|9413.2|9398.2|8
1629119420000|2021-08-16 13:10:20|||||||||1
1629119450000|2021-08-16 13:10:50|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|11
1629119470000|2021-08-16 13:11:10|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|0
1629119480000|2021-08-16 13:11:20|9416|9401|9417.2|9402.2|9417.2|9402.2|9416|9401|1
1629119490000|2021-08-16 13:11:30|||||||||1
1629119500000|2021-08-16 13:11:40|9414.3|9399.3|9413.5|9398.5|9414.3|9399.3|9413.5|9398.5|1
1629119510000|2021-08-16 13:11:50|||||||||2
1629119550000|2021-08-16 13:12:30|9413|9398|9413.8|9398.8|9413.8|9398.8|9413|9398|1
1629119560000|2021-08-16 13:12:40|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|1
1629119580000|2021-08-16 13:13:00|9412.7|9397.7|9412.2|9397.2|9412.7|9397.7|9412.2|9397.2|4
1629119590000|2021-08-16 13:13:10|||||||||1
1629119610000|2021-08-16 13:13:30|9413|9398|9413.1|9398.1|9413.1|9398.1|9413|9398|1
1629119630000|2021-08-16 13:13:50|9413.6|9398.6|9416.1|9401.1|9416.3|9401.3|9413.6|9398.6|2
1629119640000|2021-08-16 13:14:00|9416.5|9401.5|9415|9400|9416.5|9401.5|9415|9400|3
1629119670000|2021-08-16 13:14:30|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1629119710000|2021-08-16 13:15:10|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|1
1629119760000|2021-08-16 13:16:00|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|51
1629119770000|2021-08-16 13:16:10|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|0
1629119780000|2021-08-16 13:16:20|9411.4|9396.4|9408.5|9393.5|9411.4|9396.4|9407|9392|12
1629119810000|2021-08-16 13:16:50|9408.9|9393.9|9410|9395|9410|9395|9408.9|9393.9|0
1629119820000|2021-08-16 13:17:00|9409.6|9394.6|9410|9395|9410|9395|9409.5|9394.5|0
1629119860000|2021-08-16 13:17:40|9408.5|9393.5|9407.5|9392.5|9408.5|9393.5|9407.5|9392.5|2
1629119880000|2021-08-16 13:18:00|9407|9392|9407|9392|9407|9392|9407|9392|0
1629119890000|2021-08-16 13:18:10|9405.8|9390.8|9405.4|9390.4|9405.8|9390.8|9405.4|9390.4|2
1629119900000|2021-08-16 13:18:20|9405|9390|9404|9389|9405|9390|9404|9389|1
1629119930000|2021-08-16 13:18:50|||||||||1
1629119940000|2021-08-16 13:19:00|9403.8|9388.8|9404.2|9389.2|9404.2|9389.2|9403.8|9388.8|1
1629119950000|2021-08-16 13:19:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1629119960000|2021-08-16 13:19:20|9404.2|9389.2|9404.5|9389.5|9404.5|9389.5|9404.2|9389.2|0
1629119970000|2021-08-16 13:19:30|9404.9|9389.9|9405.2|9390.2|9406.5|9391.5|9404.9|9389.9|1
1629120000000|2021-08-16 13:20:00|9404.4|9389.4|9399.2|9384.2|9404.4|9389.4|9399.2|9384.2|10
1629120010000|2021-08-16 13:20:10|9398.7|9383.7|9398.3|9383.3|9398.7|9383.7|9398.3|9383.3|3
1629120020000|2021-08-16 13:20:20|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|2
1629120030000|2021-08-16 13:20:30|9397.4|9382.4|9398.2|9383.2|9398.2|9383.2|9397.2|9382.2|5
1629120050000|2021-08-16 13:20:50|9399.6|9384.6|9399.8|9384.8|9399.8|9384.8|9399.6|9384.6|12
1629120080000|2021-08-16 13:21:20|9400.1|9385.1|9402.8|9387.8|9402.8|9387.8|9400.1|9385.1|1
1629120090000|2021-08-16 13:21:30|9402.6|9387.6|9403.9|9388.9|9403.9|9388.9|9402.6|9387.6|1
1629120100000|2021-08-16 13:21:40|9404|9389|9404|9389|9404|9389|9404|9389|0
1629120120000|2021-08-16 13:22:00|9404.4|9389.4|9401|9386|9404.4|9389.4|9401|9386|2
1629120130000|2021-08-16 13:22:10|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|0
1629120170000|2021-08-16 13:22:50|9401.8|9386.8|9401.9|9386.9|9401.9|9386.9|9401.8|9386.8|1
1629120180000|2021-08-16 13:23:00|9402.3|9387.3|9402.8|9387.8|9403.6|9388.6|9402.3|9387.3|1
1629120210000|2021-08-16 13:23:30|9406|9391|9405.3|9390.3|9406|9391|9405.3|9390.3|4
1629120240000|2021-08-16 13:24:00|9404.5|9389.5|9402.9|9387.9|9404.5|9389.5|9402.9|9387.9|2
1629120250000|2021-08-16 13:24:10|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629120260000|2021-08-16 13:24:20|9402.9|9387.9|9403.4|9388.4|9403.4|9388.4|9402.9|9387.9|4
1629120300000|2021-08-16 13:25:00|9403|9388|9402.9|9387.9|9403|9388|9402.9|9387.9|0
1629120310000|2021-08-16 13:25:10|9402.6|9387.6|9399.5|9384.5|9402.6|9387.6|9399.5|9384.5|10
1629120340000|2021-08-16 13:25:40|9399.9|9384.9|9400|9385|9400|9385|9399.9|9384.9|0
1629120350000|2021-08-16 13:25:50|9402.4|9387.4|9403.9|9388.9|9403.9|9388.9|9402.4|9387.4|4
1629120360000|2021-08-16 13:26:00|9403.5|9388.5|9403.4|9388.4|9403.5|9388.5|9403.4|9388.4|0
1629120370000|2021-08-16 13:26:10|9403.1|9388.1|9402.4|9387.4|9403.1|9388.1|9402.4|9387.4|3
1629120380000|2021-08-16 13:26:20|9401.9|9386.9|9401|9386|9401.9|9386.9|9401|9386|0
1629120410000|2021-08-16 13:26:50|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|1
1629120430000|2021-08-16 13:27:10|9400.9|9385.9|9401|9386|9401|9386|9400.9|9385.9|0
1629120460000|2021-08-16 13:27:40|9400.6|9385.6|9399.4|9384.4|9400.6|9385.6|9399.4|9384.4|3
1629120470000|2021-08-16 13:27:50|||||||||1
1629120480000|2021-08-16 13:28:00|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|1
1629120520000|2021-08-16 13:28:40|||||||||2
1629120540000|2021-08-16 13:29:00|9398.4|9383.4|9397.9|9382.9|9399.5|9384.5|9397.4|9382.4|2
1629120570000|2021-08-16 13:29:30|9401.9|9386.9|9403.2|9388.2|9403.2|9388.2|9401.9|9386.9|3
1629120580000|2021-08-16 13:29:40|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629120590000|2021-08-16 13:29:50|9402.7|9387.7|9402.9|9387.9|9402.9|9387.9|9402.7|9387.7|0
1629120600000|2021-08-16 13:30:00|9404|9389|9404.6|9389.6|9404.6|9389.6|9403.1|9388.1|19
1629120610000|2021-08-16 13:30:10|9404.2|9389.2|9403.7|9388.7|9404.2|9389.2|9403.7|9388.7|4
1629120620000|2021-08-16 13:30:20|||||||||3
1629120630000|2021-08-16 13:30:30|9404.1|9389.1|9405.1|9390.1|9405.1|9390.1|9404.1|9389.1|7
1629120640000|2021-08-16 13:30:40|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|1
1629120650000|2021-08-16 13:30:50|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|1
1629120660000|2021-08-16 13:31:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1629120680000|2021-08-16 13:31:20|9403.2|9388.2|9401.1|9386.1|9403.2|9388.2|9399.5|9384.5|21
1629120690000|2021-08-16 13:31:30|9401.2|9386.2|9401|9386|9403.1|9388.1|9401|9386|11
1629120700000|2021-08-16 13:31:40|9399.5|9384.5|9398.5|9383.5|9399.5|9384.5|9397.4|9382.4|24
1629120710000|2021-08-16 13:31:50|9398|9383|9397|9382|9398|9383|9397|9382|2
1629120720000|2021-08-16 13:32:00|9396.5|9381.5|9395|9380|9396.5|9381.5|9395|9380|3
1629120730000|2021-08-16 13:32:10|9393.9|9378.9|9394.4|9379.4|9394.4|9379.4|9393.7|9378.7|0
1629120740000|2021-08-16 13:32:20|9396.9|9381.9|9397|9382|9397.2|9382.2|9396.5|9381.5|5
1629120750000|2021-08-16 13:32:30|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1629120760000|2021-08-16 13:32:40|9397.9|9382.9|9399.4|9384.4|9399.4|9384.4|9397.9|9382.9|10
1629120770000|2021-08-16 13:32:50|9399|9384|9399.4|9384.4|9399.4|9384.4|9399|9384|0
1629120780000|2021-08-16 13:33:00|9398.5|9383.5|9400.5|9385.5|9400.9|9385.9|9398.5|9383.5|6
1629120790000|2021-08-16 13:33:10|9400.9|9385.9|9399.5|9384.5|9400.9|9385.9|9399.5|9384.5|0
1629120800000|2021-08-16 13:33:20|9400.9|9385.9|9399.5|9384.5|9400.9|9385.9|9399.4|9384.4|3
1629120810000|2021-08-16 13:33:30|9399.4|9384.4|9398|9383|9400.4|9385.4|9398|9383|10
1629120820000|2021-08-16 13:33:40|||||||||1
1629120830000|2021-08-16 13:33:50|9397.6|9382.6|9395|9380|9397.6|9382.6|9395|9380|32
1629120840000|2021-08-16 13:34:00|9395.4|9380.4|9389|9374|9395.4|9380.4|9389|9374|23
1629120850000|2021-08-16 13:34:10|9390.9|9375.9|9392.4|9377.4|9392.7|9377.7|9390.9|9375.9|1
1629120860000|2021-08-16 13:34:20|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|2
1629120880000|2021-08-16 13:34:40|9391.3|9376.3|9385.4|9370.4|9391.3|9376.3|9385|9370|2
1629120890000|2021-08-16 13:34:50|||||||||1
1629120900000|2021-08-16 13:35:00|9385|9370|9381|9366|9385|9370|9381|9366|48
1629120910000|2021-08-16 13:35:10|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|0
1629120920000|2021-08-16 13:35:20|9381.7|9366.7|9381.9|9366.9|9381.9|9366.9|9381.7|9366.7|0
1629120930000|2021-08-16 13:35:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|2
1629120940000|2021-08-16 13:35:40|9379.8|9364.8|9377.9|9362.9|9379.8|9364.8|9377.9|9362.9|5
1629120950000|2021-08-16 13:35:50|9375.5|9360.5|9374.8|9359.8|9375.5|9360.5|9374.8|9359.8|15
1629120960000|2021-08-16 13:36:00|9374.9|9359.9|9374.7|9359.7|9374.9|9359.9|9374.5|9359.5|11
1629120970000|2021-08-16 13:36:10|9373.9|9358.9|9373.7|9358.7|9373.9|9358.9|9370.2|9355.2|8
1629120980000|2021-08-16 13:36:20|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9373.7|9358.7|3
1629120990000|2021-08-16 13:36:30|9374.6|9359.6|9377|9362|9377.2|9362.2|9374.6|9359.6|3
1629121000000|2021-08-16 13:36:40|9375.7|9360.7|9376.7|9361.7|9377.7|9362.7|9375.2|9360.2|2
1629121010000|2021-08-16 13:36:50|9377.2|9362.2|9376.7|9361.7|9377.2|9362.2|9376.7|9361.7|0
1629121020000|2021-08-16 13:37:00|9375.9|9360.9|9373.2|9358.2|9375.9|9360.9|9373.2|9358.2|2
1629121030000|2021-08-16 13:37:10|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1629121040000|2021-08-16 13:37:20|9372.2|9357.2|9371.5|9356.5|9372.2|9357.2|9371.5|9356.5|1
1629121050000|2021-08-16 13:37:30|9372|9357|9369.8|9354.8|9372|9357|9369.8|9354.8|8
1629121060000|2021-08-16 13:37:40|9369.7|9354.7|9377.5|9362.5|9377.5|9362.5|9369.7|9354.7|18
1629121070000|2021-08-16 13:37:50|9377.1|9362.1|9379.5|9364.5|9379.5|9364.5|9376.5|9361.5|4
1629121080000|2021-08-16 13:38:00|9378.4|9363.4|9379|9364|9379|9364|9378.4|9363.4|1
1629121090000|2021-08-16 13:38:10|9378.3|9363.3|9378.5|9363.5|9378.5|9363.5|9378.3|9363.3|1
1629121110000|2021-08-16 13:38:30|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|1
1629121120000|2021-08-16 13:38:40|9375.4|9360.4|9375|9360|9375.4|9360.4|9375|9360|1
1629121140000|2021-08-16 13:39:00|9372.5|9357.5|9371.5|9356.5|9372.5|9357.5|9371.5|9356.5|1
1629121160000|2021-08-16 13:39:20|9372.6|9357.6|9372.6|9357.6|9373.5|9358.5|9372.6|9357.6|5
1629121170000|2021-08-16 13:39:30|||||||||1
1629121180000|2021-08-16 13:39:40|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1629121190000|2021-08-16 13:39:50|||||||||2
1629121200000|2021-08-16 13:40:00|9372.1|9357.1|9371.1|9356.1|9372.1|9357.1|9371.1|9356.1|2
1629121210000|2021-08-16 13:40:10|9371|9356|9371|9356|9371|9356|9371|9356|0
1629121220000|2021-08-16 13:40:20|||||||||1
1629121230000|2021-08-16 13:40:30|9369.5|9354.5|9368.1|9353.1|9369.5|9354.5|9368.1|9353.1|5
1629121240000|2021-08-16 13:40:40|||||||||26
1629121250000|2021-08-16 13:40:50|9367.2|9352.2|9367.4|9352.4|9367.4|9352.4|9367.2|9352.2|21
1629121260000|2021-08-16 13:41:00|9367.1|9352.1|9356|9341|9367.1|9352.1|9354.3|9339.3|56
1629121270000|2021-08-16 13:41:10|9356.1|9341.1|9360.7|9345.7|9360.7|9345.7|9356.1|9341.1|7
1629121280000|2021-08-16 13:41:20|9361.1|9346.1|9359.6|9344.6|9363.6|9348.6|9357.7|9342.7|7
1629121290000|2021-08-16 13:41:30|9360.1|9345.1|9361.2|9346.2|9361.2|9346.2|9360.1|9345.1|1
1629121300000|2021-08-16 13:41:40|9361.4|9346.4|9366.2|9351.2|9366.2|9351.2|9361.4|9346.4|5
1629121310000|2021-08-16 13:41:50|9365.4|9350.4|9364.6|9349.6|9365.7|9350.7|9364.6|9349.6|1
1629121320000|2021-08-16 13:42:00|9364.5|9349.5|9358.5|9343.5|9364.5|9349.5|9358|9343|5
1629121330000|2021-08-16 13:42:10|9359|9344|9363.9|9348.9|9363.9|9348.9|9359|9344|7
1629121340000|2021-08-16 13:42:20|9364.3|9349.3|9363.4|9348.4|9365.4|9350.4|9363.4|9348.4|2
1629121350000|2021-08-16 13:42:30|9363.8|9348.8|9364.4|9349.4|9364.9|9349.9|9363.8|9348.8|0
1629121360000|2021-08-16 13:42:40|9363.7|9348.7|9364.6|9349.6|9364.6|9349.6|9361.6|9346.6|6
1629121370000|2021-08-16 13:42:50|9364.7|9349.7|9365.8|9350.8|9365.8|9350.8|9364.7|9349.7|4
1629121380000|2021-08-16 13:43:00|9366|9351|9365.6|9350.6|9366|9351|9364.4|9349.4|2
1629121390000|2021-08-16 13:43:10|9365.7|9350.7|9364.4|9349.4|9365.7|9350.7|9364.4|9349.4|2
1629121400000|2021-08-16 13:43:20|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|12
1629121410000|2021-08-16 13:43:30|9361.6|9346.6|9360.3|9345.3|9361.6|9346.6|9360.3|9345.3|4
1629121420000|2021-08-16 13:43:40|9359.4|9344.4|9357.6|9342.6|9359.4|9344.4|9357.6|9342.6|3
1629121430000|2021-08-16 13:43:50|||||||||2
1629121440000|2021-08-16 13:44:00|9358|9343|9362|9347|9362|9347|9358|9343|5
1629121450000|2021-08-16 13:44:10|9362.7|9347.7|9367|9352|9369|9354|9362.7|9347.7|4
1629121460000|2021-08-16 13:44:20|9367.5|9352.5|9368.4|9353.4|9368.6|9353.6|9367|9352|1
1629121470000|2021-08-16 13:44:30|9368.5|9353.5|9367.1|9352.1|9369.2|9354.2|9367.1|9352.1|6
1629121480000|2021-08-16 13:44:40|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9365.2|9350.2|4
1629121490000|2021-08-16 13:44:50|9366.5|9351.5|9366.7|9351.7|9366.7|9351.7|9366|9351|2
1629121500000|2021-08-16 13:45:00|9366|9351|9362.4|9347.4|9366|9351|9362.4|9347.4|4
1629121510000|2021-08-16 13:45:10|9362|9347|9364.7|9349.7|9364.7|9349.7|9361.9|9346.9|7
1629121520000|2021-08-16 13:45:20|9365.1|9350.1|9364.9|9349.9|9365.2|9350.2|9364.9|9349.9|1
1629121530000|2021-08-16 13:45:30|9364.7|9349.7|9363.4|9348.4|9364.7|9349.7|9363.4|9348.4|4
1629121540000|2021-08-16 13:45:40|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|3
1629121550000|2021-08-16 13:45:50|9363.9|9348.9|9364.6|9349.6|9364.7|9349.7|9363.9|9348.9|8
1629121560000|2021-08-16 13:46:00|9364.7|9349.7|9363.9|9348.9|9365|9350|9359.7|9344.7|25
1629121570000|2021-08-16 13:46:10|9366|9351|9363.5|9348.5|9366|9351|9362|9347|10
1629121580000|2021-08-16 13:46:20|9362.9|9347.9|9361.8|9346.8|9362.9|9347.9|9358.6|9343.6|23
1629121590000|2021-08-16 13:46:30|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1629121600000|2021-08-16 13:46:40|9362.5|9347.5|9362.8|9347.8|9362.8|9347.8|9362.5|9347.5|0
1629121620000|2021-08-16 13:47:00|9363|9348|9358.4|9343.4|9363|9348|9358.4|9343.4|7
1629121630000|2021-08-16 13:47:10|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|5
1629121640000|2021-08-16 13:47:20|9357.9|9342.9|9355.6|9340.6|9357.9|9342.9|9355.6|9340.6|17
1629121650000|2021-08-16 13:47:30|9354.9|9339.9|9354.6|9339.6|9354.9|9339.9|9354.6|9339.6|2
1629121670000|2021-08-16 13:47:50|9354.5|9339.5|9353.1|9338.1|9354.5|9339.5|9353.1|9338.1|13
1629121680000|2021-08-16 13:48:00|9352.9|9337.9|9351.6|9336.6|9352.9|9337.9|9351.6|9336.6|6
1629121690000|2021-08-16 13:48:10|9352.3|9337.3|9357.5|9342.5|9357.5|9342.5|9352.3|9337.3|2
1629121700000|2021-08-16 13:48:20|9356.7|9341.7|9357.1|9342.1|9357.1|9342.1|9356.6|9341.6|0
1629121710000|2021-08-16 13:48:30|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|4
1629121720000|2021-08-16 13:48:40|9354.6|9339.6|9350.9|9335.9|9354.6|9339.6|9350.9|9335.9|5
1629121730000|2021-08-16 13:48:50|9351.1|9336.1|9351.2|9336.2|9351.2|9336.2|9351.1|9336.1|0
1629121740000|2021-08-16 13:49:00|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|0
1629121750000|2021-08-16 13:49:10|9351.9|9336.9|9351.7|9336.7|9351.9|9336.9|9351.7|9336.7|0
1629121770000|2021-08-16 13:49:30|9351.6|9336.6|9351.2|9336.2|9351.6|9336.6|9351.2|9336.2|1
1629121780000|2021-08-16 13:49:40|||||||||1
1629121790000|2021-08-16 13:49:50|9355.3|9340.3|9355.6|9340.6|9356|9341|9355.3|9340.3|1
1629121800000|2021-08-16 13:50:00|9356|9341|9355.6|9340.6|9356|9341|9355.6|9340.6|1
1629121810000|2021-08-16 13:50:10|9356.7|9341.7|9357.2|9342.2|9357.2|9342.2|9356.7|9341.7|0
1629121820000|2021-08-16 13:50:20|||||||||1
1629121840000|2021-08-16 13:50:40|9357.7|9342.7|9354.6|9339.6|9357.7|9342.7|9354.6|9339.6|4
1629121850000|2021-08-16 13:50:50|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|2
1629121860000|2021-08-16 13:51:00|9354.9|9339.9|9353.3|9338.3|9354.9|9339.9|9350.6|9335.6|13
1629121870000|2021-08-16 13:51:10|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.6|9338.6|2
1629121890000|2021-08-16 13:51:30|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|0
1629121910000|2021-08-16 13:51:50|9355|9340|9355.7|9340.7|9355.7|9340.7|9355|9340|4
1629121920000|2021-08-16 13:52:00|9355.8|9340.8|9354.8|9339.8|9355.8|9340.8|9350.8|9335.8|8
1629121940000|2021-08-16 13:52:20|||||||||1
1629121960000|2021-08-16 13:52:40|9354.1|9339.1|9352.8|9337.8|9354.1|9339.1|9352.8|9337.8|2
1629121970000|2021-08-16 13:52:50|||||||||1
1629121980000|2021-08-16 13:53:00|9352.3|9337.3|9350.3|9335.3|9352.3|9337.3|9350.3|9335.3|10
1629121990000|2021-08-16 13:53:10|9350.7|9335.7|9350.8|9335.8|9350.8|9335.8|9350.7|9335.7|0
1629122000000|2021-08-16 13:53:20|9351.2|9336.2|9353.1|9338.1|9353.1|9338.1|9351.2|9336.2|9
1629122010000|2021-08-16 13:53:30|9353.2|9338.2|9357.2|9342.2|9358.1|9343.1|9353.2|9338.2|3
1629122020000|2021-08-16 13:53:40|9356.9|9341.9|9357.6|9342.6|9357.6|9342.6|9355|9340|13
1629122030000|2021-08-16 13:53:50|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1629122040000|2021-08-16 13:54:00|9358|9343|9358|9343|9358.5|9343.5|9358|9343|0
1629122060000|2021-08-16 13:54:20|9357.6|9342.6|9355.5|9340.5|9357.6|9342.6|9355.5|9340.5|1
1629122070000|2021-08-16 13:54:30|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1629122080000|2021-08-16 13:54:40|9354.1|9339.1|9351.5|9336.5|9354.1|9339.1|9351.5|9336.5|4
1629122090000|2021-08-16 13:54:50|9354|9339|9354|9339|9354|9339|9354|9339|3
1629122100000|2021-08-16 13:55:00|9353.5|9338.5|9353|9338|9354|9339|9353|9338|1
1629122110000|2021-08-16 13:55:10|9351.9|9336.9|9350.5|9335.5|9351.9|9336.9|9350.5|9335.5|1
1629122120000|2021-08-16 13:55:20|9350.1|9335.1|9351.7|9336.7|9351.7|9336.7|9350|9335|28
1629122130000|2021-08-16 13:55:30|9352.1|9337.1|9352.1|9337.1|9352.2|9337.2|9351.5|9336.5|6
1629122140000|2021-08-16 13:55:40|9351.5|9336.5|9353.2|9338.2|9353.2|9338.2|9351.5|9336.5|4
1629122150000|2021-08-16 13:55:50|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|1
1629122160000|2021-08-16 13:56:00|9351.6|9336.6|9351.6|9336.6|9352.1|9337.1|9351.6|9336.6|2
1629122170000|2021-08-16 13:56:10|||||||||3
1629122180000|2021-08-16 13:56:20|9352.1|9337.1|9352.1|9337.1|9352.5|9337.5|9352.1|9337.1|5
1629122210000|2021-08-16 13:56:50|||||||||1
1629122230000|2021-08-16 13:57:10|||||||||5
1629122260000|2021-08-16 13:57:40|9351.8|9336.8|9351.6|9336.6|9351.8|9336.8|9351.6|9336.6|65
1629122270000|2021-08-16 13:57:50|9351.3|9336.3|9350.5|9335.5|9351.3|9336.3|9350.5|9335.5|27
1629122280000|2021-08-16 13:58:00|9350.1|9335.1|9350.4|9335.4|9350.9|9335.9|9349.9|9334.9|8
1629122340000|2021-08-16 13:59:00|9350|9335|9350.4|9335.4|9350.4|9335.4|9350|9335|6
1629122350000|2021-08-16 13:59:10|||||||||1
1629122360000|2021-08-16 13:59:20|9349.9|9334.9|9350.6|9335.6|9350.6|9335.6|9349.9|9334.9|6
1629122370000|2021-08-16 13:59:30|9350.2|9335.2|9349.6|9334.6|9350.6|9335.6|9349.6|9334.6|15
1629122380000|2021-08-16 13:59:40|9350|9335|9350.2|9335.2|9350.2|9335.2|9350|9335|8
1629122390000|2021-08-16 13:59:50|9350.6|9335.6|9356.1|9341.1|9356.1|9341.1|9350.6|9335.6|26
1629122400000|2021-08-16 14:00:00|9356.2|9341.2|9356.7|9341.7|9356.7|9341.7|9356.2|9341.2|0
1629122410000|2021-08-16 14:00:10|9357|9342|9357|9342|9357|9342|9357|9342|0
1629122420000|2021-08-16 14:00:20|9357.2|9342.2|9362.5|9347.5|9362.5|9347.5|9357.2|9342.2|13
1629122430000|2021-08-16 14:00:30|9361.8|9346.8|9357.6|9342.6|9361.8|9346.8|9357.1|9342.1|12
1629122440000|2021-08-16 14:00:40|9358.7|9343.7|9359.5|9344.5|9359.5|9344.5|9358.7|9343.7|5
1629122450000|2021-08-16 14:00:50|9360.5|9345.5|9360.5|9345.5|9361.6|9346.6|9359.9|9344.9|4
1629122460000|2021-08-16 14:01:00|9360|9345|9359.8|9344.8|9360|9345|9359.5|9344.5|0
1629122470000|2021-08-16 14:01:10|9360|9345|9357.6|9342.6|9360|9345|9356.6|9341.6|12
1629122480000|2021-08-16 14:01:20|9358|9343|9365.2|9350.2|9365.2|9350.2|9358|9343|7
1629122490000|2021-08-16 14:01:30|9365.3|9350.3|9365.3|9350.3|9365.8|9350.8|9365.3|9350.3|0
1629122500000|2021-08-16 14:01:40|9365.7|9350.7|9366.2|9351.2|9366.2|9351.2|9365.7|9350.7|2
1629122510000|2021-08-16 14:01:50|9366.6|9351.6|9369.2|9354.2|9369.2|9354.2|9366.6|9351.6|4
1629122520000|2021-08-16 14:02:00|9369.1|9354.1|9372.9|9357.9|9373.3|9358.3|9369.1|9354.1|7
1629122530000|2021-08-16 14:02:10|9372.6|9357.6|9372.1|9357.1|9372.6|9357.6|9372.1|9357.1|0
1629122550000|2021-08-16 14:02:30|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|5
1629122560000|2021-08-16 14:02:40|9371.2|9356.2|9370.8|9355.8|9371.2|9356.2|9370.8|9355.8|1
1629122580000|2021-08-16 14:03:00|9370.7|9355.7|9371.6|9356.6|9372.1|9357.1|9370.7|9355.7|5
1629122590000|2021-08-16 14:03:10|9370.8|9355.8|9370.1|9355.1|9370.8|9355.8|9370.1|9355.1|1
1629122610000|2021-08-16 14:03:30|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|3
1629122620000|2021-08-16 14:03:40|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|1
1629122630000|2021-08-16 14:03:50|9372.3|9357.3|9374.3|9359.3|9374.3|9359.3|9372.3|9357.3|2
1629122640000|2021-08-16 14:04:00|9374.8|9359.8|9374.4|9359.4|9374.8|9359.8|9374.4|9359.4|5
1629122650000|2021-08-16 14:04:10|9373|9358|9372.6|9357.6|9373|9358|9372.6|9357.6|8
1629122670000|2021-08-16 14:04:30|9372.7|9357.7|9375.7|9360.7|9375.7|9360.7|9372.7|9357.7|25
1629122690000|2021-08-16 14:04:50|9376.1|9361.1|9378.5|9363.5|9378.5|9363.5|9375.6|9360.6|13
1629122700000|2021-08-16 14:05:00|9379.2|9364.2|9376.9|9361.9|9379.2|9364.2|9376.9|9361.9|8
1629122720000|2021-08-16 14:05:20|||||||||2
1629122730000|2021-08-16 14:05:30|9377.4|9362.4|9378.2|9363.2|9378.2|9363.2|9377.4|9362.4|1
1629122740000|2021-08-16 14:05:40|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|1
1629122760000|2021-08-16 14:06:00|9378.3|9363.3|9379.7|9364.7|9381.9|9366.9|9378.3|9363.3|5
1629122770000|2021-08-16 14:06:10|9378.1|9363.1|9377.1|9362.1|9378.1|9363.1|9377.1|9362.1|2
1629122780000|2021-08-16 14:06:20|||||||||8
1629122790000|2021-08-16 14:06:30|9377.3|9362.3|9377.3|9362.3|9377.8|9362.8|9377.3|9362.3|3
1629122800000|2021-08-16 14:06:40|||||||||2
1629122810000|2021-08-16 14:06:50|||||||||2
1629122820000|2021-08-16 14:07:00|9377.8|9362.8|9381.9|9366.9|9381.9|9366.9|9377.7|9362.7|2
1629122830000|2021-08-16 14:07:10|9382.4|9367.4|9383.2|9368.2|9384.4|9369.4|9382.4|9367.4|7
1629122840000|2021-08-16 14:07:20|9382.9|9367.9|9384.1|9369.1|9384.8|9369.8|9382.9|9367.9|15
1629122850000|2021-08-16 14:07:30|9384.8|9369.8|9384.6|9369.6|9385.1|9370.1|9384.6|9369.6|1
1629122860000|2021-08-16 14:07:40|9384.1|9369.1|9379.6|9364.6|9384.1|9369.1|9379.3|9364.3|5
1629122870000|2021-08-16 14:07:50|9379.9|9364.9|9386.4|9371.4|9386.4|9371.4|9379.9|9364.9|3
1629122880000|2021-08-16 14:08:00|9386.6|9371.6|9387.6|9372.6|9387.6|9372.6|9385.8|9370.8|0
1629122890000|2021-08-16 14:08:10|9390.1|9375.1|9391.1|9376.1|9391.1|9376.1|9390.1|9375.1|4
1629122900000|2021-08-16 14:08:20|||||||||2
1629122910000|2021-08-16 14:08:30|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1629122940000|2021-08-16 14:09:00|9390.3|9375.3|9390|9375|9390.3|9375.3|9390|9375|2
1629122950000|2021-08-16 14:09:10|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1629122960000|2021-08-16 14:09:20|9389.6|9374.6|9388.1|9373.1|9389.6|9374.6|9388.1|9373.1|4
1629122970000|2021-08-16 14:09:30|9387.7|9372.7|9389.4|9374.4|9389.4|9374.4|9387.6|9372.6|4
1629122980000|2021-08-16 14:09:40|9389.6|9374.6|9389.1|9374.1|9389.6|9374.6|9389.1|9374.1|2
1629123000000|2021-08-16 14:10:00|9388.1|9373.1|9384|9369|9388.1|9373.1|9384|9369|2
1629123010000|2021-08-16 14:10:10|9383.6|9368.6|9383.2|9368.2|9383.6|9368.6|9383.2|9368.2|0
1629123020000|2021-08-16 14:10:20|9382.5|9367.5|9374.5|9359.5|9382.5|9367.5|9374.5|9359.5|2
1629123030000|2021-08-16 14:10:30|9374|9359|9378.2|9363.2|9378.2|9363.2|9374|9359|12
1629123040000|2021-08-16 14:10:40|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|5
1629123050000|2021-08-16 14:10:50|9376.7|9361.7|9376.5|9361.5|9376.7|9361.7|9376.5|9361.5|0
1629123060000|2021-08-16 14:11:00|9381.1|9366.1|9383.5|9368.5|9383.5|9368.5|9381.1|9366.1|1
1629123070000|2021-08-16 14:11:10|9384|9369|9384|9369|9384|9369|9384|9369|1
1629123080000|2021-08-16 14:11:20|9384.3|9369.3|9386.5|9371.5|9386.5|9371.5|9384.3|9369.3|1
1629123100000|2021-08-16 14:11:40|9383.5|9368.5|9382.5|9367.5|9383.5|9368.5|9382.5|9367.5|6
1629123110000|2021-08-16 14:11:50|9382.1|9367.1|9380.5|9365.5|9382.1|9367.1|9380.5|9365.5|0
1629123120000|2021-08-16 14:12:00|||||||||2
1629123130000|2021-08-16 14:12:10|||||||||1
1629123140000|2021-08-16 14:12:20|9380|9365|9380|9365|9380|9365|9380|9365|1
1629123150000|2021-08-16 14:12:30|9379.8|9364.8|9381.2|9366.2|9381.2|9366.2|9377.3|9362.3|20
1629123160000|2021-08-16 14:12:40|||||||||2
1629123170000|2021-08-16 14:12:50|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|1
1629123180000|2021-08-16 14:13:00|9384.6|9369.6|9383.8|9368.8|9385.3|9370.3|9383.8|9368.8|2
1629123190000|2021-08-16 14:13:10|||||||||1
1629123200000|2021-08-16 14:13:20|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.3|9368.3|2
1629123210000|2021-08-16 14:13:30|9383.3|9368.3|9383.2|9368.2|9383.3|9368.3|9383|9368|5
1629123220000|2021-08-16 14:13:40|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1629123240000|2021-08-16 14:14:00|9383.5|9368.5|9379|9364|9383.5|9368.5|9379|9364|5
1629123250000|2021-08-16 14:14:10|9378.6|9363.6|9379|9364|9379|9364|9378.5|9363.5|0
1629123260000|2021-08-16 14:14:20|9379.5|9364.5|9379.1|9364.1|9379.5|9364.5|9379.1|9364.1|1
1629123270000|2021-08-16 14:14:30|9379|9364|9379.5|9364.5|9379.5|9364.5|9379|9364|1
1629123280000|2021-08-16 14:14:40|9379.2|9364.2|9379.7|9364.7|9379.7|9364.7|9379.2|9364.2|1
1629123300000|2021-08-16 14:15:00|9380.4|9365.4|9382.7|9367.7|9382.7|9367.7|9379.7|9364.7|6
1629123310000|2021-08-16 14:15:10|9384.7|9369.7|9388.6|9373.6|9388.6|9373.6|9384.7|9369.7|3
1629123320000|2021-08-16 14:15:20|9388.1|9373.1|9387.1|9372.1|9388.1|9373.1|9387.1|9372.1|6
1629123330000|2021-08-16 14:15:30|9386.7|9371.7|9385.7|9370.7|9386.7|9371.7|9385.7|9370.7|0
1629123340000|2021-08-16 14:15:40|9385.3|9370.3|9385.7|9370.7|9386.2|9371.2|9385.3|9370.3|4
1629123350000|2021-08-16 14:15:50|9386.7|9371.7|9386.8|9371.8|9387.2|9372.2|9386.7|9371.7|0
1629123360000|2021-08-16 14:16:00|9386.7|9371.7|9385.7|9370.7|9386.7|9371.7|9385.2|9370.2|3
1629123370000|2021-08-16 14:16:10|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|0
1629123400000|2021-08-16 14:16:40|9383.2|9368.2|9382.7|9367.7|9383.2|9368.2|9382.7|9367.7|2
1629123410000|2021-08-16 14:16:50|||||||||1
1629123420000|2021-08-16 14:17:00|9381.7|9366.7|9380.7|9365.7|9382.2|9367.2|9380.7|9365.7|3
1629123430000|2021-08-16 14:17:10|9381.1|9366.1|9380.5|9365.5|9381.2|9366.2|9380.5|9365.5|1
1629123440000|2021-08-16 14:17:20|9379.8|9364.8|9378.7|9363.7|9379.8|9364.8|9378.7|9363.7|1
1629123450000|2021-08-16 14:17:30|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1629123460000|2021-08-16 14:17:40|9377.2|9362.2|9381.1|9366.1|9381.1|9366.1|9377.2|9362.2|16
1629123470000|2021-08-16 14:17:50|9381.8|9366.8|9381.9|9366.9|9381.9|9366.9|9381.8|9366.8|0
1629123480000|2021-08-16 14:18:00|9382.3|9367.3|9382.4|9367.4|9382.4|9367.4|9382.3|9367.3|1
1629123490000|2021-08-16 14:18:10|9382.1|9367.1|9381.9|9366.9|9382.1|9367.1|9381.9|9366.9|0
1629123500000|2021-08-16 14:18:20|9381.6|9366.6|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|5
1629123510000|2021-08-16 14:18:30|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|0
1629123530000|2021-08-16 14:18:50|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|5
1629123540000|2021-08-16 14:19:00|||||||||1
1629123570000|2021-08-16 14:19:30|||||||||1
1629123580000|2021-08-16 14:19:40|9381.1|9366.1|9377.4|9362.4|9381.1|9366.1|9377.4|9362.4|8
1629123590000|2021-08-16 14:19:50|9376.7|9361.7|9376.2|9361.2|9376.7|9361.7|9376.2|9361.2|2
1629123600000|2021-08-16 14:20:00|9376.6|9361.6|9376.2|9361.2|9376.6|9361.6|9376.2|9361.2|8
1629123610000|2021-08-16 14:20:10|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|4
1629123620000|2021-08-16 14:20:20|9377.1|9362.1|9377.3|9362.3|9377.3|9362.3|9377.1|9362.1|9
1629123640000|2021-08-16 14:20:40|9378|9363|9379.8|9364.8|9380.3|9365.3|9378|9363|4
1629123650000|2021-08-16 14:20:50|9379.7|9364.7|9379.8|9364.8|9379.8|9364.8|9379.7|9364.7|1
1629123660000|2021-08-16 14:21:00|9379.4|9364.4|9379.8|9364.8|9379.8|9364.8|9379.3|9364.3|0
1629123670000|2021-08-16 14:21:10|9380.2|9365.2|9380.3|9365.3|9380.3|9365.3|9380.2|9365.2|0
1629123680000|2021-08-16 14:21:20|9379.9|9364.9|9378.8|9363.8|9379.9|9364.9|9378.8|9363.8|2
1629123700000|2021-08-16 14:21:40|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|2
1629123710000|2021-08-16 14:21:50|9378.8|9363.8|9382.3|9367.3|9382.3|9367.3|9378.8|9363.8|7
1629123720000|2021-08-16 14:22:00|9382.7|9367.7|9380.8|9365.8|9382.7|9367.7|9380.8|9365.8|1
1629123730000|2021-08-16 14:22:10|9381.3|9366.3|9380.8|9365.8|9381.3|9366.3|9380.8|9365.8|4
1629123740000|2021-08-16 14:22:20|||||||||6
1629123750000|2021-08-16 14:22:30|9380.4|9365.4|9380.8|9365.8|9380.8|9365.8|9380.4|9365.4|1
1629123760000|2021-08-16 14:22:40|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|1
1629123800000|2021-08-16 14:23:20|9380.1|9365.1|9379.2|9364.2|9380.1|9365.1|9379.2|9364.2|2
1629123810000|2021-08-16 14:23:30|9378.8|9363.8|9378.2|9363.2|9378.8|9363.8|9378.2|9363.2|1
1629123830000|2021-08-16 14:23:50|9377.7|9362.7|9376.6|9361.6|9377.7|9362.7|9376.6|9361.6|5
1629123840000|2021-08-16 14:24:00|9376.4|9361.4|9375.2|9360.2|9376.6|9361.6|9375.2|9360.2|5
1629123850000|2021-08-16 14:24:10|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|3
1629123860000|2021-08-16 14:24:20|9375.7|9360.7|9378.2|9363.2|9378.2|9363.2|9375.7|9360.7|2
1629123870000|2021-08-16 14:24:30|9378.3|9363.3|9380.3|9365.3|9380.3|9365.3|9378.3|9363.3|6
1629123880000|2021-08-16 14:24:40|9379.6|9364.6|9378.9|9363.9|9379.6|9364.6|9378.9|9363.9|0
1629123900000|2021-08-16 14:25:00|9377.9|9362.9|9376.4|9361.4|9377.9|9362.9|9376.4|9361.4|8
1629123910000|2021-08-16 14:25:10|9376.3|9361.3|9376.4|9361.4|9376.4|9361.4|9376.1|9361.1|2
1629123920000|2021-08-16 14:25:20|9375.9|9360.9|9376.2|9361.2|9376.7|9361.7|9375.9|9360.9|7
1629123930000|2021-08-16 14:25:30|9374.3|9359.3|9372.3|9357.3|9374.3|9359.3|9371.9|9356.9|12
1629123940000|2021-08-16 14:25:40|9372.7|9357.7|9373.7|9358.7|9373.7|9358.7|9372.4|9357.4|10
1629123950000|2021-08-16 14:25:50|9376.2|9361.2|9377.3|9362.3|9377.3|9362.3|9376.2|9361.2|1
1629123960000|2021-08-16 14:26:00|9377.7|9362.7|9378.7|9363.7|9378.7|9363.7|9377.7|9362.7|0
1629123990000|2021-08-16 14:26:30|||||||||1
1629124010000|2021-08-16 14:26:50|9377.6|9362.6|9375.4|9360.4|9377.6|9362.6|9375.4|9360.4|6
1629124020000|2021-08-16 14:27:00|9375.3|9360.3|9374.4|9359.4|9375.3|9360.3|9374.4|9359.4|0
1629124030000|2021-08-16 14:27:10|9374.3|9359.3|9373.9|9358.9|9374.3|9359.3|9373.9|9358.9|1
1629124040000|2021-08-16 14:27:20|9373.7|9358.7|9372.3|9357.3|9373.7|9358.7|9372.3|9357.3|3
1629124060000|2021-08-16 14:27:40|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|2
1629124070000|2021-08-16 14:27:50|9370.4|9355.4|9369.3|9354.3|9370.4|9355.4|9369.3|9354.3|3
1629124080000|2021-08-16 14:28:00|9368.3|9353.3|9369.3|9354.3|9369.8|9354.8|9368.3|9353.3|4
1629124090000|2021-08-16 14:28:10|||||||||1
1629124110000|2021-08-16 14:28:30|9368.8|9353.8|9368.4|9353.4|9368.8|9353.8|9368.4|9353.4|2
1629124120000|2021-08-16 14:28:40|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|1
1629124130000|2021-08-16 14:28:50|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|1
1629124140000|2021-08-16 14:29:00|9366.3|9351.3|9363.9|9348.9|9366.3|9351.3|9363.9|9348.9|16
1629124150000|2021-08-16 14:29:10|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1629124160000|2021-08-16 14:29:20|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|2
1629124170000|2021-08-16 14:29:30|||||||||2
1629124180000|2021-08-16 14:29:40|||||||||2
1629124190000|2021-08-16 14:29:50|9364.4|9349.4|9367.3|9352.3|9367.7|9352.7|9364.4|9349.4|20
1629124200000|2021-08-16 14:30:00|9367.8|9352.8|9366.8|9351.8|9368.7|9353.7|9365.9|9350.9|9
1629124210000|2021-08-16 14:30:10|9367.2|9352.2|9368.3|9353.3|9368.3|9353.3|9367.2|9352.2|5
1629124220000|2021-08-16 14:30:20|9367.7|9352.7|9364.4|9349.4|9367.7|9352.7|9364.4|9349.4|6
1629124230000|2021-08-16 14:30:30|9364.8|9349.8|9363.9|9348.9|9364.8|9349.8|9363.9|9348.9|1
1629124240000|2021-08-16 14:30:40|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|2
1629124250000|2021-08-16 14:30:50|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|2
1629124260000|2021-08-16 14:31:00|9362.7|9347.7|9365.9|9350.9|9367.5|9352.5|9362.7|9347.7|27
1629124270000|2021-08-16 14:31:10|9366.4|9351.4|9368.9|9353.9|9369.4|9354.4|9366.4|9351.4|11
1629124280000|2021-08-16 14:31:20|9369.9|9354.9|9372.9|9357.9|9372.9|9357.9|9369.9|9354.9|2
1629124290000|2021-08-16 14:31:30|9372.2|9357.2|9372.8|9357.8|9372.8|9357.8|9371.9|9356.9|4
1629124300000|2021-08-16 14:31:40|9373.3|9358.3|9373.4|9358.4|9373.4|9358.4|9373.3|9358.3|0
1629124310000|2021-08-16 14:31:50|9373.3|9358.3|9375.4|9360.4|9375.4|9360.4|9373|9358|12
1629124320000|2021-08-16 14:32:00|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1629124340000|2021-08-16 14:32:20|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|2
1629124350000|2021-08-16 14:32:30|9375.9|9360.9|9375.5|9360.5|9375.9|9360.9|9375.5|9360.5|2
1629124360000|2021-08-16 14:32:40|9377.5|9362.5|9378.4|9363.4|9378.4|9363.4|9377.5|9362.5|6
1629124380000|2021-08-16 14:33:00|9378.5|9363.5|9382.1|9367.1|9382.1|9367.1|9378.5|9363.5|11
1629124390000|2021-08-16 14:33:10|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9381.7|9366.7|1
1629124400000|2021-08-16 14:33:20|9378.7|9363.7|9379.4|9364.4|9379.4|9364.4|9378.7|9363.7|4
1629124410000|2021-08-16 14:33:30|9379.5|9364.5|9380|9365|9380|9365|9379.5|9364.5|6
1629124430000|2021-08-16 14:33:50|9378.5|9363.5|9377|9362|9378.6|9363.6|9377|9362|10
1629124440000|2021-08-16 14:34:00|9377.5|9362.5|9370.5|9355.5|9377.5|9362.5|9370.5|9355.5|9
1629124450000|2021-08-16 14:34:10|9369.4|9354.4|9365.3|9350.3|9369.4|9354.4|9364.9|9349.9|33
1629124460000|2021-08-16 14:34:20|9365.5|9350.5|9364.2|9349.2|9365.5|9350.5|9364.1|9349.1|1
1629124470000|2021-08-16 14:34:30|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1629124480000|2021-08-16 14:34:40|9364.2|9349.2|9368.1|9353.1|9368.6|9353.6|9364.2|9349.2|3
1629124490000|2021-08-16 14:34:50|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1629124500000|2021-08-16 14:35:00|9368.1|9353.1|9366.2|9351.2|9368.1|9353.1|9366.2|9351.2|5
1629124510000|2021-08-16 14:35:10|9366.7|9351.7|9367.6|9352.6|9367.6|9352.6|9366.2|9351.2|1
1629124520000|2021-08-16 14:35:20|9368.8|9353.8|9369|9354|9369|9354|9368.7|9353.7|3
1629124530000|2021-08-16 14:35:30|9369.3|9354.3|9369.5|9354.5|9370|9355|9369|9354|9
1629124540000|2021-08-16 14:35:40|9369.7|9354.7|9369.7|9354.7|9372.9|9357.9|9369.6|9354.6|21
1629124550000|2021-08-16 14:35:50|9370.1|9355.1|9372.7|9357.7|9375.6|9360.6|9370.1|9355.1|10
1629124560000|2021-08-16 14:36:00|9371.6|9356.6|9371.2|9356.2|9371.6|9356.6|9371.2|9356.2|2
1629124570000|2021-08-16 14:36:10|9371.6|9356.6|9372.1|9357.1|9373|9358|9371.6|9356.6|3
1629124580000|2021-08-16 14:36:20|9371.7|9356.7|9372.6|9357.6|9372.6|9357.6|9371.7|9356.7|6
1629124590000|2021-08-16 14:36:30|9373|9358|9373.5|9358.5|9373.5|9358.5|9373|9358|0
1629124600000|2021-08-16 14:36:40|9374.5|9359.5|9374.3|9359.3|9374.5|9359.5|9373.7|9358.7|5
1629124610000|2021-08-16 14:36:50|9374.7|9359.7|9377.2|9362.2|9377.6|9362.6|9374.7|9359.7|2
1629124620000|2021-08-16 14:37:00|9377.6|9362.6|9372.6|9357.6|9377.9|9362.9|9372.6|9357.6|16
1629124630000|2021-08-16 14:37:10|9372.7|9357.7|9374.8|9359.8|9374.8|9359.8|9372.7|9357.7|4
1629124640000|2021-08-16 14:37:20|9375.9|9360.9|9377.8|9362.8|9377.8|9362.8|9375.9|9360.9|0
1629124650000|2021-08-16 14:37:30|9378.1|9363.1|9376.8|9361.8|9378.9|9363.9|9376.8|9361.8|2
1629124660000|2021-08-16 14:37:40|9376.7|9361.7|9378.1|9363.1|9378.6|9363.6|9376.7|9361.7|3
1629124670000|2021-08-16 14:37:50|9378.4|9363.4|9378.9|9363.9|9378.9|9363.9|9378.4|9363.4|1
1629124680000|2021-08-16 14:38:00|9373.8|9358.8|9373.9|9358.9|9374.8|9359.8|9372.4|9357.4|12
1629124690000|2021-08-16 14:38:10|9374.7|9359.7|9382.2|9367.2|9382.2|9367.2|9374.7|9359.7|2
1629124700000|2021-08-16 14:38:20|9380.1|9365.1|9378.2|9363.2|9380.1|9365.1|9376.4|9361.4|9
1629124710000|2021-08-16 14:38:30|9378.4|9363.4|9378.6|9363.6|9378.9|9363.9|9375.9|9360.9|16
1629124720000|2021-08-16 14:38:40|9379.1|9364.1|9378.1|9363.1|9379.1|9364.1|9378.1|9363.1|0
1629124730000|2021-08-16 14:38:50|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|3
1629124750000|2021-08-16 14:39:10|9378.7|9363.7|9375.8|9360.8|9378.7|9363.7|9375.8|9360.8|11
1629124760000|2021-08-16 14:39:20|9375.7|9360.7|9369.5|9354.5|9375.7|9360.7|9369.3|9354.3|14
1629124770000|2021-08-16 14:39:30|||||||||1
1629124780000|2021-08-16 14:39:40|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629124790000|2021-08-16 14:39:50|||||||||1
1629124800000|2021-08-16 14:40:00|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|0
1629124820000|2021-08-16 14:40:20|9370|9355|9370.1|9355.1|9370.1|9355.1|9370|9355|1
1629124830000|2021-08-16 14:40:30|9370|9355|9370.5|9355.5|9370.5|9355.5|9370|9355|6
1629124860000|2021-08-16 14:41:00|9370.3|9355.3|9370.2|9355.2|9370.3|9355.3|9368.9|9353.9|8
1629124870000|2021-08-16 14:41:10|9371.7|9356.7|9371.7|9356.7|9372.1|9357.1|9371.7|9356.7|1
1629124880000|2021-08-16 14:41:20|9370.7|9355.7|9374.6|9359.6|9374.6|9359.6|9370.6|9355.6|12
1629124890000|2021-08-16 14:41:30|9375.6|9360.6|9372.5|9357.5|9375.6|9360.6|9372.4|9357.4|5
1629124900000|2021-08-16 14:41:40|9373.1|9358.1|9372.9|9357.9|9373.4|9358.4|9372.9|9357.9|3
1629124910000|2021-08-16 14:41:50|9376.9|9361.9|9378.3|9363.3|9378.3|9363.3|9376.9|9361.9|4
1629124920000|2021-08-16 14:42:00|9377.9|9362.9|9379|9364|9379|9364|9377.9|9362.9|5
1629124930000|2021-08-16 14:42:10|9378.9|9363.9|9378.8|9363.8|9378.9|9363.9|9378.8|9363.8|6
1629124950000|2021-08-16 14:42:30|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|1
1629124960000|2021-08-16 14:42:40|||||||||1
1629124990000|2021-08-16 14:43:10|9379.4|9364.4|9374|9359|9379.4|9364.4|9374|9359|14
1629125000000|2021-08-16 14:43:20|||||||||1
1629125010000|2021-08-16 14:43:30|||||||||1
1629125020000|2021-08-16 14:43:40|||||||||1
1629125030000|2021-08-16 14:43:50|||||||||1
1629125050000|2021-08-16 14:44:10|9373.6|9358.6|9370.2|9355.2|9373.6|9358.6|9370.2|9355.2|7
1629125060000|2021-08-16 14:44:20|9369.8|9354.8|9369.6|9354.6|9369.8|9354.8|9369.6|9354.6|0
1629125080000|2021-08-16 14:44:40|9369.1|9354.1|9368.2|9353.2|9369.1|9354.1|9368.2|9353.2|3
1629125090000|2021-08-16 14:44:50|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|2
1629125100000|2021-08-16 14:45:00|||||||||2
1629125110000|2021-08-16 14:45:10|9368.2|9353.2|9368.7|9353.7|9368.7|9353.7|9368.2|9353.2|2
1629125120000|2021-08-16 14:45:20|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|2
1629125130000|2021-08-16 14:45:30|9373.8|9358.8|9373.7|9358.7|9373.8|9358.8|9373.7|9358.7|0
1629125140000|2021-08-16 14:45:40|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1629125150000|2021-08-16 14:45:50|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|33
1629125160000|2021-08-16 14:46:00|9371.2|9356.2|9368.1|9353.1|9371.2|9356.2|9368.1|9353.1|11
1629125170000|2021-08-16 14:46:10|9367.7|9352.7|9369.4|9354.4|9370.8|9355.8|9367.2|9352.2|31
1629125180000|2021-08-16 14:46:20|9370.6|9355.6|9370.6|9355.6|9370.9|9355.9|9370.6|9355.6|18
1629125190000|2021-08-16 14:46:30|9370.8|9355.8|9371.9|9356.9|9371.9|9356.9|9370.8|9355.8|1
1629125200000|2021-08-16 14:46:40|9370.7|9355.7|9375.2|9360.2|9375.2|9360.2|9370.7|9355.7|19
1629125210000|2021-08-16 14:46:50|9374.8|9359.8|9373.9|9358.9|9374.8|9359.8|9373.9|9358.9|0
1629125220000|2021-08-16 14:47:00|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1629125230000|2021-08-16 14:47:10|9373.1|9358.1|9372.9|9357.9|9373.1|9358.1|9372.9|9357.9|4
1629125240000|2021-08-16 14:47:20|9374.6|9359.6|9373.6|9358.6|9374.6|9359.6|9373.6|9358.6|5
1629125250000|2021-08-16 14:47:30|||||||||1
1629125260000|2021-08-16 14:47:40|9373.2|9358.2|9373.7|9358.7|9374.2|9359.2|9373.1|9358.1|11
1629125270000|2021-08-16 14:47:50|9376.8|9361.8|9378.2|9363.2|9378.9|9363.9|9376.7|9361.7|29
1629125280000|2021-08-16 14:48:00|9377.8|9362.8|9377.3|9362.3|9377.8|9362.8|9377.3|9362.3|0
1629125290000|2021-08-16 14:48:10|9376.5|9361.5|9377.1|9362.1|9377.1|9362.1|9376.2|9361.2|7
1629125300000|2021-08-16 14:48:20|9377.6|9362.6|9379.6|9364.6|9379.6|9364.6|9377.6|9362.6|5
1629125310000|2021-08-16 14:48:30|9378.8|9363.8|9378.2|9363.2|9378.8|9363.8|9378.2|9363.2|3
1629125320000|2021-08-16 14:48:40|9380.2|9365.2|9380.7|9365.7|9381.1|9366.1|9380.2|9365.2|21
1629125330000|2021-08-16 14:48:50|||||||||1
1629125340000|2021-08-16 14:49:00|9376|9361|9373.8|9358.8|9376|9361|9373.8|9358.8|16
1629125350000|2021-08-16 14:49:10|9374|9359|9378.7|9363.7|9378.7|9363.7|9374|9359|3
1629125360000|2021-08-16 14:49:20|9378.2|9363.2|9376.6|9361.6|9378.2|9363.2|9376.6|9361.6|1
1629125370000|2021-08-16 14:49:30|9378.1|9363.1|9378.2|9363.2|9378.2|9363.2|9376.6|9361.6|8
1629125380000|2021-08-16 14:49:40|||||||||1
1629125390000|2021-08-16 14:49:50|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629125400000|2021-08-16 14:50:00|9377.5|9362.5|9375.1|9360.1|9377.5|9362.5|9375.1|9360.1|25
1629125410000|2021-08-16 14:50:10|9374.7|9359.7|9374.7|9359.7|9374.9|9359.9|9374.7|9359.7|8
1629125430000|2021-08-16 14:50:30|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|1
1629125440000|2021-08-16 14:50:40|||||||||2
1629125450000|2021-08-16 14:50:50|||||||||3
1629125470000|2021-08-16 14:51:10|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1629125480000|2021-08-16 14:51:20|9375|9360|9375|9360|9375|9360|9375|9360|2
1629125490000|2021-08-16 14:51:30|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|2
1629125500000|2021-08-16 14:51:40|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|1
1629125510000|2021-08-16 14:51:50|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|4
1629125520000|2021-08-16 14:52:00|9380.5|9365.5|9383.3|9368.3|9383.3|9368.3|9380.1|9365.1|11
1629125530000|2021-08-16 14:52:10|||||||||1
1629125540000|2021-08-16 14:52:20|9383.7|9368.7|9384.5|9369.5|9384.5|9369.5|9383.7|9368.7|5
1629125550000|2021-08-16 14:52:30|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|1
1629125560000|2021-08-16 14:52:40|9384.5|9369.5|9380|9365|9384.5|9369.5|9380|9365|7
1629125570000|2021-08-16 14:52:50|9380.5|9365.5|9381|9366|9381|9366|9380|9365|4
1629125580000|2021-08-16 14:53:00|9381.5|9366.5|9377.7|9362.7|9381.5|9366.5|9377.7|9362.7|14
1629125590000|2021-08-16 14:53:10|9377.3|9362.3|9378.3|9363.3|9378.7|9363.7|9377.3|9362.3|5
1629125600000|2021-08-16 14:53:20|9378.7|9363.7|9380.5|9365.5|9380.8|9365.8|9378.5|9363.5|4
1629125620000|2021-08-16 14:53:40|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|1
1629125630000|2021-08-16 14:53:50|9383.2|9368.2|9384.2|9369.2|9384.2|9369.2|9382.8|9367.8|3
1629125640000|2021-08-16 14:54:00|9384.3|9369.3|9383.6|9368.6|9384.5|9369.5|9383.6|9368.6|6
1629125650000|2021-08-16 14:54:10|||||||||2
1629125700000|2021-08-16 14:55:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|2
1629125710000|2021-08-16 14:55:10|9383.1|9368.1|9378.9|9363.9|9383.1|9368.1|9378.9|9363.9|24
1629125720000|2021-08-16 14:55:20|9379.4|9364.4|9382.9|9367.9|9382.9|9367.9|9379.4|9364.4|8
1629125730000|2021-08-16 14:55:30|9383.4|9368.4|9381.9|9366.9|9383.4|9368.4|9381.1|9366.1|9
1629125740000|2021-08-16 14:55:40|9381.6|9366.6|9381.9|9366.9|9381.9|9366.9|9381.6|9366.6|1
1629125750000|2021-08-16 14:55:50|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|4
1629125760000|2021-08-16 14:56:00|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|0
1629125780000|2021-08-16 14:56:20|9379.7|9364.7|9377.2|9362.2|9379.7|9364.7|9377.2|9362.2|18
1629125820000|2021-08-16 14:57:00|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|2
1629125830000|2021-08-16 14:57:10|9376.8|9361.8|9376.7|9361.7|9376.8|9361.8|9376.7|9361.7|2
1629125840000|2021-08-16 14:57:20|||||||||5
1629125850000|2021-08-16 14:57:30|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|1
1629125890000|2021-08-16 14:58:10|9376.2|9361.2|9374.8|9359.8|9376.2|9361.2|9373.7|9358.7|13
1629125900000|2021-08-16 14:58:20|9374.7|9359.7|9380.9|9365.9|9380.9|9365.9|9374.7|9359.7|7
1629125920000|2021-08-16 14:58:40|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|0
1629125940000|2021-08-16 14:59:00|9381.6|9366.6|9381.7|9366.7|9381.7|9366.7|9381.6|9366.6|0
1629125950000|2021-08-16 14:59:10|9381.8|9366.8|9382.2|9367.2|9382.2|9367.2|9381.8|9366.8|3
1629125970000|2021-08-16 14:59:30|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|1
1629125980000|2021-08-16 14:59:40|9383.6|9368.6|9384.1|9369.1|9384.1|9369.1|9383.6|9368.6|4
1629126000000|2021-08-16 15:00:00|9384.2|9369.2|9384.7|9369.7|9384.7|9369.7|9384.2|9369.2|3
1629126020000|2021-08-16 15:00:20|||||||||2
1629126030000|2021-08-16 15:00:30|9384.2|9369.2|9384.1|9369.1|9384.2|9369.2|9384.1|9369.1|4
1629126060000|2021-08-16 15:01:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|1
1629126080000|2021-08-16 15:01:20|||||||||3
1629126090000|2021-08-16 15:01:30|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1629126100000|2021-08-16 15:01:40|9382.7|9367.7|9382|9367|9382.7|9367.7|9381.5|9366.5|6
1629126110000|2021-08-16 15:01:50|9383|9368|9383|9368|9383|9368|9383|9368|1
1629126130000|2021-08-16 15:02:10|9385|9370|9386.2|9371.2|9387|9372|9384|9369|14
1629126140000|2021-08-16 15:02:20|9386.5|9371.5|9387.5|9372.5|9387.5|9372.5|9386.5|9371.5|5
1629126160000|2021-08-16 15:02:40|9387.2|9372.2|9386.3|9371.3|9387.2|9372.2|9386.3|9371.3|6
1629126170000|2021-08-16 15:02:50|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|0
1629126180000|2021-08-16 15:03:00|9386.5|9371.5|9384.4|9369.4|9386.5|9371.5|9383.4|9368.4|14
1629126190000|2021-08-16 15:03:10|9384.8|9369.8|9384.9|9369.9|9384.9|9369.9|9384.8|9369.8|1
1629126200000|2021-08-16 15:03:20|9384.2|9369.2|9379.9|9364.9|9384.2|9369.2|9379.9|9364.9|9
1629126210000|2021-08-16 15:03:30|9379.8|9364.8|9380.7|9365.7|9380.7|9365.7|9379.8|9364.8|4
1629126220000|2021-08-16 15:03:40|9380.3|9365.3|9379.2|9364.2|9380.3|9365.3|9378.8|9363.8|14
1629126230000|2021-08-16 15:03:50|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|1
1629126250000|2021-08-16 15:04:10|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1629126260000|2021-08-16 15:04:20|9381.2|9366.2|9382.6|9367.6|9382.6|9367.6|9381.2|9366.2|4
1629126300000|2021-08-16 15:05:00|9382.3|9367.3|9379.7|9364.7|9382.3|9367.3|9379.2|9364.2|4
1629126310000|2021-08-16 15:05:10|9379.2|9364.2|9380|9365|9380|9365|9379.2|9364.2|0
1629126320000|2021-08-16 15:05:20|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|1
1629126330000|2021-08-16 15:05:30|9380|9365|9381.5|9366.5|9381.5|9366.5|9380|9365|5
1629126350000|2021-08-16 15:05:50|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|1
1629126360000|2021-08-16 15:06:00|9382|9367|9380.9|9365.9|9382|9367|9380.9|9365.9|0
1629126370000|2021-08-16 15:06:10|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1629126410000|2021-08-16 15:06:50|9382.1|9367.1|9383.6|9368.6|9383.6|9368.6|9382.1|9367.1|4
1629126420000|2021-08-16 15:07:00|9383.9|9368.9|9388.1|9373.1|9388.1|9373.1|9383.9|9368.9|21
1629126430000|2021-08-16 15:07:10|9388.5|9373.5|9388.4|9373.4|9388.9|9373.9|9388.4|9373.4|2
1629126470000|2021-08-16 15:07:50|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9388.9|9373.9|2
1629126480000|2021-08-16 15:08:00|9388.9|9373.9|9387.5|9372.5|9388.9|9373.9|9387|9372|5
1629126500000|2021-08-16 15:08:20|||||||||2
1629126520000|2021-08-16 15:08:40|9386.6|9371.6|9387.1|9372.1|9387.1|9372.1|9386.6|9371.6|1
1629126530000|2021-08-16 15:08:50|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|1
1629126540000|2021-08-16 15:09:00|9386.3|9371.3|9382.3|9367.3|9386.3|9371.3|9382.3|9367.3|15
1629126550000|2021-08-16 15:09:10|9381.9|9366.9|9382.6|9367.6|9382.6|9367.6|9381.9|9366.9|2
1629126560000|2021-08-16 15:09:20|9382.1|9367.1|9381|9366|9382.1|9367.1|9381|9366|1
1629126570000|2021-08-16 15:09:30|9381.1|9366.1|9380.6|9365.6|9381.1|9366.1|9380.6|9365.6|1
1629126580000|2021-08-16 15:09:40|||||||||2
1629126590000|2021-08-16 15:09:50|9380.8|9365.8|9381.1|9366.1|9381.1|9366.1|9380.8|9365.8|1
1629126600000|2021-08-16 15:10:00|9381.7|9366.7|9383.1|9368.1|9383.1|9368.1|9381.7|9366.7|1
1629126610000|2021-08-16 15:10:10|9382.8|9367.8|9382.9|9367.9|9383.4|9368.4|9382.8|9367.8|6
1629126620000|2021-08-16 15:10:20|9383.3|9368.3|9383.2|9368.2|9383.4|9368.4|9383.2|9368.2|5
1629126630000|2021-08-16 15:10:30|9381.7|9366.7|9381.3|9366.3|9381.8|9366.8|9381.3|9366.3|9
1629126640000|2021-08-16 15:10:40|9380.4|9365.4|9379.9|9364.9|9380.4|9365.4|9379.9|9364.9|1
1629126650000|2021-08-16 15:10:50|9380.4|9365.4|9381.4|9366.4|9381.4|9366.4|9380.4|9365.4|8
1629126670000|2021-08-16 15:11:10|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1629126680000|2021-08-16 15:11:20|9382.5|9367.5|9384.5|9369.5|9384.5|9369.5|9382|9367|4
1629126690000|2021-08-16 15:11:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1629126700000|2021-08-16 15:11:40|9385.4|9370.4|9382.4|9367.4|9385.9|9370.9|9382.4|9367.4|6
1629126710000|2021-08-16 15:11:50|9382.7|9367.7|9383.2|9368.2|9383.2|9368.2|9382.7|9367.7|3
1629126720000|2021-08-16 15:12:00|9382.7|9367.7|9380.7|9365.7|9382.7|9367.7|9380.7|9365.7|7
1629126730000|2021-08-16 15:12:10|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|0
1629126770000|2021-08-16 15:12:50|9381.7|9366.7|9384.7|9369.7|9384.7|9369.7|9381.7|9366.7|7
1629126780000|2021-08-16 15:13:00|9384.3|9369.3|9383.4|9368.4|9384.3|9369.3|9383.4|9368.4|3
1629126790000|2021-08-16 15:13:10|9383.6|9368.6|9383.9|9368.9|9383.9|9368.9|9383.6|9368.6|3
1629126850000|2021-08-16 15:14:10|||||||||2
1629126880000|2021-08-16 15:14:40|9383.6|9368.6|9383.4|9368.4|9383.6|9368.6|9383.4|9368.4|0
1629126890000|2021-08-16 15:14:50|9384.2|9369.2|9388.7|9373.7|9388.7|9373.7|9384.2|9369.2|16
1629126900000|2021-08-16 15:15:00|9389|9374|9392.5|9377.5|9392.5|9377.5|9388.7|9373.7|13
1629126910000|2021-08-16 15:15:10|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629126920000|2021-08-16 15:15:20|9393|9378|9392.7|9377.7|9393|9378|9392.7|9377.7|1
1629126950000|2021-08-16 15:15:50|9393.2|9378.2|9392.4|9377.4|9393.2|9378.2|9392.4|9377.4|1
1629126960000|2021-08-16 15:16:00|9392.2|9377.2|9392.2|9377.2|9393.5|9378.5|9391.4|9376.4|4
1629126970000|2021-08-16 15:16:10|9391.4|9376.4|9392.2|9377.2|9392.2|9377.2|9391.4|9376.4|2
1629126980000|2021-08-16 15:16:20|9391.4|9376.4|9391.4|9376.4|9392.2|9377.2|9391.4|9376.4|3
1629126990000|2021-08-16 15:16:30|9391.9|9376.9|9392.7|9377.7|9392.7|9377.7|9391.9|9376.9|0
1629127000000|2021-08-16 15:16:40|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629127010000|2021-08-16 15:16:50|||||||||1
1629127020000|2021-08-16 15:17:00|9391.8|9376.8|9391.4|9376.4|9391.8|9376.8|9391.4|9376.4|0
1629127040000|2021-08-16 15:17:20|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|1
1629127050000|2021-08-16 15:17:30|||||||||1
1629127070000|2021-08-16 15:17:50|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|1
1629127080000|2021-08-16 15:18:00|9389.9|9374.9|9391.7|9376.7|9392.7|9377.7|9389.9|9374.9|3
1629127090000|2021-08-16 15:18:10|9392.8|9377.8|9392.7|9377.7|9392.8|9377.8|9392.7|9377.7|7
1629127100000|2021-08-16 15:18:20|9395.4|9380.4|9395.3|9380.3|9395.4|9380.4|9395.2|9380.2|12
1629127110000|2021-08-16 15:18:30|9393.4|9378.4|9399.4|9384.4|9399.4|9384.4|9393.4|9378.4|26
1629127120000|2021-08-16 15:18:40|9399.3|9384.3|9398.4|9383.4|9399.7|9384.7|9398.3|9383.3|0
1629127130000|2021-08-16 15:18:50|9398.8|9383.8|9402.3|9387.3|9402.3|9387.3|9398.8|9383.8|2
1629127140000|2021-08-16 15:19:00|9401.6|9386.6|9402.9|9387.9|9403.8|9388.8|9400.3|9385.3|6
1629127150000|2021-08-16 15:19:10|9402.4|9387.4|9403.3|9388.3|9403.3|9388.3|9402.4|9387.4|3
1629127160000|2021-08-16 15:19:20|9405.1|9390.1|9406.3|9391.3|9406.3|9391.3|9405.1|9390.1|1
1629127170000|2021-08-16 15:19:30|9406.8|9391.8|9408.3|9393.3|9408.3|9393.3|9406.8|9391.8|1
1629127180000|2021-08-16 15:19:40|||||||||1
1629127200000|2021-08-16 15:20:00|9407.9|9392.9|9405.7|9390.7|9407.9|9392.9|9405.6|9390.6|6
1629127210000|2021-08-16 15:20:10|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1629127220000|2021-08-16 15:20:20|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.2|9390.2|4
1629127230000|2021-08-16 15:20:30|9406.4|9391.4|9407.1|9392.1|9407.1|9392.1|9406.4|9391.4|2
1629127240000|2021-08-16 15:20:40|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|1
1629127250000|2021-08-16 15:20:50|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|2
1629127280000|2021-08-16 15:21:20|9407.3|9392.3|9407.4|9392.4|9407.4|9392.4|9407.3|9392.3|3
1629127290000|2021-08-16 15:21:30|9407.9|9392.9|9410.6|9395.6|9410.9|9395.9|9407.9|9392.9|3
1629127300000|2021-08-16 15:21:40|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629127310000|2021-08-16 15:21:50|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|4
1629127320000|2021-08-16 15:22:00|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9408.9|9393.9|1
1629127330000|2021-08-16 15:22:10|9408.9|9393.9|9408.4|9393.4|9408.9|9393.9|9408.4|9393.4|2
1629127340000|2021-08-16 15:22:20|9408.2|9393.2|9404.9|9389.9|9408.2|9393.2|9404.9|9389.9|5
1629127350000|2021-08-16 15:22:30|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1629127370000|2021-08-16 15:22:50|9404.9|9389.9|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|2
1629127380000|2021-08-16 15:23:00|9405.3|9390.3|9405.6|9390.6|9405.6|9390.6|9405.3|9390.3|12
1629127410000|2021-08-16 15:23:30|9408.2|9393.2|9407.8|9392.8|9408.2|9393.2|9407.1|9392.1|4
1629127420000|2021-08-16 15:23:40|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1629127430000|2021-08-16 15:23:50|||||||||1
1629127440000|2021-08-16 15:24:00|9408.2|9393.2|9403.3|9388.3|9408.2|9393.2|9402.7|9387.7|13
1629127470000|2021-08-16 15:24:30|9403|9388|9402.8|9387.8|9403.3|9388.3|9402.8|9387.8|5
1629127480000|2021-08-16 15:24:40|9402.2|9387.2|9397.6|9382.6|9402.6|9387.6|9397.6|9382.6|8
1629127490000|2021-08-16 15:24:50|9397.2|9382.2|9397.1|9382.1|9397.2|9382.2|9397.1|9382.1|2
1629127500000|2021-08-16 15:25:00|9396.6|9381.6|9402.1|9387.1|9402.1|9387.1|9396.6|9381.6|3
1629127520000|2021-08-16 15:25:20|9402.4|9387.4|9408|9393|9408.5|9393.5|9402.4|9387.4|13
1629127530000|2021-08-16 15:25:30|9405.2|9390.2|9404.5|9389.5|9405.2|9390.2|9404|9389|4
1629127540000|2021-08-16 15:25:40|9405.2|9390.2|9406.5|9391.5|9407|9392|9405.1|9390.1|1
1629127550000|2021-08-16 15:25:50|9405.5|9390.5|9406.3|9391.3|9407|9392|9405.5|9390.5|4
1629127560000|2021-08-16 15:26:00|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|1
1629127570000|2021-08-16 15:26:10|9405.1|9390.1|9406|9391|9406|9391|9405.1|9390.1|1
1629127590000|2021-08-16 15:26:30|9405.7|9390.7|9406.2|9391.2|9406.2|9391.2|9405.7|9390.7|0
1629127600000|2021-08-16 15:26:40|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1629127610000|2021-08-16 15:26:50|||||||||3
1629127620000|2021-08-16 15:27:00|9404.2|9389.2|9405.2|9390.2|9405.7|9390.7|9404.2|9389.2|3
1629127630000|2021-08-16 15:27:10|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|1
1629127640000|2021-08-16 15:27:20|9405.2|9390.2|9406.8|9391.8|9407.2|9392.2|9405.2|9390.2|2
1629127650000|2021-08-16 15:27:30|||||||||1
1629127660000|2021-08-16 15:27:40|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1629127670000|2021-08-16 15:27:50|9407.9|9392.9|9408.1|9393.1|9408.4|9393.4|9406.6|9391.6|5
1629127680000|2021-08-16 15:28:00|9407.6|9392.6|9407.2|9392.2|9407.6|9392.6|9406.7|9391.7|6
1629127700000|2021-08-16 15:28:20|9407.1|9392.1|9407.6|9392.6|9407.6|9392.6|9407.1|9392.1|3
1629127710000|2021-08-16 15:28:30|9407.2|9392.2|9408.3|9393.3|9408.3|9393.3|9406.2|9391.2|12
1629127720000|2021-08-16 15:28:40|9408.4|9393.4|9410.4|9395.4|9410.8|9395.8|9408.4|9393.4|4
1629127730000|2021-08-16 15:28:50|9409.3|9394.3|9409.1|9394.1|9409.3|9394.3|9409.1|9394.1|6
1629127740000|2021-08-16 15:29:00|9405.4|9390.4|9405.9|9390.9|9405.9|9390.9|9405.4|9390.4|11
1629127790000|2021-08-16 15:29:50|||||||||1
1629127800000|2021-08-16 15:30:00|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1629127810000|2021-08-16 15:30:10|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|1
1629127830000|2021-08-16 15:30:30|9404.9|9389.9|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|3
1629127850000|2021-08-16 15:30:50|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|4
1629127860000|2021-08-16 15:31:00|9404.1|9389.1|9403.1|9388.1|9404.1|9389.1|9403.1|9388.1|2
1629127880000|2021-08-16 15:31:20|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|2
1629127890000|2021-08-16 15:31:30|||||||||1
1629127910000|2021-08-16 15:31:50|9404.3|9389.3|9403.6|9388.6|9404.3|9389.3|9403.6|9388.6|2
1629127920000|2021-08-16 15:32:00|9402.6|9387.6|9403.4|9388.4|9403.4|9388.4|9402.4|9387.4|6
1629127960000|2021-08-16 15:32:40|9403.1|9388.1|9400.4|9385.4|9403.1|9388.1|9398.3|9383.3|11
1629127970000|2021-08-16 15:32:50|||||||||1
1629127990000|2021-08-16 15:33:10|||||||||3
1629128010000|2021-08-16 15:33:30|||||||||2
1629128030000|2021-08-16 15:33:50|9398.4|9383.4|9398.9|9383.9|9399.7|9384.7|9398.4|9383.4|4
1629128040000|2021-08-16 15:34:00|9398.2|9383.2|9395.6|9380.6|9398.2|9383.2|9395.3|9380.3|19
1629128050000|2021-08-16 15:34:10|9396|9381|9396.1|9381.1|9396.1|9381.1|9396|9381|1
1629128060000|2021-08-16 15:34:20|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|1
1629128070000|2021-08-16 15:34:30|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1629128080000|2021-08-16 15:34:40|9394.6|9379.6|9396.1|9381.1|9396.4|9381.4|9394.6|9379.6|1
1629128090000|2021-08-16 15:34:50|9397.1|9382.1|9398.1|9383.1|9398.3|9383.3|9397.1|9382.1|2
1629128100000|2021-08-16 15:35:00|9397.7|9382.7|9396.6|9381.6|9397.7|9382.7|9396.6|9381.6|0
1629128110000|2021-08-16 15:35:10|9396.5|9381.5|9394.1|9379.1|9396.5|9381.5|9394.1|9379.1|5
1629128120000|2021-08-16 15:35:20|||||||||2
1629128130000|2021-08-16 15:35:30|9394.2|9379.2|9394|9379|9394.2|9379.2|9394|9379|5
1629128150000|2021-08-16 15:35:50|||||||||1
1629128160000|2021-08-16 15:36:00|9393.6|9378.6|9395.7|9380.7|9397.2|9382.2|9393.6|9378.6|11
1629128170000|2021-08-16 15:36:10|9395.8|9380.8|9395.8|9380.8|9396.3|9381.3|9395.8|9380.8|4
1629128200000|2021-08-16 15:36:40|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|4
1629128220000|2021-08-16 15:37:00|||||||||3
1629128230000|2021-08-16 15:37:10|9396.1|9381.1|9395.6|9380.6|9396.1|9381.1|9395.6|9380.6|0
1629128240000|2021-08-16 15:37:20|9395.9|9380.9|9401.1|9386.1|9401.1|9386.1|9395.6|9380.6|20
1629128250000|2021-08-16 15:37:30|9400.7|9385.7|9394.2|9379.2|9400.7|9385.7|9394.2|9379.2|8
1629128260000|2021-08-16 15:37:40|9393.7|9378.7|9393.2|9378.2|9394.6|9379.6|9393.2|9378.2|11
1629128270000|2021-08-16 15:37:50|9394.5|9379.5|9398.1|9383.1|9398.1|9383.1|9394.5|9379.5|25
1629128280000|2021-08-16 15:38:00|9398.4|9383.4|9398.6|9383.6|9398.6|9383.6|9398.4|9383.4|0
1629128290000|2021-08-16 15:38:10|9398.4|9383.4|9398.8|9383.8|9398.8|9383.8|9398.4|9383.4|5
1629128300000|2021-08-16 15:38:20|9397.9|9382.9|9398.4|9383.4|9398.4|9383.4|9397.9|9382.9|2
1629128310000|2021-08-16 15:38:30|9399.5|9384.5|9399.4|9384.4|9399.8|9384.8|9399.4|9384.4|1
1629128330000|2021-08-16 15:38:50|9398.9|9383.9|9399.4|9384.4|9399.4|9384.4|9398.9|9383.9|1
1629128340000|2021-08-16 15:39:00|9398.4|9383.4|9396.3|9381.3|9398.4|9383.4|9396.3|9381.3|1
1629128350000|2021-08-16 15:39:10|9395.8|9380.8|9396.3|9381.3|9396.3|9381.3|9395.8|9380.8|0
1629128370000|2021-08-16 15:39:30|||||||||3
1629128380000|2021-08-16 15:39:40|9396.8|9381.8|9396.3|9381.3|9396.8|9381.8|9396.3|9381.3|0
1629128390000|2021-08-16 15:39:50|9396.8|9381.8|9398.8|9383.8|9398.8|9383.8|9396.8|9381.8|1
1629128400000|2021-08-16 15:40:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1629128450000|2021-08-16 15:40:50|9398.7|9383.7|9400.3|9385.3|9400.3|9385.3|9398.7|9383.7|2
1629128460000|2021-08-16 15:41:00|9399.2|9384.2|9395.3|9380.3|9399.3|9384.3|9395.3|9380.3|10
1629128470000|2021-08-16 15:41:10|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|4
1629128480000|2021-08-16 15:41:20|9395.3|9380.3|9393.9|9378.9|9395.3|9380.3|9393.9|9378.9|10
1629128490000|2021-08-16 15:41:30|9393.4|9378.4|9394.3|9379.3|9394.3|9379.3|9393.3|9378.3|5
1629128510000|2021-08-16 15:41:50|9394.7|9379.7|9395.3|9380.3|9395.8|9380.8|9394.7|9379.7|6
1629128520000|2021-08-16 15:42:00|9395.7|9380.7|9394.8|9379.8|9395.7|9380.7|9394.8|9379.8|2
1629128540000|2021-08-16 15:42:20|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629128550000|2021-08-16 15:42:30|9395.8|9380.8|9395.4|9380.4|9395.8|9380.8|9395.4|9380.4|0
1629128570000|2021-08-16 15:42:50|9395.7|9380.7|9399.9|9384.9|9400.4|9385.4|9395.7|9380.7|6
1629128590000|2021-08-16 15:43:10|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|1
1629128620000|2021-08-16 15:43:40|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9396.8|9381.8|2
1629128630000|2021-08-16 15:43:50|||||||||1
1629128640000|2021-08-16 15:44:00|9398.7|9383.7|9398.2|9383.2|9398.7|9383.7|9397.7|9382.7|0
1629128650000|2021-08-16 15:44:10|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|1
1629128690000|2021-08-16 15:44:50|||||||||1
1629128700000|2021-08-16 15:45:00|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1629128710000|2021-08-16 15:45:10|||||||||1
1629128720000|2021-08-16 15:45:20|||||||||2
1629128730000|2021-08-16 15:45:30|9399.3|9384.3|9398.7|9383.7|9399.7|9384.7|9398.7|9383.7|9
1629128740000|2021-08-16 15:45:40|9400.7|9385.7|9402.2|9387.2|9402.2|9387.2|9400.7|9385.7|7
1629128750000|2021-08-16 15:45:50|9402.5|9387.5|9402|9387|9402.9|9387.9|9402|9387|8
1629128760000|2021-08-16 15:46:00|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629128770000|2021-08-16 15:46:10|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|0
1629128780000|2021-08-16 15:46:20|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|8
1629128790000|2021-08-16 15:46:30|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|0
1629128800000|2021-08-16 15:46:40|9400.8|9385.8|9401.4|9386.4|9401.4|9386.4|9400.8|9385.8|8
1629128810000|2021-08-16 15:46:50|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|1
1629128820000|2021-08-16 15:47:00|9400.3|9385.3|9400.1|9385.1|9400.3|9385.3|9400.1|9385.1|0
1629128830000|2021-08-16 15:47:10|9400.8|9385.8|9401.6|9386.6|9401.6|9386.6|9400.8|9385.8|1
1629128840000|2021-08-16 15:47:20|||||||||1
1629128850000|2021-08-16 15:47:30|9401.2|9386.2|9401.1|9386.1|9401.2|9386.2|9401.1|9386.1|0
1629128880000|2021-08-16 15:48:00|9400.7|9385.7|9402.1|9387.1|9402.9|9387.9|9400.6|9385.6|8
1629128910000|2021-08-16 15:48:30|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629128930000|2021-08-16 15:48:50|9401.6|9386.6|9401.9|9386.9|9401.9|9386.9|9401.4|9386.4|3
1629128940000|2021-08-16 15:49:00|9401.8|9386.8|9401.6|9386.6|9402.9|9387.9|9401.6|9386.6|17
1629128950000|2021-08-16 15:49:10|9402.2|9387.2|9403.6|9388.6|9404.4|9389.4|9402.2|9387.2|1
1629128960000|2021-08-16 15:49:20|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|1
1629128970000|2021-08-16 15:49:30|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629128990000|2021-08-16 15:49:50|9404.3|9389.3|9404.4|9389.4|9404.4|9389.4|9404.3|9389.3|0
1629129000000|2021-08-16 15:50:00|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1629129010000|2021-08-16 15:50:10|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1629129020000|2021-08-16 15:50:20|9404.6|9389.6|9404.8|9389.8|9404.8|9389.8|9404.4|9389.4|0
1629129030000|2021-08-16 15:50:30|9404.6|9389.6|9404.9|9389.9|9404.9|9389.9|9404.6|9389.6|0
1629129040000|2021-08-16 15:50:40|9405.7|9390.7|9408.2|9393.2|9408.2|9393.2|9405.7|9390.7|7
1629129050000|2021-08-16 15:50:50|9407.6|9392.6|9406.4|9391.4|9407.6|9392.6|9406.4|9391.4|2
1629129060000|2021-08-16 15:51:00|9406.3|9391.3|9406.4|9391.4|9406.4|9391.4|9406.3|9391.3|1
1629129080000|2021-08-16 15:51:20|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|5
1629129090000|2021-08-16 15:51:30|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|2
1629129100000|2021-08-16 15:51:40|9408.7|9393.7|9409.4|9394.4|9409.4|9394.4|9408.7|9393.7|1
1629129110000|2021-08-16 15:51:50|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|1
1629129130000|2021-08-16 15:52:10|9408.9|9393.9|9409.4|9394.4|9409.4|9394.4|9408.9|9393.9|1
1629129160000|2021-08-16 15:52:40|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|1
1629129170000|2021-08-16 15:52:50|||||||||1
1629129220000|2021-08-16 15:53:40|9409.6|9394.6|9409.5|9394.5|9409.7|9394.7|9409.3|9394.3|11
1629129230000|2021-08-16 15:53:50|9408.6|9393.6|9408.5|9393.5|9408.6|9393.6|9407.1|9392.1|15
1629129240000|2021-08-16 15:54:00|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1629129250000|2021-08-16 15:54:10|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|0
1629129270000|2021-08-16 15:54:30|9406.7|9391.7|9407.1|9392.1|9407.1|9392.1|9406.7|9391.7|4
1629129280000|2021-08-16 15:54:40|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|1
1629129290000|2021-08-16 15:54:50|9408.7|9393.7|9410.1|9395.1|9410.1|9395.1|9408.7|9393.7|3
1629129300000|2021-08-16 15:55:00|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|1
1629129310000|2021-08-16 15:55:10|||||||||1
1629129330000|2021-08-16 15:55:30|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|4
1629129340000|2021-08-16 15:55:40|9407.8|9392.8|9406.2|9391.2|9407.8|9392.8|9406.2|9391.2|3
1629129350000|2021-08-16 15:55:50|9406.3|9391.3|9407.7|9392.7|9408.1|9393.1|9406.3|9391.3|6
1629129360000|2021-08-16 15:56:00|9407.6|9392.6|9408.1|9393.1|9408.1|9393.1|9407.6|9392.6|6
1629129370000|2021-08-16 15:56:10|9407.7|9392.7|9407.2|9392.2|9407.7|9392.7|9407.2|9392.2|6
1629129380000|2021-08-16 15:56:20|9406.2|9391.2|9406.3|9391.3|9406.3|9391.3|9405.4|9390.4|9
1629129390000|2021-08-16 15:56:30|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1629129400000|2021-08-16 15:56:40|9406.1|9391.1|9405.9|9390.9|9406.1|9391.1|9405.9|9390.9|1
1629129410000|2021-08-16 15:56:50|9408.2|9393.2|9410.7|9395.7|9411.2|9396.2|9408.2|9393.2|24
1629129420000|2021-08-16 15:57:00|9411.2|9396.2|9411.7|9396.7|9411.7|9396.7|9411.2|9396.2|9
1629129430000|2021-08-16 15:57:10|||||||||9
1629129440000|2021-08-16 15:57:20|||||||||11
1629129450000|2021-08-16 15:57:30|9411.5|9396.5|9410|9395|9411.5|9396.5|9410|9395|1
1629129470000|2021-08-16 15:57:50|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|1
1629129480000|2021-08-16 15:58:00|9410.9|9395.9|9411|9396|9411|9396|9410.9|9395.9|0
1629129510000|2021-08-16 15:58:30|9411.4|9396.4|9411.5|9396.5|9411.5|9396.5|9411.4|9396.4|1
1629129540000|2021-08-16 15:59:00|9412.4|9397.4|9414|9399|9414|9399|9411.7|9396.7|8
1629129590000|2021-08-16 15:59:50|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|3
1629129610000|2021-08-16 16:00:10|||||||||1
1629129650000|2021-08-16 16:00:50|9413.3|9398.3|9412.8|9397.8|9413.3|9398.3|9412.8|9397.8|2
1629129660000|2021-08-16 16:01:00|9412.3|9397.3|9408.9|9393.9|9412.3|9397.3|9408.9|9393.9|13
1629129680000|2021-08-16 16:01:20|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|3
1629129710000|2021-08-16 16:01:50|9412|9397|9411.7|9396.7|9412|9397|9411.7|9396.7|0
1629129720000|2021-08-16 16:02:00|9412|9397|9412|9397|9412|9397|9412|9397|0
1629129730000|2021-08-16 16:02:10|9412.8|9397.8|9412.5|9397.5|9412.8|9397.8|9412.5|9397.5|1
1629129740000|2021-08-16 16:02:20|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|1
1629129760000|2021-08-16 16:02:40|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|7
1629129770000|2021-08-16 16:02:50|9412.9|9397.9|9413.3|9398.3|9413.3|9398.3|9412.9|9397.9|1
1629129780000|2021-08-16 16:03:00|9413.4|9398.4|9413|9398|9413.4|9398.4|9412.7|9397.7|2
1629129790000|2021-08-16 16:03:10|||||||||4
1629129800000|2021-08-16 16:03:20|9412.7|9397.7|9413|9398|9413|9398|9412.7|9397.7|4
1629129820000|2021-08-16 16:03:40|||||||||2
1629129830000|2021-08-16 16:03:50|9412.7|9397.7|9411.8|9396.8|9412.7|9397.7|9411.8|9396.8|4
1629129840000|2021-08-16 16:04:00|9411.7|9396.7|9408|9393|9411.7|9396.7|9408|9393|15
1629129850000|2021-08-16 16:04:10|9411.5|9396.5|9412|9397|9412|9397|9411.5|9396.5|8
1629129860000|2021-08-16 16:04:20|9412.8|9397.8|9413.4|9398.4|9413.4|9398.4|9412.8|9397.8|1
1629129870000|2021-08-16 16:04:30|9413.8|9398.8|9413.9|9398.9|9413.9|9398.9|9413.8|9398.8|0
1629129880000|2021-08-16 16:04:40|9414.3|9399.3|9415|9400|9415.4|9400.4|9414.3|9399.3|4
1629129890000|2021-08-16 16:04:50|9414.9|9399.9|9415.4|9400.4|9415.4|9400.4|9414.9|9399.9|1
1629129900000|2021-08-16 16:05:00|9414.9|9399.9|9413.9|9398.9|9414.9|9399.9|9413.9|9398.9|5
1629129910000|2021-08-16 16:05:10|9413.4|9398.4|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|5
1629129950000|2021-08-16 16:05:50|9414.5|9399.5|9414|9399|9414.5|9399.5|9414|9399|1
1629129960000|2021-08-16 16:06:00|9413.7|9398.7|9414|9399|9414|9399|9413.5|9398.5|0
1629129980000|2021-08-16 16:06:20|||||||||1
1629130000000|2021-08-16 16:06:40|9414.2|9399.2|9414.5|9399.5|9414.5|9399.5|9414.2|9399.2|5
1629130010000|2021-08-16 16:06:50|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9
1629130020000|2021-08-16 16:07:00|9416.9|9401.9|9416.8|9401.8|9416.9|9401.9|9416.2|9401.2|1
1629130030000|2021-08-16 16:07:10|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|1
1629130040000|2021-08-16 16:07:20|9416.5|9401.5|9416.9|9401.9|9416.9|9401.9|9416.5|9401.5|7
1629130050000|2021-08-16 16:07:30|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|0
1629130070000|2021-08-16 16:07:50|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|1
1629130080000|2021-08-16 16:08:00|9416.5|9401.5|9418|9403|9418|9403|9416|9401|4
1629130090000|2021-08-16 16:08:10|9417.7|9402.7|9418|9403|9418|9403|9417.5|9402.5|4
1629130100000|2021-08-16 16:08:20|9418.2|9403.2|9418|9403|9418.2|9403.2|9418|9403|1
1629130110000|2021-08-16 16:08:30|9417.5|9402.5|9418|9403|9418|9403|9417.5|9402.5|1
1629130120000|2021-08-16 16:08:40|||||||||4
1629130130000|2021-08-16 16:08:50|9417.5|9402.5|9417|9402|9417.5|9402.5|9417|9402|9
1629130140000|2021-08-16 16:09:00|9417.8|9402.8|9416.2|9401.2|9417.8|9402.8|9416.2|9401.2|26
1629130150000|2021-08-16 16:09:10|9415.4|9400.4|9417.1|9402.1|9417.1|9402.1|9414.7|9399.7|25
1629130160000|2021-08-16 16:09:20|9416.6|9401.6|9419.1|9404.1|9419.4|9404.4|9416.6|9401.6|2
1629130170000|2021-08-16 16:09:30|9419|9404|9418.6|9403.6|9419|9404|9418.6|9403.6|0
1629130180000|2021-08-16 16:09:40|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|9418.6|9403.6|1
1629130190000|2021-08-16 16:09:50|9422.6|9407.6|9423|9408|9423.5|9408.5|9422|9407|1
1629130210000|2021-08-16 16:10:10|9423.4|9408.4|9425.3|9410.3|9425.6|9410.6|9423|9408|55
1629130220000|2021-08-16 16:10:20|9425.1|9410.1|9425.9|9410.9|9426.4|9411.4|9425.1|9410.1|46
1629130230000|2021-08-16 16:10:30|9425|9410|9420.5|9405.5|9425|9410|9420|9405|27
1629130240000|2021-08-16 16:10:40|9420|9405|9423.5|9408.5|9423.5|9408.5|9420|9405|5
1629130250000|2021-08-16 16:10:50|9423.7|9408.7|9421.5|9406.5|9423.7|9408.7|9421|9406|22
1629130260000|2021-08-16 16:11:00|9421.9|9406.9|9422|9407|9422|9407|9421.9|9406.9|0
1629130270000|2021-08-16 16:11:10|9425|9410|9426.5|9411.5|9426.5|9411.5|9425|9410|51
1629130280000|2021-08-16 16:11:20|9426.4|9411.4|9430.9|9415.9|9430.9|9415.9|9425.7|9410.7|19
1629130290000|2021-08-16 16:11:30|9431.4|9416.4|9429.5|9414.5|9431.5|9416.5|9429.5|9414.5|35
1629130300000|2021-08-16 16:11:40|9429.7|9414.7|9427.5|9412.5|9431|9416|9427.5|9412.5|17
1629130310000|2021-08-16 16:11:50|9427|9412|9428|9413|9428|9413|9427|9412|7
1629130320000|2021-08-16 16:12:00|9428.2|9413.2|9428.5|9413.5|9428.5|9413.5|9428|9413|2
1629130330000|2021-08-16 16:12:10|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|5
1629130340000|2021-08-16 16:12:20|9430|9415|9429.2|9414.2|9431|9416|9429.2|9414.2|3
1629130350000|2021-08-16 16:12:30|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|2
1629130370000|2021-08-16 16:12:50|||||||||1
1629130380000|2021-08-16 16:13:00|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9
1629130390000|2021-08-16 16:13:10|||||||||12
1629130400000|2021-08-16 16:13:20|9426.7|9411.7|9426.5|9411.5|9426.7|9411.7|9426.5|9411.5|27
1629130410000|2021-08-16 16:13:30|9424|9409|9424|9409|9424|9409|9423.5|9408.5|7
1629130430000|2021-08-16 16:13:50|9423.5|9408.5|9424.8|9409.8|9424.8|9409.8|9423.5|9408.5|7
1629130440000|2021-08-16 16:14:00|9425|9410|9426.2|9411.2|9426.2|9411.2|9425|9410|2
1629130450000|2021-08-16 16:14:10|9426.7|9411.7|9428.5|9413.5|9428.5|9413.5|9426.7|9411.7|1
1629130460000|2021-08-16 16:14:20|||||||||1
1629130470000|2021-08-16 16:14:30|||||||||2
1629130480000|2021-08-16 16:14:40|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|0
1629130490000|2021-08-16 16:14:50|9427.8|9412.8|9427.9|9412.9|9428|9413|9427.5|9412.5|3
1629130500000|2021-08-16 16:15:00|9428|9413|9423.7|9408.7|9428|9413|9423.7|9408.7|8
1629130560000|2021-08-16 16:16:00|9422.6|9407.6|9421.7|9406.7|9422.6|9407.6|9421.7|9406.7|5
1629130590000|2021-08-16 16:16:30|9421.9|9406.9|9422.7|9407.7|9422.7|9407.7|9421.9|9406.9|6
1629130600000|2021-08-16 16:16:40|9423|9408|9425.5|9410.5|9426|9411|9423|9408|19
1629130610000|2021-08-16 16:16:50|9426.5|9411.5|9425.8|9410.8|9426.5|9411.5|9425.8|9410.8|0
1629130620000|2021-08-16 16:17:00|9425.7|9410.7|9426.4|9411.4|9426.4|9411.4|9425.7|9410.7|0
1629130630000|2021-08-16 16:17:10|9427|9412|9427|9412|9427|9412|9427|9412|0
1629130640000|2021-08-16 16:17:20|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|3
1629130650000|2021-08-16 16:17:30|||||||||5
1629130660000|2021-08-16 16:17:40|9427.5|9412.5|9428.7|9413.7|9428.7|9413.7|9427.5|9412.5|6
1629130670000|2021-08-16 16:17:50|9428.2|9413.2|9429.5|9414.5|9429.5|9414.5|9428.2|9413.2|3
1629130680000|2021-08-16 16:18:00|9429.2|9414.2|9426.9|9411.9|9429.2|9414.2|9426.4|9411.4|13
1629130690000|2021-08-16 16:18:10|9427|9412|9427|9412|9427|9412|9427|9412|0
1629130710000|2021-08-16 16:18:30|||||||||1
1629130720000|2021-08-16 16:18:40|9425.5|9410.5|9425.7|9410.7|9425.7|9410.7|9425.5|9410.5|3
1629130750000|2021-08-16 16:19:10|9424.2|9409.2|9422.3|9407.3|9424.2|9409.2|9422.3|9407.3|9
1629130760000|2021-08-16 16:19:20|9422|9407|9421.2|9406.2|9422|9407|9421.2|9406.2|3
1629130770000|2021-08-16 16:19:30|9420.3|9405.3|9419.9|9404.9|9420.3|9405.3|9419.9|9404.9|2
1629130780000|2021-08-16 16:19:40|9420.1|9405.1|9419.8|9404.8|9420.1|9405.1|9419.3|9404.3|10
1629130790000|2021-08-16 16:19:50|9422|9407|9421.5|9406.5|9422|9407|9421.1|9406.1|0
1629130800000|2021-08-16 16:20:00|9423.7|9408.7|9425.7|9410.7|9425.7|9410.7|9423.7|9408.7|10
1629130810000|2021-08-16 16:20:10|9426|9411|9423.5|9408.5|9426|9411|9422|9407|4
1629130830000|2021-08-16 16:20:30|9423.8|9408.8|9423.1|9408.1|9423.8|9408.8|9423.1|9408.1|1
1629130840000|2021-08-16 16:20:40|9422.5|9407.5|9423|9408|9423|9408|9422.5|9407.5|0
1629130850000|2021-08-16 16:20:50|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|1
1629130860000|2021-08-16 16:21:00|9422|9407|9421.6|9406.6|9422|9407|9420.9|9405.9|2
1629130870000|2021-08-16 16:21:10|9421.1|9406.1|9421|9406|9421.1|9406.1|9421|9406|0
1629130880000|2021-08-16 16:21:20|||||||||1
1629130890000|2021-08-16 16:21:30|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|1
1629130900000|2021-08-16 16:21:40|9419.7|9404.7|9419|9404|9419.8|9404.8|9418.6|9403.6|24
1629130910000|2021-08-16 16:21:50|9420.5|9405.5|9420|9405|9420.5|9405.5|9420|9405|2
1629130920000|2021-08-16 16:22:00|9419.6|9404.6|9420.5|9405.5|9420.5|9405.5|9419.5|9404.5|3
1629130930000|2021-08-16 16:22:10|9421|9406|9422|9407|9422|9407|9421|9406|1
1629130940000|2021-08-16 16:22:20|9422.5|9407.5|9422|9407|9422.5|9407.5|9422|9407|0
1629130950000|2021-08-16 16:22:30|9421.6|9406.6|9420.8|9405.8|9421.6|9406.6|9420|9405|6
1629130960000|2021-08-16 16:22:40|9420.6|9405.6|9421|9406|9421|9406|9420.5|9405.5|0
1629130970000|2021-08-16 16:22:50|||||||||3
1629130980000|2021-08-16 16:23:00|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|2
1629131000000|2021-08-16 16:23:20|||||||||1
1629131010000|2021-08-16 16:23:30|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|10
1629131020000|2021-08-16 16:23:40|9423.5|9408.5|9422.7|9407.7|9423.5|9408.5|9422.7|9407.7|3
1629131040000|2021-08-16 16:24:00|9423.1|9408.1|9420.6|9405.6|9423.1|9408.1|9420.6|9405.6|4
1629131050000|2021-08-16 16:24:10|9420.7|9405.7|9420.7|9405.7|9421.1|9406.1|9420.7|9405.7|1
1629131060000|2021-08-16 16:24:20|9420.6|9405.6|9420.6|9405.6|9421.6|9406.6|9420.6|9405.6|7
1629131070000|2021-08-16 16:24:30|9420.5|9405.5|9420.1|9405.1|9420.5|9405.5|9420.1|9405.1|6
1629131080000|2021-08-16 16:24:40|9420|9405|9420|9405|9420|9405|9420|9405|5
1629131090000|2021-08-16 16:24:50|||||||||1
1629131100000|2021-08-16 16:25:00|9419.2|9404.2|9414.1|9399.1|9419.5|9404.5|9414.1|9399.1|11
1629131110000|2021-08-16 16:25:10|9412.2|9397.2|9410.7|9395.7|9412.2|9397.2|9410.2|9395.2|16
1629131120000|2021-08-16 16:25:20|9411.1|9396.1|9412.6|9397.6|9412.6|9397.6|9411.1|9396.1|0
1629131140000|2021-08-16 16:25:40|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|1
1629131150000|2021-08-16 16:25:50|9415.7|9400.7|9416.7|9401.7|9416.7|9401.7|9415.7|9400.7|2
1629131160000|2021-08-16 16:26:00|9416.4|9401.4|9414.7|9399.7|9416.4|9401.4|9414.7|9399.7|1
1629131170000|2021-08-16 16:26:10|9415.2|9400.2|9417.2|9402.2|9417.2|9402.2|9415.2|9400.2|2
1629131180000|2021-08-16 16:26:20|9417.4|9402.4|9417.7|9402.7|9417.7|9402.7|9417.4|9402.4|1
1629131190000|2021-08-16 16:26:30|9417.4|9402.4|9418.1|9403.1|9418.1|9403.1|9417.1|9402.1|3
1629131220000|2021-08-16 16:27:00|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|0
1629131240000|2021-08-16 16:27:20|9417|9402|9417|9402|9417|9402|9417|9402|1
1629131250000|2021-08-16 16:27:30|9416.5|9401.5|9415.5|9400.5|9416.5|9401.5|9415.5|9400.5|0
1629131260000|2021-08-16 16:27:40|9414.4|9399.4|9414|9399|9414.4|9399.4|9414|9399|0
1629131270000|2021-08-16 16:27:50|9412|9397|9412|9397|9412|9397|9412|9397|1
1629131280000|2021-08-16 16:28:00|9410.9|9395.9|9409.7|9394.7|9410.9|9395.9|9409.7|9394.7|1
1629131300000|2021-08-16 16:28:20|9410.1|9395.1|9410.2|9395.2|9410.2|9395.2|9410.1|9395.1|0
1629131330000|2021-08-16 16:28:50|9410.4|9395.4|9410.5|9395.5|9410.5|9395.5|9410.4|9395.4|2
1629131340000|2021-08-16 16:29:00|9409.5|9394.5|9409|9394|9409.5|9394.5|9409|9394|3
1629131360000|2021-08-16 16:29:20|9409.1|9394.1|9411.6|9396.6|9411.6|9396.6|9409.1|9394.1|9
1629131370000|2021-08-16 16:29:30|9415|9400|9415|9400|9415|9400|9415|9400|8
1629131380000|2021-08-16 16:29:40|9415.5|9400.5|9414.5|9399.5|9415.5|9400.5|9414.5|9399.5|0
1629131390000|2021-08-16 16:29:50|9415.5|9400.5|9416|9401|9416|9401|9415.5|9400.5|0
1629131400000|2021-08-16 16:30:00|9415.6|9400.6|9416.8|9401.8|9417.7|9402.7|9415.6|9400.6|28
1629131410000|2021-08-16 16:30:10|9417.5|9402.5|9419.2|9404.2|9419.2|9404.2|9417.5|9402.5|1
1629131420000|2021-08-16 16:30:20|9418.8|9403.8|9420.2|9405.2|9420.2|9405.2|9418.7|9403.7|1
1629131430000|2021-08-16 16:30:30|9420.5|9405.5|9416|9401|9420.5|9405.5|9415.8|9400.8|1
1629131440000|2021-08-16 16:30:40|9413.8|9398.8|9411|9396|9413.8|9398.8|9411|9396|3
1629131450000|2021-08-16 16:30:50|9409.9|9394.9|9412|9397|9412|9397|9409.9|9394.9|4
1629131460000|2021-08-16 16:31:00|9411.5|9396.5|9411.1|9396.1|9411.5|9396.5|9411.1|9396.1|2
1629131470000|2021-08-16 16:31:10|9410.7|9395.7|9415|9400|9415|9400|9410.7|9395.7|5
1629131490000|2021-08-16 16:31:30|9415.3|9400.3|9416|9401|9416|9401|9415.3|9400.3|0
1629131510000|2021-08-16 16:31:50|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|1
1629131520000|2021-08-16 16:32:00|9415.2|9400.2|9415.6|9400.6|9415.6|9400.6|9415.2|9400.2|0
1629131530000|2021-08-16 16:32:10|9414.9|9399.9|9415.6|9400.6|9415.6|9400.6|9414.7|9399.7|1
1629131540000|2021-08-16 16:32:20|9415.2|9400.2|9415.6|9400.6|9415.6|9400.6|9415.2|9400.2|0
1629131570000|2021-08-16 16:32:50|9419.6|9404.6|9418.1|9403.1|9419.6|9404.6|9418.1|9403.1|10
1629131580000|2021-08-16 16:33:00|9417.6|9402.6|9413.7|9398.7|9417.6|9402.6|9412|9397|20
1629131600000|2021-08-16 16:33:20|9415.2|9400.2|9414.4|9399.4|9415.2|9400.2|9414.4|9399.4|2
1629131610000|2021-08-16 16:33:30|9414.2|9399.2|9416.7|9401.7|9416.7|9401.7|9414.2|9399.2|3
1629131630000|2021-08-16 16:33:50|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9417.9|9402.9|5
1629131640000|2021-08-16 16:34:00|9418.6|9403.6|9418.2|9403.2|9418.6|9403.6|9416.2|9401.2|10
1629131650000|2021-08-16 16:34:10|9417.7|9402.7|9413.1|9398.1|9417.7|9402.7|9413.1|9398.1|1
1629131660000|2021-08-16 16:34:20|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|0
1629131670000|2021-08-16 16:34:30|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|2
1629131680000|2021-08-16 16:34:40|9413.6|9398.6|9413.7|9398.7|9413.7|9398.7|9413.6|9398.6|2
1629131690000|2021-08-16 16:34:50|||||||||1
1629131700000|2021-08-16 16:35:00|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|0
1629131720000|2021-08-16 16:35:20|||||||||2
1629131740000|2021-08-16 16:35:40|||||||||1
1629131750000|2021-08-16 16:35:50|||||||||9
1629131760000|2021-08-16 16:36:00|||||||||1
1629131790000|2021-08-16 16:36:30|||||||||2
1629131800000|2021-08-16 16:36:40|9413.5|9398.5|9413.6|9398.6|9413.6|9398.6|9413.5|9398.5|1
1629131820000|2021-08-16 16:37:00|9413.1|9398.1|9413.6|9398.6|9413.6|9398.6|9413.1|9398.1|3
1629131870000|2021-08-16 16:37:50|||||||||3
1629131880000|2021-08-16 16:38:00|9413.2|9398.2|9413.2|9398.2|9413.5|9398.5|9413.1|9398.1|7
1629131890000|2021-08-16 16:38:10|9413.1|9398.1|9420.2|9405.2|9420.2|9405.2|9413.1|9398.1|12
1629131900000|2021-08-16 16:38:20|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|9420.7|9405.7|0
1629131910000|2021-08-16 16:38:30|9421.2|9406.2|9419.6|9404.6|9421.2|9406.2|9419.6|9404.6|3
1629131920000|2021-08-16 16:38:40|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|0
1629131940000|2021-08-16 16:39:00|9419.5|9404.5|9421.1|9406.1|9421.5|9406.5|9419.5|9404.5|7
1629131950000|2021-08-16 16:39:10|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|0
1629131970000|2021-08-16 16:39:30|||||||||3
1629132000000|2021-08-16 16:40:00|9421.5|9406.5|9419.6|9404.6|9421.5|9406.5|9419.6|9404.6|0
1629132010000|2021-08-16 16:40:10|9419.9|9404.9|9422.4|9407.4|9422.4|9407.4|9419.9|9404.9|11
1629132030000|2021-08-16 16:40:30|9423.1|9408.1|9423.6|9408.6|9423.6|9408.6|9423.1|9408.1|2
1629132060000|2021-08-16 16:41:00|9423.2|9408.2|9425.1|9410.1|9425.1|9410.1|9423.2|9408.2|24
1629132070000|2021-08-16 16:41:10|9424.7|9409.7|9424.7|9409.7|9425.1|9410.1|9424.7|9409.7|1
1629132090000|2021-08-16 16:41:30|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|1
1629132110000|2021-08-16 16:41:50|||||||||2
1629132120000|2021-08-16 16:42:00|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|1
1629132130000|2021-08-16 16:42:10|||||||||8
1629132160000|2021-08-16 16:42:40|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|5
1629132170000|2021-08-16 16:42:50|||||||||1
1629132180000|2021-08-16 16:43:00|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|1
1629132190000|2021-08-16 16:43:10|9424.5|9409.5|9424.1|9409.1|9424.5|9409.5|9424.1|9409.1|1
1629132210000|2021-08-16 16:43:30|9425.6|9410.6|9426.1|9411.1|9426.1|9411.1|9425.6|9410.6|3
1629132240000|2021-08-16 16:44:00|9424.7|9409.7|9424.6|9409.6|9424.7|9409.7|9424.5|9409.5|9
1629132250000|2021-08-16 16:44:10|9422.4|9407.4|9420.6|9405.6|9422.4|9407.4|9420.6|9405.6|9
1629132260000|2021-08-16 16:44:20|9420.5|9405.5|9420.6|9405.6|9420.6|9405.6|9419.2|9404.2|1
1629132270000|2021-08-16 16:44:30|||||||||1
1629132290000|2021-08-16 16:44:50|9420.5|9405.5|9420.1|9405.1|9420.5|9405.5|9420.1|9405.1|1
1629132300000|2021-08-16 16:45:00|9419.1|9404.1|9418.9|9403.9|9419.1|9404.1|9418.1|9403.1|15
1629132310000|2021-08-16 16:45:10|9417.9|9402.9|9416.9|9401.9|9418.7|9403.7|9416.9|9401.9|11
1629132350000|2021-08-16 16:45:50|9415.5|9400.5|9416.9|9401.9|9416.9|9401.9|9415.5|9400.5|1
1629132360000|2021-08-16 16:46:00|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|2
1629132370000|2021-08-16 16:46:10|||||||||1
1629132380000|2021-08-16 16:46:20|9417.7|9402.7|9417.9|9402.9|9417.9|9402.9|9417.4|9402.4|1
1629132390000|2021-08-16 16:46:30|9416.9|9401.9|9413.9|9398.9|9416.9|9401.9|9413.4|9398.4|2
1629132400000|2021-08-16 16:46:40|9414.7|9399.7|9416.2|9401.2|9416.4|9401.4|9414.7|9399.7|3
1629132420000|2021-08-16 16:47:00|9416.4|9401.4|9415.9|9400.9|9416.4|9401.4|9415.9|9400.9|0
1629132440000|2021-08-16 16:47:20|||||||||1
1629132470000|2021-08-16 16:47:50|9416|9401|9414.9|9399.9|9416|9401|9413.7|9398.7|104
1629132480000|2021-08-16 16:48:00|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|6
1629132490000|2021-08-16 16:48:10|9418.9|9403.9|9418.2|9403.2|9419|9404|9418|9403|34
1629132500000|2021-08-16 16:48:20|9418.5|9403.5|9420.3|9405.3|9420.3|9405.3|9418.5|9403.5|1
1629132520000|2021-08-16 16:48:40|9420.8|9405.8|9421.3|9406.3|9421.3|9406.3|9420.3|9405.3|2
1629132530000|2021-08-16 16:48:50|9423.5|9408.5|9421.3|9406.3|9423.5|9408.5|9421.3|9406.3|2
1629132540000|2021-08-16 16:49:00|9420.8|9405.8|9419.6|9404.6|9420.8|9405.8|9419.6|9404.6|0
1629132550000|2021-08-16 16:49:10|9419|9404|9416.6|9401.6|9419|9404|9416.6|9401.6|3
1629132570000|2021-08-16 16:49:30|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|4
1629132590000|2021-08-16 16:49:50|9418.2|9403.2|9418.4|9403.4|9418.4|9403.4|9418.2|9403.2|2
1629132600000|2021-08-16 16:50:00|9417.9|9402.9|9415.4|9400.4|9417.9|9402.9|9415.4|9400.4|2
1629132610000|2021-08-16 16:50:10|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|1
1629132620000|2021-08-16 16:50:20|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|1
1629132650000|2021-08-16 16:50:50|9414.1|9399.1|9414.1|9399.1|9414.4|9399.4|9414.1|9399.1|1
1629132670000|2021-08-16 16:51:10|9413.7|9398.7|9413.6|9398.6|9413.7|9398.7|9413.6|9398.6|1
1629132680000|2021-08-16 16:51:20|9413.7|9398.7|9414.1|9399.1|9414.1|9399.1|9413.7|9398.7|2
1629132690000|2021-08-16 16:51:30|9414.4|9399.4|9416.6|9401.6|9417.7|9402.7|9414.4|9399.4|4
1629132700000|2021-08-16 16:51:40|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.6|9401.6|1
1629132720000|2021-08-16 16:52:00|||||||||1
1629132730000|2021-08-16 16:52:10|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|0
1629132740000|2021-08-16 16:52:20|||||||||1
1629132750000|2021-08-16 16:52:30|||||||||6
1629132760000|2021-08-16 16:52:40|||||||||2
1629132780000|2021-08-16 16:53:00|9417.8|9402.8|9418.2|9403.2|9418.2|9403.2|9417.8|9402.8|1
1629132790000|2021-08-16 16:53:10|9418.3|9403.3|9417.8|9402.8|9418.3|9403.3|9417.8|9402.8|1
1629132800000|2021-08-16 16:53:20|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|4
1629132810000|2021-08-16 16:53:30|9417.8|9402.8|9416.5|9401.5|9417.8|9402.8|9416.5|9401.5|4
1629132820000|2021-08-16 16:53:40|9416.2|9401.2|9415.4|9400.4|9416.2|9401.2|9415.4|9400.4|1
1629132900000|2021-08-16 16:55:00|9415.5|9400.5|9415.9|9400.9|9415.9|9400.9|9415.5|9400.5|1
1629132910000|2021-08-16 16:55:10|||||||||5
1629132930000|2021-08-16 16:55:30|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|2
1629132940000|2021-08-16 16:55:40|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|0
1629132960000|2021-08-16 16:56:00|9413.9|9398.9|9413.4|9398.4|9413.9|9398.9|9413.4|9398.4|0
1629132980000|2021-08-16 16:56:20|||||||||2
1629133000000|2021-08-16 16:56:40|9413|9398|9413.3|9398.3|9413.3|9398.3|9413|9398|0
1629133010000|2021-08-16 16:56:50|9413.4|9398.4|9413|9398|9413.4|9398.4|9413|9398|1
1629133020000|2021-08-16 16:57:00|9413.1|9398.1|9413.5|9398.5|9413.5|9398.5|9413.1|9398.1|1
1629133050000|2021-08-16 16:57:30|||||||||1
1629133080000|2021-08-16 16:58:00|9413|9398|9412|9397|9413|9398|9412|9397|1
1629133110000|2021-08-16 16:58:30|9411.9|9396.9|9412.5|9397.5|9412.9|9397.9|9411.1|9396.1|13
1629133130000|2021-08-16 16:58:50|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|1
1629133140000|2021-08-16 16:59:00|9413.7|9398.7|9412.5|9397.5|9413.7|9398.7|9412|9397|5
1629133160000|2021-08-16 16:59:20|9413|9398|9411.5|9396.5|9413|9398|9411.5|9396.5|1
1629133190000|2021-08-16 16:59:50|9412|9397|9413.5|9398.5|9413.5|9398.5|9412|9397|1
1629133200000|2021-08-16 17:00:00|9413.3|9398.3|9411.2|9396.2|9413.3|9398.3|9411.2|9396.2|1
1629133210000|2021-08-16 17:00:10|9411.5|9396.5|9412.8|9397.8|9412.8|9397.8|9411.2|9396.2|26
1629133290000|2021-08-16 17:01:30|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|1
1629133300000|2021-08-16 17:01:40|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|0
1629133330000|2021-08-16 17:02:10|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|1
1629133340000|2021-08-16 17:02:20|9410.3|9395.3|9404.8|9389.8|9410.3|9395.3|9403.6|9388.6|12
1629133350000|2021-08-16 17:02:30|9408.3|9393.3|9408.4|9393.4|9410.3|9395.3|9408.3|9393.3|9
1629133360000|2021-08-16 17:02:40|9407.8|9392.8|9407.3|9392.3|9407.8|9392.8|9407.3|9392.3|0
1629133370000|2021-08-16 17:02:50|9407.8|9392.8|9407.9|9392.9|9407.9|9392.9|9407.8|9392.8|3
1629133390000|2021-08-16 17:03:10|9408.1|9393.1|9410.4|9395.4|9410.4|9395.4|9408.1|9393.1|1
1629133400000|2021-08-16 17:03:20|9410.8|9395.8|9412.3|9397.3|9412.3|9397.3|9410.8|9395.8|0
1629133410000|2021-08-16 17:03:30|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1629133420000|2021-08-16 17:03:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1629133430000|2021-08-16 17:03:50|9411.2|9396.2|9410.9|9395.9|9411.2|9396.2|9410.9|9395.9|0
1629133440000|2021-08-16 17:04:00|9410.4|9395.4|9410.1|9395.1|9410.4|9395.4|9410.1|9395.1|1
1629133450000|2021-08-16 17:04:10|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|0
1629133460000|2021-08-16 17:04:20|9409.2|9394.2|9409.4|9394.4|9409.7|9394.7|9408.9|9393.9|1
1629133500000|2021-08-16 17:05:00|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|1
1629133520000|2021-08-16 17:05:20|9409|9394|9408.7|9393.7|9409|9394|9408.7|9393.7|2
1629133530000|2021-08-16 17:05:30|9409|9394|9408.2|9393.2|9409|9394|9407.2|9392.2|3
1629133560000|2021-08-16 17:06:00|9407.8|9392.8|9407.7|9392.7|9407.8|9392.8|9407.7|9392.7|0
1629133580000|2021-08-16 17:06:20|9409.3|9394.3|9405.8|9390.8|9409.8|9394.8|9405.8|9390.8|11
1629133590000|2021-08-16 17:06:30|9404.9|9389.9|9405.3|9390.3|9405.3|9390.3|9404.9|9389.9|0
1629133610000|2021-08-16 17:06:50|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1629133680000|2021-08-16 17:08:00|9405.4|9390.4|9406.3|9391.3|9406.3|9391.3|9405.3|9390.3|3
1629133690000|2021-08-16 17:08:10|9407.3|9392.3|9408.9|9393.9|9408.9|9393.9|9407.3|9392.3|3
1629133700000|2021-08-16 17:08:20|9409.4|9394.4|9409.3|9394.3|9409.4|9394.4|9409.3|9394.3|1
1629133720000|2021-08-16 17:08:40|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629133740000|2021-08-16 17:09:00|9409.4|9394.4|9410.8|9395.8|9410.8|9395.8|9409.4|9394.4|0
1629133760000|2021-08-16 17:09:20|9410.7|9395.7|9410.3|9395.3|9410.7|9395.7|9410.3|9395.3|11
1629133770000|2021-08-16 17:09:30|9410.7|9395.7|9410.8|9395.8|9410.8|9395.8|9410.7|9395.7|2
1629133780000|2021-08-16 17:09:40|||||||||6
1629133790000|2021-08-16 17:09:50|9410.4|9395.4|9409.8|9394.8|9410.4|9395.4|9409.8|9394.8|0
1629133800000|2021-08-16 17:10:00|9410.2|9395.2|9406.8|9391.8|9410.3|9395.3|9406.8|9391.8|13
1629133810000|2021-08-16 17:10:10|9406.5|9391.5|9408.3|9393.3|9408.3|9393.3|9405.8|9390.8|2
1629133820000|2021-08-16 17:10:20|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9405.3|9390.3|1
1629133830000|2021-08-16 17:10:30|9404.8|9389.8|9404.8|9389.8|9407.8|9392.8|9404.8|9389.8|10
1629133850000|2021-08-16 17:10:50|9405.3|9390.3|9406.8|9391.8|9406.8|9391.8|9405.3|9390.3|2
1629133870000|2021-08-16 17:11:10|9408.3|9393.3|9408.3|9393.3|9408.8|9393.8|9408.3|9393.3|0
1629133880000|2021-08-16 17:11:20|9408.7|9393.7|9408.8|9393.8|9408.8|9393.8|9408.7|9393.7|0
1629133910000|2021-08-16 17:11:50|9409.2|9394.2|9409.3|9394.3|9409.3|9394.3|9409.2|9394.2|0
1629133960000|2021-08-16 17:12:40|9410|9395|9410.2|9395.2|9412.5|9397.5|9410|9395|17
1629133970000|2021-08-16 17:12:50|9409.8|9394.8|9409.3|9394.3|9410|9395|9409.2|9394.2|1
1629133980000|2021-08-16 17:13:00|9409.2|9394.2|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|0
1629134000000|2021-08-16 17:13:20|9408.2|9393.2|9407.8|9392.8|9408.2|9393.2|9407.8|9392.8|2
1629134010000|2021-08-16 17:13:30|9407.3|9392.3|9406.9|9391.9|9407.3|9392.3|9406.9|9391.9|3
1629134020000|2021-08-16 17:13:40|9406.6|9391.6|9406.9|9391.9|9406.9|9391.9|9406.4|9391.4|1
1629134030000|2021-08-16 17:13:50|||||||||1
1629134040000|2021-08-16 17:14:00|9406.4|9391.4|9406.9|9391.9|9406.9|9391.9|9406.4|9391.4|5
1629134100000|2021-08-16 17:15:00|9407.3|9392.3|9411.8|9396.8|9411.8|9396.8|9407.3|9392.3|2
1629134110000|2021-08-16 17:15:10|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|3
1629134120000|2021-08-16 17:15:20|||||||||2
1629134130000|2021-08-16 17:15:30|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1629134140000|2021-08-16 17:15:40|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629134150000|2021-08-16 17:15:50|9409.9|9394.9|9408.9|9393.9|9409.9|9394.9|9408.9|9393.9|1
1629134170000|2021-08-16 17:16:10|9408.6|9393.6|9408.1|9393.1|9408.6|9393.6|9408.1|9393.1|1
1629134200000|2021-08-16 17:16:40|9407.4|9392.4|9406.9|9391.9|9407.4|9392.4|9406.9|9391.9|1
1629134260000|2021-08-16 17:17:40|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|4
1629134270000|2021-08-16 17:17:50|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1629134320000|2021-08-16 17:18:40|9406.3|9391.3|9406.3|9391.3|9406.8|9391.8|9406.3|9391.3|4
1629134330000|2021-08-16 17:18:50|9405.9|9390.9|9405.6|9390.6|9405.9|9390.9|9405.6|9390.6|2
1629134370000|2021-08-16 17:19:30|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629134400000|2021-08-16 17:20:00|9406.7|9391.7|9405.9|9390.9|9406.7|9391.7|9405.9|9390.9|13
1629134420000|2021-08-16 17:20:20|||||||||1
1629134460000|2021-08-16 17:21:00|9406.3|9391.3|9406.7|9391.7|9406.7|9391.7|9406.3|9391.3|2
1629134520000|2021-08-16 17:22:00|9407.2|9392.2|9408.2|9393.2|9409.3|9394.3|9407.2|9392.2|12
1629134530000|2021-08-16 17:22:10|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1629134540000|2021-08-16 17:22:20|9409.2|9394.2|9410.7|9395.7|9410.7|9395.7|9409.2|9394.2|3
1629134550000|2021-08-16 17:22:30|9411.2|9396.2|9411|9396|9411.2|9396.2|9411|9396|1
1629134560000|2021-08-16 17:22:40|9410.9|9395.9|9410.8|9395.8|9410.9|9395.9|9410.8|9395.8|0
1629134570000|2021-08-16 17:22:50|||||||||1
1629134580000|2021-08-16 17:23:00|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1629134630000|2021-08-16 17:23:50|9412|9397|9412|9397|9412|9397|9412|9397|1
1629134640000|2021-08-16 17:24:00|9411.2|9396.2|9410.8|9395.8|9411.2|9396.2|9410.8|9395.8|0
1629134650000|2021-08-16 17:24:10|9411.1|9396.1|9413.5|9398.5|9413.5|9398.5|9411.1|9396.1|1
1629134690000|2021-08-16 17:24:50|9413.9|9398.9|9413.5|9398.5|9414|9399|9412.8|9397.8|7
1629134700000|2021-08-16 17:25:00|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|0
1629134710000|2021-08-16 17:25:10|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|1
1629134730000|2021-08-16 17:25:30|9412|9397|9412|9397|9412|9397|9412|9397|0
1629134750000|2021-08-16 17:25:50|9411.3|9396.3|9411.2|9396.2|9411.3|9396.3|9411.2|9396.2|0
1629134760000|2021-08-16 17:26:00|9410.7|9395.7|9409.8|9394.8|9410.7|9395.7|9409.8|9394.8|1
1629134770000|2021-08-16 17:26:10|9409.4|9394.4|9410.7|9395.7|9410.7|9395.7|9409.4|9394.4|5
1629134790000|2021-08-16 17:26:30|9411|9396|9410.3|9395.3|9411|9396|9410.3|9395.3|1
1629134810000|2021-08-16 17:26:50|9410.1|9395.1|9409.8|9394.8|9410.3|9395.3|9409.8|9394.8|0
1629134820000|2021-08-16 17:27:00|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9
1629134830000|2021-08-16 17:27:10|9409.1|9394.1|9407.5|9392.5|9409.1|9394.1|9407.5|9392.5|0
1629134840000|2021-08-16 17:27:20|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|1
1629134850000|2021-08-16 17:27:30|9407.9|9392.9|9411|9396|9411|9396|9407.9|9392.9|6
1629134860000|2021-08-16 17:27:40|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|5
1629134870000|2021-08-16 17:27:50|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629134880000|2021-08-16 17:28:00|9410.6|9395.6|9411.5|9396.5|9411.5|9396.5|9410.6|9395.6|1
1629134900000|2021-08-16 17:28:20|||||||||1
1629134910000|2021-08-16 17:28:30|9411.9|9396.9|9412|9397|9412|9397|9411.6|9396.6|1
1629134930000|2021-08-16 17:28:50|9412.1|9397.1|9412.5|9397.5|9412.5|9397.5|9412.1|9397.1|2
1629134940000|2021-08-16 17:29:00|9412.1|9397.1|9411.8|9396.8|9412.1|9397.1|9411.4|9396.4|0
1629134980000|2021-08-16 17:29:40|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|0
1629134990000|2021-08-16 17:29:50|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|1
1629135030000|2021-08-16 17:30:30|||||||||6
1629135060000|2021-08-16 17:31:00|9412.9|9397.9|9416.8|9401.8|9416.8|9401.8|9412.9|9397.9|8
1629135070000|2021-08-16 17:31:10|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|0
1629135090000|2021-08-16 17:31:30|9416.1|9401.1|9415.1|9400.1|9416.1|9401.1|9414.4|9399.4|1
1629135110000|2021-08-16 17:31:50|9412.3|9397.3|9413.4|9398.4|9413.4|9398.4|9412.3|9397.3|10
1629135120000|2021-08-16 17:32:00|9413|9398|9411.3|9396.3|9413|9398|9411.3|9396.3|2
1629135130000|2021-08-16 17:32:10|9409.8|9394.8|9408.8|9393.8|9409.8|9394.8|9408.8|9393.8|5
1629135190000|2021-08-16 17:33:10|9409|9394|9409|9394|9409|9394|9409|9394|2
1629135220000|2021-08-16 17:33:40|||||||||56
1629135280000|2021-08-16 17:34:40|9413.2|9398.2|9414.4|9399.4|9414.4|9399.4|9413.2|9398.2|2
1629135290000|2021-08-16 17:34:50|9415.4|9400.4|9414.9|9399.9|9415.4|9400.4|9414.4|9399.4|5
1629135300000|2021-08-16 17:35:00|9415.3|9400.3|9414.9|9399.9|9415.3|9400.3|9414.9|9399.9|0
1629135310000|2021-08-16 17:35:10|9415.3|9400.3|9414.9|9399.9|9415.4|9400.4|9414.9|9399.9|0
1629135350000|2021-08-16 17:35:50|9415.4|9400.4|9414.9|9399.9|9415.4|9400.4|9414.9|9399.9|0
1629135360000|2021-08-16 17:36:00|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1629135370000|2021-08-16 17:36:10|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1629135390000|2021-08-16 17:36:30|9415|9400|9415.7|9400.7|9415.7|9400.7|9415|9400|4
1629135400000|2021-08-16 17:36:40|9416.4|9401.4|9417.7|9402.7|9417.7|9402.7|9416.4|9401.4|2
1629135420000|2021-08-16 17:37:00|9418.2|9403.2|9417.3|9402.3|9418.7|9403.7|9417.3|9402.3|3
1629135430000|2021-08-16 17:37:10|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|0
1629135440000|2021-08-16 17:37:20|9416.9|9401.9|9416.4|9401.4|9416.9|9401.9|9416.4|9401.4|0
1629135450000|2021-08-16 17:37:30|9414.2|9399.2|9415.3|9400.3|9415.3|9400.3|9414.2|9399.2|1
1629135550000|2021-08-16 17:39:10|9417.3|9402.3|9418|9403|9418|9403|9417.3|9402.3|3
1629135560000|2021-08-16 17:39:20|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|0
1629135570000|2021-08-16 17:39:30|9419.3|9404.3|9418.8|9403.8|9419.3|9404.3|9418.3|9403.3|3
1629135580000|2021-08-16 17:39:40|9418.9|9403.9|9419.3|9404.3|9419.3|9404.3|9418.9|9403.9|3
1629135590000|2021-08-16 17:39:50|9419.2|9404.2|9417.8|9402.8|9419.2|9404.2|9417.8|9402.8|1
1629135600000|2021-08-16 17:40:00|9418.3|9403.3|9419.3|9404.3|9419.3|9404.3|9417.8|9402.8|0
1629135620000|2021-08-16 17:40:20|9418.3|9403.3|9418.8|9403.8|9418.8|9403.8|9418.3|9403.3|5
1629135630000|2021-08-16 17:40:30|9418.4|9403.4|9417.8|9402.8|9418.4|9403.4|9417.8|9402.8|0
1629135670000|2021-08-16 17:41:10|9414.8|9399.8|9414.3|9399.3|9414.8|9399.8|9414.3|9399.3|6
1629135680000|2021-08-16 17:41:20|9414.2|9399.2|9414.8|9399.8|9414.8|9399.8|9414.2|9399.2|7
1629135710000|2021-08-16 17:41:50|9415.1|9400.1|9415.8|9400.8|9415.8|9400.8|9415.1|9400.1|1
1629135720000|2021-08-16 17:42:00|9416.1|9401.1|9416.8|9401.8|9416.8|9401.8|9416.1|9401.1|1
1629135730000|2021-08-16 17:42:10|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|0
1629135740000|2021-08-16 17:42:20|||||||||1
1629135750000|2021-08-16 17:42:30|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|0
1629135760000|2021-08-16 17:42:40|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|0
1629135770000|2021-08-16 17:42:50|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|1
1629135780000|2021-08-16 17:43:00|9417.7|9402.7|9417.8|9402.8|9417.8|9402.8|9417.7|9402.7|0
1629135820000|2021-08-16 17:43:40|9417.3|9402.3|9416.2|9401.2|9417.3|9402.3|9415.8|9400.8|8
1629135840000|2021-08-16 17:44:00|9415.8|9400.8|9415.4|9400.4|9415.8|9400.8|9415.4|9400.4|3
1629135850000|2021-08-16 17:44:10|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|0
1629135860000|2021-08-16 17:44:20|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|0
1629135880000|2021-08-16 17:44:40|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|2
1629135900000|2021-08-16 17:45:00|9414.1|9399.1|9411.9|9396.9|9414.1|9399.1|9411.9|9396.9|2
1629135920000|2021-08-16 17:45:20|||||||||2
1629135930000|2021-08-16 17:45:30|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|1
1629135940000|2021-08-16 17:45:40|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629135950000|2021-08-16 17:45:50|9413.7|9398.7|9415.4|9400.4|9416.4|9401.4|9413.7|9398.7|3
1629135960000|2021-08-16 17:46:00|9414.3|9399.3|9414.4|9399.4|9414.4|9399.4|9414.3|9399.3|2
1629135970000|2021-08-16 17:46:10|9414.7|9399.7|9414.9|9399.9|9415.4|9400.4|9414.7|9399.7|1
1629135980000|2021-08-16 17:46:20|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|0
1629135990000|2021-08-16 17:46:30|9415.9|9400.9|9416.4|9401.4|9416.4|9401.4|9415.9|9400.9|1
1629136000000|2021-08-16 17:46:40|||||||||14
1629136010000|2021-08-16 17:46:50|9416.8|9401.8|9416.9|9401.9|9416.9|9401.9|9416.8|9401.8|0
1629136030000|2021-08-16 17:47:10|9415.1|9400.1|9413.4|9398.4|9415.1|9400.1|9413.4|9398.4|4
1629136040000|2021-08-16 17:47:20|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|3
1629136050000|2021-08-16 17:47:30|9413.9|9398.9|9414.1|9399.1|9414.1|9399.1|9413.9|9398.9|0
1629136060000|2021-08-16 17:47:40|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|1
1629136080000|2021-08-16 17:48:00|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|4
1629136100000|2021-08-16 17:48:20|9412.2|9397.2|9411.7|9396.7|9412.2|9397.2|9411.7|9396.7|1
1629136110000|2021-08-16 17:48:30|9411|9396|9410.7|9395.7|9411|9396|9410.7|9395.7|0
1629136120000|2021-08-16 17:48:40|9411|9396|9413.6|9398.6|9413.6|9398.6|9411|9396|4
1629136150000|2021-08-16 17:49:10|9412.8|9397.8|9412.7|9397.7|9412.8|9397.8|9412.7|9397.7|0
1629136160000|2021-08-16 17:49:20|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|2
1629136170000|2021-08-16 17:49:30|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|2
1629136180000|2021-08-16 17:49:40|||||||||1
1629136190000|2021-08-16 17:49:50|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|0
1629136200000|2021-08-16 17:50:00|9410.4|9395.4|9410.9|9395.9|9410.9|9395.9|9410.4|9395.4|3
1629136220000|2021-08-16 17:50:20|9411.1|9396.1|9411.8|9396.8|9412.3|9397.3|9411.1|9396.1|6
1629136240000|2021-08-16 17:50:40|9412.2|9397.2|9412.3|9397.3|9412.3|9397.3|9412.2|9397.2|2
1629136250000|2021-08-16 17:50:50|9411.2|9396.2|9410.8|9395.8|9411.2|9396.2|9410.8|9395.8|4
1629136260000|2021-08-16 17:51:00|9411.5|9396.5|9411.7|9396.7|9411.7|9396.7|9411.5|9396.5|0
1629136270000|2021-08-16 17:51:10|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|1
1629136280000|2021-08-16 17:51:20|9411.7|9396.7|9411.3|9396.3|9411.7|9396.7|9411.3|9396.3|2
1629136290000|2021-08-16 17:51:30|9410.9|9395.9|9409.7|9394.7|9411.3|9396.3|9409.3|9394.3|2
1629136300000|2021-08-16 17:51:40|9409.8|9394.8|9410.2|9395.2|9410.2|9395.2|9409.8|9394.8|1
1629136320000|2021-08-16 17:52:00|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629136330000|2021-08-16 17:52:10|9410.2|9395.2|9410.3|9395.3|9410.3|9395.3|9410.2|9395.2|3
1629136340000|2021-08-16 17:52:20|9411|9396|9411.3|9396.3|9411.3|9396.3|9411|9396|0
1629136350000|2021-08-16 17:52:30|9410.9|9395.9|9409.3|9394.3|9410.9|9395.9|9409.3|9394.3|1
1629136360000|2021-08-16 17:52:40|9409.6|9394.6|9410.3|9395.3|9410.3|9395.3|9409.6|9394.6|3
1629136370000|2021-08-16 17:52:50|||||||||2
1629136380000|2021-08-16 17:53:00|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|3
1629136390000|2021-08-16 17:53:10|9409.8|9394.8|9411.5|9396.5|9411.5|9396.5|9409.8|9394.8|2
1629136400000|2021-08-16 17:53:20|9411.9|9396.9|9412|9397|9412.4|9397.4|9411.9|9396.9|5
1629136410000|2021-08-16 17:53:30|||||||||2
1629136430000|2021-08-16 17:53:50|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|2
1629136440000|2021-08-16 17:54:00|9412.3|9397.3|9411|9396|9412.3|9397.3|9411|9396|3
1629136450000|2021-08-16 17:54:10|9411.4|9396.4|9411.5|9396.5|9411.5|9396.5|9411.4|9396.4|2
1629136460000|2021-08-16 17:54:20|9411.2|9396.2|9409.4|9394.4|9411.2|9396.2|9409.4|9394.4|3
1629136470000|2021-08-16 17:54:30|9409|9394|9407.6|9392.6|9409|9394|9407.6|9392.6|6
1629136490000|2021-08-16 17:54:50|9408.4|9393.4|9410.7|9395.7|9410.7|9395.7|9408.4|9393.4|13
1629136500000|2021-08-16 17:55:00|9411|9396|9412.6|9397.6|9413|9398|9411|9396|22
1629136510000|2021-08-16 17:55:10|9412.8|9397.8|9412.9|9397.9|9412.9|9397.9|9412|9397|2
1629136530000|2021-08-16 17:55:30|||||||||2
1629136550000|2021-08-16 17:55:50|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1629136570000|2021-08-16 17:56:10|||||||||2
1629136580000|2021-08-16 17:56:20|9413.8|9398.8|9413.4|9398.4|9413.9|9398.9|9413.4|9398.4|3
1629136590000|2021-08-16 17:56:30|9413.3|9398.3|9412.9|9397.9|9413.3|9398.3|9412.9|9397.9|3
1629136600000|2021-08-16 17:56:40|9414.8|9399.8|9414.3|9399.3|9414.8|9399.8|9413.8|9398.8|10
1629136610000|2021-08-16 17:56:50|9415|9400|9414.3|9399.3|9415|9400|9414.3|9399.3|9
1629136620000|2021-08-16 17:57:00|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|2
1629136650000|2021-08-16 17:57:30|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|2
1629136670000|2021-08-16 17:57:50|||||||||2
1629136690000|2021-08-16 17:58:10|||||||||2
1629136700000|2021-08-16 17:58:20|9414.8|9399.8|9415.3|9400.3|9415.3|9400.3|9414.8|9399.8|1
1629136710000|2021-08-16 17:58:30|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|1
1629136730000|2021-08-16 17:58:50|9416.1|9401.1|9416.5|9401.5|9416.5|9401.5|9416.1|9401.1|7
1629136740000|2021-08-16 17:59:00|9416.2|9401.2|9414.8|9399.8|9416.2|9401.2|9414.8|9399.8|7
1629136750000|2021-08-16 17:59:10|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|1
1629136770000|2021-08-16 17:59:30|9416|9401|9416|9401|9416|9401|9416|9401|3
1629136790000|2021-08-16 17:59:50|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|1
1629136800000|2021-08-16 18:00:00|9416.7|9401.7|9415.6|9400.6|9416.9|9401.9|9415.6|9400.6|3
1629136810000|2021-08-16 18:00:10|9415.9|9400.9|9418.1|9403.1|9418.9|9403.9|9415.9|9400.9|30
1629136820000|2021-08-16 18:00:20|9418.7|9403.7|9420.4|9405.4|9420.4|9405.4|9418.5|9403.5|4
1629136830000|2021-08-16 18:00:30|9420.8|9405.8|9418.5|9403.5|9421.1|9406.1|9418.5|9403.5|15
1629136840000|2021-08-16 18:00:40|9417.8|9402.8|9417|9402|9418|9403|9416.9|9401.9|5
1629136860000|2021-08-16 18:01:00|9420|9405|9420|9405|9420|9405|9420|9405|4
1629136870000|2021-08-16 18:01:10|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|0
1629136900000|2021-08-16 18:01:40|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|11
1629136920000|2021-08-16 18:02:00|9420.9|9405.9|9418.8|9403.8|9421|9406|9418.8|9403.8|4
1629136940000|2021-08-16 18:02:20|9419.2|9404.2|9418.9|9403.9|9419.2|9404.2|9418.9|9403.9|5
1629136950000|2021-08-16 18:02:30|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|0
1629136980000|2021-08-16 18:03:00|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|2
1629136990000|2021-08-16 18:03:10|||||||||1
1629137010000|2021-08-16 18:03:30|9419.6|9404.6|9420.6|9405.6|9420.6|9405.6|9419.6|9404.6|0
1629137020000|2021-08-16 18:03:40|9422.5|9407.5|9423.2|9408.2|9423.6|9408.6|9422.5|9407.5|26
1629137030000|2021-08-16 18:03:50|9423.5|9408.5|9424|9409|9424.6|9409.6|9423.5|9408.5|0
1629137040000|2021-08-16 18:04:00|9424.4|9409.4|9426.1|9411.1|9426.8|9411.8|9424|9409|2
1629137050000|2021-08-16 18:04:10|9425.7|9410.7|9427.7|9412.7|9427.7|9412.7|9425.7|9410.7|0
1629137060000|2021-08-16 18:04:20|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|2
1629137070000|2021-08-16 18:04:30|9428.3|9413.3|9425.3|9410.3|9428.3|9413.3|9425.3|9410.3|2
1629137080000|2021-08-16 18:04:40|9425.5|9410.5|9424.5|9409.5|9425.6|9410.6|9424.5|9409.5|5
1629137100000|2021-08-16 18:05:00|9424.4|9409.4|9425.8|9410.8|9425.8|9410.8|9421.7|9406.7|4
1629137110000|2021-08-16 18:05:10|9426.3|9411.3|9428.6|9413.6|9428.6|9413.6|9426.3|9411.3|1
1629137120000|2021-08-16 18:05:20|9427.8|9412.8|9428.1|9413.1|9428.1|9413.1|9427.8|9412.8|2
1629137130000|2021-08-16 18:05:30|9428.3|9413.3|9427.8|9412.8|9428.3|9413.3|9427.8|9412.8|4
1629137140000|2021-08-16 18:05:40|9427.2|9412.2|9425.6|9410.6|9427.2|9412.2|9425.6|9410.6|3
1629137150000|2021-08-16 18:05:50|9426.1|9411.1|9427.1|9412.1|9427.1|9412.1|9426.1|9411.1|0
1629137160000|2021-08-16 18:06:00|9426.4|9411.4|9426.3|9411.3|9426.4|9411.4|9424.3|9409.3|4
1629137170000|2021-08-16 18:06:10|9425.8|9410.8|9424.3|9409.3|9426.8|9411.8|9424.3|9409.3|8
1629137180000|2021-08-16 18:06:20|9424.5|9409.5|9423.6|9408.6|9424.6|9409.6|9423.6|9408.6|2
1629137190000|2021-08-16 18:06:30|9427.6|9412.6|9428|9413|9428|9413|9427.6|9412.6|2
1629137200000|2021-08-16 18:06:40|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|1
1629137210000|2021-08-16 18:06:50|9428|9413|9428|9413|9428|9413|9428|9413|3
1629137220000|2021-08-16 18:07:00|||||||||2
1629137230000|2021-08-16 18:07:10|||||||||1
1629137270000|2021-08-16 18:07:50|9427.6|9412.6|9426.3|9411.3|9428|9413|9425.6|9410.6|17
1629137290000|2021-08-16 18:08:10|9426|9411|9422.8|9407.8|9426|9411|9422.8|9407.8|3
1629137310000|2021-08-16 18:08:30|||||||||2
1629137320000|2021-08-16 18:08:40|9425.6|9410.6|9426.6|9411.6|9426.6|9411.6|9425.6|9410.6|3
1629137340000|2021-08-16 18:09:00|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1629137350000|2021-08-16 18:09:10|||||||||2
1629137360000|2021-08-16 18:09:20|9427.3|9412.3|9424|9409|9427.3|9412.3|9424|9409|8
1629137370000|2021-08-16 18:09:30|9423.9|9408.9|9424.3|9409.3|9424.3|9409.3|9423.5|9408.5|8
1629137380000|2021-08-16 18:09:40|9423.5|9408.5|9423.8|9408.8|9423.8|9408.8|9423.5|9408.5|0
1629137390000|2021-08-16 18:09:50|9424.5|9409.5|9424.3|9409.3|9424.5|9409.5|9424.1|9409.1|5
1629137400000|2021-08-16 18:10:00|9424.8|9409.8|9426.9|9411.9|9426.9|9411.9|9424.8|9409.8|12
1629137410000|2021-08-16 18:10:10|9427.9|9412.9|9427.9|9412.9|9427.9|9412.9|9427.9|9412.9|6
1629137420000|2021-08-16 18:10:20|9428.6|9413.6|9428.4|9413.4|9428.9|9413.9|9428.4|9413.4|14
1629137430000|2021-08-16 18:10:30|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|6
1629137440000|2021-08-16 18:10:40|9429.7|9414.7|9427.9|9412.9|9429.7|9414.7|9427.9|9412.9|6
1629137450000|2021-08-16 18:10:50|9427.5|9412.5|9427.4|9412.4|9427.5|9412.5|9427.4|9412.4|1
1629137460000|2021-08-16 18:11:00|9426.9|9411.9|9426.5|9411.5|9427.5|9412.5|9426.5|9411.5|0
1629137470000|2021-08-16 18:11:10|9427.3|9412.3|9428.5|9413.5|9428.6|9413.6|9427.3|9412.3|5
1629137480000|2021-08-16 18:11:20|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|2
1629137490000|2021-08-16 18:11:30|9429.2|9414.2|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|2
1629137500000|2021-08-16 18:11:40|9429|9414|9431.2|9416.2|9431.2|9416.2|9429|9414|3
1629137510000|2021-08-16 18:11:50|9431.5|9416.5|9433.4|9418.4|9433.4|9418.4|9431.5|9416.5|18
1629137520000|2021-08-16 18:12:00|9433.5|9418.5|9427.5|9412.5|9433.5|9418.5|9427.5|9412.5|18
1629137530000|2021-08-16 18:12:10|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|1
1629137540000|2021-08-16 18:12:20|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|0
1629137550000|2021-08-16 18:12:30|||||||||2
1629137560000|2021-08-16 18:12:40|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|0
1629137580000|2021-08-16 18:13:00|9426.3|9411.3|9426|9411|9427.5|9412.5|9426|9411|7
1629137590000|2021-08-16 18:13:10|9423.8|9408.8|9421.4|9406.4|9423.8|9408.8|9421|9406|17
1629137600000|2021-08-16 18:13:20|9421.8|9406.8|9425.4|9410.4|9425.9|9410.9|9420.7|9405.7|2
1629137610000|2021-08-16 18:13:30|9425.9|9410.9|9425.5|9410.5|9425.9|9410.9|9425.4|9410.4|3
1629137620000|2021-08-16 18:13:40|9425|9410|9419.3|9404.3|9425|9410|9418.6|9403.6|36
1629137630000|2021-08-16 18:13:50|9419.2|9404.2|9415.9|9400.9|9419.4|9404.4|9415.9|9400.9|37
1629137640000|2021-08-16 18:14:00|9416.8|9401.8|9410.9|9395.9|9416.8|9401.8|9409|9394|89
1629137650000|2021-08-16 18:14:10|9410.7|9395.7|9413.6|9398.6|9413.6|9398.6|9405.4|9390.4|99
1629137660000|2021-08-16 18:14:20|9413.7|9398.7|9406.5|9391.5|9413.7|9398.7|9404.9|9389.9|103
1629137670000|2021-08-16 18:14:30|9407.7|9392.7|9414.1|9399.1|9415.7|9400.7|9407.7|9392.7|67
1629137680000|2021-08-16 18:14:40|9414|9399|9414.7|9399.7|9414.7|9399.7|9411.7|9396.7|52
1629137690000|2021-08-16 18:14:50|9414.2|9399.2|9413.6|9398.6|9414.8|9399.8|9411.6|9396.6|89
1629137700000|2021-08-16 18:15:00|9414.3|9399.3|9414.2|9399.2|9414.4|9399.4|9412.7|9397.7|3
1629137710000|2021-08-16 18:15:10|9414.5|9399.5|9416.7|9401.7|9417.5|9402.5|9414.5|9399.5|10
1629137720000|2021-08-16 18:15:20|||||||||2
1629137730000|2021-08-16 18:15:30|9417|9402|9416.7|9401.7|9417|9402|9416.7|9401.7|2
1629137740000|2021-08-16 18:15:40|9417.4|9402.4|9417.7|9402.7|9418|9403|9416.7|9401.7|17
1629137750000|2021-08-16 18:15:50|9418|9403|9417.8|9402.8|9419|9404|9417.8|9402.8|17
1629137760000|2021-08-16 18:16:00|9417.4|9402.4|9417.7|9402.7|9417.7|9402.7|9417.3|9402.3|3
1629137770000|2021-08-16 18:16:10|9417.8|9402.8|9418.5|9403.5|9418.5|9403.5|9417.8|9402.8|15
1629137780000|2021-08-16 18:16:20|||||||||1
1629137790000|2021-08-16 18:16:30|||||||||20
1629137810000|2021-08-16 18:16:50|9418.4|9403.4|9418|9403|9418.4|9403.4|9418|9403|14
1629137820000|2021-08-16 18:17:00|9417.6|9402.6|9415.3|9400.3|9417.6|9402.6|9415.3|9400.3|8
1629137830000|2021-08-16 18:17:10|9415.6|9400.6|9411.1|9396.1|9415.8|9400.8|9411.1|9396.1|24
1629137840000|2021-08-16 18:17:20|9411.5|9396.5|9411.6|9396.6|9411.6|9396.6|9411.5|9396.5|14
1629137850000|2021-08-16 18:17:30|9412|9397|9415.1|9400.1|9415.5|9400.5|9412|9397|15
1629137860000|2021-08-16 18:17:40|9415|9400|9415.5|9400.5|9415.5|9400.5|9415|9400|8
1629137870000|2021-08-16 18:17:50|9416.2|9401.2|9417|9402|9417.4|9402.4|9416.2|9401.2|18
1629137880000|2021-08-16 18:18:00|9416.6|9401.6|9416.5|9401.5|9416.6|9401.6|9416|9401|1
1629137890000|2021-08-16 18:18:10|9416.1|9401.1|9416|9401|9416.4|9401.4|9416|9401|3
1629137900000|2021-08-16 18:18:20|9415.7|9400.7|9414.7|9399.7|9417.2|9402.2|9414.7|9399.7|23
1629137910000|2021-08-16 18:18:30|9414.6|9399.6|9415.5|9400.5|9415.6|9400.6|9414.6|9399.6|5
1629137920000|2021-08-16 18:18:40|9415.8|9400.8|9413.5|9398.5|9416.6|9401.6|9413.5|9398.5|7
1629137930000|2021-08-16 18:18:50|9415.3|9400.3|9415.7|9400.7|9415.7|9400.7|9415.3|9400.3|13
1629137940000|2021-08-16 18:19:00|9415.8|9400.8|9413.8|9398.8|9416.3|9401.3|9411.8|9396.8|5
1629137960000|2021-08-16 18:19:20|||||||||1
1629137970000|2021-08-16 18:19:30|9416|9401|9417.2|9402.2|9417.2|9402.2|9416|9401|10
1629137980000|2021-08-16 18:19:40|9417|9402|9416.7|9401.7|9417|9402|9416|9401|7
1629137990000|2021-08-16 18:19:50|9417.1|9402.1|9417.1|9402.1|9417.2|9402.2|9417|9402|7
1629138000000|2021-08-16 18:20:00|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|0
1629162000000|2021-08-17 01:00:00|9408.7|9393.7|9405.4|9390.4|9415.9|9400.9|9405.4|9390.4|21
1629162020000|2021-08-17 01:00:20|||||||||7
1629162030000|2021-08-17 01:00:30|||||||||2
1629162040000|2021-08-17 01:00:40|||||||||2
1629162050000|2021-08-17 01:00:50|||||||||1
1629162060000|2021-08-17 01:01:00|9407.6|9392.6|9409.1|9394.1|9409.1|9394.1|9407.6|9392.6|22
1629162070000|2021-08-17 01:01:10|9413.9|9398.9|9414|9399|9414|9399|9413.9|9398.9|1
1629162080000|2021-08-17 01:01:20|9414.4|9399.4|9415.3|9400.3|9415.3|9400.3|9414.4|9399.4|1
1629162090000|2021-08-17 01:01:30|||||||||1
1629162100000|2021-08-17 01:01:40|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|6
1629162110000|2021-08-17 01:01:50|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|6
1629162120000|2021-08-17 01:02:00|9419.6|9404.6|9417.6|9402.6|9419.6|9404.6|9417.6|9402.6|6
1629162130000|2021-08-17 01:02:10|9417.4|9402.4|9416.3|9401.3|9417.4|9402.4|9416.3|9401.3|0
1629162150000|2021-08-17 01:02:30|9415.9|9400.9|9415.9|9400.9|9416.1|9401.1|9415.9|9400.9|0
1629162160000|2021-08-17 01:02:40|9415.8|9400.8|9419.1|9404.1|9419.1|9404.1|9415.8|9400.8|8
1629162170000|2021-08-17 01:02:50|||||||||1
1629162180000|2021-08-17 01:03:00|9421.5|9406.5|9421.4|9406.4|9422.1|9407.1|9421.3|9406.3|1
1629162190000|2021-08-17 01:03:10|9420.9|9405.9|9421.3|9406.3|9421.3|9406.3|9420.9|9405.9|0
1629162200000|2021-08-17 01:03:20|9423|9408|9421.9|9406.9|9423|9408|9421.9|9406.9|2
1629162210000|2021-08-17 01:03:30|9421.8|9406.8|9422.9|9407.9|9422.9|9407.9|9420.8|9405.8|3
1629162250000|2021-08-17 01:04:10|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|0
1629162270000|2021-08-17 01:04:30|9422.1|9407.1|9419.3|9404.3|9422.3|9407.3|9419.3|9404.3|10
1629162280000|2021-08-17 01:04:40|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|0
1629162290000|2021-08-17 01:04:50|9418|9403|9414.4|9399.4|9418|9403|9414.4|9399.4|1
1629162300000|2021-08-17 01:05:00|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9413.9|9398.9|1
1629162310000|2021-08-17 01:05:10|9413.9|9398.9|9414.1|9399.1|9414.4|9399.4|9413.5|9398.5|2
1629162320000|2021-08-17 01:05:20|9414.3|9399.3|9415.3|9400.3|9415.3|9400.3|9414.3|9399.3|1
1629162360000|2021-08-17 01:06:00|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|4
1629162370000|2021-08-17 01:06:10|9416.3|9401.3|9415.8|9400.8|9416.3|9401.3|9415.8|9400.8|0
1629162420000|2021-08-17 01:07:00|9415.3|9400.3|9415.3|9400.3|9415.6|9400.6|9415.3|9400.3|1
1629162490000|2021-08-17 01:08:10|9416.1|9401.1|9415.3|9400.3|9417.4|9402.4|9415.3|9400.3|3
1629162500000|2021-08-17 01:08:20|9416|9401|9416.8|9401.8|9417.8|9402.8|9416|9401|0
1629162510000|2021-08-17 01:08:30|9417.1|9402.1|9417.8|9402.8|9418.2|9403.2|9416.8|9401.8|5
1629162520000|2021-08-17 01:08:40|9418.2|9403.2|9417.3|9402.3|9418.2|9403.2|9417.3|9402.3|1
1629162530000|2021-08-17 01:08:50|9416.9|9401.9|9416.8|9401.8|9416.9|9401.9|9416.8|9401.8|1
1629162540000|2021-08-17 01:09:00|9416.9|9401.9|9417.3|9402.3|9417.3|9402.3|9416.9|9401.9|13
1629162570000|2021-08-17 01:09:30|9417.7|9402.7|9418.7|9403.7|9418.7|9403.7|9417.7|9402.7|1
1629162600000|2021-08-17 01:10:00|9417.9|9402.9|9417.4|9402.4|9417.9|9402.9|9417.4|9402.4|3
1629162610000|2021-08-17 01:10:10|9417.9|9402.9|9417.4|9402.4|9417.9|9402.9|9417.4|9402.4|0
1629162670000|2021-08-17 01:11:10|9418.2|9403.2|9421.7|9406.7|9421.7|9406.7|9417.4|9402.4|4
1629162680000|2021-08-17 01:11:20|9419.9|9404.9|9428.8|9413.8|9428.8|9413.8|9418.6|9403.6|13
1629162690000|2021-08-17 01:11:30|9427.8|9412.8|9436.3|9421.3|9436.3|9421.3|9427.4|9412.4|68
1629162700000|2021-08-17 01:11:40|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1629162710000|2021-08-17 01:11:50|||||||||1
1629162720000|2021-08-17 01:12:00|9436.1|9421.1|9436.1|9421.1|9436.5|9421.5|9435.6|9420.6|23
1629162730000|2021-08-17 01:12:10|9436|9421|9446.2|9431.2|9446.2|9431.2|9434.5|9419.5|20
1629162740000|2021-08-17 01:12:20|9445.5|9430.5|9446.6|9431.6|9446.6|9431.6|9445.1|9430.1|4
1629162750000|2021-08-17 01:12:30|9447.2|9432.2|9451.4|9436.4|9451.4|9436.4|9447.2|9432.2|8
1629162760000|2021-08-17 01:12:40|9451.8|9436.8|9451.5|9436.5|9451.8|9436.8|9451.1|9436.1|1
1629162770000|2021-08-17 01:12:50|9451.4|9436.4|9457.1|9442.1|9457.1|9442.1|9451.4|9436.4|2
1629162780000|2021-08-17 01:13:00|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|4
1629162790000|2021-08-17 01:13:10|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|4
1629162800000|2021-08-17 01:13:20|9457.2|9442.2|9452.7|9437.7|9457.2|9442.2|9452.7|9437.7|5
1629162810000|2021-08-17 01:13:30|9451.9|9436.9|9459.6|9444.6|9459.6|9444.6|9451.9|9436.9|2
1629162820000|2021-08-17 01:13:40|||||||||2
1629162840000|2021-08-17 01:14:00|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|8
1629162850000|2021-08-17 01:14:10|||||||||5
1629162860000|2021-08-17 01:14:20|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|0
1629162870000|2021-08-17 01:14:30|9462|9447|9462|9447|9463.8|9448.8|9462|9447|11
1629162880000|2021-08-17 01:14:40|9461|9446|9460|9445|9461|9446|9460|9445|0
1629162890000|2021-08-17 01:14:50|9458.9|9443.9|9458.5|9443.5|9458.9|9443.9|9458.5|9443.5|1
1629162900000|2021-08-17 01:15:00|9458.1|9443.1|9458.1|9443.1|9460.6|9445.6|9458.1|9443.1|2
1629162910000|2021-08-17 01:15:10|9457.7|9442.7|9460.7|9445.7|9460.7|9445.7|9457.7|9442.7|0
1629162920000|2021-08-17 01:15:20|||||||||2
1629162930000|2021-08-17 01:15:30|9460|9445|9460.7|9445.7|9460.7|9445.7|9460|9445|1
1629162940000|2021-08-17 01:15:40|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|1
1629162950000|2021-08-17 01:15:50|||||||||1
1629162960000|2021-08-17 01:16:00|9462.5|9447.5|9462.5|9447.5|9462.5|9447.5|9462.5|9447.5|2
1629162970000|2021-08-17 01:16:10|9463.6|9448.6|9464.4|9449.4|9464.4|9449.4|9463.6|9448.6|43
1629162980000|2021-08-17 01:16:20|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|5
1629163000000|2021-08-17 01:16:40|9463.9|9448.9|9460.6|9445.6|9463.9|9448.9|9460.6|9445.6|0
1629163010000|2021-08-17 01:16:50|9461.4|9446.4|9463.3|9448.3|9464.8|9449.8|9461.4|9446.4|4
1629163040000|2021-08-17 01:17:20|9464.5|9449.5|9467.8|9452.8|9467.8|9452.8|9464.5|9449.5|1
1629163060000|2021-08-17 01:17:40|9468.3|9453.3|9469.4|9454.4|9469.4|9454.4|9468.3|9453.3|4
1629163070000|2021-08-17 01:17:50|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|6
1629163080000|2021-08-17 01:18:00|9468.3|9453.3|9469.7|9454.7|9469.7|9454.7|9468.3|9453.3|0
1629163090000|2021-08-17 01:18:10|||||||||1
1629163100000|2021-08-17 01:18:20|||||||||1
1629163110000|2021-08-17 01:18:30|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|0
1629163140000|2021-08-17 01:19:00|||||||||6
1629163150000|2021-08-17 01:19:10|9469.5|9454.5|9468.4|9453.4|9469.5|9454.5|9468.4|9453.4|1
1629163180000|2021-08-17 01:19:40|||||||||3
1629163190000|2021-08-17 01:19:50|||||||||1
1629163200000|2021-08-17 01:20:00|||||||||1
1629163210000|2021-08-17 01:20:10|||||||||5
1629163230000|2021-08-17 01:20:30|||||||||1
1629163240000|2021-08-17 01:20:40|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|0
1629163260000|2021-08-17 01:21:00|||||||||4
1629163290000|2021-08-17 01:21:30|9468|9453|9460.8|9445.8|9468|9453|9460.8|9445.8|2
1629163310000|2021-08-17 01:21:50|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|1
1629163330000|2021-08-17 01:22:10|9459.5|9444.5|9458.8|9443.8|9459.5|9444.5|9458.8|9443.8|1
1629163340000|2021-08-17 01:22:20|9463|9438|9455.9|9440.9|9463|9440.9|9455.9|9437.9|0
1629163350000|2021-08-17 01:22:30|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1629163360000|2021-08-17 01:22:40|9457|9442|9452.8|9437.8|9457|9442|9452.8|9437.8|0
1629163370000|2021-08-17 01:22:50|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|5
1629163380000|2021-08-17 01:23:00|9457.8|9442.8|9456.9|9441.9|9457.8|9442.8|9456.9|9441.9|0
1629163390000|2021-08-17 01:23:10|9455.1|9440.1|9454.3|9439.3|9455.1|9440.1|9454.3|9439.3|0
1629163400000|2021-08-17 01:23:20|9455.5|9440.5|9459.3|9444.3|9459.3|9444.3|9455.5|9440.5|13
1629163410000|2021-08-17 01:23:30|9459.4|9444.4|9458|9443|9459.4|9444.4|9458|9443|0
1629163420000|2021-08-17 01:23:40|9457.9|9442.9|9457.8|9442.8|9457.9|9442.9|9457.5|9442.5|0
1629163430000|2021-08-17 01:23:50|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1629163440000|2021-08-17 01:24:00|9457.9|9442.9|9458.4|9443.4|9458.4|9443.4|9457.4|9442.4|0
1629163450000|2021-08-17 01:24:10|9458.8|9443.8|9458.9|9443.9|9458.9|9443.9|9458.8|9443.8|0
1629163460000|2021-08-17 01:24:20|9459.3|9444.3|9457.4|9442.4|9459.3|9444.3|9457.4|9442.4|0
1629163470000|2021-08-17 01:24:30|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1629163500000|2021-08-17 01:25:00|9459.8|9444.8|9459.4|9444.4|9461|9446|9459.4|9444.4|1
1629163520000|2021-08-17 01:25:20|9457.6|9442.6|9456.9|9441.9|9457.6|9442.6|9456.9|9441.9|0
1629163530000|2021-08-17 01:25:30|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1629163610000|2021-08-17 01:26:50|9460.9|9445.9|9459.9|9444.9|9461.4|9446.4|9459.9|9444.9|3
1629163620000|2021-08-17 01:27:00|9460.4|9445.4|9459.9|9444.9|9460.4|9445.4|9459.9|9444.9|0
1629163670000|2021-08-17 01:27:50|9460.4|9445.4|9459.9|9444.9|9460.4|9445.4|9459.9|9444.9|1
1629163680000|2021-08-17 01:28:00|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|2
1629163690000|2021-08-17 01:28:10|9464.7|9449.7|9465.4|9450.4|9465.4|9450.4|9464.7|9449.7|3
1629163760000|2021-08-17 01:29:20|||||||||5
1629163770000|2021-08-17 01:29:30|9465.5|9450.5|9465.4|9450.4|9465.9|9450.9|9465.4|9450.4|2
1629163780000|2021-08-17 01:29:40|9464.7|9449.7|9464.4|9449.4|9464.7|9449.7|9464.4|9449.4|6
1629163790000|2021-08-17 01:29:50|9463.4|9448.4|9460.9|9445.9|9463.4|9448.4|9460.9|9445.9|0
1629163800000|2021-08-17 01:30:00|9462.9|9447.9|9460.4|9445.4|9462.9|9447.9|9459.9|9444.9|1
1629163810000|2021-08-17 01:30:10|9458.9|9443.9|9460.4|9445.4|9460.4|9445.4|9458.9|9443.9|2
1629163840000|2021-08-17 01:30:40|9461.9|9446.9|9460.5|9445.5|9461.9|9446.9|9460.3|9445.3|21
1629163860000|2021-08-17 01:31:00|9460.6|9445.6|9461.6|9446.6|9461.6|9446.6|9460.6|9445.6|0
1629163890000|2021-08-17 01:31:30|9462.4|9447.4|9462.9|9447.9|9462.9|9447.9|9462.4|9447.4|0
1629163900000|2021-08-17 01:31:40|9463.3|9448.3|9463.4|9448.4|9463.4|9448.4|9463.3|9448.3|0
1629163930000|2021-08-17 01:32:10|9462.9|9447.9|9462.2|9447.2|9462.9|9447.9|9462.2|9447.2|0
1629163940000|2021-08-17 01:32:20|9462.6|9447.6|9462.8|9447.8|9463|9448|9462.6|9447.6|1
1629163990000|2021-08-17 01:33:10|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|0
1629164020000|2021-08-17 01:33:40|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|0
1629164030000|2021-08-17 01:33:50|9463|9448|9463|9448|9463|9448|9463|9448|1
1629164050000|2021-08-17 01:34:10|9461.5|9446.5|9461.5|9446.5|9461.5|9446.5|9461.5|9446.5|0
1629164210000|2021-08-17 01:36:50|||||||||1
1629164230000|2021-08-17 01:37:10|9461|9446|9461|9446|9461|9446|9461|9446|0
1629164300000|2021-08-17 01:38:20|9462.7|9447.7|9462.5|9447.5|9462.7|9447.7|9462.5|9447.5|2
1629164350000|2021-08-17 01:39:10|9463.2|9448.2|9463|9448|9463.2|9448.2|9463|9448|0
1629164360000|2021-08-17 01:39:20|9462.6|9447.6|9462.5|9447.5|9462.6|9447.6|9462.5|9447.5|0
1629164460000|2021-08-17 01:41:00|9462.8|9447.8|9463.5|9448.5|9463.5|9448.5|9462.8|9447.8|0
1629164470000|2021-08-17 01:41:10|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|0
1629164490000|2021-08-17 01:41:30|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|7
1629164500000|2021-08-17 01:41:40|9464.3|9449.3|9463.8|9448.8|9464.3|9449.3|9463.8|9448.8|3
1629164550000|2021-08-17 01:42:30|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|1
1629164560000|2021-08-17 01:42:40|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|1
1629164570000|2021-08-17 01:42:50|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|0
1629164610000|2021-08-17 01:43:30|9463.1|9448.1|9462.8|9447.8|9463.1|9448.1|9462.8|9447.8|1
1629164700000|2021-08-17 01:45:00|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|0
1629164710000|2021-08-17 01:45:10|9464.3|9449.3|9463.1|9448.1|9464.3|9449.3|9462.8|9447.8|2
1629164720000|2021-08-17 01:45:20|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|0
1629164740000|2021-08-17 01:45:40|9463.1|9448.1|9463.3|9448.3|9463.3|9448.3|9463.1|9448.1|0
1629164750000|2021-08-17 01:45:50|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|0
1629164760000|2021-08-17 01:46:00|9464.9|9449.9|9466|9451|9469.8|9454.8|9463.8|9448.8|2
1629164770000|2021-08-17 01:46:10|9467.1|9452.1|9469.4|9454.4|9472.7|9457.7|9466|9451|4
1629164780000|2021-08-17 01:46:20|9471.2|9456.2|9470.5|9455.5|9471.2|9456.2|9470.5|9455.5|0
1629164790000|2021-08-17 01:46:30|9469.3|9454.3|9472.7|9457.7|9472.7|9457.7|9469.3|9454.3|1
1629164800000|2021-08-17 01:46:40|9471.6|9456.6|9470.1|9455.1|9471.6|9456.6|9470.1|9455.1|4
1629164810000|2021-08-17 01:46:50|9470.5|9455.5|9473.1|9458.1|9473.1|9458.1|9470.5|9455.5|4
1629164820000|2021-08-17 01:47:00|9472|9457|9470.2|9455.2|9473.1|9458.1|9470.2|9455.2|3
1629164830000|2021-08-17 01:47:10|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|10
1629164840000|2021-08-17 01:47:20|9470.1|9455.1|9471.6|9456.6|9471.6|9456.6|9469.3|9454.3|0
1629164850000|2021-08-17 01:47:30|9472.7|9457.7|9473.1|9458.1|9473.1|9458.1|9471.6|9456.6|1
1629164860000|2021-08-17 01:47:40|9472|9457|9473.1|9458.1|9473.1|9458.1|9471.9|9456.9|0
1629164870000|2021-08-17 01:47:50|9472|9457|9472.1|9457.1|9472.1|9457.1|9472|9457|0
1629164880000|2021-08-17 01:48:00|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|0
1629164890000|2021-08-17 01:48:10|9471.7|9456.7|9471|9456|9471.7|9456.7|9470.6|9455.6|0
1629164910000|2021-08-17 01:48:30|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|0
1629164930000|2021-08-17 01:48:50|9471.9|9456.9|9473.1|9458.1|9473.1|9458.1|9470.6|9455.6|5
1629164940000|2021-08-17 01:49:00|9472.7|9457.7|9473.1|9458.1|9473.1|9458.1|9472|9457|0
1629164950000|2021-08-17 01:49:10|9472.4|9457.4|9472.1|9457.1|9472.4|9457.4|9472.1|9457.1|1
1629164960000|2021-08-17 01:49:20|9472.6|9457.6|9472.1|9457.1|9472.6|9457.6|9472.1|9457.1|0
1629164970000|2021-08-17 01:49:30|9472.5|9457.5|9471.6|9456.6|9472.5|9457.5|9471.6|9456.6|3
1629164990000|2021-08-17 01:49:50|||||||||1
1629165060000|2021-08-17 01:51:00|||||||||1
1629165080000|2021-08-17 01:51:20|||||||||1
1629165090000|2021-08-17 01:51:30|9471.3|9456.3|9471.6|9456.6|9471.6|9456.6|9471.3|9456.3|2
1629165130000|2021-08-17 01:52:10|9471.3|9456.3|9471.6|9456.6|9471.6|9456.6|9471.3|9456.3|1
1629165140000|2021-08-17 01:52:20|||||||||1
1629165160000|2021-08-17 01:52:40|||||||||4
1629165170000|2021-08-17 01:52:50|||||||||1
1629165190000|2021-08-17 01:53:10|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|10
1629165210000|2021-08-17 01:53:30|9473.9|9458.9|9473.9|9458.9|9473.9|9458.9|9473.9|9458.9|2
1629165220000|2021-08-17 01:53:40|9474.6|9459.6|9474.2|9459.2|9474.7|9459.7|9474.2|9459.2|0
1629165230000|2021-08-17 01:53:50|9474.4|9459.4|9471.4|9456.4|9474.4|9459.4|9471.4|9456.4|3
1629165240000|2021-08-17 01:54:00|9470.9|9455.9|9470.4|9455.4|9470.9|9455.9|9470.4|9455.4|4
1629165250000|2021-08-17 01:54:10|9470.7|9455.7|9470.9|9455.9|9470.9|9455.9|9470.7|9455.7|0
1629165290000|2021-08-17 01:54:50|9470|9455|9466.8|9451.8|9470|9455|9466.8|9451.8|1
1629165390000|2021-08-17 01:56:30|9464.8|9449.8|9464.8|9449.8|9465.1|9450.1|9464.8|9449.8|1
1629165400000|2021-08-17 01:56:40|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|1
1629165420000|2021-08-17 01:57:00|9465.4|9450.4|9466.1|9451.1|9466.1|9451.1|9465.4|9450.4|0
1629165430000|2021-08-17 01:57:10|9466.3|9451.3|9467.9|9452.9|9468.3|9453.3|9466.3|9451.3|0
1629165440000|2021-08-17 01:57:20|9467.8|9452.8|9468.1|9453.1|9468.1|9453.1|9467.8|9452.8|1
1629165450000|2021-08-17 01:57:30|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|0
1629165490000|2021-08-17 01:58:10|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|0
1629165530000|2021-08-17 01:58:50|9469.3|9454.3|9468.9|9453.9|9469.3|9454.3|9468.8|9453.8|1
1629165540000|2021-08-17 01:59:00|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|0
1629165550000|2021-08-17 01:59:10|9468.3|9453.3|9468.6|9453.6|9468.6|9453.6|9468.3|9453.3|0
1629165570000|2021-08-17 01:59:30|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|0
1629165600000|2021-08-17 02:00:00|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|1
1629165610000|2021-08-17 02:00:10|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|0
1629165620000|2021-08-17 02:00:20|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|0
1629165640000|2021-08-17 02:00:40|9469.8|9454.8|9471.8|9456.8|9471.8|9456.8|9469.8|9454.8|0
1629165680000|2021-08-17 02:01:20|||||||||1
1629165730000|2021-08-17 02:02:10|||||||||5
1629165820000|2021-08-17 02:03:40|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|1
1629165830000|2021-08-17 02:03:50|||||||||2
1629165850000|2021-08-17 02:04:10|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|1
1629165900000|2021-08-17 02:05:00|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|1
1629165910000|2021-08-17 02:05:10|9472.8|9457.8|9472.8|9457.8|9472.8|9457.8|9472.8|9457.8|0
1629165960000|2021-08-17 02:06:00|9469.7|9454.7|9472.3|9457.3|9472.3|9457.3|9469.7|9454.7|4
1629165980000|2021-08-17 02:06:20|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|0
1629165990000|2021-08-17 02:06:30|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|13
1629166010000|2021-08-17 02:06:50|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|5
1629166150000|2021-08-17 02:09:10|9471|9456|9471|9456|9471|9456|9471|9456|0
1629166200000|2021-08-17 02:10:00|||||||||1
1629166260000|2021-08-17 02:11:00|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|1
1629166270000|2021-08-17 02:11:10|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|1
1629166320000|2021-08-17 02:12:00|9472.5|9457.5|9472.5|9457.5|9472.5|9457.5|9472.5|9457.5|4
1629166340000|2021-08-17 02:12:20|||||||||1
1629166380000|2021-08-17 02:13:00|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9
1629166390000|2021-08-17 02:13:10|9472|9457|9472|9457|9472|9457|9472|9457|0
1629166430000|2021-08-17 02:13:50|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|1
1629166490000|2021-08-17 02:14:50|9470.4|9455.4|9472.2|9457.2|9472.8|9457.8|9470.2|9455.2|6
1629166500000|2021-08-17 02:15:00|9473.7|9458.7|9471.7|9456.7|9473.7|9458.7|9471.7|9456.7|1
1629166510000|2021-08-17 02:15:10|9471|9456|9471|9456|9471|9456|9471|9456|0
1629166630000|2021-08-17 02:17:10|9471.5|9456.5|9471.5|9456.5|9471.5|9456.5|9471.5|9456.5|0
1629166730000|2021-08-17 02:18:50|9470.7|9455.7|9469.2|9454.2|9471.5|9456.5|9469.2|9454.2|1
1629166740000|2021-08-17 02:19:00|9470.7|9455.7|9471.3|9456.3|9471.3|9456.3|9470.7|9455.7|6
1629166940000|2021-08-17 02:22:20|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|1
1629167180000|2021-08-17 02:26:20|9471.8|9456.8|9472.2|9457.2|9472.2|9457.2|9471.8|9456.8|1
1629167210000|2021-08-17 02:26:50|9471.8|9456.8|9471.7|9456.7|9471.8|9456.8|9471.7|9456.7|0
1629167320000|2021-08-17 02:28:40|9472.1|9457.1|9472.2|9457.2|9472.2|9457.2|9472.1|9457.1|0
1629167350000|2021-08-17 02:29:10|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|0
1629167420000|2021-08-17 02:30:20|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|2
1629167430000|2021-08-17 02:30:30|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|1
1629167550000|2021-08-17 02:32:30|||||||||1
1629167870000|2021-08-17 02:37:50|||||||||1
1629168170000|2021-08-17 02:42:50|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|0
1629168190000|2021-08-17 02:43:10|9472.9|9457.9|9472.2|9457.2|9472.9|9457.9|9472.2|9457.2|2
1629168210000|2021-08-17 02:43:30|9475.4|9460.4|9475.4|9460.4|9475.4|9460.4|9475.4|9460.4|46
1629168220000|2021-08-17 02:43:40|9474.8|9459.8|9475.2|9460.2|9475.2|9460.2|9474.8|9459.8|2
1629168230000|2021-08-17 02:43:50|9475.7|9460.7|9476.3|9461.3|9476.3|9461.3|9475.7|9460.7|36
1629168240000|2021-08-17 02:44:00|9476.4|9461.4|9478.5|9463.5|9478.5|9463.5|9476.4|9461.4|87
1629168250000|2021-08-17 02:44:10|9478.6|9463.6|9478.6|9463.6|9478.6|9463.6|9478.6|9463.6|2
1629168260000|2021-08-17 02:44:20|||||||||2
1629168270000|2021-08-17 02:44:30|9479|9464|9479|9464|9479|9464|9479|9464|2
1629168280000|2021-08-17 02:44:40|9479.1|9464.1|9479.1|9464.1|9479.1|9464.1|9479.1|9464.1|0
1629168300000|2021-08-17 02:45:00|9479|9464|9479.1|9464.1|9479.1|9464.1|9479|9464|2
1629168340000|2021-08-17 02:45:40|9478.8|9463.8|9478.9|9463.9|9478.9|9463.9|9478.8|9463.8|0
1629168400000|2021-08-17 02:46:40|9478.4|9463.4|9478.4|9463.4|9478.4|9463.4|9478.4|9463.4|2
1629168440000|2021-08-17 02:47:20|||||||||1
1629168480000|2021-08-17 02:48:00|9478|9463|9478|9463|9478|9463|9478|9463|0
1629168500000|2021-08-17 02:48:20|9477.9|9462.9|9478.5|9463.5|9478.5|9463.5|9477.9|9462.9|3
1629168600000|2021-08-17 02:50:00|||||||||1
1629168620000|2021-08-17 02:50:20|9479|9464|9479|9464|9479|9464|9479|9464|0
1629168630000|2021-08-17 02:50:30|9478.4|9463.4|9478.4|9463.4|9478.4|9463.4|9478.4|9463.4|0
1629168700000|2021-08-17 02:51:40|||||||||2
1629168710000|2021-08-17 02:51:50|9478.7|9463.7|9478.7|9463.7|9478.7|9463.7|9478.7|9463.7|1
1629168740000|2021-08-17 02:52:20|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|1
1629168760000|2021-08-17 02:52:40|9479|9464|9479|9464|9479|9464|9479|9464|1
1629168770000|2021-08-17 02:52:50|9478.7|9463.7|9478.5|9463.5|9478.7|9463.7|9478.5|9463.5|0
1629168830000|2021-08-17 02:53:50|9479|9464|9479|9464|9479|9464|9479|9464|2
1629168840000|2021-08-17 02:54:00|||||||||3
1629168870000|2021-08-17 02:54:30|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|0
1629168920000|2021-08-17 02:55:20|9479.5|9464.5|9480.5|9465.5|9480.5|9465.5|9479.5|9464.5|11
1629168930000|2021-08-17 02:55:30|9480|9465|9480|9465|9480|9465|9480|9465|4
1629168960000|2021-08-17 02:56:00|9482.3|9467.3|9482.3|9467.3|9482.3|9467.3|9482.3|9467.3|14
1629168970000|2021-08-17 02:56:10|9482|9467|9482.8|9467.8|9482.8|9467.8|9482|9467|0
1629168990000|2021-08-17 02:56:30|||||||||1
1629169000000|2021-08-17 02:56:40|||||||||1
1629169020000|2021-08-17 02:57:00|9482.7|9467.7|9482.3|9467.3|9482.7|9467.7|9482.3|9467.3|4
1629169030000|2021-08-17 02:57:10|9482.8|9467.8|9482.8|9467.8|9482.8|9467.8|9482.8|9467.8|0
1629169100000|2021-08-17 02:58:20|9483.9|9468.9|9484.3|9469.3|9484.3|9469.3|9483.9|9468.9|0
1629169110000|2021-08-17 02:58:30|9484.1|9469.1|9483.3|9468.3|9484.1|9469.1|9483.3|9468.3|3
1629169210000|2021-08-17 03:00:10|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|0
1629169280000|2021-08-17 03:01:20|9484|9469|9484|9469|9484|9469|9484|9469|1
1629169300000|2021-08-17 03:01:40|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|0
1629169310000|2021-08-17 03:01:50|9484|9469|9484.3|9469.3|9484.3|9469.3|9484|9469|2
1629169390000|2021-08-17 03:03:10|9484|9469|9483.3|9468.3|9484|9469|9483.3|9468.3|0
1629169400000|2021-08-17 03:03:20|9483|9468|9482.8|9467.8|9483|9468|9482.8|9467.8|0
1629169420000|2021-08-17 03:03:40|9483.2|9468.2|9483.3|9468.3|9483.3|9468.3|9483.2|9468.2|0
1629169440000|2021-08-17 03:04:00|9483|9468|9483.2|9468.2|9483.2|9468.2|9483|9468|0
1629169450000|2021-08-17 03:04:10|9483.9|9468.9|9484.2|9469.2|9484.2|9469.2|9483.9|9468.9|1
1629169500000|2021-08-17 03:05:00|||||||||1
1629169550000|2021-08-17 03:05:50|9483.5|9468.5|9483.2|9468.2|9483.5|9468.5|9483.2|9468.2|0
1629169600000|2021-08-17 03:06:40|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|7
1629169620000|2021-08-17 03:07:00|9484.1|9469.1|9484.1|9469.1|9484.1|9469.1|9484.1|9469.1|0
1629169720000|2021-08-17 03:08:40|9484.5|9469.5|9484.6|9469.6|9484.6|9469.6|9484.5|9469.5|0
1629169830000|2021-08-17 03:10:30|9485|9470|9485.1|9470.1|9485.1|9470.1|9485|9470|0
1629170010000|2021-08-17 03:13:30|9485|9470|9485|9470|9485|9470|9485|9470|2
1629170020000|2021-08-17 03:13:40|9485.1|9470.1|9485|9470|9485.1|9470.1|9485|9470|2
1629170150000|2021-08-17 03:15:50|9484.4|9469.4|9484.1|9469.1|9484.4|9469.4|9484.1|9469.1|1
1629170160000|2021-08-17 03:16:00|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|0
1629170200000|2021-08-17 03:16:40|9483.5|9468.5|9480.6|9465.6|9483.5|9468.5|9480.6|9465.6|1
1629170210000|2021-08-17 03:16:50|9480.2|9465.2|9479.9|9464.9|9480.2|9465.2|9479.9|9464.9|0
1629170260000|2021-08-17 03:17:40|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|0
1629170510000|2021-08-17 03:21:50|9479|9464|9479|9464|9479|9464|9479|9464|0
1629170630000|2021-08-17 03:23:50|9479.1|9464.1|9479.5|9464.5|9479.5|9464.5|9479.1|9464.1|2
1629170640000|2021-08-17 03:24:00|9479.4|9464.4|9479.4|9464.4|9479.4|9464.4|9479.4|9464.4|0
1629170680000|2021-08-17 03:24:40|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|0
1629170690000|2021-08-17 03:24:50|9478.6|9463.6|9479.4|9464.4|9479.4|9464.4|9478.6|9463.6|2
1629170720000|2021-08-17 03:25:20|9479.5|9464.5|9479.9|9464.9|9479.9|9464.9|9479.5|9464.5|1
1629170760000|2021-08-17 03:26:00|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|1
1629170770000|2021-08-17 03:26:10|9479.1|9464.1|9479|9464|9479.1|9464.1|9479|9464|0
1629170790000|2021-08-17 03:26:30|9479.4|9464.4|9479.5|9464.5|9479.5|9464.5|9479.4|9464.4|0
1629170800000|2021-08-17 03:26:40|9480.6|9465.6|9475.7|9460.7|9480.6|9465.6|9475.7|9460.7|2
1629170810000|2021-08-17 03:26:50|9474.6|9459.6|9475.2|9460.2|9475.2|9460.2|9474.6|9459.6|0
1629170820000|2021-08-17 03:27:00|9475.1|9460.1|9475.1|9460.1|9475.1|9460.1|9475.1|9460.1|0
1629170870000|2021-08-17 03:27:50|9474.1|9459.1|9474.1|9459.1|9474.1|9459.1|9474.1|9459.1|1
1629170880000|2021-08-17 03:28:00|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|0
1629170920000|2021-08-17 03:28:40|9474.5|9459.5|9474.1|9459.1|9474.5|9459.5|9474.1|9459.1|1
1629170940000|2021-08-17 03:29:00|9474|9459|9473.6|9458.6|9474|9459|9473.6|9458.6|3
1629170960000|2021-08-17 03:29:20|||||||||1
1629170980000|2021-08-17 03:29:40|9472.4|9457.4|9467.7|9452.7|9472.4|9457.4|9467.7|9452.7|1
1629170990000|2021-08-17 03:29:50|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|0
1629171010000|2021-08-17 03:30:10|9468.5|9453.5|9468.6|9453.6|9468.6|9453.6|9468.5|9453.5|0
1629171020000|2021-08-17 03:30:20|9468.2|9453.2|9468.1|9453.1|9468.2|9453.2|9468.1|9453.1|0
1629171090000|2021-08-17 03:31:30|9468.6|9453.6|9468.1|9453.1|9468.6|9453.6|9468.1|9453.1|2
1629171250000|2021-08-17 03:34:10|9468.5|9453.5|9470.1|9455.1|9470.1|9455.1|9468.5|9453.5|0
1629171260000|2021-08-17 03:34:20|||||||||2
1629171290000|2021-08-17 03:34:50|||||||||2
1629171300000|2021-08-17 03:35:00|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|0
1629171340000|2021-08-17 03:35:40|9470.9|9455.9|9471.1|9456.1|9471.1|9456.1|9470.9|9455.9|0
1629171460000|2021-08-17 03:37:40|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|2
1629171700000|2021-08-17 03:41:40|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|0
1629171730000|2021-08-17 03:42:10|9471.7|9456.7|9471.2|9456.2|9471.7|9456.7|9471.2|9456.2|0
1629171760000|2021-08-17 03:42:40|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|0
1629171970000|2021-08-17 03:46:10|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|1
1629172380000|2021-08-17 03:53:00|9469.9|9454.9|9469.5|9454.5|9469.9|9454.9|9469.5|9454.5|1
1629172390000|2021-08-17 03:53:10|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|0
1629172770000|2021-08-17 03:59:30|9469.1|9454.1|9466.6|9451.6|9469.1|9454.1|9466.6|9451.6|2
1629172780000|2021-08-17 03:59:40|9467.3|9452.3|9467.7|9452.7|9467.7|9452.7|9467.3|9452.3|2
1629173180000|2021-08-17 04:06:20|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|1
1629173190000|2021-08-17 04:06:30|9467.2|9452.2|9467.2|9452.2|9467.5|9452.5|9467.2|9452.2|0
1629173270000|2021-08-17 04:07:50|9467.5|9452.5|9467.2|9452.2|9467.5|9452.5|9467.2|9452.2|0
1629173280000|2021-08-17 04:08:00|9467.5|9452.5|9467.2|9452.2|9467.5|9452.5|9467.2|9452.2|0
1629173290000|2021-08-17 04:08:10|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|0
1629173360000|2021-08-17 04:09:20|9466.9|9451.9|9467.3|9452.3|9467.3|9452.3|9466.9|9451.9|1
1629173400000|2021-08-17 04:10:00|9467.7|9452.7|9467.3|9452.3|9467.8|9452.8|9467.3|9452.3|0
1629173480000|2021-08-17 04:11:20|||||||||1
1629174120000|2021-08-17 04:22:00|9467.2|9452.2|9465.3|9450.3|9467.2|9452.2|9465.3|9450.3|5
1629174130000|2021-08-17 04:22:10|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629174270000|2021-08-17 04:24:30|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|0
1629174520000|2021-08-17 04:28:40|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|1
1629174630000|2021-08-17 04:30:30|9462.4|9447.4|9462.1|9447.1|9462.4|9447.4|9462.1|9447.1|1
1629174640000|2021-08-17 04:30:40|||||||||1
1629174670000|2021-08-17 04:31:10|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|0
1629174890000|2021-08-17 04:34:50|9461.9|9446.9|9460.7|9445.7|9461.9|9446.9|9460.7|9445.7|1
1629175430000|2021-08-17 04:43:50|9461.8|9446.8|9462.2|9447.2|9462.2|9447.2|9461.8|9446.8|0
1629175460000|2021-08-17 04:44:20|9462.9|9447.9|9464.2|9449.2|9464.2|9449.2|9462.9|9447.9|3
1629175770000|2021-08-17 04:49:30|9464.6|9449.6|9464.3|9449.3|9464.7|9449.7|9464.3|9449.3|0
1629175780000|2021-08-17 04:49:40|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|0
1629176020000|2021-08-17 04:53:40|9464.6|9449.6|9464.7|9449.7|9464.7|9449.7|9464.6|9449.6|0
1629176030000|2021-08-17 04:53:50|9465.1|9450.1|9465.2|9450.2|9465.2|9450.2|9465.1|9450.1|0
1629176040000|2021-08-17 04:54:00|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|0
1629176060000|2021-08-17 04:54:20|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|0
1629176140000|2021-08-17 04:55:40|9464.8|9449.8|9464.2|9449.2|9464.8|9449.8|9464.2|9449.2|2
1629176180000|2021-08-17 04:56:20|9464.3|9449.3|9464.7|9449.7|9464.7|9449.7|9464.3|9449.3|1
1629176190000|2021-08-17 04:56:30|9465.2|9450.2|9466.7|9451.7|9466.7|9451.7|9465.2|9450.2|1
1629176470000|2021-08-17 05:01:10|9468|9453|9472.2|9457.2|9472.2|9457.2|9468|9453|4
1629176510000|2021-08-17 05:01:50|9471.8|9456.8|9471.3|9456.3|9472.2|9457.2|9471.3|9456.3|6
1629176520000|2021-08-17 05:02:00|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|0
1629176550000|2021-08-17 05:02:30|9470.2|9455.2|9470.7|9455.7|9470.7|9455.7|9470.2|9455.2|0
1629176570000|2021-08-17 05:02:50|9470.3|9455.3|9470.7|9455.7|9470.7|9455.7|9470.3|9455.3|0
1629176680000|2021-08-17 05:04:40|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|0
1629176730000|2021-08-17 05:05:30|9474.2|9459.2|9474.2|9459.2|9474.2|9459.2|9474.2|9459.2|0
1629176820000|2021-08-17 05:07:00|9473.8|9458.8|9473.7|9458.7|9473.8|9458.8|9473.7|9458.7|1
1629176830000|2021-08-17 05:07:10|9472.2|9457.2|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|5
1629176970000|2021-08-17 05:09:30|9471.4|9456.4|9469.2|9454.2|9471.4|9456.4|9469.2|9454.2|2
1629176980000|2021-08-17 05:09:40|9469.5|9454.5|9469.2|9454.2|9469.7|9454.7|9469.2|9454.2|0
1629177070000|2021-08-17 05:11:10|9469.5|9454.5|9469.7|9454.7|9469.7|9454.7|9469.5|9454.5|0
1629177220000|2021-08-17 05:13:40|9469.2|9454.2|9467.7|9452.7|9469.2|9454.2|9467.7|9452.7|9
1629177240000|2021-08-17 05:14:00|9467.5|9452.5|9466.7|9451.7|9467.5|9452.5|9466.7|9451.7|5
1629177270000|2021-08-17 05:14:30|9467.2|9452.2|9467.2|9452.2|9467.2|9452.2|9467.2|9452.2|0
1629177280000|2021-08-17 05:14:40|9467.5|9452.5|9467.7|9452.7|9467.7|9452.7|9467.5|9452.5|0
1629177540000|2021-08-17 05:19:00|9467.4|9452.4|9466.3|9451.3|9467.4|9452.4|9466.3|9451.3|4
1629177780000|2021-08-17 05:23:00|||||||||1
1629178020000|2021-08-17 05:27:00|9466.7|9451.7|9466.7|9451.7|9466.7|9451.7|9466.7|9451.7|0
1629178080000|2021-08-17 05:28:00|9468.2|9453.2|9468.2|9453.2|9468.2|9453.2|9468.2|9453.2|0
1629178110000|2021-08-17 05:28:30|9467.4|9452.4|9467.2|9452.2|9467.4|9452.4|9467.2|9452.2|0
1629178170000|2021-08-17 05:29:30|9466.2|9451.2|9466.2|9451.2|9466.2|9451.2|9466.2|9451.2|0
1629178200000|2021-08-17 05:30:00|9464.7|9449.7|9461.9|9446.9|9464.7|9449.7|9461.9|9446.9|4
1629178210000|2021-08-17 05:30:10|9461.5|9446.5|9461.5|9446.5|9461.5|9446.5|9461.5|9446.5|0
1629178220000|2021-08-17 05:30:20|9461|9446|9457|9442|9461|9446|9457|9442|1
1629178230000|2021-08-17 05:30:30|9456.2|9441.2|9451|9436|9456.2|9441.2|9451|9436|3
1629178270000|2021-08-17 05:31:10|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|4
1629178280000|2021-08-17 05:31:20|||||||||1
1629178290000|2021-08-17 05:31:30|||||||||3
1629178300000|2021-08-17 05:31:40|||||||||1
1629178320000|2021-08-17 05:32:00|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|1
1629178330000|2021-08-17 05:32:10|9447.7|9432.7|9447.3|9432.3|9447.7|9432.7|9447.3|9432.3|1
1629178350000|2021-08-17 05:32:30|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|0
1629178360000|2021-08-17 05:32:40|||||||||1
1629178380000|2021-08-17 05:33:00|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|4
1629178390000|2021-08-17 05:33:10|9449.9|9434.9|9450.7|9435.7|9450.7|9435.7|9449.9|9434.9|1
1629178400000|2021-08-17 05:33:20|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1629178430000|2021-08-17 05:33:50|9451.2|9436.2|9451.5|9436.5|9451.5|9436.5|9451.2|9436.2|1
1629178440000|2021-08-17 05:34:00|9451.7|9436.7|9449.2|9434.2|9451.7|9436.7|9449.2|9434.2|9
1629178550000|2021-08-17 05:35:50|9443.4|9428.4|9443.4|9428.4|9443.4|9428.4|9443.4|9428.4|1
1629178560000|2021-08-17 05:36:00|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1629178590000|2021-08-17 05:36:30|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|5
1629178600000|2021-08-17 05:36:40|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|1
1629178610000|2021-08-17 05:36:50|||||||||1
1629178730000|2021-08-17 05:38:50|9435.8|9420.8|9430.3|9415.3|9435.8|9420.8|9430.3|9415.3|11
1629178740000|2021-08-17 05:39:00|9430.7|9415.7|9433.7|9418.7|9433.7|9418.7|9430.7|9415.7|2
1629178780000|2021-08-17 05:39:40|9433.5|9418.5|9433.9|9418.9|9433.9|9418.9|9433.5|9418.5|0
1629178790000|2021-08-17 05:39:50|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1629178810000|2021-08-17 05:40:10|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1629178830000|2021-08-17 05:40:30|9436.4|9421.4|9437.3|9422.3|9438.4|9423.4|9436.4|9421.4|1
1629178840000|2021-08-17 05:40:40|9440.3|9425.3|9439.3|9424.3|9440.3|9425.3|9439.3|9424.3|0
1629178850000|2021-08-17 05:40:50|9439.2|9424.2|9438.8|9423.8|9439.2|9424.2|9438.8|9423.8|4
1629178890000|2021-08-17 05:41:30|||||||||2
1629178900000|2021-08-17 05:41:40|9438.4|9423.4|9434.3|9419.3|9438.4|9423.4|9434.3|9419.3|3
1629178910000|2021-08-17 05:41:50|9433.8|9418.8|9432.1|9417.1|9433.8|9418.8|9432.1|9417.1|1
1629178920000|2021-08-17 05:42:00|9433.1|9418.1|9436.8|9421.8|9436.8|9421.8|9433.1|9418.1|1
1629178930000|2021-08-17 05:42:10|9437.3|9422.3|9439.3|9424.3|9439.3|9424.3|9437.3|9422.3|0
1629178940000|2021-08-17 05:42:20|9442.9|9427.9|9444.4|9429.4|9444.4|9429.4|9442.9|9427.9|6
1629178950000|2021-08-17 05:42:30|9444.8|9429.8|9445.4|9430.4|9445.4|9430.4|9444.8|9429.8|0
1629178960000|2021-08-17 05:42:40|9445.8|9430.8|9446.3|9431.3|9446.3|9431.3|9445.8|9430.8|0
1629178990000|2021-08-17 05:43:10|9447.8|9432.8|9448.3|9433.3|9448.3|9433.3|9447.8|9432.8|0
1629179010000|2021-08-17 05:43:30|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|7
1629179050000|2021-08-17 05:44:10|9452.3|9437.3|9451.8|9436.8|9452.3|9437.3|9451.8|9436.8|0
1629179070000|2021-08-17 05:44:30|9453.3|9438.3|9455.3|9440.3|9455.3|9440.3|9453.3|9438.3|4
1629179090000|2021-08-17 05:44:50|9456|9441|9457|9442|9457|9442|9456|9441|2
1629179100000|2021-08-17 05:45:00|9457.3|9442.3|9458.3|9443.3|9458.3|9443.3|9457.3|9442.3|2
1629179120000|2021-08-17 05:45:20|9459|9444|9459.3|9444.3|9459.3|9444.3|9459|9444|0
1629179180000|2021-08-17 05:46:20|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|1
1629179220000|2021-08-17 05:47:00|9457.5|9442.5|9456.8|9441.8|9457.5|9442.5|9456.8|9441.8|1
1629179240000|2021-08-17 05:47:20|9456.4|9441.4|9452.8|9437.8|9456.4|9441.4|9452.8|9437.8|1
1629179250000|2021-08-17 05:47:30|9451.7|9436.7|9451.8|9436.8|9451.8|9436.8|9450.8|9435.8|0
1629179310000|2021-08-17 05:48:30|9454.4|9439.4|9456.4|9441.4|9456.4|9441.4|9454.4|9439.4|1
1629179320000|2021-08-17 05:48:40|9456.5|9441.5|9456.2|9441.2|9456.5|9441.5|9456.2|9441.2|3
1629179330000|2021-08-17 05:48:50|||||||||2
1629179430000|2021-08-17 05:50:30|9454.2|9439.2|9452.2|9437.2|9454.2|9439.2|9452.2|9437.2|1
1629179490000|2021-08-17 05:51:30|9452.6|9437.6|9454.2|9439.2|9454.2|9439.2|9452.6|9437.6|1
1629179500000|2021-08-17 05:51:40|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|0
1629179520000|2021-08-17 05:52:00|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|0
1629179540000|2021-08-17 05:52:20|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|1
1629179560000|2021-08-17 05:52:40|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|0
1629179570000|2021-08-17 05:52:50|9457|9442|9457|9442|9457|9442|9457|9442|1
1629179580000|2021-08-17 05:53:00|9458.1|9443.1|9458.1|9443.1|9458.1|9443.1|9458.1|9443.1|1
1629179630000|2021-08-17 05:53:50|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|1
1629179650000|2021-08-17 05:54:10|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1629179660000|2021-08-17 05:54:20|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|0
1629179700000|2021-08-17 05:55:00|9454.6|9439.6|9454.7|9439.7|9454.7|9439.7|9454.6|9439.6|0
1629179740000|2021-08-17 05:55:40|||||||||5
1629179760000|2021-08-17 05:56:00|||||||||1
1629179810000|2021-08-17 05:56:50|||||||||1
1629179820000|2021-08-17 05:57:00|9454.9|9439.9|9454.5|9439.5|9454.9|9439.9|9454.5|9439.5|4
1629179830000|2021-08-17 05:57:10|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629179870000|2021-08-17 05:57:50|9454.5|9439.5|9454.6|9439.6|9454.6|9439.6|9454.5|9439.5|0
1629179880000|2021-08-17 05:58:00|||||||||1
1629179890000|2021-08-17 05:58:10|9455.6|9440.6|9455.2|9440.2|9455.6|9440.6|9455.2|9440.2|2
1629179900000|2021-08-17 05:58:20|9455.1|9440.1|9455.2|9440.2|9455.6|9440.6|9455.1|9440.1|10
1629179910000|2021-08-17 05:58:30|9455.1|9440.1|9455.1|9440.1|9455.6|9440.6|9455.1|9440.1|1
1629179920000|2021-08-17 05:58:40|9455.6|9440.6|9455.1|9440.1|9455.6|9440.6|9455.1|9440.1|0
1629179930000|2021-08-17 05:58:50|9455.5|9440.5|9455.1|9440.1|9455.6|9440.6|9455.1|9440.1|0
1629179940000|2021-08-17 05:59:00|9454.8|9439.8|9455.1|9440.1|9455.6|9440.6|9454.1|9439.1|16
1629179950000|2021-08-17 05:59:10|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|1
1629180000000|2021-08-17 06:00:00|9456.2|9441.2|9457.6|9442.6|9457.9|9442.9|9456.2|9441.2|0
1629180010000|2021-08-17 06:00:10|9457.9|9442.9|9458.3|9443.3|9458.3|9443.3|9457.6|9442.6|0
1629180030000|2021-08-17 06:00:30|9459|9444|9459.2|9444.2|9459.2|9444.2|9459|9444|0
1629180040000|2021-08-17 06:00:40|9458.8|9443.8|9459.5|9444.5|9459.5|9444.5|9458.8|9443.8|0
1629180060000|2021-08-17 06:01:00|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|0
1629180080000|2021-08-17 06:01:20|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|0
1629180110000|2021-08-17 06:01:50|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|0
1629180120000|2021-08-17 06:02:00|9461|9446|9461|9446|9461|9446|9460.7|9445.7|1
1629180130000|2021-08-17 06:02:10|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|0
1629180140000|2021-08-17 06:02:20|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|0
1629180170000|2021-08-17 06:02:50|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1629180190000|2021-08-17 06:03:10|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|1
1629180210000|2021-08-17 06:03:30|||||||||1
1629180280000|2021-08-17 06:04:40|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|0
1629180300000|2021-08-17 06:05:00|9461.8|9446.8|9462.6|9447.6|9462.6|9447.6|9461.8|9446.8|0
1629180310000|2021-08-17 06:05:10|9462.3|9447.3|9463|9448|9463|9448|9462.3|9447.3|2
1629180420000|2021-08-17 06:07:00|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|0
1629180430000|2021-08-17 06:07:10|9463|9448|9463|9448|9463|9448|9463|9448|1
1629180470000|2021-08-17 06:07:50|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|19
1629180480000|2021-08-17 06:08:00|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|0
1629180500000|2021-08-17 06:08:20|9460.6|9445.6|9461.2|9446.2|9461.2|9446.2|9459.1|9444.1|7
1629180620000|2021-08-17 06:10:20|9460.8|9445.8|9460.7|9445.7|9461.2|9446.2|9460.7|9445.7|5
1629180760000|2021-08-17 06:12:40|9461|9446|9461|9446|9461|9446|9461|9446|0
1629180840000|2021-08-17 06:14:00|9460.7|9445.7|9461|9446|9461|9446|9460.7|9445.7|1
1629180850000|2021-08-17 06:14:10|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|1
1629180860000|2021-08-17 06:14:20|9457.4|9442.4|9451.4|9436.4|9457.4|9442.4|9451.4|9436.4|1
1629180870000|2021-08-17 06:14:30|9451.2|9436.2|9451.2|9436.2|9451.2|9436.2|9451.2|9436.2|0
1629180880000|2021-08-17 06:14:40|9450.9|9435.9|9450.7|9435.7|9450.9|9435.9|9450.7|9435.7|0
1629180910000|2021-08-17 06:15:10|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|0
1629180930000|2021-08-17 06:15:30|9452|9437|9452|9437|9452|9437|9452|9437|0
1629180950000|2021-08-17 06:15:50|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|0
1629180960000|2021-08-17 06:16:00|9452.8|9437.8|9453.8|9438.8|9454|9439|9452.8|9437.8|1
1629181020000|2021-08-17 06:17:00|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|0
1629181040000|2021-08-17 06:17:20|9454.1|9439.1|9453.7|9438.7|9454.1|9439.1|9453.7|9438.7|0
1629181050000|2021-08-17 06:17:30|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9453.7|9438.7|0
1629181060000|2021-08-17 06:17:40|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|0
1629181070000|2021-08-17 06:17:50|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1629181120000|2021-08-17 06:18:40|9453.4|9438.4|9453.4|9438.4|9453.4|9438.4|9453.4|9438.4|0
1629181150000|2021-08-17 06:19:10|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1629181180000|2021-08-17 06:19:40|9452.3|9437.3|9453.8|9438.8|9453.8|9438.8|9452.3|9437.3|0
1629181200000|2021-08-17 06:20:00|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1629181210000|2021-08-17 06:20:10|||||||||5
1629181220000|2021-08-17 06:20:20|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|0
1629181260000|2021-08-17 06:21:00|9457|9442|9457|9442|9457|9442|9457|9442|1
1629181270000|2021-08-17 06:21:10|9456.7|9441.7|9457|9442|9457|9442|9456.7|9441.7|0
1629181280000|2021-08-17 06:21:20|9456.7|9441.7|9457|9442|9457|9442|9456.7|9441.7|0
1629181290000|2021-08-17 06:21:30|9456.7|9441.7|9457|9442|9457|9442|9456.7|9441.7|0
1629181300000|2021-08-17 06:21:40|9456.7|9441.7|9457|9442|9457|9442|9456.2|9441.2|0
1629181310000|2021-08-17 06:21:50|9456.7|9441.7|9457|9442|9457|9442|9456.2|9441.2|0
1629181320000|2021-08-17 06:22:00|9456.7|9441.7|9457|9442|9457|9442|9456.2|9441.2|0
1629181330000|2021-08-17 06:22:10|9456.7|9441.7|9457|9442|9457|9442|9456.2|9441.2|0
1629181340000|2021-08-17 06:22:20|9456.7|9441.7|9457|9442|9457|9442|9456.3|9441.3|0
1629181350000|2021-08-17 06:22:30|9456.7|9441.7|9457|9442|9457|9442|9456.2|9441.2|0
1629181360000|2021-08-17 06:22:40|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|0
1629181370000|2021-08-17 06:22:50|9456.5|9441.5|9456.2|9441.2|9456.5|9441.5|9456.2|9441.2|1
1629181380000|2021-08-17 06:23:00|9455.8|9440.8|9455.7|9440.7|9455.8|9440.8|9455.7|9440.7|2
1629181410000|2021-08-17 06:23:30|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|10
1629181420000|2021-08-17 06:23:40|9453.6|9438.6|9450.2|9435.2|9453.6|9438.6|9450.2|9435.2|29
1629181440000|2021-08-17 06:24:00|9449.5|9434.5|9448.1|9433.1|9449.5|9434.5|9448.1|9433.1|2
1629181450000|2021-08-17 06:24:10|9447.6|9432.6|9448|9433|9448|9433|9447.5|9432.5|0
1629181460000|2021-08-17 06:24:20|9446.3|9431.3|9446.6|9431.6|9446.6|9431.6|9446.2|9431.2|5
1629181470000|2021-08-17 06:24:30|9446.7|9431.7|9446.2|9431.2|9446.7|9431.7|9446.2|9431.2|0
1629181480000|2021-08-17 06:24:40|9448.7|9433.7|9447.7|9432.7|9448.7|9433.7|9447.7|9432.7|5
1629181490000|2021-08-17 06:24:50|9448.1|9433.1|9448.7|9433.7|9448.7|9433.7|9448.1|9433.1|0
1629181500000|2021-08-17 06:25:00|9448.2|9433.2|9447.9|9432.9|9448.2|9433.2|9447.9|9432.9|1
1629181510000|2021-08-17 06:25:10|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|0
1629181540000|2021-08-17 06:25:40|9447.2|9432.2|9447.7|9432.7|9447.7|9432.7|9447.2|9432.2|0
1629181550000|2021-08-17 06:25:50|9448.4|9433.4|9448.4|9433.4|9449.1|9434.1|9448.4|9433.4|3
1629181560000|2021-08-17 06:26:00|9446.9|9431.9|9446.4|9431.4|9446.9|9431.9|9446.4|9431.4|0
1629181570000|2021-08-17 06:26:10|9446|9431|9445.4|9430.4|9446|9431|9445.4|9430.4|1
1629181580000|2021-08-17 06:26:20|9441.9|9426.9|9440.6|9425.6|9441.9|9426.9|9437.6|9422.6|7
1629181590000|2021-08-17 06:26:30|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|0
1629181610000|2021-08-17 06:26:50|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|5
1629181650000|2021-08-17 06:27:30|9445.6|9430.6|9444.9|9429.9|9445.9|9430.9|9444.9|9429.9|5
1629181660000|2021-08-17 06:27:40|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1629181680000|2021-08-17 06:28:00|9445.1|9430.1|9447.2|9432.2|9447.2|9432.2|9445.1|9430.1|0
1629181700000|2021-08-17 06:28:20|9447.7|9432.7|9448.7|9433.7|9448.7|9433.7|9447.7|9432.7|0
1629181710000|2021-08-17 06:28:30|9449.4|9434.4|9449.7|9434.7|9449.7|9434.7|9449.4|9434.4|0
1629181720000|2021-08-17 06:28:40|9449.4|9434.4|9451.1|9436.1|9451.1|9436.1|9449.2|9434.2|0
1629181730000|2021-08-17 06:28:50|9450.5|9435.5|9450.2|9435.2|9450.5|9435.5|9450.2|9435.2|0
1629181740000|2021-08-17 06:29:00|9449.5|9434.5|9447.2|9432.2|9449.5|9434.5|9447.2|9432.2|0
1629181760000|2021-08-17 06:29:20|9440.9|9425.9|9440.9|9425.9|9441.4|9426.4|9440.9|9425.9|25
1629181770000|2021-08-17 06:29:30|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9440.9|9425.9|0
1629181790000|2021-08-17 06:29:50|9439.7|9424.7|9439.9|9424.9|9440|9425|9439.7|9424.7|2
1629181800000|2021-08-17 06:30:00|9439.5|9424.5|9439.4|9424.4|9439.8|9424.8|9438.9|9423.9|0
1629181810000|2021-08-17 06:30:10|9439.8|9424.8|9439.4|9424.4|9441.4|9426.4|9439|9424|0
1629181820000|2021-08-17 06:30:20|9439.9|9424.9|9441.4|9426.4|9441.4|9426.4|9439.9|9424.9|0
1629181860000|2021-08-17 06:31:00|9440.9|9425.9|9440|9425|9440.9|9425.9|9440|9425|0
1629181870000|2021-08-17 06:31:10|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|0
1629181880000|2021-08-17 06:31:20|9439.5|9424.5|9439.4|9424.4|9439.5|9424.5|9439.4|9424.4|0
1629181900000|2021-08-17 06:31:40|9441.2|9426.2|9442.7|9427.7|9442.7|9427.7|9441.2|9426.2|0
1629181920000|2021-08-17 06:32:00|9443.1|9428.1|9442.2|9427.2|9443.2|9428.2|9442.2|9427.2|0
1629181940000|2021-08-17 06:32:20|9442.6|9427.6|9442.7|9427.7|9442.7|9427.7|9442.6|9427.6|0
1629181950000|2021-08-17 06:32:30|9442.3|9427.3|9441.2|9426.2|9442.3|9427.3|9441.2|9426.2|0
1629181960000|2021-08-17 06:32:40|9440.8|9425.8|9436.4|9421.4|9440.8|9425.8|9436.4|9421.4|10
1629181970000|2021-08-17 06:32:50|||||||||5
1629181980000|2021-08-17 06:33:00|9436|9421|9435.5|9420.5|9436|9421|9435|9420|7
1629182010000|2021-08-17 06:33:30|||||||||5
1629182020000|2021-08-17 06:33:40|||||||||5
1629182030000|2021-08-17 06:33:50|||||||||1
1629182040000|2021-08-17 06:34:00|||||||||5
1629182050000|2021-08-17 06:34:10|||||||||1
1629182100000|2021-08-17 06:35:00|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|0
1629182110000|2021-08-17 06:35:10|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|1
1629182120000|2021-08-17 06:35:20|||||||||5
1629182130000|2021-08-17 06:35:30|||||||||1
1629182150000|2021-08-17 06:35:50|||||||||1
1629182220000|2021-08-17 06:37:00|9437.3|9422.3|9439.8|9424.8|9439.8|9424.8|9437.3|9422.3|1
1629182250000|2021-08-17 06:37:30|9440.2|9425.2|9440.3|9425.3|9440.3|9425.3|9440.2|9425.2|0
1629182260000|2021-08-17 06:37:40|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|0
1629182280000|2021-08-17 06:38:00|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|0
1629182300000|2021-08-17 06:38:20|9439|9424|9439|9424|9439|9424|9439|9424|12
1629182310000|2021-08-17 06:38:30|9437.6|9422.6|9437.3|9422.3|9437.6|9422.6|9437.3|9422.3|1
1629182320000|2021-08-17 06:38:40|||||||||2
1629182340000|2021-08-17 06:39:00|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|0
1629182360000|2021-08-17 06:39:20|9435.7|9420.7|9436.4|9421.4|9436.4|9421.4|9435.7|9420.7|2
1629182370000|2021-08-17 06:39:30|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1629182380000|2021-08-17 06:39:40|9435.7|9420.7|9435.3|9420.3|9435.7|9420.7|9435.3|9420.3|0
1629182390000|2021-08-17 06:39:50|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|0
1629182490000|2021-08-17 06:41:30|9435.6|9420.6|9435.7|9420.7|9435.7|9420.7|9433.6|9418.6|43
1629182510000|2021-08-17 06:41:50|9435.5|9420.5|9435.2|9420.2|9435.5|9420.5|9435.2|9420.2|3
1629182520000|2021-08-17 06:42:00|||||||||6
1629182530000|2021-08-17 06:42:10|||||||||4
1629182540000|2021-08-17 06:42:20|||||||||2
1629182560000|2021-08-17 06:42:40|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|1
1629182570000|2021-08-17 06:42:50|9438.5|9423.5|9439.9|9424.9|9440.2|9425.2|9438.2|9423.2|0
1629182580000|2021-08-17 06:43:00|9439.7|9424.7|9439.2|9424.2|9439.7|9424.7|9439.2|9424.2|0
1629182590000|2021-08-17 06:43:10|9439.7|9424.7|9439.7|9424.7|9439.7|9424.7|9439.7|9424.7|0
1629182600000|2021-08-17 06:43:20|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|1
1629182610000|2021-08-17 06:43:30|9439.2|9424.2|9442.5|9427.5|9442.5|9427.5|9439.2|9424.2|12
1629182630000|2021-08-17 06:43:50|9440.5|9425.5|9441|9426|9441|9426|9440.5|9425.5|49
1629182680000|2021-08-17 06:44:40|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|0
1629182700000|2021-08-17 06:45:00|9445.5|9430.5|9445.5|9430.5|9445.5|9430.5|9445.2|9430.2|32
1629182710000|2021-08-17 06:45:10|9446|9431|9446|9431|9446|9431|9446|9431|0
1629182760000|2021-08-17 06:46:00|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|0
1629182770000|2021-08-17 06:46:10|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1629182780000|2021-08-17 06:46:20|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|1
1629182820000|2021-08-17 06:47:00|9448.5|9433.5|9448.1|9433.1|9448.5|9433.5|9448.1|9433.1|6
1629182850000|2021-08-17 06:47:30|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|8
1629182860000|2021-08-17 06:47:40|9450.2|9435.2|9444.3|9429.3|9450.2|9435.2|9444.3|9429.3|7
1629182870000|2021-08-17 06:47:50|9443.9|9428.9|9443.9|9428.9|9444.3|9429.3|9443.9|9428.9|0
1629182880000|2021-08-17 06:48:00|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|1
1629182890000|2021-08-17 06:48:10|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|0
1629182920000|2021-08-17 06:48:40|9444.3|9429.3|9443.9|9428.9|9444.3|9429.3|9443.9|9428.9|0
1629182930000|2021-08-17 06:48:50|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629182940000|2021-08-17 06:49:00|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1629182950000|2021-08-17 06:49:10|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629182980000|2021-08-17 06:49:40|9445|9430|9445|9430|9445|9430|9445|9430|0
1629182990000|2021-08-17 06:49:50|9448.5|9433.5|9448.1|9433.1|9448.5|9433.5|9448.1|9433.1|0
1629183010000|2021-08-17 06:50:10|9441.8|9426.8|9441.7|9426.7|9441.8|9426.8|9441.7|9426.7|17
1629183020000|2021-08-17 06:50:20|9444.3|9429.3|9447.7|9432.7|9447.7|9432.7|9444.3|9429.3|2
1629183040000|2021-08-17 06:50:40|9446.7|9431.7|9447.1|9432.1|9447.1|9432.1|9446.7|9431.7|0
1629183050000|2021-08-17 06:50:50|9446.1|9431.1|9445.7|9430.7|9446.1|9431.1|9445.7|9430.7|0
1629183120000|2021-08-17 06:52:00|9445.3|9430.3|9445.7|9430.7|9445.7|9430.7|9445.2|9430.2|0
1629183130000|2021-08-17 06:52:10|9445.3|9430.3|9444.7|9429.7|9445.3|9430.3|9444.7|9429.7|0
1629183140000|2021-08-17 06:52:20|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|0
1629183160000|2021-08-17 06:52:40|9445.1|9430.1|9445.2|9430.2|9446.1|9431.1|9445.1|9430.1|0
1629183170000|2021-08-17 06:52:50|9444.7|9429.7|9439.9|9424.9|9444.7|9429.7|9439.9|9424.9|2
1629183190000|2021-08-17 06:53:10|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|0
1629183210000|2021-08-17 06:53:30|9439.7|9424.7|9441.6|9426.6|9441.6|9426.6|9439.7|9424.7|0
1629183220000|2021-08-17 06:53:40|9440.3|9425.3|9438.2|9423.2|9440.3|9425.3|9438.2|9423.2|15
1629183230000|2021-08-17 06:53:50|9438.5|9423.5|9438.2|9423.2|9438.5|9423.5|9438.2|9423.2|0
1629183240000|2021-08-17 06:54:00|9438.5|9423.5|9437.8|9422.8|9438.5|9423.5|9437.8|9422.8|0
1629183250000|2021-08-17 06:54:10|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|9437.1|9422.1|0
1629183360000|2021-08-17 06:56:00|9437.9|9422.9|9437.5|9422.5|9437.9|9422.9|9437.5|9422.5|0
1629183380000|2021-08-17 06:56:20|9437.1|9422.1|9438|9423|9438|9423|9437.1|9422.1|0
1629183470000|2021-08-17 06:57:50|||||||||4
1629183480000|2021-08-17 06:58:00|9437.6|9422.6|9435.8|9420.8|9437.6|9422.6|9435.8|9420.8|0
1629183520000|2021-08-17 06:58:40|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1629183530000|2021-08-17 06:58:50|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|1
1629183540000|2021-08-17 06:59:00|9436.9|9421.9|9435.4|9420.4|9436.9|9421.9|9435.4|9420.4|2
1629183570000|2021-08-17 06:59:30|9435.3|9420.3|9434.9|9419.9|9435.3|9420.3|9434.9|9419.9|1
1629183590000|2021-08-17 06:59:50|9434.2|9419.2|9433.9|9418.9|9434.2|9419.2|9433.9|9418.9|0
1629183600000|2021-08-17 07:00:00|9435|9420|9435.5|9420.5|9435.5|9420.5|9435|9420|2
1629183620000|2021-08-17 07:00:20|9436|9421|9436|9421|9436|9421|9436|9421|1
1629183630000|2021-08-17 07:00:30|9440|9425|9440|9425|9440|9425|9439.3|9424.3|10
1629183650000|2021-08-17 07:00:50|9439.6|9424.6|9439.8|9424.8|9439.8|9424.8|9439.6|9424.6|0
1629183660000|2021-08-17 07:01:00|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|3
1629183670000|2021-08-17 07:01:10|9439|9424|9439|9424|9439|9424|9439|9424|0
1629183690000|2021-08-17 07:01:30|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|3
1629183700000|2021-08-17 07:01:40|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1629183720000|2021-08-17 07:02:00|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|0
1629183780000|2021-08-17 07:03:00|9434.8|9419.8|9434.6|9419.6|9434.8|9419.8|9434.6|9419.6|0
1629183840000|2021-08-17 07:04:00|9433.6|9418.6|9430.1|9415.1|9433.6|9418.6|9430.1|9415.1|4
1629183860000|2021-08-17 07:04:20|9431.1|9416.1|9431.1|9416.1|9431.6|9416.6|9431.1|9416.1|2
1629183870000|2021-08-17 07:04:30|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|9429.6|9414.6|2
1629183880000|2021-08-17 07:04:40|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|0
1629183900000|2021-08-17 07:05:00|9430.6|9415.6|9425.9|9410.9|9430.8|9415.8|9425.9|9410.9|2
1629183930000|2021-08-17 07:05:30|9425.4|9410.4|9424.2|9409.2|9425.4|9410.4|9424.2|9409.2|0
1629183940000|2021-08-17 07:05:40|9423.3|9408.3|9421.1|9406.1|9423.3|9408.3|9421.1|9406.1|1
1629183950000|2021-08-17 07:05:50|9421.3|9406.3|9436.7|9411.7|9436.7|9411.7|9421.3|9406.3|11
1629184030000|2021-08-17 07:07:10|9431.7|9416.7|9431.8|9416.8|9431.8|9416.8|9431.7|9416.7|0
1629184040000|2021-08-17 07:07:20|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|0
1629184060000|2021-08-17 07:07:40|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|0
1629184070000|2021-08-17 07:07:50|9431.2|9416.2|9430.8|9415.8|9431.3|9416.3|9430.8|9415.8|0
1629184080000|2021-08-17 07:08:00|9431.3|9416.3|9430.8|9415.8|9431.3|9416.3|9430.8|9415.8|0
1629184090000|2021-08-17 07:08:10|9429.3|9414.3|9431.3|9416.3|9431.3|9416.3|9429.3|9414.3|0
1629184100000|2021-08-17 07:08:20|||||||||1
1629184110000|2021-08-17 07:08:30|9431.8|9416.8|9433.8|9418.8|9433.8|9418.8|9431.8|9416.8|2
1629184130000|2021-08-17 07:08:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|3
1629184140000|2021-08-17 07:09:00|||||||||1
1629184160000|2021-08-17 07:09:20|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|0
1629184200000|2021-08-17 07:10:00|9432.1|9417.1|9431.3|9416.3|9432.1|9417.1|9431.3|9416.3|0
1629184230000|2021-08-17 07:10:30|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1629184250000|2021-08-17 07:10:50|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|0
1629184260000|2021-08-17 07:11:00|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|0
1629184290000|2021-08-17 07:11:30|9430.1|9415.1|9429.7|9414.7|9430.1|9415.1|9429.7|9414.7|1
1629184300000|2021-08-17 07:11:40|9430.1|9415.1|9430.2|9415.2|9430.2|9415.2|9430.1|9415.1|0
1629184310000|2021-08-17 07:11:50|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|1
1629184320000|2021-08-17 07:12:00|9430.3|9415.3|9429.6|9414.6|9430.3|9415.3|9429.6|9414.6|7
1629184330000|2021-08-17 07:12:10|9425.6|9410.6|9425.1|9410.1|9425.6|9410.6|9425.1|9410.1|10
1629184340000|2021-08-17 07:12:20|9421.9|9406.9|9421.6|9406.6|9423.7|9408.7|9421.6|9406.6|1
1629184350000|2021-08-17 07:12:30|9421.2|9406.2|9421.7|9406.7|9424.6|9409.6|9420.7|9405.7|0
1629184360000|2021-08-17 07:12:40|9421.2|9406.2|9421.3|9406.3|9422.7|9407.7|9421.2|9406.2|1
1629184370000|2021-08-17 07:12:50|9421.9|9406.9|9421.7|9406.7|9424.7|9409.7|9421.7|9406.7|0
1629184380000|2021-08-17 07:13:00|9421.2|9406.2|9423.7|9408.7|9426.3|9411.3|9421.2|9406.2|1
1629184390000|2021-08-17 07:13:10|9424.1|9409.1|9425.6|9410.6|9427.7|9412.7|9423.6|9408.6|3
1629184400000|2021-08-17 07:13:20|9424.7|9409.7|9425.7|9410.7|9427.1|9412.1|9424.7|9409.7|0
1629184410000|2021-08-17 07:13:30|9426.4|9411.4|9425.8|9410.8|9427.2|9412.2|9425.8|9410.8|0
1629184420000|2021-08-17 07:13:40|9426.2|9411.2|9426|9411|9427.2|9412.2|9426|9411|0
1629184430000|2021-08-17 07:13:50|9426.7|9411.7|9425.7|9410.7|9427.2|9412.2|9425.7|9410.7|0
1629184440000|2021-08-17 07:14:00|9427.2|9412.2|9427.2|9412.2|9428.2|9413.2|9427.2|9412.2|0
1629184450000|2021-08-17 07:14:10|9427.9|9412.9|9427.5|9412.5|9428.2|9413.2|9427.5|9412.5|1
1629184460000|2021-08-17 07:14:20|9427.2|9412.2|9428.2|9413.2|9428.2|9413.2|9427.2|9412.2|0
1629184470000|2021-08-17 07:14:30|9427.2|9412.2|9425.2|9410.2|9427.2|9412.2|9424.2|9409.2|5
1629184480000|2021-08-17 07:14:40|9424.7|9409.7|9424.7|9409.7|9425.2|9410.2|9423.2|9408.2|0
1629184490000|2021-08-17 07:14:50|9424.3|9409.3|9424.4|9409.4|9424.4|9409.4|9422.7|9407.7|0
1629184500000|2021-08-17 07:15:00|9424.7|9409.7|9423.2|9408.2|9424.7|9409.7|9422.2|9407.2|0
1629184510000|2021-08-17 07:15:10|9422.5|9407.5|9422.9|9407.9|9422.9|9407.9|9422.2|9407.2|0
1629184520000|2021-08-17 07:15:20|9422.5|9407.5|9423.2|9408.2|9423.2|9408.2|9422.2|9407.2|0
1629184530000|2021-08-17 07:15:30|9422.5|9407.5|9424.2|9409.2|9424.2|9409.2|9422.2|9407.2|0
1629184540000|2021-08-17 07:15:40|9423.2|9408.2|9424.1|9409.1|9424.1|9409.1|9423.2|9408.2|0
1629184550000|2021-08-17 07:15:50|9423.2|9408.2|9424.2|9409.2|9424.2|9409.2|9423.2|9408.2|0
1629184560000|2021-08-17 07:16:00|9423.8|9408.8|9423.1|9408.1|9423.8|9408.8|9422.2|9407.2|0
1629184570000|2021-08-17 07:16:10|9422.8|9407.8|9423.1|9408.1|9423.1|9408.1|9422.2|9407.2|0
1629184580000|2021-08-17 07:16:20|9422.8|9407.8|9423.2|9408.2|9423.2|9408.2|9422.2|9407.2|0
1629184590000|2021-08-17 07:16:30|9422.8|9407.8|9423.2|9408.2|9423.2|9408.2|9422.2|9407.2|0
1629184600000|2021-08-17 07:16:40|9422.8|9407.8|9423.1|9408.1|9423.1|9408.1|9422.2|9407.2|0
1629184610000|2021-08-17 07:16:50|9422.7|9407.7|9424.2|9409.2|9424.2|9409.2|9422.2|9407.2|0
1629184620000|2021-08-17 07:17:00|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|0
1629184630000|2021-08-17 07:17:10|||||||||1
1629184660000|2021-08-17 07:17:40|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|1
1629184670000|2021-08-17 07:17:50|9425.6|9410.6|9425.7|9410.7|9425.7|9410.7|9425.6|9410.6|3
1629184680000|2021-08-17 07:18:00|9426.7|9411.7|9429.2|9414.2|9429.2|9414.2|9426.7|9411.7|15
1629184690000|2021-08-17 07:18:10|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|0
1629184700000|2021-08-17 07:18:20|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|0
1629184720000|2021-08-17 07:18:40|9434.2|9419.2|9432.7|9417.7|9434.2|9419.2|9432.7|9417.7|2
1629184760000|2021-08-17 07:19:20|9434.9|9419.9|9435.6|9420.6|9435.6|9420.6|9434.9|9419.9|0
1629184800000|2021-08-17 07:20:00|9434.4|9419.4|9433.6|9418.6|9434.4|9419.4|9433.6|9418.6|1
1629184810000|2021-08-17 07:20:10|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|0
1629184820000|2021-08-17 07:20:20|9433.9|9418.9|9431.2|9416.2|9433.9|9418.9|9431.2|9416.2|1
1629184870000|2021-08-17 07:21:10|9432.7|9417.7|9433.7|9418.7|9433.7|9418.7|9432.7|9417.7|0
1629184890000|2021-08-17 07:21:30|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1629184910000|2021-08-17 07:21:50|9436.7|9421.7|9437.8|9422.8|9437.8|9422.8|9436.7|9421.7|0
1629184920000|2021-08-17 07:22:00|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1629184960000|2021-08-17 07:22:40|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|1
1629184970000|2021-08-17 07:22:50|9437.9|9422.9|9438.3|9423.3|9438.3|9423.3|9437.9|9422.9|1
1629184980000|2021-08-17 07:23:00|||||||||1
1629185020000|2021-08-17 07:23:40|9438.5|9423.5|9438|9423|9438.5|9423.5|9438|9423|3
1629185040000|2021-08-17 07:24:00|9437.5|9422.5|9435.6|9420.6|9437.5|9422.5|9435.6|9420.6|1
1629185050000|2021-08-17 07:24:10|9436.4|9421.4|9436.5|9421.5|9436.5|9421.5|9436.4|9421.4|0
1629185060000|2021-08-17 07:24:20|9438|9423|9438|9423|9438|9423|9438|9423|0
1629185200000|2021-08-17 07:26:40|9431.7|9416.7|9433.4|9418.4|9433.8|9418.8|9431.7|9416.7|14
1629185220000|2021-08-17 07:27:00|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|0
1629185230000|2021-08-17 07:27:10|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|0
1629185250000|2021-08-17 07:27:30|9433|9418|9433.2|9418.2|9433.2|9418.2|9433|9418|0
1629185260000|2021-08-17 07:27:40|9432.7|9417.7|9432.7|9417.7|9433.2|9418.2|9432.7|9417.7|0
1629185270000|2021-08-17 07:27:50|9433.8|9418.8|9434.2|9419.2|9434.2|9419.2|9433.8|9418.8|0
1629185290000|2021-08-17 07:28:10|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|1
1629185300000|2021-08-17 07:28:20|9433.1|9418.1|9433.2|9418.2|9433.2|9418.2|9433.1|9418.1|0
1629185340000|2021-08-17 07:29:00|9434.7|9419.7|9434.2|9419.2|9434.7|9419.7|9434.2|9419.2|0
1629185350000|2021-08-17 07:29:10|9435.2|9420.2|9434.7|9419.7|9435.2|9420.2|9434.7|9419.7|0
1629185390000|2021-08-17 07:29:50|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|0
1629185470000|2021-08-17 07:31:10|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|0
1629185630000|2021-08-17 07:33:50|9440|9425|9440|9425|9440|9425|9440|9425|1
1629185670000|2021-08-17 07:34:30|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|0
1629185720000|2021-08-17 07:35:20|9438|9423|9438|9423|9438|9423|9438|9423|0
1629185730000|2021-08-17 07:35:30|9438.8|9423.8|9438.4|9423.4|9438.8|9423.8|9438.4|9423.4|0
1629185740000|2021-08-17 07:35:40|9438|9423|9438|9423|9438|9423|9438|9423|0
1629185790000|2021-08-17 07:36:30|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|0
1629185810000|2021-08-17 07:36:50|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|0
1629186040000|2021-08-17 07:40:40|9435.6|9420.6|9436|9421|9436|9421|9435.6|9420.6|2
1629186050000|2021-08-17 07:40:50|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|0
1629186060000|2021-08-17 07:41:00|9436|9421|9436|9421|9436|9421|9436|9421|0
1629186090000|2021-08-17 07:41:30|9436.5|9421.5|9437|9422|9437|9422|9436.5|9421.5|0
1629186160000|2021-08-17 07:42:40|9435.9|9420.9|9437|9422|9437|9422|9435.9|9420.9|2
1629186170000|2021-08-17 07:42:50|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|0
1629186280000|2021-08-17 07:44:40|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9435.9|9420.9|1
1629186290000|2021-08-17 07:44:50|9436.2|9421.2|9436.9|9421.9|9436.9|9421.9|9436.2|9421.2|1
1629186490000|2021-08-17 07:48:10|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|0
1629186510000|2021-08-17 07:48:30|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|0
1629186550000|2021-08-17 07:49:10|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|0
1629186600000|2021-08-17 07:50:00|||||||||2
1629186660000|2021-08-17 07:51:00|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|0
1629186730000|2021-08-17 07:52:10|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|1
1629186750000|2021-08-17 07:52:30|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|1
1629186760000|2021-08-17 07:52:40|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|1
1629186770000|2021-08-17 07:52:50|9441.1|9426.1|9441.2|9426.2|9441.2|9426.2|9441.1|9426.1|0
1629186820000|2021-08-17 07:53:40|||||||||2
1629186830000|2021-08-17 07:53:50|9441|9426|9442.3|9427.3|9442.3|9427.3|9441|9426|2
1629186840000|2021-08-17 07:54:00|||||||||5
1629186860000|2021-08-17 07:54:20|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|1
1629186950000|2021-08-17 07:55:50|9441.2|9426.2|9440.3|9425.3|9441.2|9426.2|9440.3|9425.3|1
1629186990000|2021-08-17 07:56:30|9440.7|9425.7|9440.9|9425.9|9440.9|9425.9|9440.7|9425.7|0
1629187070000|2021-08-17 07:57:50|9440.6|9425.6|9440.4|9425.4|9440.6|9425.6|9440.4|9425.4|0
1629187090000|2021-08-17 07:58:10|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|0
1629187120000|2021-08-17 07:58:40|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|0
1629187170000|2021-08-17 07:59:30|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|0
1629187180000|2021-08-17 07:59:40|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|0
1629187220000|2021-08-17 08:00:20|9442|9427|9442.3|9427.3|9442.3|9427.3|9442|9427|0
1629187230000|2021-08-17 08:00:30|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|6
1629187260000|2021-08-17 08:01:00|9446.4|9431.4|9447.8|9432.8|9447.8|9432.8|9446.4|9431.4|0
1629187290000|2021-08-17 08:01:30|9447.5|9432.5|9446.3|9431.3|9447.5|9432.5|9446.3|9431.3|2
1629187300000|2021-08-17 08:01:40|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629187380000|2021-08-17 08:03:00|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|0
1629187390000|2021-08-17 08:03:10|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629187520000|2021-08-17 08:05:20|9445.7|9430.7|9445.8|9430.8|9445.8|9430.8|9445.7|9430.7|0
1629187600000|2021-08-17 08:06:40|9446.9|9431.9|9447.8|9432.8|9447.8|9432.8|9446.9|9431.9|2
1629187610000|2021-08-17 08:06:50|9448.8|9433.8|9451.8|9436.8|9451.8|9436.8|9448.8|9433.8|2
1629187620000|2021-08-17 08:07:00|9450.9|9435.9|9451.3|9436.3|9451.3|9436.3|9450.9|9435.9|5
1629187630000|2021-08-17 08:07:10|9450.8|9435.8|9451.3|9436.3|9451.3|9436.3|9450.8|9435.8|0
1629187640000|2021-08-17 08:07:20|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|0
1629187650000|2021-08-17 08:07:30|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|0
1629187660000|2021-08-17 08:07:40|9452.8|9437.8|9452.3|9437.3|9452.8|9437.8|9452.3|9437.3|1
1629187670000|2021-08-17 08:07:50|9451.8|9436.8|9452.3|9437.3|9452.3|9437.3|9451.8|9436.8|0
1629187710000|2021-08-17 08:08:30|9451.1|9436.1|9450.7|9435.7|9451.1|9436.1|9450.7|9435.7|10
1629187720000|2021-08-17 08:08:40|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|0
1629187740000|2021-08-17 08:09:00|9450.4|9435.4|9450.8|9435.8|9450.8|9435.8|9450.4|9435.4|1
1629187770000|2021-08-17 08:09:30|9451.5|9436.5|9451.5|9436.5|9451.5|9436.5|9451.5|9436.5|1
1629187780000|2021-08-17 08:09:40|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|0
1629187870000|2021-08-17 08:11:10|9451.4|9436.4|9450.8|9435.8|9451.4|9436.4|9450.8|9435.8|0
1629187900000|2021-08-17 08:11:40|9450.7|9435.7|9450.3|9435.3|9450.7|9435.7|9450.3|9435.3|1
1629187970000|2021-08-17 08:12:50|9448.8|9433.8|9448.3|9433.3|9448.8|9433.8|9448.3|9433.3|2
1629188100000|2021-08-17 08:15:00|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|1
1629188120000|2021-08-17 08:15:20|9445.3|9430.3|9444.8|9429.8|9445.3|9430.3|9444.8|9429.8|0
1629188130000|2021-08-17 08:15:30|9445.5|9430.5|9445.9|9430.9|9445.9|9430.9|9445.5|9430.5|1
1629188280000|2021-08-17 08:18:00|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|0
1629188400000|2021-08-17 08:20:00|9446.2|9431.2|9445.4|9430.4|9446.2|9431.2|9445.4|9430.4|1
1629188410000|2021-08-17 08:20:10|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629188420000|2021-08-17 08:20:20|9444.8|9429.8|9444.4|9429.4|9444.8|9429.8|9444.4|9429.4|0
1629188430000|2021-08-17 08:20:30|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629188670000|2021-08-17 08:24:30|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1629188680000|2021-08-17 08:24:40|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629188700000|2021-08-17 08:25:00|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|1
1629188720000|2021-08-17 08:25:20|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629188950000|2021-08-17 08:29:10|9446.2|9431.2|9445.7|9430.7|9446.2|9431.2|9445.7|9430.7|0
1629188970000|2021-08-17 08:29:30|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|0
1629188980000|2021-08-17 08:29:40|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|0
1629188990000|2021-08-17 08:29:50|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|0
1629189000000|2021-08-17 08:30:00|9446.6|9431.6|9446.7|9431.7|9446.7|9431.7|9446.6|9431.6|0
1629189050000|2021-08-17 08:30:50|9447.4|9432.4|9447.8|9432.8|9447.8|9432.8|9447.4|9432.4|0
1629189060000|2021-08-17 08:31:00|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|0
1629189080000|2021-08-17 08:31:20|9449.7|9434.7|9450.2|9435.2|9450.2|9435.2|9449.7|9434.7|2
1629189130000|2021-08-17 08:32:10|9451.7|9436.7|9451.8|9436.8|9451.8|9436.8|9451.7|9436.7|0
1629189140000|2021-08-17 08:32:20|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|6
1629189160000|2021-08-17 08:32:40|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|0
1629189170000|2021-08-17 08:32:50|9450.6|9435.6|9450.9|9435.9|9450.9|9435.9|9450.6|9435.6|7
1629189380000|2021-08-17 08:36:20|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|0
1629189500000|2021-08-17 08:38:20|||||||||1
1629189750000|2021-08-17 08:42:30|9450.9|9435.9|9450.9|9435.9|9450.9|9435.9|9450.9|9435.9|4
1629189810000|2021-08-17 08:43:30|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1629189820000|2021-08-17 08:43:40|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|4
1629189850000|2021-08-17 08:44:10|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629189960000|2021-08-17 08:46:00|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1629190000000|2021-08-17 08:46:40|9448.8|9433.8|9449.3|9434.3|9449.3|9434.3|9448.8|9433.8|1
1629190020000|2021-08-17 08:47:00|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1629190090000|2021-08-17 08:48:10|9447.2|9432.2|9447.1|9432.1|9447.2|9432.2|9447.1|9432.1|0
1629190120000|2021-08-17 08:48:40|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|0
1629190230000|2021-08-17 08:50:30|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|3
1629190240000|2021-08-17 08:50:40|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|1
1629190380000|2021-08-17 08:53:00|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|0
1629190530000|2021-08-17 08:55:30|9447.1|9432.1|9446.4|9431.4|9447.1|9432.1|9446.4|9431.4|0
1629190550000|2021-08-17 08:55:50|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|0
1629190570000|2021-08-17 08:56:10|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629190620000|2021-08-17 08:57:00|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|1
1629190630000|2021-08-17 08:57:10|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629190650000|2021-08-17 08:57:30|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|1
1629190790000|2021-08-17 08:59:50|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629190840000|2021-08-17 09:00:40|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629190900000|2021-08-17 09:01:40|||||||||1
1629190960000|2021-08-17 09:02:40|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|0
1629190980000|2021-08-17 09:03:00|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629191040000|2021-08-17 09:04:00|||||||||1
1629191270000|2021-08-17 09:07:50|||||||||1
1629191490000|2021-08-17 09:11:30|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|0
1629191510000|2021-08-17 09:11:50|9446.7|9431.7|9449.1|9434.1|9450.1|9435.1|9446.7|9431.7|8
1629191520000|2021-08-17 09:12:00|9448.4|9433.4|9448.1|9433.1|9448.4|9433.4|9448.1|9433.1|0
1629191540000|2021-08-17 09:12:20|9447.4|9432.4|9448.1|9433.1|9448.1|9433.1|9447.4|9432.4|1
1629191580000|2021-08-17 09:13:00|9447.4|9432.4|9447.1|9432.1|9447.4|9432.4|9447.1|9432.1|0
1629191600000|2021-08-17 09:13:20|9447.6|9432.6|9447.1|9432.1|9447.6|9432.6|9447.1|9432.1|2
1629191610000|2021-08-17 09:13:30|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|3
1629191620000|2021-08-17 09:13:40|9450|9435|9449.1|9434.1|9450.1|9435.1|9449.1|9434.1|0
1629191650000|2021-08-17 09:14:10|||||||||3
1629191680000|2021-08-17 09:14:40|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1629191690000|2021-08-17 09:14:50|9454|9439|9454|9439|9454|9439|9454|9439|17
1629191700000|2021-08-17 09:15:00|9454.5|9439.5|9453.1|9438.1|9454.5|9439.5|9453.1|9438.1|14
1629191810000|2021-08-17 09:16:50|9452.6|9437.6|9451.1|9436.1|9452.6|9437.6|9451.1|9436.1|2
1629191820000|2021-08-17 09:17:00|9450.1|9435.1|9449.6|9434.6|9450.1|9435.1|9449.6|9434.6|2
1629191830000|2021-08-17 09:17:10|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|0
1629191860000|2021-08-17 09:17:40|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|2
1629191880000|2021-08-17 09:18:00|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|0
1629191930000|2021-08-17 09:18:50|||||||||1
1629192370000|2021-08-17 09:26:10|9448.5|9433.5|9448.6|9433.6|9448.6|9433.6|9448.5|9433.5|1
1629192460000|2021-08-17 09:27:40|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1629192480000|2021-08-17 09:28:00|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629192490000|2021-08-17 09:28:10|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|0
1629192500000|2021-08-17 09:28:20|9449.1|9434.1|9448.8|9433.8|9449.1|9434.1|9448.8|9433.8|0
1629192510000|2021-08-17 09:28:30|9449.1|9434.1|9448.8|9433.8|9449.1|9434.1|9448.8|9433.8|0
1629192520000|2021-08-17 09:28:40|9449.1|9434.1|9448.8|9433.8|9449.1|9434.1|9448.8|9433.8|0
1629192530000|2021-08-17 09:28:50|9449|9434|9448.6|9433.6|9449.1|9434.1|9448.6|9433.6|0
1629192540000|2021-08-17 09:29:00|9449|9434|9448.6|9433.6|9449.1|9434.1|9448.6|9433.6|0
1629192550000|2021-08-17 09:29:10|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|0
1629192560000|2021-08-17 09:29:20|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|0
1629192570000|2021-08-17 09:29:30|9447.6|9432.6|9447.3|9432.3|9447.6|9432.6|9447.3|9432.3|0
1629192590000|2021-08-17 09:29:50|9446.5|9431.5|9446.9|9431.9|9446.9|9431.9|9446.5|9431.5|0
1629192600000|2021-08-17 09:30:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1629192620000|2021-08-17 09:30:20|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|0
1629192670000|2021-08-17 09:31:10|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|0
1629192720000|2021-08-17 09:32:00|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|1
1629192770000|2021-08-17 09:32:50|9448|9433|9448|9433|9448|9433|9448|9433|1
1629192790000|2021-08-17 09:33:10|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|4
1629192850000|2021-08-17 09:34:10|9447.8|9432.8|9450.7|9435.7|9450.7|9435.7|9447.8|9432.8|1
1629192870000|2021-08-17 09:34:30|9451.9|9436.9|9452.9|9437.9|9452.9|9437.9|9451.9|9436.9|0
1629192880000|2021-08-17 09:34:40|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|0
1629192930000|2021-08-17 09:35:30|||||||||1
1629192940000|2021-08-17 09:35:40|9453.7|9438.7|9453.2|9438.2|9453.7|9438.7|9453.2|9438.2|0
1629192960000|2021-08-17 09:36:00|9451.4|9436.4|9451.1|9436.1|9451.4|9436.4|9451.1|9436.1|0
1629193060000|2021-08-17 09:37:40|9450.6|9435.6|9450.1|9435.1|9450.6|9435.6|9450.1|9435.1|5
1629193070000|2021-08-17 09:37:50|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|0
1629193080000|2021-08-17 09:38:00|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|1
1629193100000|2021-08-17 09:38:20|9454.2|9439.2|9454.7|9439.7|9454.7|9439.7|9454.2|9439.2|1
1629193120000|2021-08-17 09:38:40|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|2
1629193140000|2021-08-17 09:39:00|9457.7|9442.7|9458.9|9443.9|9458.9|9443.9|9457.3|9442.3|2
1629193210000|2021-08-17 09:40:10|9459|9444|9459.9|9444.9|9459.9|9444.9|9459|9444|1
1629193220000|2021-08-17 09:40:20|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1629193230000|2021-08-17 09:40:30|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|1
1629193240000|2021-08-17 09:40:40|9460.3|9445.3|9460.1|9445.1|9460.3|9445.3|9460.1|9445.1|1
1629193270000|2021-08-17 09:41:10|9459.6|9444.6|9459.8|9444.8|9459.8|9444.8|9459.6|9444.6|0
1629193280000|2021-08-17 09:41:20|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|1
1629193310000|2021-08-17 09:41:50|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|0
1629193320000|2021-08-17 09:42:00|9460.1|9445.1|9459.8|9444.8|9460.1|9445.1|9459.8|9444.8|0
1629193330000|2021-08-17 09:42:10|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|0
1629193370000|2021-08-17 09:42:50|||||||||1
1629193380000|2021-08-17 09:43:00|9459.5|9444.5|9460|9445|9460|9445|9459.5|9444.5|6
1629193410000|2021-08-17 09:43:30|||||||||1
1629193420000|2021-08-17 09:43:40|||||||||1
1629193450000|2021-08-17 09:44:10|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|1
1629193590000|2021-08-17 09:46:30|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|1
1629193620000|2021-08-17 09:47:00|9459|9444|9458.9|9443.9|9459|9444|9458.9|9443.9|0
1629193680000|2021-08-17 09:48:00|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|0
1629194000000|2021-08-17 09:53:20|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|0
1629194010000|2021-08-17 09:53:30|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|0
1629194130000|2021-08-17 09:55:30|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1629194150000|2021-08-17 09:55:50|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|1
1629194640000|2021-08-17 10:04:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|6
1629194670000|2021-08-17 10:04:30|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|3
1629194700000|2021-08-17 10:05:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|0
1629194880000|2021-08-17 10:08:00|||||||||2
1629195000000|2021-08-17 10:10:00|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|0
1629195010000|2021-08-17 10:10:10|9459.3|9444.3|9459.6|9444.6|9459.6|9444.6|9459.3|9444.3|0
1629195030000|2021-08-17 10:10:30|9460|9445|9460.3|9445.3|9460.3|9445.3|9460|9445|0
1629195080000|2021-08-17 10:11:20|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|0
1629195150000|2021-08-17 10:12:30|9460|9445|9459.9|9444.9|9460|9445|9459.9|9444.9|0
1629195180000|2021-08-17 10:13:00|9459.5|9444.5|9459.4|9444.4|9459.5|9444.5|9459.4|9444.4|2
1629195200000|2021-08-17 10:13:20|||||||||9
1629195220000|2021-08-17 10:13:40|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|0
1629195240000|2021-08-17 10:14:00|9459.3|9444.3|9460.4|9445.4|9460.4|9445.4|9459.3|9444.3|5
1629195250000|2021-08-17 10:14:10|9460.8|9445.8|9460.9|9445.9|9460.9|9445.9|9460.8|9445.8|0
1629195300000|2021-08-17 10:15:00|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|1
1629195330000|2021-08-17 10:15:30|9460.9|9445.9|9460.9|9445.9|9460.9|9445.9|9460.9|9445.9|0
1629195540000|2021-08-17 10:19:00|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|5
1629195550000|2021-08-17 10:19:10|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|0
1629195570000|2021-08-17 10:19:30|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|1
1629195580000|2021-08-17 10:19:40|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|0
1629195600000|2021-08-17 10:20:00|9461.7|9446.7|9462.4|9447.4|9462.4|9447.4|9461.7|9446.7|1
1629195610000|2021-08-17 10:20:10|||||||||1
1629195620000|2021-08-17 10:20:20|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|6
1629195670000|2021-08-17 10:21:10|9461.9|9446.9|9461.9|9446.9|9461.9|9446.9|9461.9|9446.9|1
1629195690000|2021-08-17 10:21:30|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|0
1629195840000|2021-08-17 10:24:00|||||||||5
1629196070000|2021-08-17 10:27:50|9459.8|9444.8|9457.4|9442.4|9459.8|9444.8|9457.4|9442.4|28
1629196080000|2021-08-17 10:28:00|9454.9|9439.9|9453.2|9438.2|9454.9|9439.9|9451.4|9436.4|14
1629196090000|2021-08-17 10:28:10|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|0
1629196100000|2021-08-17 10:28:20|9453.1|9438.1|9454.5|9439.5|9454.9|9439.9|9453.1|9438.1|1
1629196110000|2021-08-17 10:28:30|9453.8|9438.8|9453.5|9438.5|9453.8|9438.8|9453.5|9438.5|0
1629196140000|2021-08-17 10:29:00|9455|9440|9460.7|9445.7|9460.7|9445.7|9455|9440|8
1629196350000|2021-08-17 10:32:30|||||||||4
1629196360000|2021-08-17 10:32:40|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|0
1629196430000|2021-08-17 10:33:50|9461.1|9446.1|9461.6|9446.6|9461.6|9446.6|9461.1|9446.1|1
1629196440000|2021-08-17 10:34:00|9461.5|9446.5|9463.6|9448.6|9463.6|9448.6|9461.5|9446.5|9
1629196450000|2021-08-17 10:34:10|||||||||7
1629196460000|2021-08-17 10:34:20|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|1
1629196470000|2021-08-17 10:34:30|||||||||1
1629196480000|2021-08-17 10:34:40|||||||||1
1629196490000|2021-08-17 10:34:50|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|4
1629196500000|2021-08-17 10:35:00|9462.9|9447.9|9462.7|9447.7|9462.9|9447.9|9462.7|9447.7|0
1629196510000|2021-08-17 10:35:10|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|0
1629196540000|2021-08-17 10:35:40|9462|9447|9460.4|9445.4|9462.1|9447.1|9460.4|9445.4|0
1629196610000|2021-08-17 10:36:50|9458|9443|9456.9|9441.9|9458|9443|9456.9|9441.9|3
1629196620000|2021-08-17 10:37:00|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|0
1629196660000|2021-08-17 10:37:40|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|0
1629196740000|2021-08-17 10:39:00|9456.2|9441.2|9455.9|9440.9|9456.4|9441.4|9455.9|9440.9|4
1629196750000|2021-08-17 10:39:10|9455.5|9440.5|9452.5|9437.5|9455.5|9440.5|9452.5|9437.5|0
1629196910000|2021-08-17 10:41:50|9452.1|9437.1|9451|9436|9452.1|9437.1|9450.6|9435.6|10
1629197050000|2021-08-17 10:44:10|9450.1|9435.1|9451|9436|9451|9436|9450.1|9435.1|1
1629197060000|2021-08-17 10:44:20|9451.4|9436.4|9451.4|9436.4|9451.4|9436.4|9451.4|9436.4|0
1629197090000|2021-08-17 10:44:50|9451.7|9436.7|9451.9|9436.9|9451.9|9436.9|9451.7|9436.7|0
1629197120000|2021-08-17 10:45:20|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|0
1629197180000|2021-08-17 10:46:20|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629197220000|2021-08-17 10:47:00|9449.8|9434.8|9449.8|9434.8|9449.8|9434.8|9449.8|9434.8|0
1629197260000|2021-08-17 10:47:40|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1629197560000|2021-08-17 10:52:40|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|1
1629197680000|2021-08-17 10:54:40|9448.2|9433.2|9447.3|9432.3|9448.2|9433.2|9447.3|9432.3|4
1629197690000|2021-08-17 10:54:50|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|6
1629197700000|2021-08-17 10:55:00|9448|9433|9448|9433|9448|9433|9448|9433|0
1629197710000|2021-08-17 10:55:10|9448.1|9433.1|9448.3|9433.3|9448.8|9433.8|9448.1|9433.1|30
1629197720000|2021-08-17 10:55:20|9448.1|9433.1|9448|9433|9448.5|9433.5|9448|9433|1
1629197730000|2021-08-17 10:55:30|9448.8|9433.8|9448.5|9433.5|9449.1|9434.1|9448.5|9433.5|12
1629197790000|2021-08-17 10:56:30|9448.9|9433.9|9449|9434|9449|9434|9448.9|9433.9|0
1629197800000|2021-08-17 10:56:40|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|1
1629197860000|2021-08-17 10:57:40|9448.1|9433.1|9448.5|9433.5|9448.5|9433.5|9448|9433|0
1629197870000|2021-08-17 10:57:50|9448.1|9433.1|9448|9433|9448.1|9433.1|9448|9433|0
1629197880000|2021-08-17 10:58:00|9447.5|9432.5|9447.5|9432.5|9448|9433|9447.5|9432.5|0
1629197920000|2021-08-17 10:58:40|||||||||1
1629197930000|2021-08-17 10:58:50|9447|9432|9447|9432|9447|9432|9447|9432|0
1629197940000|2021-08-17 10:59:00|9446|9431|9446|9431|9446|9431|9446|9431|0
1629198020000|2021-08-17 11:00:20|||||||||1
1629198030000|2021-08-17 11:00:30|9446.5|9431.5|9448|9433|9448|9433|9446.5|9431.5|5
1629198040000|2021-08-17 11:00:40|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|1
1629198060000|2021-08-17 11:01:00|9447.4|9432.4|9447|9432|9447.4|9432.4|9447|9432|1
1629198130000|2021-08-17 11:02:10|9446.6|9431.6|9445.5|9430.5|9446.6|9431.6|9445.5|9430.5|1
1629198160000|2021-08-17 11:02:40|9445.4|9430.4|9445|9430|9445.4|9430.4|9445|9430|1
1629198270000|2021-08-17 11:04:30|||||||||1
1629198280000|2021-08-17 11:04:40|9444.9|9429.9|9441.5|9426.5|9444.9|9429.9|9441.5|9426.5|4
1629198290000|2021-08-17 11:04:50|9441.6|9426.6|9440.9|9425.9|9441.9|9426.9|9440.9|9425.9|1
1629198300000|2021-08-17 11:05:00|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|0
1629198310000|2021-08-17 11:05:10|9441.1|9426.1|9441.1|9426.1|9441.1|9426.1|9441.1|9426.1|0
1629198320000|2021-08-17 11:05:20|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|13
1629198330000|2021-08-17 11:05:30|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|0
1629198370000|2021-08-17 11:06:10|9435.5|9420.5|9435.3|9420.3|9435.5|9420.5|9435.1|9420.1|3
1629198380000|2021-08-17 11:06:20|9433|9418|9433.3|9418.3|9433.8|9418.8|9433|9418|1
1629198400000|2021-08-17 11:06:40|||||||||1
1629198520000|2021-08-17 11:08:40|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|1
1629198550000|2021-08-17 11:09:10|9434.3|9419.3|9434.4|9419.4|9434.4|9419.4|9434.3|9419.3|0
1629198560000|2021-08-17 11:09:20|9434.3|9419.3|9431.8|9416.8|9434.3|9419.3|9431.8|9416.8|5
1629198570000|2021-08-17 11:09:30|9430.4|9415.4|9429.1|9414.1|9430.4|9415.4|9428.4|9413.4|5
1629198580000|2021-08-17 11:09:40|9429.2|9414.2|9429.2|9414.2|9429.2|9414.2|9429.2|9414.2|0
1629198620000|2021-08-17 11:10:20|9426.3|9411.3|9425.4|9410.4|9426.3|9411.3|9425.4|9410.4|8
1629198640000|2021-08-17 11:10:40|9427.5|9412.5|9428.8|9413.8|9429.1|9414.1|9427.5|9412.5|45
1629198660000|2021-08-17 11:11:00|9428.5|9413.5|9426.3|9411.3|9428.5|9413.5|9426.3|9411.3|1
1629198670000|2021-08-17 11:11:10|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|3
1629198690000|2021-08-17 11:11:30|9425.3|9410.3|9425.1|9410.1|9425.3|9410.3|9425.1|9410.1|1
1629198700000|2021-08-17 11:11:40|9425.3|9410.3|9425.6|9410.6|9425.6|9410.6|9425.3|9410.3|1
1629198780000|2021-08-17 11:13:00|9427|9412|9430.5|9415.5|9431|9416|9427|9412|11
1629198810000|2021-08-17 11:13:30|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|0
1629198820000|2021-08-17 11:13:40|9432.2|9417.2|9430.7|9415.7|9432.2|9417.2|9430.7|9415.7|2
1629198840000|2021-08-17 11:14:00|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1629198910000|2021-08-17 11:15:10|9432.3|9417.3|9432.7|9417.7|9432.7|9417.7|9432.3|9417.3|0
1629198930000|2021-08-17 11:15:30|9433|9418|9433.6|9418.6|9433.6|9418.6|9433|9418|1
1629199100000|2021-08-17 11:18:20|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|1
1629199140000|2021-08-17 11:19:00|9430.9|9415.9|9430.7|9415.7|9430.9|9415.9|9430.7|9415.7|0
1629199350000|2021-08-17 11:22:30|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|0
1629199410000|2021-08-17 11:23:30|9431.2|9416.2|9431.4|9416.4|9431.4|9416.4|9431.2|9416.2|1
1629199460000|2021-08-17 11:24:20|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|1
1629199530000|2021-08-17 11:25:30|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|0
1629199570000|2021-08-17 11:26:10|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|1
1629199620000|2021-08-17 11:27:00|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|0
1629199700000|2021-08-17 11:28:20|9431.2|9416.2|9431.3|9416.3|9431.3|9416.3|9431.2|9416.2|0
1629199710000|2021-08-17 11:28:30|9431.7|9416.7|9431.8|9416.8|9431.8|9416.8|9431.7|9416.7|0
1629199750000|2021-08-17 11:29:10|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|0
1629199790000|2021-08-17 11:29:50|9432|9417|9431.8|9416.8|9432|9417|9431.8|9416.8|0
1629199800000|2021-08-17 11:30:00|||||||||1
1629199810000|2021-08-17 11:30:10|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|0
1629199830000|2021-08-17 11:30:30|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|0
1629199900000|2021-08-17 11:31:40|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|0
1629199920000|2021-08-17 11:32:00|9432.8|9417.8|9433.6|9418.6|9434|9419|9432.8|9417.8|0
1629199930000|2021-08-17 11:32:10|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|0
1629199970000|2021-08-17 11:32:50|9433.7|9418.7|9434|9419|9434|9419|9433.7|9418.7|0
1629199980000|2021-08-17 11:33:00|9436.9|9421.9|9437.8|9422.8|9438.3|9423.3|9436.9|9421.9|1
1629200040000|2021-08-17 11:34:00|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|0
1629200050000|2021-08-17 11:34:10|9437|9422|9437|9422|9437|9422|9437|9422|0
1629200070000|2021-08-17 11:34:30|9438.8|9423.8|9436.3|9421.3|9438.8|9423.8|9436.3|9421.3|0
1629200080000|2021-08-17 11:34:40|9437.1|9422.1|9437|9422|9437.3|9422.3|9436.8|9421.8|0
1629200090000|2021-08-17 11:34:50|9436.5|9421.5|9437.6|9422.6|9437.6|9422.6|9436.3|9421.3|0
1629200100000|2021-08-17 11:35:00|9438.1|9423.1|9440.8|9425.8|9441.3|9426.3|9438.1|9423.1|2
1629200110000|2021-08-17 11:35:10|9438.6|9423.6|9439|9424|9439.1|9424.1|9438.6|9423.6|2
1629200120000|2021-08-17 11:35:20|9439.8|9424.8|9440.3|9425.3|9440.3|9425.3|9439.3|9424.3|0
1629200140000|2021-08-17 11:35:40|9440|9425|9440|9425|9440|9425|9440|9425|1
1629200150000|2021-08-17 11:35:50|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|0
1629200170000|2021-08-17 11:36:10|9440.8|9425.8|9440.3|9425.3|9440.8|9425.8|9440.3|9425.3|1
1629200180000|2021-08-17 11:36:20|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|0
1629200200000|2021-08-17 11:36:40|9440.5|9425.5|9440.3|9425.3|9440.5|9425.5|9440.3|9425.3|1
1629200210000|2021-08-17 11:36:50|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|0
1629200260000|2021-08-17 11:37:40|9440.2|9425.2|9437.6|9422.6|9440.2|9425.2|9437.6|9422.6|2
1629200280000|2021-08-17 11:38:00|9439.6|9424.6|9439.1|9424.1|9439.6|9424.6|9439.1|9424.1|3
1629200290000|2021-08-17 11:38:10|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|0
1629200300000|2021-08-17 11:38:20|||||||||1
1629200320000|2021-08-17 11:38:40|9438.6|9423.6|9438.6|9423.6|9438.6|9423.6|9438.6|9423.6|1
1629200340000|2021-08-17 11:39:00|9438.9|9423.9|9439.6|9424.6|9439.6|9424.6|9438.9|9423.9|2
1629200370000|2021-08-17 11:39:30|9439.3|9424.3|9439.8|9424.8|9439.8|9424.8|9439.3|9424.3|1
1629200420000|2021-08-17 11:40:20|9440.3|9425.3|9441.7|9426.7|9441.8|9426.8|9440.3|9425.3|0
1629200430000|2021-08-17 11:40:30|9441.8|9426.8|9441.3|9426.3|9441.8|9426.8|9440.8|9425.8|1
1629200440000|2021-08-17 11:40:40|9442.7|9427.7|9442.3|9427.3|9442.7|9427.7|9442.3|9427.3|3
1629200450000|2021-08-17 11:40:50|9442.7|9427.7|9442.8|9427.8|9442.8|9427.8|9442.7|9427.7|0
1629200460000|2021-08-17 11:41:00|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|1
1629200500000|2021-08-17 11:41:40|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|0
1629200510000|2021-08-17 11:41:50|9442.3|9427.3|9442.8|9427.8|9442.8|9427.8|9442.3|9427.3|0
1629200520000|2021-08-17 11:42:00|9443.6|9428.6|9443.7|9428.7|9443.7|9428.7|9443.3|9428.3|4
1629200530000|2021-08-17 11:42:10|9444.6|9429.6|9444.8|9429.8|9444.8|9429.8|9443.6|9428.6|1
1629200540000|2021-08-17 11:42:20|9445.2|9430.2|9445.3|9430.3|9445.3|9430.3|9445.2|9430.2|0
1629200550000|2021-08-17 11:42:30|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629200560000|2021-08-17 11:42:40|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|4
1629200580000|2021-08-17 11:43:00|9446|9431|9445.8|9430.8|9446|9431|9445.8|9430.8|1
1629200590000|2021-08-17 11:43:10|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|3
1629200610000|2021-08-17 11:43:30|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|0
1629200620000|2021-08-17 11:43:40|9445.8|9430.8|9446.5|9431.5|9446.5|9431.5|9445.8|9430.8|0
1629200630000|2021-08-17 11:43:50|9446|9431|9444.8|9429.8|9446.3|9431.3|9444.8|9429.8|2
1629200660000|2021-08-17 11:44:20|9445|9430|9445.6|9430.6|9445.9|9430.9|9445|9430|2
1629200670000|2021-08-17 11:44:30|9445.8|9430.8|9444.8|9429.8|9445.8|9430.8|9444.8|9429.8|1
1629200680000|2021-08-17 11:44:40|9445.2|9430.2|9445.3|9430.3|9445.3|9430.3|9445.2|9430.2|6
1629200700000|2021-08-17 11:45:00|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629200710000|2021-08-17 11:45:10|9445.3|9430.3|9445.8|9430.8|9445.8|9430.8|9445.3|9430.3|1
1629200790000|2021-08-17 11:46:30|9446.2|9431.2|9446.3|9431.3|9446.3|9431.3|9446.2|9431.2|0
1629200820000|2021-08-17 11:47:00|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|4
1629200840000|2021-08-17 11:47:20|9442.1|9427.1|9444.1|9429.1|9444.1|9429.1|9441.6|9426.6|17
1629200850000|2021-08-17 11:47:30|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1629200910000|2021-08-17 11:48:30|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1629200920000|2021-08-17 11:48:40|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|1
1629200940000|2021-08-17 11:49:00|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1629200950000|2021-08-17 11:49:10|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1629200960000|2021-08-17 11:49:20|9445.1|9430.1|9445.2|9430.2|9445.2|9430.2|9445.1|9430.1|0
1629200970000|2021-08-17 11:49:30|||||||||1
1629200980000|2021-08-17 11:49:40|9445.3|9430.3|9444.8|9429.8|9445.3|9430.3|9444.4|9429.4|3
1629200990000|2021-08-17 11:49:50|9444.3|9429.3|9443.3|9428.3|9444.3|9429.3|9442.9|9427.9|3
1629201000000|2021-08-17 11:50:00|9442.6|9427.6|9442.8|9427.8|9443.3|9428.3|9442.4|9427.4|0
1629201040000|2021-08-17 11:50:40|9441.1|9426.1|9439.2|9424.2|9441.1|9426.1|9439|9424|1
1629201060000|2021-08-17 11:51:00|9438.8|9423.8|9438.7|9423.7|9438.8|9423.8|9438.7|9423.7|0
1629201070000|2021-08-17 11:51:10|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|0
1629201090000|2021-08-17 11:51:30|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|1
1629201100000|2021-08-17 11:51:40|||||||||1
1629201130000|2021-08-17 11:52:10|9438.3|9423.3|9438.7|9423.7|9438.7|9423.7|9438.2|9423.2|0
1629201160000|2021-08-17 11:52:40|9438.4|9423.4|9438.2|9423.2|9438.4|9423.4|9437.7|9422.7|4
1629201170000|2021-08-17 11:52:50|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|3
1629201180000|2021-08-17 11:53:00|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|0
1629201210000|2021-08-17 11:53:30|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|0
1629201220000|2021-08-17 11:53:40|9436.4|9421.4|9436.7|9421.7|9436.7|9421.7|9436.4|9421.4|0
1629201230000|2021-08-17 11:53:50|9436.4|9421.4|9436.7|9421.7|9436.7|9421.7|9436.4|9421.4|0
1629201250000|2021-08-17 11:54:10|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|2
1629201270000|2021-08-17 11:54:30|9435|9420|9435|9420|9435|9420|9435|9420|10
1629201280000|2021-08-17 11:54:40|||||||||1
1629201310000|2021-08-17 11:55:10|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1629201360000|2021-08-17 11:56:00|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1629201450000|2021-08-17 11:57:30|9437.9|9422.9|9437.4|9422.4|9437.9|9422.9|9437.4|9422.4|0
1629201490000|2021-08-17 11:58:10|9437|9422|9437.3|9422.3|9437.3|9422.3|9437|9422|0
1629201500000|2021-08-17 11:58:20|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|1
1629201540000|2021-08-17 11:59:00|9437.2|9422.2|9437.2|9422.2|9437.2|9422.2|9437.2|9422.2|2
1629201600000|2021-08-17 12:00:00|9435|9420|9437|9422|9437|9422|9434.2|9419.2|8
1629201610000|2021-08-17 12:00:10|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|5
1629201630000|2021-08-17 12:00:30|9437.8|9422.8|9442.8|9427.8|9442.8|9427.8|9437.8|9422.8|5
1629201650000|2021-08-17 12:00:50|9443.2|9428.2|9443.8|9428.8|9443.8|9428.8|9442.8|9427.8|1
1629201660000|2021-08-17 12:01:00|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|2
1629201670000|2021-08-17 12:01:10|||||||||1
1629201680000|2021-08-17 12:01:20|9444.9|9429.9|9445.3|9430.3|9445.3|9430.3|9444.9|9429.9|1
1629201700000|2021-08-17 12:01:40|9445.4|9430.4|9445.8|9430.8|9445.8|9430.8|9445.4|9430.4|1
1629201710000|2021-08-17 12:01:50|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|2
1629201720000|2021-08-17 12:02:00|9446.6|9431.6|9445.8|9430.8|9446.6|9431.6|9445.3|9430.3|8
1629201730000|2021-08-17 12:02:10|9446.2|9431.2|9446.3|9431.3|9446.3|9431.3|9446.2|9431.2|0
1629201740000|2021-08-17 12:02:20|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|0
1629201760000|2021-08-17 12:02:40|9446.2|9431.2|9448.2|9433.2|9448.2|9433.2|9446.2|9431.2|14
1629201770000|2021-08-17 12:02:50|9448.8|9433.8|9446.1|9431.1|9448.8|9433.8|9446.1|9431.1|1
1629201780000|2021-08-17 12:03:00|9445.8|9430.8|9446.3|9431.3|9446.3|9431.3|9445.8|9430.8|25
1629201790000|2021-08-17 12:03:10|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|37
1629201800000|2021-08-17 12:03:20|||||||||50
1629201810000|2021-08-17 12:03:30|||||||||8
1629201830000|2021-08-17 12:03:50|9447.3|9432.3|9445.4|9430.4|9447.3|9432.3|9444.4|9429.4|3
1629201840000|2021-08-17 12:04:00|9445.8|9430.8|9445.9|9430.9|9445.9|9430.9|9445.8|9430.8|0
1629201850000|2021-08-17 12:04:10|9446.8|9431.8|9446.3|9431.3|9446.8|9431.8|9446.3|9431.3|0
1629201860000|2021-08-17 12:04:20|||||||||1
1629201920000|2021-08-17 12:05:20|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1629201930000|2021-08-17 12:05:30|9444.1|9429.1|9441.8|9426.8|9444.1|9429.1|9441.8|9426.8|5
1629201940000|2021-08-17 12:05:40|9440.7|9425.7|9437.8|9422.8|9440.7|9425.7|9437.8|9422.8|3
1629201950000|2021-08-17 12:05:50|9438.2|9423.2|9440.2|9425.2|9440.2|9425.2|9438.2|9423.2|2
1629202000000|2021-08-17 12:06:40|9440.6|9425.6|9441.2|9426.2|9441.2|9426.2|9440.6|9425.6|0
1629202010000|2021-08-17 12:06:50|9441.6|9426.6|9442.4|9427.4|9442.4|9427.4|9441.6|9426.6|0
1629202020000|2021-08-17 12:07:00|9442.6|9427.6|9442.8|9427.8|9443.2|9428.2|9442.6|9427.6|0
1629202030000|2021-08-17 12:07:10|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|0
1629202040000|2021-08-17 12:07:20|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|1
1629202070000|2021-08-17 12:07:50|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|0
1629202080000|2021-08-17 12:08:00|9441.6|9426.6|9438.6|9423.6|9441.6|9426.6|9438.6|9423.6|5
1629202090000|2021-08-17 12:08:10|9438.1|9423.1|9435.6|9420.6|9438.1|9423.1|9435.6|9420.6|3
1629202100000|2021-08-17 12:08:20|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|8
1629202160000|2021-08-17 12:09:20|9435.9|9420.9|9438.1|9423.1|9438.1|9423.1|9435.5|9420.5|1
1629202170000|2021-08-17 12:09:30|9438.4|9423.4|9438.1|9423.1|9438.4|9423.4|9438.1|9423.1|0
1629202180000|2021-08-17 12:09:40|9439.1|9424.1|9439.4|9424.4|9439.4|9424.4|9439.1|9424.1|0
1629202190000|2021-08-17 12:09:50|9439.1|9424.1|9438.9|9423.9|9439.1|9424.1|9438.1|9423.1|0
1629202200000|2021-08-17 12:10:00|9438.6|9423.6|9441.3|9426.3|9442.3|9427.3|9438.6|9423.6|3
1629202210000|2021-08-17 12:10:10|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|0
1629202240000|2021-08-17 12:10:40|9440.4|9425.4|9438.1|9423.1|9440.4|9425.4|9437.7|9422.7|4
1629202250000|2021-08-17 12:10:50|9438.2|9423.2|9440.3|9425.3|9440.3|9425.3|9438.2|9423.2|1
1629202260000|2021-08-17 12:11:00|9440.4|9425.4|9439.6|9424.6|9440.4|9425.4|9439.6|9424.6|0
1629202320000|2021-08-17 12:12:00|9439.7|9424.7|9440.8|9425.8|9440.8|9425.8|9439.7|9424.7|1
1629202330000|2021-08-17 12:12:10|9440.4|9425.4|9440.1|9425.1|9440.4|9425.4|9440.1|9425.1|0
1629202350000|2021-08-17 12:12:30|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|1
1629202360000|2021-08-17 12:12:40|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|0
1629202380000|2021-08-17 12:13:00|9439.8|9424.8|9438.2|9423.2|9439.8|9424.8|9435.6|9420.6|8
1629202390000|2021-08-17 12:13:10|9438.9|9423.9|9438.2|9423.2|9438.9|9423.9|9438.2|9423.2|0
1629202420000|2021-08-17 12:13:40|9438.9|9423.9|9439.1|9424.1|9439.1|9424.1|9438.2|9423.2|0
1629202450000|2021-08-17 12:14:10|9439.6|9424.6|9441.3|9426.3|9441.3|9426.3|9439.6|9424.6|0
1629202470000|2021-08-17 12:14:30|9440.9|9425.9|9441.6|9426.6|9441.6|9426.6|9440.9|9425.9|0
1629202480000|2021-08-17 12:14:40|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|0
1629202500000|2021-08-17 12:15:00|9442.1|9427.1|9443.2|9428.2|9443.2|9428.2|9442.1|9427.1|3
1629202510000|2021-08-17 12:15:10|9443.7|9428.7|9442.7|9427.7|9443.7|9428.7|9441.7|9426.7|2
1629202520000|2021-08-17 12:15:20|9443.1|9428.1|9443.2|9428.2|9443.2|9428.2|9443.1|9428.1|0
1629202550000|2021-08-17 12:15:50|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|2
1629202580000|2021-08-17 12:16:20|9443.7|9428.7|9439.2|9424.2|9443.7|9428.7|9439.2|9424.2|8
1629202590000|2021-08-17 12:16:30|9439.7|9424.7|9441.2|9426.2|9441.2|9426.2|9439.7|9424.7|1
1629202640000|2021-08-17 12:17:20|9441.6|9426.6|9441.7|9426.7|9441.7|9426.7|9441.6|9426.6|0
1629202660000|2021-08-17 12:17:40|||||||||25
1629202670000|2021-08-17 12:17:50|9442.1|9427.1|9443.1|9428.1|9443.1|9428.1|9442.1|9427.1|0
1629202680000|2021-08-17 12:18:00|9443.2|9428.2|9444.3|9429.3|9444.7|9429.7|9443.2|9428.2|0
1629202690000|2021-08-17 12:18:10|9444.7|9429.7|9444.2|9429.2|9444.7|9429.7|9444.2|9429.2|0
1629202710000|2021-08-17 12:18:30|||||||||13
1629202720000|2021-08-17 12:18:40|||||||||2
1629202730000|2021-08-17 12:18:50|9445.2|9430.2|9445.2|9430.2|9445.2|9430.2|9445.2|9430.2|1
1629202740000|2021-08-17 12:19:00|9443.7|9428.7|9440.7|9425.7|9443.7|9428.7|9440.7|9425.7|4
1629202750000|2021-08-17 12:19:10|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|0
1629202790000|2021-08-17 12:19:50|9441.7|9426.7|9444.2|9429.2|9444.2|9429.2|9441.7|9426.7|1
1629202800000|2021-08-17 12:20:00|9444.6|9429.6|9444.7|9429.7|9444.7|9429.7|9444.6|9429.6|0
1629202830000|2021-08-17 12:20:30|9444.4|9429.4|9445.6|9430.6|9445.6|9430.6|9443.7|9428.7|2
1629202840000|2021-08-17 12:20:40|9445.7|9430.7|9445.3|9430.3|9445.7|9430.7|9445.3|9430.3|3
1629202850000|2021-08-17 12:20:50|9445.4|9430.4|9448.1|9433.1|9448.1|9433.1|9445.4|9430.4|5
1629202860000|2021-08-17 12:21:00|9445.8|9430.8|9446.3|9431.3|9446.3|9431.3|9444.3|9429.3|10
1629202870000|2021-08-17 12:21:10|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|1
1629202880000|2021-08-17 12:21:20|9446.9|9431.9|9449.1|9434.1|9449.1|9434.1|9446.9|9431.9|3
1629202890000|2021-08-17 12:21:30|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|4
1629202900000|2021-08-17 12:21:40|9449|9434|9449.3|9434.3|9449.3|9434.3|9449|9434|0
1629202910000|2021-08-17 12:21:50|9449.1|9434.1|9449.5|9434.5|9449.5|9434.5|9449.1|9434.1|1
1629202930000|2021-08-17 12:22:10|9450|9435|9450.1|9435.1|9450.1|9435.1|9450|9435|0
1629202950000|2021-08-17 12:22:30|9454.3|9439.3|9456.5|9441.5|9456.6|9441.6|9454.3|9439.3|35
1629202960000|2021-08-17 12:22:40|9456.6|9441.6|9454.3|9439.3|9457.1|9442.1|9453.3|9438.3|22
1629202970000|2021-08-17 12:22:50|9455.3|9440.3|9454.3|9439.3|9457.6|9442.6|9454.3|9439.3|6
1629202980000|2021-08-17 12:23:00|9453.9|9438.9|9453.3|9438.3|9453.9|9438.9|9453.3|9438.3|4
1629202990000|2021-08-17 12:23:10|9453.1|9438.1|9450.8|9435.8|9453.1|9438.1|9450.8|9435.8|4
1629203000000|2021-08-17 12:23:20|9450.6|9435.6|9451.3|9436.3|9451.3|9436.3|9450.3|9435.3|2
1629203010000|2021-08-17 12:23:30|9450.9|9435.9|9450.8|9435.8|9450.9|9435.9|9450.8|9435.8|0
1629203020000|2021-08-17 12:23:40|9450.4|9435.4|9449.4|9434.4|9450.4|9435.4|9449.4|9434.4|2
1629203030000|2021-08-17 12:23:50|||||||||1
1629203040000|2021-08-17 12:24:00|9445.4|9430.4|9445.5|9430.5|9446.3|9431.3|9442.4|9427.4|4
1629203050000|2021-08-17 12:24:10|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|0
1629203090000|2021-08-17 12:24:50|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|0
1629203100000|2021-08-17 12:25:00|9446.3|9431.3|9447.9|9432.9|9447.9|9432.9|9446.3|9431.3|0
1629203110000|2021-08-17 12:25:10|||||||||1
1629203120000|2021-08-17 12:25:20|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629203130000|2021-08-17 12:25:30|9448.7|9433.7|9448.3|9433.3|9449.4|9434.4|9448.3|9433.3|1
1629203140000|2021-08-17 12:25:40|9447.5|9432.5|9447.9|9432.9|9447.9|9432.9|9447.4|9432.4|0
1629203170000|2021-08-17 12:26:10|9448.3|9433.3|9448.8|9433.8|9448.8|9433.8|9448.3|9433.3|0
1629203180000|2021-08-17 12:26:20|9448.9|9433.9|9453.3|9438.3|9453.3|9438.3|9448.4|9433.4|5
1629203210000|2021-08-17 12:26:50|9454|9439|9452.5|9437.5|9454.3|9439.3|9452.5|9437.5|7
1629203220000|2021-08-17 12:27:00|9452.2|9437.2|9444.3|9429.3|9452.2|9437.2|9444.3|9429.3|5
1629203230000|2021-08-17 12:27:10|9445|9430|9446.3|9431.3|9446.3|9431.3|9445|9430|0
1629203240000|2021-08-17 12:27:20|9447|9432|9447.8|9432.8|9447.8|9432.8|9447|9432|36
1629203250000|2021-08-17 12:27:30|9447.5|9432.5|9447.3|9432.3|9447.5|9432.5|9447.3|9432.3|0
1629203260000|2021-08-17 12:27:40|9448|9433|9448.3|9433.3|9448.3|9433.3|9448|9433|1
1629203280000|2021-08-17 12:28:00|9447.8|9432.8|9450.8|9435.8|9450.8|9435.8|9447.8|9432.8|3
1629203300000|2021-08-17 12:28:20|9450.5|9435.5|9450.3|9435.3|9450.5|9435.5|9450.3|9435.3|0
1629203310000|2021-08-17 12:28:30|9450.8|9435.8|9450.3|9435.3|9450.8|9435.8|9450.3|9435.3|0
1629203320000|2021-08-17 12:28:40|9450.2|9435.2|9447|9432|9450.2|9435.2|9446.3|9431.3|4
1629203330000|2021-08-17 12:28:50|9447.3|9432.3|9444.3|9429.3|9447.3|9432.3|9444.3|9429.3|1
1629203340000|2021-08-17 12:29:00|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|0
1629203360000|2021-08-17 12:29:20|9442.8|9427.8|9443.3|9428.3|9443.3|9428.3|9442.8|9427.8|0
1629203370000|2021-08-17 12:29:30|9443|9428|9442.8|9427.8|9443|9428|9442.8|9427.8|1
1629203380000|2021-08-17 12:29:40|9443.2|9428.2|9443.3|9428.3|9443.3|9428.3|9443.2|9428.2|0
1629203390000|2021-08-17 12:29:50|9444.8|9429.8|9445.3|9430.3|9445.3|9430.3|9444.8|9429.8|0
1629203400000|2021-08-17 12:30:00|9445.5|9430.5|9444.8|9429.8|9445.5|9430.5|9444.8|9429.8|1
1629203420000|2021-08-17 12:30:20|9445.3|9430.3|9444.5|9429.5|9445.3|9430.3|9444|9429|2
1629203430000|2021-08-17 12:30:30|9444.8|9429.8|9448.3|9433.3|9448.3|9433.3|9444.8|9429.8|3
1629203440000|2021-08-17 12:30:40|9447|9432|9446.8|9431.8|9447|9432|9446.8|9431.8|2
1629203450000|2021-08-17 12:30:50|9447.3|9432.3|9450.3|9435.3|9450.8|9435.8|9447.3|9432.3|2
1629203460000|2021-08-17 12:31:00|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449|9434|0
1629203470000|2021-08-17 12:31:10|9449.3|9434.3|9450.8|9435.8|9450.8|9435.8|9449.3|9434.3|1
1629203480000|2021-08-17 12:31:20|9451.5|9436.5|9454|9439|9454|9439|9450|9435|4
1629203490000|2021-08-17 12:31:30|9455|9440|9455|9440|9455|9440|9455|9440|0
1629203500000|2021-08-17 12:31:40|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1629203510000|2021-08-17 12:31:50|9456|9441|9455.5|9440.5|9457|9442|9455|9440|11
1629203520000|2021-08-17 12:32:00|||||||||2
1629203530000|2021-08-17 12:32:10|9455|9440|9452|9437|9455|9440|9452|9437|5
1629203540000|2021-08-17 12:32:20|9451.6|9436.6|9450|9435|9451.6|9436.6|9449.3|9434.3|0
1629203550000|2021-08-17 12:32:30|9450.5|9435.5|9450|9435|9450.5|9435.5|9450|9435|0
1629203560000|2021-08-17 12:32:40|9449.5|9434.5|9449.6|9434.6|9450|9435|9449.5|9434.5|0
1629203570000|2021-08-17 12:32:50|9448.5|9433.5|9447|9432|9448.5|9433.5|9446|9431|3
1629203580000|2021-08-17 12:33:00|9447.7|9432.7|9454.5|9439.5|9454.5|9439.5|9447.7|9432.7|22
1629203590000|2021-08-17 12:33:10|9453.5|9438.5|9453.1|9438.1|9453.5|9438.5|9453.1|9438.1|2
1629203600000|2021-08-17 12:33:20|9453|9438|9450|9435|9453|9438|9449.5|9434.5|1
1629203610000|2021-08-17 12:33:30|9449.6|9434.6|9445.5|9430.5|9449.6|9434.6|9445|9430|2
1629203620000|2021-08-17 12:33:40|9445.1|9430.1|9445|9430|9446.9|9431.9|9445|9430|1
1629203630000|2021-08-17 12:33:50|9445.3|9430.3|9444.5|9429.5|9445.5|9430.5|9444.5|9429.5|0
1629203640000|2021-08-17 12:34:00|9443.5|9428.5|9434.3|9419.3|9443.5|9428.5|9428.5|9413.5|19
1629203650000|2021-08-17 12:34:10|9434.5|9419.5|9435|9420|9435|9420|9434.5|9419.5|0
1629203660000|2021-08-17 12:34:20|9435.3|9420.3|9441.2|9426.2|9441.2|9426.2|9435.3|9420.3|7
1629203670000|2021-08-17 12:34:30|9441.5|9426.5|9437.2|9422.2|9441.6|9426.6|9437.2|9422.2|9
1629203680000|2021-08-17 12:34:40|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9435.2|9420.2|6
1629203690000|2021-08-17 12:34:50|9437.6|9422.6|9438.7|9423.7|9438.7|9423.7|9437.2|9422.2|4
1629203720000|2021-08-17 12:35:20|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|1
1629203750000|2021-08-17 12:35:50|||||||||1
1629203770000|2021-08-17 12:36:10|9437.2|9422.2|9437.7|9422.7|9437.7|9422.7|9437.2|9422.2|1
1629203780000|2021-08-17 12:36:20|9439.9|9424.9|9441.7|9426.7|9441.7|9426.7|9439.9|9424.9|1
1629203790000|2021-08-17 12:36:30|9440.2|9425.2|9439.7|9424.7|9440.2|9425.2|9439.7|9424.7|1
1629203800000|2021-08-17 12:36:40|9439.2|9424.2|9439.9|9424.9|9440.2|9425.2|9439.2|9424.2|6
1629203840000|2021-08-17 12:37:20|9440.4|9425.4|9440.7|9425.7|9440.7|9425.7|9440.4|9425.4|1
1629203850000|2021-08-17 12:37:30|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|0
1629203870000|2021-08-17 12:37:50|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|1
1629203880000|2021-08-17 12:38:00|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|0
1629203890000|2021-08-17 12:38:10|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1629203900000|2021-08-17 12:38:20|9445.9|9430.9|9446.4|9431.4|9446.4|9431.4|9445.9|9430.9|1
1629203920000|2021-08-17 12:38:40|9446.7|9431.7|9446.6|9431.6|9446.7|9431.7|9446.1|9431.1|1
1629203940000|2021-08-17 12:39:00|9446.9|9431.9|9447.4|9432.4|9447.4|9432.4|9446.9|9431.9|1
1629203970000|2021-08-17 12:39:30|9448.5|9433.5|9448.8|9433.8|9448.8|9433.8|9448.4|9433.4|0
1629203980000|2021-08-17 12:39:40|9449.2|9434.2|9448.8|9433.8|9449.2|9434.2|9448.8|9433.8|0
1629204000000|2021-08-17 12:40:00|9447.7|9432.7|9447.6|9432.6|9447.7|9432.7|9447.6|9432.6|0
1629204020000|2021-08-17 12:40:20|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|1
1629204060000|2021-08-17 12:41:00|9449.2|9434.2|9449.4|9434.4|9449.4|9434.4|9449.2|9434.2|0
1629204080000|2021-08-17 12:41:20|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|3
1629204090000|2021-08-17 12:41:30|||||||||1
1629204110000|2021-08-17 12:41:50|9448.1|9433.1|9447.1|9432.1|9448.1|9433.1|9447.1|9432.1|3
1629204120000|2021-08-17 12:42:00|9446.4|9431.4|9446.7|9431.7|9446.7|9431.7|9446.2|9431.2|0
1629204150000|2021-08-17 12:42:30|9446.4|9431.4|9445.7|9430.7|9446.4|9431.4|9445.7|9430.7|1
1629204160000|2021-08-17 12:42:40|9445.4|9430.4|9442.2|9427.2|9445.4|9430.4|9442.2|9427.2|3
1629204170000|2021-08-17 12:42:50|9442.4|9427.4|9438.7|9423.7|9443.2|9428.2|9438.2|9423.2|18
1629204180000|2021-08-17 12:43:00|9439.4|9424.4|9439.7|9424.7|9439.7|9424.7|9439.4|9424.4|1
1629204210000|2021-08-17 12:43:30|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|1
1629204220000|2021-08-17 12:43:40|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|9443.3|9428.3|0
1629204230000|2021-08-17 12:43:50|9443.7|9428.7|9443.8|9428.8|9443.8|9428.8|9443.7|9428.7|1
1629204240000|2021-08-17 12:44:00|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629204250000|2021-08-17 12:44:10|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|1
1629204270000|2021-08-17 12:44:30|9444.1|9429.1|9444.1|9429.1|9444.1|9429.1|9444.1|9429.1|0
1629204380000|2021-08-17 12:46:20|9443.7|9428.7|9446.4|9431.4|9446.4|9431.4|9443.7|9428.7|3
1629204390000|2021-08-17 12:46:30|9446.9|9431.9|9449.9|9434.9|9449.9|9434.9|9446.9|9431.9|6
1629204400000|2021-08-17 12:46:40|9449.8|9434.8|9451.9|9436.9|9451.9|9436.9|9449.8|9434.8|15
1629204420000|2021-08-17 12:47:00|9451.1|9436.1|9450.3|9435.3|9451.1|9436.1|9450.3|9435.3|2
1629204430000|2021-08-17 12:47:10|9449|9434|9448.3|9433.3|9449|9434|9447.6|9432.6|3
1629204460000|2021-08-17 12:47:40|9448.7|9433.7|9449.3|9434.3|9449.3|9434.3|9448.7|9433.7|0
1629204480000|2021-08-17 12:48:00|9449.8|9434.8|9449.3|9434.3|9450.3|9435.3|9449.3|9434.3|2
1629204490000|2021-08-17 12:48:10|9449|9434|9447.2|9432.2|9449|9434|9447.2|9432.2|2
1629204510000|2021-08-17 12:48:30|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|0
1629204530000|2021-08-17 12:48:50|9447.2|9432.2|9447.7|9432.7|9447.7|9432.7|9447.2|9432.2|1
1629204540000|2021-08-17 12:49:00|9447.4|9432.4|9443.4|9428.4|9447.4|9432.4|9443.4|9428.4|4
1629204550000|2021-08-17 12:49:10|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1629204570000|2021-08-17 12:49:30|9442.5|9427.5|9442.2|9427.2|9442.5|9427.5|9442.2|9427.2|0
1629204580000|2021-08-17 12:49:40|9442.6|9427.6|9446.7|9431.7|9446.7|9431.7|9442.6|9427.6|2
1629204590000|2021-08-17 12:49:50|9447.2|9432.2|9448.2|9433.2|9448.2|9433.2|9447.2|9432.2|1
1629204600000|2021-08-17 12:50:00|9447.5|9432.5|9443.3|9428.3|9447.5|9432.5|9443.3|9428.3|4
1629204610000|2021-08-17 12:50:10|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|0
1629204620000|2021-08-17 12:50:20|9444.7|9429.7|9443.7|9428.7|9444.7|9429.7|9443.7|9428.7|1
1629204650000|2021-08-17 12:50:50|9444.1|9429.1|9446.3|9431.3|9446.3|9431.3|9444.1|9429.1|1
1629204660000|2021-08-17 12:51:00|9446.7|9431.7|9445.2|9430.2|9446.7|9431.7|9445.2|9430.2|1
1629204670000|2021-08-17 12:51:10|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1629204690000|2021-08-17 12:51:30|9445.3|9430.3|9445.3|9430.3|9445.5|9430.5|9445|9430|0
1629204700000|2021-08-17 12:51:40|9444.3|9429.3|9443.3|9428.3|9444.3|9429.3|9443.3|9428.3|2
1629204720000|2021-08-17 12:52:00|||||||||89
1629204740000|2021-08-17 12:52:20|9443.7|9428.7|9444.3|9429.3|9444.3|9429.3|9443.7|9428.7|0
1629204750000|2021-08-17 12:52:30|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|2
1629204760000|2021-08-17 12:52:40|9439.3|9424.3|9437.8|9422.8|9439.3|9424.3|9437.8|9422.8|16
1629204780000|2021-08-17 12:53:00|9441.8|9426.8|9443.8|9428.8|9443.8|9428.8|9441.8|9426.8|3
1629204790000|2021-08-17 12:53:10|9444.2|9429.2|9446.2|9431.2|9446.2|9431.2|9444.2|9429.2|1
1629204800000|2021-08-17 12:53:20|9447.1|9432.1|9447.8|9432.8|9448.6|9433.6|9447.1|9432.1|2
1629204820000|2021-08-17 12:53:40|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1629204850000|2021-08-17 12:54:10|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|0
1629204860000|2021-08-17 12:54:20|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|1
1629204870000|2021-08-17 12:54:30|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1629204910000|2021-08-17 12:55:10|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|0
1629204920000|2021-08-17 12:55:20|9447.9|9432.9|9447.8|9432.8|9448.3|9433.3|9447.2|9432.2|5
1629204930000|2021-08-17 12:55:30|9447.7|9432.7|9443.8|9428.8|9447.7|9432.7|9443.8|9428.8|7
1629204960000|2021-08-17 12:56:00|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|3
1629204970000|2021-08-17 12:56:10|9446.6|9431.6|9447.1|9432.1|9447.1|9432.1|9446.6|9431.6|0
1629204980000|2021-08-17 12:56:20|9449.1|9434.1|9450.6|9435.6|9450.6|9435.6|9449.1|9434.1|1
1629205000000|2021-08-17 12:56:40|9450.9|9435.9|9451.6|9436.6|9452.1|9437.1|9450.9|9435.9|2
1629205010000|2021-08-17 12:56:50|9449.1|9434.1|9450.1|9435.1|9450.1|9435.1|9449.1|9434.1|2
1629205020000|2021-08-17 12:57:00|9449.7|9434.7|9449.6|9434.6|9449.7|9434.7|9449.6|9434.6|0
1629205030000|2021-08-17 12:57:10|9449.2|9434.2|9449.1|9434.1|9449.2|9434.2|9449.1|9434.1|0
1629205040000|2021-08-17 12:57:20|||||||||1
1629205060000|2021-08-17 12:57:40|9450.5|9435.5|9451.4|9436.4|9451.4|9436.4|9450.5|9435.5|3
1629205080000|2021-08-17 12:58:00|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|0
1629205090000|2021-08-17 12:58:10|9452.2|9437.2|9452.6|9437.6|9452.6|9437.6|9452.2|9437.2|0
1629205100000|2021-08-17 12:58:20|9453.3|9438.3|9453.6|9438.6|9453.6|9438.6|9453.3|9438.3|0
1629205120000|2021-08-17 12:58:40|9453.7|9438.7|9453.9|9438.9|9454.2|9439.2|9453.2|9438.2|3
1629205130000|2021-08-17 12:58:50|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|3
1629205140000|2021-08-17 12:59:00|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|0
1629205150000|2021-08-17 12:59:10|9454.3|9439.3|9454.4|9439.4|9454.4|9439.4|9454.3|9439.3|0
1629205170000|2021-08-17 12:59:30|9451.4|9436.4|9451.9|9436.9|9451.9|9436.9|9451.4|9436.4|6
1629205180000|2021-08-17 12:59:40|9449.9|9434.9|9448.4|9433.4|9449.9|9434.9|9448.4|9433.4|0
1629205190000|2021-08-17 12:59:50|9448.1|9433.1|9448.9|9433.9|9448.9|9433.9|9447.9|9432.9|0
1629205200000|2021-08-17 13:00:00|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1629205210000|2021-08-17 13:00:10|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1629205230000|2021-08-17 13:00:30|9450.3|9435.3|9448.9|9433.9|9450.3|9435.3|9448.4|9433.4|1
1629205250000|2021-08-17 13:00:50|9449.3|9434.3|9449.4|9434.4|9449.4|9434.4|9449.3|9434.3|0
1629205260000|2021-08-17 13:01:00|9448.3|9433.3|9445.7|9430.7|9448.3|9433.3|9445.6|9430.6|4
1629205270000|2021-08-17 13:01:10|9444.5|9429.5|9447.4|9432.4|9447.4|9432.4|9444.3|9429.3|0
1629205290000|2021-08-17 13:01:30|9447.8|9432.8|9447.9|9432.9|9447.9|9432.9|9447.8|9432.8|0
1629205310000|2021-08-17 13:01:50|9447.7|9432.7|9446.1|9431.1|9447.7|9432.7|9444.7|9429.7|3
1629205320000|2021-08-17 13:02:00|9446.4|9431.4|9448.9|9433.9|9448.9|9433.9|9446.4|9431.4|0
1629205330000|2021-08-17 13:02:10|9449.4|9434.4|9447.4|9432.4|9449.4|9434.4|9447.4|9432.4|0
1629205340000|2021-08-17 13:02:20|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|0
1629205350000|2021-08-17 13:02:30|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|0
1629205380000|2021-08-17 13:03:00|9449.1|9434.1|9449.8|9434.8|9449.8|9434.8|9449.1|9434.1|0
1629205390000|2021-08-17 13:03:10|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1629205430000|2021-08-17 13:03:50|9450.4|9435.4|9451.9|9436.9|9451.9|9436.9|9450.4|9435.4|1
1629205460000|2021-08-17 13:04:20|9451.1|9436.1|9448.9|9433.9|9451.1|9436.1|9448.9|9433.9|3
1629205480000|2021-08-17 13:04:40|9449.3|9434.3|9447.9|9432.9|9449.4|9434.4|9447.9|9432.9|2
1629205490000|2021-08-17 13:04:50|9448.3|9433.3|9448.4|9433.4|9448.4|9433.4|9448.3|9433.3|0
1629205500000|2021-08-17 13:05:00|9447.3|9432.3|9446.9|9431.9|9447.3|9432.3|9446.9|9431.9|0
1629205530000|2021-08-17 13:05:30|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|1
1629205550000|2021-08-17 13:05:50|9449|9434|9449.9|9434.9|9449.9|9434.9|9449|9434|1
1629205560000|2021-08-17 13:06:00|9450.7|9435.7|9447.4|9432.4|9451.4|9436.4|9447.4|9432.4|1
1629205590000|2021-08-17 13:06:30|9446.7|9431.7|9446.6|9431.6|9446.7|9431.7|9446.6|9431.6|1
1629205600000|2021-08-17 13:06:40|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629205610000|2021-08-17 13:06:50|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|0
1629205630000|2021-08-17 13:07:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|11
1629205670000|2021-08-17 13:07:50|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|3
1629205680000|2021-08-17 13:08:00|9445.8|9430.8|9442.6|9427.6|9445.8|9430.8|9442.4|9427.4|1
1629205690000|2021-08-17 13:08:10|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|0
1629205700000|2021-08-17 13:08:20|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|0
1629205730000|2021-08-17 13:08:50|9441.4|9426.4|9441.9|9426.9|9441.9|9426.9|9441.4|9426.4|2
1629205740000|2021-08-17 13:09:00|9440.9|9425.9|9439.6|9424.6|9440.9|9425.9|9438.7|9423.7|1
1629205760000|2021-08-17 13:09:20|9439.2|9424.2|9439.6|9424.6|9439.6|9424.6|9438.9|9423.9|1
1629205770000|2021-08-17 13:09:30|9439.7|9424.7|9441.6|9426.6|9441.6|9426.6|9439.7|9424.7|1
1629205780000|2021-08-17 13:09:40|9442.6|9427.6|9442.6|9427.6|9442.6|9427.6|9442.6|9427.6|0
1629205790000|2021-08-17 13:09:50|9443|9428|9442.2|9427.2|9443.6|9428.6|9442.2|9427.2|0
1629205800000|2021-08-17 13:10:00|9442.1|9427.1|9444.1|9429.1|9444.1|9429.1|9442.1|9427.1|0
1629205830000|2021-08-17 13:10:30|9445.5|9430.5|9445.1|9430.1|9445.5|9430.5|9445.1|9430.1|1
1629205840000|2021-08-17 13:10:40|9444.7|9429.7|9444.5|9429.5|9444.7|9429.7|9444.5|9429.5|0
1629205860000|2021-08-17 13:11:00|9444.6|9429.6|9443.7|9428.7|9444.6|9429.6|9443.7|9428.7|1
1629205870000|2021-08-17 13:11:10|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|0
1629205910000|2021-08-17 13:11:50|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1629205920000|2021-08-17 13:12:00|9443.5|9428.5|9444.6|9429.6|9444.6|9429.6|9443.2|9428.2|1
1629205940000|2021-08-17 13:12:20|9445|9430|9445.1|9430.1|9445.1|9430.1|9445|9430|0
1629205950000|2021-08-17 13:12:30|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|1
1629205960000|2021-08-17 13:12:40|9447|9432|9447.6|9432.6|9448|9433|9447|9432|0
1629205980000|2021-08-17 13:13:00|9447.9|9432.9|9448.6|9433.6|9448.6|9433.6|9447.9|9432.9|1
1629205990000|2021-08-17 13:13:10|9449|9434|9449.1|9434.1|9449.1|9434.1|9449|9434|0
1629206020000|2021-08-17 13:13:40|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1629206030000|2021-08-17 13:13:50|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|1
1629206040000|2021-08-17 13:14:00|9450|9435|9448.7|9433.7|9450|9435|9448.7|9433.7|1
1629206060000|2021-08-17 13:14:20|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|1
1629206080000|2021-08-17 13:14:40|9449.6|9434.6|9450|9435|9450|9435|9449.6|9434.6|0
1629206100000|2021-08-17 13:15:00|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629206110000|2021-08-17 13:15:10|9450.2|9435.2|9450.1|9435.1|9450.2|9435.2|9449.7|9434.7|0
1629206120000|2021-08-17 13:15:20|9449.7|9434.7|9450.1|9435.1|9450.1|9435.1|9449.7|9434.7|0
1629206160000|2021-08-17 13:16:00|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1629206170000|2021-08-17 13:16:10|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|0
1629206180000|2021-08-17 13:16:20|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|1
1629206210000|2021-08-17 13:16:50|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|1
1629206220000|2021-08-17 13:17:00|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.4|9435.4|0
1629206230000|2021-08-17 13:17:10|9450.4|9435.4|9450.2|9435.2|9450.4|9435.4|9450.2|9435.2|1
1629206240000|2021-08-17 13:17:20|9450.4|9435.4|9446.7|9431.7|9450.4|9435.4|9446.4|9431.4|1
1629206260000|2021-08-17 13:17:40|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|0
1629206270000|2021-08-17 13:17:50|||||||||1
1629206280000|2021-08-17 13:18:00|9447.6|9432.6|9447.7|9432.7|9447.7|9432.7|9447.6|9432.6|0
1629206310000|2021-08-17 13:18:30|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|1
1629206320000|2021-08-17 13:18:40|9449|9434|9448.9|9433.9|9449|9434|9448.9|9433.9|0
1629206330000|2021-08-17 13:18:50|9449.4|9434.4|9449.9|9434.9|9449.9|9434.9|9449.4|9434.4|0
1629206340000|2021-08-17 13:19:00|9449.5|9434.5|9450.4|9435.4|9450.4|9435.4|9449.4|9434.4|1
1629206350000|2021-08-17 13:19:10|||||||||2
1629206360000|2021-08-17 13:19:20|9450.6|9435.6|9451.3|9436.3|9451.3|9436.3|9450.6|9435.6|0
1629206370000|2021-08-17 13:19:30|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|0
1629206380000|2021-08-17 13:19:40|9453.4|9438.4|9452.2|9437.2|9453.4|9438.4|9452.2|9437.2|3
1629206410000|2021-08-17 13:20:10|9453.4|9438.4|9454.2|9439.2|9454.7|9439.7|9453.4|9438.4|2
1629206420000|2021-08-17 13:20:20|9458.2|9443.2|9454.8|9439.8|9459|9444|9454.2|9439.2|22
1629206430000|2021-08-17 13:20:30|9454.7|9439.7|9455.5|9440.5|9455.8|9440.8|9454.4|9439.4|4
1629206440000|2021-08-17 13:20:40|9455.1|9440.1|9454.3|9439.3|9455.1|9440.1|9454.3|9439.3|0
1629206450000|2021-08-17 13:20:50|9455.2|9440.2|9453.7|9438.7|9455.2|9440.2|9453.7|9438.7|5
1629206460000|2021-08-17 13:21:00|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1629206470000|2021-08-17 13:21:10|9454|9439|9454.8|9439.8|9454.8|9439.8|9454|9439|0
1629206490000|2021-08-17 13:21:30|9455.5|9440.5|9455.6|9440.6|9455.9|9440.9|9455.5|9440.5|0
1629206500000|2021-08-17 13:21:40|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|17
1629206510000|2021-08-17 13:21:50|||||||||4
1629206520000|2021-08-17 13:22:00|9455.8|9440.8|9450.4|9435.4|9455.8|9440.8|9450.4|9435.4|8
1629206530000|2021-08-17 13:22:10|9450.7|9435.7|9451.4|9436.4|9451.4|9436.4|9450.7|9435.7|2
1629206550000|2021-08-17 13:22:30|9451.9|9436.9|9452.1|9437.1|9452.4|9437.4|9451.9|9436.9|1
1629206560000|2021-08-17 13:22:40|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|0
1629206570000|2021-08-17 13:22:50|9452.8|9437.8|9453.7|9438.7|9453.7|9438.7|9452.8|9437.8|0
1629206580000|2021-08-17 13:23:00|9454.1|9439.1|9454.2|9439.2|9454.2|9439.2|9454.1|9439.1|0
1629206610000|2021-08-17 13:23:30|9454.7|9439.7|9456.1|9441.1|9456.1|9441.1|9454.7|9439.7|0
1629206620000|2021-08-17 13:23:40|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1629206630000|2021-08-17 13:23:50|||||||||1
1629206640000|2021-08-17 13:24:00|9456|9441|9456|9441|9456|9441|9456|9441|7
1629206690000|2021-08-17 13:24:50|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|1
1629206700000|2021-08-17 13:25:00|9456|9441|9456.3|9441.3|9456.3|9441.3|9456|9441|1
1629206730000|2021-08-17 13:25:30|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|1
1629206750000|2021-08-17 13:25:50|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|1
1629206760000|2021-08-17 13:26:00|9457.9|9442.9|9462|9447|9463|9448|9457.6|9442.6|13
1629206770000|2021-08-17 13:26:10|9460.4|9445.4|9458.1|9443.1|9460.4|9445.4|9458.1|9443.1|2
1629206780000|2021-08-17 13:26:20|9458.5|9443.5|9460|9445|9460|9445|9458.5|9443.5|6
1629206790000|2021-08-17 13:26:30|9459.2|9444.2|9458.4|9443.4|9459.2|9444.2|9458.4|9443.4|0
1629206800000|2021-08-17 13:26:40|9458.1|9443.1|9456.2|9441.2|9458.1|9443.1|9456.2|9441.2|2
1629206830000|2021-08-17 13:27:10|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|2
1629206840000|2021-08-17 13:27:20|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|0
1629206950000|2021-08-17 13:29:10|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9
1629206960000|2021-08-17 13:29:20|9454.8|9439.8|9454.1|9439.1|9454.8|9439.8|9454.1|9439.1|4
1629206970000|2021-08-17 13:29:30|||||||||1
1629206980000|2021-08-17 13:29:40|9454.6|9439.6|9454.6|9439.6|9454.8|9439.8|9454.1|9439.1|2
1629206990000|2021-08-17 13:29:50|9454.8|9439.8|9454.4|9439.4|9454.8|9439.8|9454.4|9439.4|1
1629207000000|2021-08-17 13:30:00|9454.8|9439.8|9446.4|9431.4|9454.8|9439.8|9444.8|9429.8|25
1629207010000|2021-08-17 13:30:10|9448.9|9433.9|9446|9431|9452|9437|9445.9|9430.9|9
1629207020000|2021-08-17 13:30:20|9446.6|9431.6|9447.1|9432.1|9447.1|9432.1|9446.6|9431.6|0
1629207030000|2021-08-17 13:30:30|9447.6|9432.6|9447.1|9432.1|9447.6|9432.6|9446.6|9431.6|1
1629207040000|2021-08-17 13:30:40|9449.1|9434.1|9449.8|9434.8|9449.8|9434.8|9449.1|9434.1|0
1629207060000|2021-08-17 13:31:00|9449.4|9434.4|9442.3|9427.3|9449.4|9434.4|9442.2|9427.2|7
1629207070000|2021-08-17 13:31:10|9442.8|9427.8|9441.5|9426.5|9442.8|9427.8|9441.5|9426.5|3
1629207080000|2021-08-17 13:31:20|9438.9|9423.9|9437.9|9422.9|9438.9|9423.9|9437.9|9422.9|13
1629207090000|2021-08-17 13:31:30|9438.3|9423.3|9439.8|9424.8|9439.8|9424.8|9437.4|9422.4|16
1629207100000|2021-08-17 13:31:40|9439.9|9424.9|9438.3|9423.3|9439.9|9424.9|9437.9|9422.9|17
1629207110000|2021-08-17 13:31:50|9437.9|9422.9|9442.1|9427.1|9442.1|9427.1|9437.9|9422.9|1
1629207120000|2021-08-17 13:32:00|9442.5|9427.5|9442.9|9427.9|9443.3|9428.3|9442.5|9427.5|1
1629207130000|2021-08-17 13:32:10|9442.4|9427.4|9442.3|9427.3|9443.3|9428.3|9442.3|9427.3|5
1629207140000|2021-08-17 13:32:20|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|1
1629207150000|2021-08-17 13:32:30|9442.3|9427.3|9449.6|9434.6|9449.6|9434.6|9442.3|9427.3|11
1629207170000|2021-08-17 13:32:50|9449.3|9434.3|9447.1|9432.1|9449.3|9434.3|9446.8|9431.8|2
1629207180000|2021-08-17 13:33:00|9447.3|9432.3|9449.8|9434.8|9449.8|9434.8|9447.3|9432.3|0
1629207190000|2021-08-17 13:33:10|9450.1|9435.1|9455.3|9440.3|9455.8|9440.8|9450.1|9435.1|3
1629207200000|2021-08-17 13:33:20|9455|9440|9451.8|9436.8|9455|9440|9450.8|9435.8|36
1629207210000|2021-08-17 13:33:30|9453.6|9438.6|9452.9|9437.9|9453.8|9438.8|9452.9|9437.9|2
1629207220000|2021-08-17 13:33:40|9451.7|9436.7|9449.9|9434.9|9451.7|9436.7|9449.9|9434.9|5
1629207240000|2021-08-17 13:34:00|9449.8|9434.8|9457.3|9442.3|9457.8|9442.8|9449.8|9434.8|6
1629207250000|2021-08-17 13:34:10|9457.8|9442.8|9458.2|9443.2|9459.6|9444.6|9457.8|9442.8|1
1629207260000|2021-08-17 13:34:20|9459.2|9444.2|9459.6|9444.6|9459.6|9444.6|9459.2|9444.2|1
1629207280000|2021-08-17 13:34:40|9460|9445|9460|9445|9460.1|9445.1|9458.9|9443.9|2
1629207290000|2021-08-17 13:34:50|9454.3|9439.3|9464.2|9449.2|9464.4|9449.4|9454.3|9439.3|29
1629207300000|2021-08-17 13:35:00|9464.4|9449.4|9469.3|9454.3|9469.5|9454.5|9464.4|9449.4|28
1629207310000|2021-08-17 13:35:10|9468.7|9453.7|9466|9451|9469.7|9454.7|9465.3|9450.3|5
1629207320000|2021-08-17 13:35:20|9466.7|9451.7|9467.5|9452.5|9467.5|9452.5|9466.7|9451.7|1
1629207330000|2021-08-17 13:35:30|9464.5|9449.5|9463.7|9448.7|9464.5|9449.5|9463.7|9448.7|14
1629207340000|2021-08-17 13:35:40|9463.5|9448.5|9463|9448|9464|9449|9463|9448|9
1629207350000|2021-08-17 13:35:50|9463.3|9448.3|9466|9451|9466|9451|9463.3|9448.3|6
1629207360000|2021-08-17 13:36:00|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|9464|9449|4
1629207370000|2021-08-17 13:36:10|9464.1|9449.1|9464|9449|9464.1|9449.1|9464|9449|0
1629207380000|2021-08-17 13:36:20|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|0
1629207390000|2021-08-17 13:36:30|9463|9448|9461.7|9446.7|9463|9448|9461.7|9446.7|15
1629207400000|2021-08-17 13:36:40|9462.2|9447.2|9458.3|9443.3|9462.2|9447.2|9458.3|9443.3|14
1629207420000|2021-08-17 13:37:00|9458.7|9443.7|9456.8|9441.8|9459.8|9444.8|9456.8|9441.8|8
1629207430000|2021-08-17 13:37:10|9457|9442|9456.5|9441.5|9457|9442|9456.5|9441.5|6
1629207440000|2021-08-17 13:37:20|9456.1|9441.1|9456.1|9441.1|9456.5|9441.5|9455.6|9440.6|13
1629207450000|2021-08-17 13:37:30|9456.5|9441.5|9460.3|9445.3|9460.3|9445.3|9456.5|9441.5|1
1629207460000|2021-08-17 13:37:40|9459.8|9444.8|9456.2|9441.2|9459.8|9444.8|9456|9441|9
1629207470000|2021-08-17 13:37:50|9455.7|9440.7|9454.4|9439.4|9456.1|9441.1|9453.9|9438.9|2
1629207480000|2021-08-17 13:38:00|9455.1|9440.1|9455.7|9440.7|9455.7|9440.7|9455.1|9440.1|0
1629207490000|2021-08-17 13:38:10|9456.9|9441.9|9457.7|9442.7|9458.1|9443.1|9456.9|9441.9|1
1629207510000|2021-08-17 13:38:30|9457.6|9442.6|9457.6|9442.6|9457.6|9442.6|9457.6|9442.6|0
1629207520000|2021-08-17 13:38:40|9458|9443|9460|9445|9460.3|9445.3|9458|9443|6
1629207540000|2021-08-17 13:39:00|9459.8|9444.8|9459.3|9444.3|9459.8|9444.8|9459.3|9444.3|9
1629207550000|2021-08-17 13:39:10|9458.1|9443.1|9458.3|9443.3|9458.5|9443.5|9458.1|9443.1|3
1629207560000|2021-08-17 13:39:20|9459.1|9444.1|9463.3|9448.3|9463.8|9448.8|9459.1|9444.1|2
1629207570000|2021-08-17 13:39:30|9462.7|9447.7|9457.7|9442.7|9462.7|9447.7|9457.7|9442.7|24
1629207580000|2021-08-17 13:39:40|9457.2|9442.2|9457.1|9442.1|9457.8|9442.8|9457.1|9442.1|0
1629207590000|2021-08-17 13:39:50|9459.9|9444.9|9460.3|9445.3|9460.3|9445.3|9459.9|9444.9|1
1629207600000|2021-08-17 13:40:00|9460.4|9445.4|9453.7|9438.7|9461.4|9446.4|9453.7|9438.7|33
1629207610000|2021-08-17 13:40:10|9453.2|9438.2|9453.1|9438.1|9453.2|9438.2|9453.1|9438.1|0
1629207620000|2021-08-17 13:40:20|9452.3|9437.3|9452.6|9437.6|9452.6|9437.6|9452.2|9437.2|0
1629207630000|2021-08-17 13:40:30|9453.1|9438.1|9453.6|9438.6|9453.6|9438.6|9453.1|9438.1|0
1629207660000|2021-08-17 13:41:00|9453.9|9438.9|9449|9434|9454.1|9439.1|9449|9434|7
1629207670000|2021-08-17 13:41:10|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1629207680000|2021-08-17 13:41:20|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|0
1629207700000|2021-08-17 13:41:40|9448.9|9433.9|9452.6|9437.6|9452.6|9437.6|9448.9|9433.9|5
1629207710000|2021-08-17 13:41:50|9452.1|9437.1|9451.6|9436.6|9452.1|9437.1|9451.6|9436.6|8
1629207720000|2021-08-17 13:42:00|9451.1|9436.1|9449.8|9434.8|9451.1|9436.1|9449.8|9434.8|2
1629207730000|2021-08-17 13:42:10|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|2
1629207740000|2021-08-17 13:42:20|9448.9|9433.9|9451.3|9436.3|9451.8|9436.8|9448.9|9433.9|3
1629207760000|2021-08-17 13:42:40|9453.3|9438.3|9448.6|9433.6|9453.3|9438.3|9448.6|9433.6|4
1629207780000|2021-08-17 13:43:00|9449.6|9434.6|9450.3|9435.3|9450.3|9435.3|9449.6|9434.6|1
1629207790000|2021-08-17 13:43:10|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1629207830000|2021-08-17 13:43:50|9450.1|9435.1|9445.1|9430.1|9450.1|9435.1|9445.1|9430.1|2
1629207840000|2021-08-17 13:44:00|9444.9|9429.9|9443.6|9428.6|9444.9|9429.9|9443.6|9428.6|0
1629207850000|2021-08-17 13:44:10|9447.4|9432.4|9448.3|9433.3|9448.3|9433.3|9447.4|9432.4|7
1629207860000|2021-08-17 13:44:20|9448.8|9433.8|9448.8|9433.8|9448.9|9433.9|9448.6|9433.6|0
1629207870000|2021-08-17 13:44:30|9448.9|9433.9|9448.4|9433.4|9448.9|9433.9|9448.4|9433.4|0
1629207880000|2021-08-17 13:44:40|9448.8|9433.8|9448.9|9433.9|9448.9|9433.9|9448.8|9433.8|0
1629207890000|2021-08-17 13:44:50|9446.9|9431.9|9447.4|9432.4|9447.4|9432.4|9446.4|9431.4|6
1629207900000|2021-08-17 13:45:00|9447.8|9432.8|9451.3|9436.3|9451.3|9436.3|9447.8|9432.8|3
1629207910000|2021-08-17 13:45:10|9450.9|9435.9|9451.9|9436.9|9452.4|9437.4|9450.9|9435.9|6
1629207920000|2021-08-17 13:45:20|||||||||1
1629207940000|2021-08-17 13:45:40|9452.9|9437.9|9454.9|9439.9|9454.9|9439.9|9452.9|9437.9|6
1629207950000|2021-08-17 13:45:50|9455.3|9440.3|9455.9|9440.9|9455.9|9440.9|9455.3|9440.3|0
1629207960000|2021-08-17 13:46:00|9456.6|9441.6|9456.9|9441.9|9456.9|9441.9|9456.4|9441.4|2
1629207970000|2021-08-17 13:46:10|9457.4|9442.4|9456.4|9441.4|9457.9|9442.9|9454.9|9439.9|15
1629207980000|2021-08-17 13:46:20|9456.9|9441.9|9455.9|9440.9|9457.9|9442.9|9455.4|9440.4|2
1629207990000|2021-08-17 13:46:30|9455.8|9440.8|9457.3|9442.3|9457.3|9442.3|9455.8|9440.8|1
1629208000000|2021-08-17 13:46:40|9457.6|9442.6|9457.8|9442.8|9457.8|9442.8|9457.6|9442.6|1
1629208010000|2021-08-17 13:46:50|9457.4|9442.4|9455.3|9440.3|9457.4|9442.4|9455.3|9440.3|5
1629208020000|2021-08-17 13:47:00|9454.8|9439.8|9454.3|9439.3|9454.8|9439.8|9453.8|9438.8|2
1629208030000|2021-08-17 13:47:10|9454.8|9439.8|9456.8|9441.8|9456.8|9441.8|9454.8|9439.8|2
1629208040000|2021-08-17 13:47:20|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|9453.3|9438.3|2
1629208050000|2021-08-17 13:47:30|9454.9|9439.9|9453.3|9438.3|9455.8|9440.8|9452.9|9437.9|3
1629208060000|2021-08-17 13:47:40|9454|9439|9454.3|9439.3|9454.8|9439.8|9454|9439|1
1629208070000|2021-08-17 13:47:50|9454.8|9439.8|9455.8|9440.8|9455.8|9440.8|9454.8|9439.8|2
1629208080000|2021-08-17 13:48:00|9456.1|9441.1|9454.8|9439.8|9456.8|9441.8|9454.8|9439.8|1
1629208090000|2021-08-17 13:48:10|9455.1|9440.1|9456.8|9441.8|9456.8|9441.8|9455.1|9440.1|0
1629208100000|2021-08-17 13:48:20|9456.3|9441.3|9456.8|9441.8|9456.8|9441.8|9456.3|9441.3|2
1629208110000|2021-08-17 13:48:30|9457|9442|9457.8|9442.8|9457.8|9442.8|9457|9442|2
1629208120000|2021-08-17 13:48:40|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|2
1629208130000|2021-08-17 13:48:50|9457.8|9442.8|9456.9|9441.9|9457.8|9442.8|9455.8|9440.8|3
1629208140000|2021-08-17 13:49:00|9457.6|9442.6|9456.9|9441.9|9457.6|9442.6|9456.9|9441.9|1
1629208150000|2021-08-17 13:49:10|9457.4|9442.4|9455.9|9440.9|9457.4|9442.4|9455.9|9440.9|2
1629208160000|2021-08-17 13:49:20|9456.4|9441.4|9455.9|9440.9|9456.4|9441.4|9455.9|9440.9|1
1629208170000|2021-08-17 13:49:30|9454.9|9439.9|9455.9|9440.9|9455.9|9440.9|9453.9|9438.9|3
1629208180000|2021-08-17 13:49:40|9455.5|9440.5|9455.4|9440.4|9455.5|9440.5|9454|9439|1
1629208190000|2021-08-17 13:49:50|9456.4|9441.4|9451.4|9436.4|9456.4|9441.4|9451.4|9436.4|11
1629208200000|2021-08-17 13:50:00|9451|9436|9448.5|9433.5|9451|9436|9448.5|9433.5|1
1629208210000|2021-08-17 13:50:10|9448.9|9433.9|9449.4|9434.4|9449.4|9434.4|9448.9|9433.9|0
1629208220000|2021-08-17 13:50:20|9449.8|9434.8|9448|9433|9452.4|9437.4|9447.2|9432.2|13
1629208230000|2021-08-17 13:50:30|9449.1|9434.1|9449.5|9434.5|9449.5|9434.5|9449.1|9434.1|0
1629208240000|2021-08-17 13:50:40|||||||||1
1629208250000|2021-08-17 13:50:50|9450.6|9435.6|9451|9436|9451|9436|9450.6|9435.6|1
1629208260000|2021-08-17 13:51:00|||||||||1
1629208270000|2021-08-17 13:51:10|9450.5|9435.5|9448.5|9433.5|9450.5|9435.5|9448.5|9433.5|11
1629208280000|2021-08-17 13:51:20|9449.3|9434.3|9449.5|9434.5|9449.5|9434.5|9449.3|9434.3|1
1629208290000|2021-08-17 13:51:30|9450|9435|9449.5|9434.5|9450|9435|9449.5|9434.5|2
1629208300000|2021-08-17 13:51:40|9450|9435|9449.5|9434.5|9450|9435|9449.5|9434.5|1
1629208310000|2021-08-17 13:51:50|9450|9435|9449|9434|9450|9435|9449|9434|1
1629208320000|2021-08-17 13:52:00|||||||||1
1629208330000|2021-08-17 13:52:10|9449.8|9434.8|9450.5|9435.5|9450.5|9435.5|9449.8|9434.8|1
1629208340000|2021-08-17 13:52:20|9451.4|9436.4|9452.5|9437.5|9452.5|9437.5|9451.4|9436.4|1
1629208350000|2021-08-17 13:52:30|9452.9|9437.9|9452|9437|9452.9|9437.9|9451.7|9436.7|1
1629208360000|2021-08-17 13:52:40|9453.1|9438.1|9451|9436|9453.5|9438.5|9451|9436|1
1629208370000|2021-08-17 13:52:50|9452.1|9437.1|9453.5|9438.5|9453.9|9438.9|9452.1|9437.1|1
1629208380000|2021-08-17 13:53:00|9452.8|9437.8|9455|9440|9455|9440|9452.8|9437.8|2
1629208390000|2021-08-17 13:53:10|9456|9441|9450.5|9435.5|9456|9441|9450.5|9435.5|5
1629208400000|2021-08-17 13:53:20|9450.2|9435.2|9453.5|9438.5|9453.5|9438.5|9450|9435|3
1629208410000|2021-08-17 13:53:30|9454.3|9439.3|9451|9436|9454.5|9439.5|9451|9436|1
1629208420000|2021-08-17 13:53:40|9449.5|9434.5|9450.5|9435.5|9450.5|9435.5|9449.5|9434.5|5
1629208430000|2021-08-17 13:53:50|9449.5|9434.5|9451.5|9436.5|9451.9|9436.9|9449.5|9434.5|11
1629208440000|2021-08-17 13:54:00|9450.8|9435.8|9452.1|9437.1|9452.5|9437.5|9450.5|9435.5|16
1629208450000|2021-08-17 13:54:10|9452|9437|9452.5|9437.5|9452.5|9437.5|9452|9437|1
1629208460000|2021-08-17 13:54:20|9451|9436|9450.9|9435.9|9451|9436|9449.5|9434.5|3
1629208470000|2021-08-17 13:54:30|9453|9438|9452.2|9437.2|9453|9438|9452.2|9437.2|1
1629208480000|2021-08-17 13:54:40|9453.1|9438.1|9453|9438|9453.5|9438.5|9453|9438|1
1629208490000|2021-08-17 13:54:50|9454.1|9439.1|9454.9|9439.9|9454.9|9439.9|9454.1|9439.1|1
1629208500000|2021-08-17 13:55:00|9455|9440|9453.3|9438.3|9455|9440|9453.3|9438.3|1
1629208510000|2021-08-17 13:55:10|9454|9439|9453.8|9438.8|9454|9439|9453.3|9438.3|1
1629208520000|2021-08-17 13:55:20|9454.5|9439.5|9453.8|9438.8|9454.5|9439.5|9453.8|9438.8|1
1629208530000|2021-08-17 13:55:30|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|1
1629208540000|2021-08-17 13:55:40|9453.8|9438.8|9454|9439|9454.2|9439.2|9453.7|9438.7|1
1629208550000|2021-08-17 13:55:50|9454.2|9439.2|9455.5|9440.5|9455.5|9440.5|9454.2|9439.2|3
1629208560000|2021-08-17 13:56:00|9455|9440|9455.7|9440.7|9455.7|9440.7|9454.8|9439.8|1
1629208570000|2021-08-17 13:56:10|9453.5|9438.5|9452.5|9437.5|9453.5|9438.5|9452.5|9437.5|6
1629208580000|2021-08-17 13:56:20|9452.9|9437.9|9452.5|9437.5|9453|9438|9452.5|9437.5|1
1629208590000|2021-08-17 13:56:30|9452.9|9437.9|9453|9438|9453.5|9438.5|9452.9|9437.9|5
1629208600000|2021-08-17 13:56:40|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|2
1629208610000|2021-08-17 13:56:50|9453|9438|9452.7|9437.7|9453|9438|9452.7|9437.7|1
1629208620000|2021-08-17 13:57:00|9452.5|9437.5|9450.5|9435.5|9452.5|9437.5|9450.5|9435.5|4
1629208630000|2021-08-17 13:57:10|9450|9435|9448|9433|9450|9435|9447.3|9432.3|2
1629208640000|2021-08-17 13:57:20|9448.8|9433.8|9448.7|9433.7|9449|9434|9448.7|9433.7|9
1629208650000|2021-08-17 13:57:30|9448.5|9433.5|9434|9419|9448.5|9433.5|9434|9419|80
1629208660000|2021-08-17 13:57:40|9432.9|9417.9|9433.7|9418.7|9433.7|9418.7|9429.7|9414.7|10
1629208670000|2021-08-17 13:57:50|9434.1|9419.1|9437.1|9422.1|9439.1|9424.1|9433.6|9418.6|17
1629208680000|2021-08-17 13:58:00|9438.1|9423.1|9439.1|9424.1|9439.1|9424.1|9438.1|9423.1|0
1629208690000|2021-08-17 13:58:10|9440.5|9425.5|9443.6|9428.6|9443.6|9428.6|9440.5|9425.5|1
1629208700000|2021-08-17 13:58:20|9443.1|9428.1|9443.6|9428.6|9444.1|9429.1|9442.6|9427.6|1
1629208710000|2021-08-17 13:58:30|9444.7|9429.7|9445.1|9430.1|9445.1|9430.1|9444.1|9429.1|1
1629208720000|2021-08-17 13:58:40|9446.1|9431.1|9445.6|9430.6|9446.1|9431.1|9445.6|9430.6|1
1629208730000|2021-08-17 13:58:50|9446.3|9431.3|9445.1|9430.1|9446.6|9431.6|9444.3|9429.3|9
1629208740000|2021-08-17 13:59:00|9445.8|9430.8|9445.5|9430.5|9446.1|9431.1|9445.1|9430.1|1
1629208750000|2021-08-17 13:59:10|9445.1|9430.1|9445.6|9430.6|9445.6|9430.6|9445.1|9430.1|0
1629208760000|2021-08-17 13:59:20|9445.5|9430.5|9447.1|9432.1|9447.1|9432.1|9445.1|9430.1|3
1629208770000|2021-08-17 13:59:30|9445.6|9430.6|9446.6|9431.6|9446.6|9431.6|9445.6|9430.6|22
1629208780000|2021-08-17 13:59:40|9446.2|9431.2|9440.6|9425.6|9446.2|9431.2|9440.6|9425.6|7
1629208790000|2021-08-17 13:59:50|9441|9426|9446.1|9431.1|9446.1|9431.1|9441|9426|2
1629208800000|2021-08-17 14:00:00|9446.5|9431.5|9444.6|9429.6|9446.5|9431.5|9444.6|9429.6|3
1629208810000|2021-08-17 14:00:10|9445.7|9430.7|9446.3|9431.3|9446.3|9431.3|9445|9430|3
1629208820000|2021-08-17 14:00:20|9447.4|9432.4|9448.1|9433.1|9449.2|9434.2|9447.4|9432.4|30
1629208830000|2021-08-17 14:00:30|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|33
1629208840000|2021-08-17 14:00:40|9449.1|9434.1|9446.9|9431.9|9449.1|9434.1|9446.9|9431.9|5
1629208850000|2021-08-17 14:00:50|9447|9432|9448|9433|9448|9433|9447|9432|1
1629208860000|2021-08-17 14:01:00|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|0
1629208870000|2021-08-17 14:01:10|9446.1|9431.1|9446.1|9431.1|9446.8|9431.8|9446.1|9431.1|29
1629208880000|2021-08-17 14:01:20|9446.8|9431.8|9442.6|9427.6|9446.8|9431.8|9442.6|9427.6|22
1629208890000|2021-08-17 14:01:30|||||||||12
1629208910000|2021-08-17 14:01:50|||||||||1
1629208920000|2021-08-17 14:02:00|9441.9|9426.9|9440.1|9425.1|9441.9|9426.9|9440.1|9425.1|3
1629208930000|2021-08-17 14:02:10|9436.1|9421.1|9436.1|9421.1|9436.4|9421.4|9436.1|9421.1|13
1629208940000|2021-08-17 14:02:20|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|1
1629208950000|2021-08-17 14:02:30|9436.7|9421.7|9445.4|9430.4|9445.6|9430.6|9436.7|9421.7|10
1629208960000|2021-08-17 14:02:40|9445.8|9430.8|9439.7|9424.7|9447.3|9432.3|9439.6|9424.6|56
1629208970000|2021-08-17 14:02:50|9439.6|9424.6|9437.6|9422.6|9439.6|9424.6|9437.6|9422.6|1
1629208980000|2021-08-17 14:03:00|9435.6|9420.6|9435|9420|9436.1|9421.1|9435|9420|2
1629208990000|2021-08-17 14:03:10|9434.6|9419.6|9436.1|9421.1|9436.1|9421.1|9434.6|9419.6|0
1629209000000|2021-08-17 14:03:20|9436.6|9421.6|9437.8|9422.8|9437.8|9422.8|9436.6|9421.6|15
1629209010000|2021-08-17 14:03:30|9437.4|9422.4|9436.4|9421.4|9437.4|9422.4|9436.4|9421.4|1
1629209020000|2021-08-17 14:03:40|9436.8|9421.8|9434.2|9419.2|9436.9|9421.9|9433.8|9418.8|1
1629209030000|2021-08-17 14:03:50|9435.7|9420.7|9433.8|9418.8|9435.7|9420.7|9433.8|9418.8|2
1629209040000|2021-08-17 14:04:00|9434.2|9419.2|9433.1|9418.1|9434.3|9419.3|9431.1|9416.1|3
1629209050000|2021-08-17 14:04:10|9432.4|9417.4|9431.3|9416.3|9432.4|9417.4|9430.9|9415.9|2
1629209060000|2021-08-17 14:04:20|9432.8|9417.8|9429.9|9414.9|9433.9|9418.9|9429.9|9414.9|11
1629209070000|2021-08-17 14:04:30|9430.3|9415.3|9433.3|9418.3|9433.3|9418.3|9430.3|9415.3|1
1629209080000|2021-08-17 14:04:40|9432.9|9417.9|9433.9|9418.9|9433.9|9418.9|9432.9|9417.9|0
1629209090000|2021-08-17 14:04:50|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|1
1629209100000|2021-08-17 14:05:00|9434.8|9419.8|9434.9|9419.9|9435.9|9420.9|9434.8|9419.8|7
1629209110000|2021-08-17 14:05:10|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1629209120000|2021-08-17 14:05:20|9436.5|9421.5|9437.4|9422.4|9437.4|9422.4|9436.5|9421.5|9
1629209130000|2021-08-17 14:05:30|9437.8|9422.8|9436.8|9421.8|9437.8|9422.8|9436.8|9421.8|7
1629209140000|2021-08-17 14:05:40|9436.4|9421.4|9435.6|9420.6|9436.4|9421.4|9435.6|9420.6|1
1629209150000|2021-08-17 14:05:50|9435.4|9420.4|9433.9|9418.9|9435.4|9420.4|9433.6|9418.6|6
1629209160000|2021-08-17 14:06:00|9434.7|9419.7|9436.8|9421.8|9436.8|9421.8|9434.7|9419.7|1
1629209170000|2021-08-17 14:06:10|9437.2|9422.2|9437.7|9422.7|9437.7|9422.7|9437.2|9422.2|1
1629209180000|2021-08-17 14:06:20|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|3
1629209190000|2021-08-17 14:06:30|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|1
1629209200000|2021-08-17 14:06:40|9439.8|9424.8|9440.3|9425.3|9440.3|9425.3|9439.8|9424.8|1
1629209210000|2021-08-17 14:06:50|9439.8|9424.8|9440.3|9425.3|9440.3|9425.3|9439.8|9424.8|2
1629209220000|2021-08-17 14:07:00|9439.3|9424.3|9436.2|9421.2|9439.3|9424.3|9435.8|9420.8|3
1629209240000|2021-08-17 14:07:20|9436.7|9421.7|9434.5|9419.5|9437.7|9422.7|9434.5|9419.5|5
1629209250000|2021-08-17 14:07:30|9434.2|9419.2|9434.3|9419.3|9435.5|9420.5|9434.2|9419.2|0
1629209260000|2021-08-17 14:07:40|9434.8|9419.8|9434.2|9419.2|9435|9420|9434.2|9419.2|5
1629209270000|2021-08-17 14:07:50|9434.5|9419.5|9434.2|9419.2|9434.7|9419.7|9434.2|9419.2|5
1629209280000|2021-08-17 14:08:00|9432.7|9417.7|9433|9418|9433|9418|9432.7|9417.7|4
1629209290000|2021-08-17 14:08:10|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|1
1629209300000|2021-08-17 14:08:20|9433.9|9418.9|9434.2|9419.2|9434.2|9419.2|9433.9|9418.9|1
1629209310000|2021-08-17 14:08:30|9432.8|9417.8|9432.5|9417.5|9433.2|9418.2|9432.5|9417.5|2
1629209320000|2021-08-17 14:08:40|9432.7|9417.7|9433.2|9418.2|9433.2|9418.2|9432.7|9417.7|0
1629209330000|2021-08-17 14:08:50|9433.5|9418.5|9434|9419|9434|9419|9433.5|9418.5|1
1629209340000|2021-08-17 14:09:00|9433.9|9418.9|9434.3|9419.3|9434.3|9419.3|9433.9|9418.9|5
1629209350000|2021-08-17 14:09:10|9434.8|9419.8|9434.7|9419.7|9435.5|9420.5|9434.7|9419.7|5
1629209360000|2021-08-17 14:09:20|9432.9|9417.9|9434|9419|9434.5|9419.5|9432.9|9417.9|2
1629209370000|2021-08-17 14:09:30|9433|9418|9433.8|9418.8|9433.8|9418.8|9433|9418|6
1629209380000|2021-08-17 14:09:40|9432.5|9417.5|9432.9|9417.9|9433.3|9418.3|9432.5|9417.5|1
1629209390000|2021-08-17 14:09:50|9433.3|9418.3|9433|9418|9434.3|9419.3|9433|9418|1
1629209400000|2021-08-17 14:10:00|9432.9|9417.9|9432.5|9417.5|9434.3|9419.3|9432.5|9417.5|1
1629209410000|2021-08-17 14:10:10|9433.3|9418.3|9432.8|9417.8|9433.9|9418.9|9432.8|9417.8|1
1629209420000|2021-08-17 14:10:20|9432.2|9417.2|9433.6|9418.6|9433.6|9418.6|9432.2|9417.2|1
1629209430000|2021-08-17 14:10:30|9433.3|9418.3|9432.9|9417.9|9433.3|9418.3|9432.9|9417.9|4
1629209440000|2021-08-17 14:10:40|9433.3|9418.3|9435|9420|9435|9420|9433.3|9418.3|7
1629209450000|2021-08-17 14:10:50|9434.9|9419.9|9435.3|9420.3|9435.3|9420.3|9434.9|9419.9|1
1629209460000|2021-08-17 14:11:00|9436|9421|9438.8|9423.8|9438.8|9423.8|9436|9421|1
1629209470000|2021-08-17 14:11:10|9438.4|9423.4|9436.2|9421.2|9438.4|9423.4|9436.2|9421.2|5
1629209480000|2021-08-17 14:11:20|9436.4|9421.4|9436.8|9421.8|9436.8|9421.8|9436.4|9421.4|0
1629209490000|2021-08-17 14:11:30|9438.2|9423.2|9436.4|9421.4|9438.8|9423.8|9436.4|9421.4|19
1629209500000|2021-08-17 14:11:40|9436|9421|9435.7|9420.7|9436|9421|9434.5|9419.5|3
1629209510000|2021-08-17 14:11:50|9436.5|9421.5|9437.3|9422.3|9437.3|9422.3|9436.5|9421.5|1
1629209520000|2021-08-17 14:12:00|9436.9|9421.9|9437.3|9422.3|9437.3|9422.3|9436|9421|2
1629209530000|2021-08-17 14:12:10|9438|9423|9439|9424|9439|9424|9438|9423|1
1629209540000|2021-08-17 14:12:20|9439.4|9424.4|9433.9|9418.9|9439.8|9424.8|9433.9|9418.9|30
1629209550000|2021-08-17 14:12:30|9433.7|9418.7|9434|9419|9434|9419|9433.7|9418.7|1
1629209560000|2021-08-17 14:12:40|9434.4|9419.4|9434.4|9419.4|9434.8|9419.8|9434.4|9419.4|1
1629209570000|2021-08-17 14:12:50|9434.8|9419.8|9434.4|9419.4|9435.3|9420.3|9434.4|9419.4|1
1629209580000|2021-08-17 14:13:00|9434.8|9419.8|9437|9422|9437|9422|9434.8|9419.8|2
1629209590000|2021-08-17 14:13:10|9437.4|9422.4|9435.8|9420.8|9438.4|9423.4|9434.5|9419.5|1
1629209600000|2021-08-17 14:13:20|9435|9420|9434.4|9419.4|9435.8|9420.8|9434.4|9419.4|2
1629209610000|2021-08-17 14:13:30|9434|9419|9433.9|9418.9|9434|9419|9433.4|9418.4|3
1629209620000|2021-08-17 14:13:40|9433.4|9418.4|9434.3|9419.3|9434.3|9419.3|9433.4|9418.4|2
1629209630000|2021-08-17 14:13:50|9434.6|9419.6|9435.3|9420.3|9435.3|9420.3|9434.3|9419.3|1
1629209640000|2021-08-17 14:14:00|9435.6|9420.6|9437.5|9422.5|9437.9|9422.9|9435.6|9420.6|1
1629209650000|2021-08-17 14:14:10|9437.4|9422.4|9438.3|9423.3|9438.3|9423.3|9437.3|9422.3|1
1629209660000|2021-08-17 14:14:20|9438.6|9423.6|9438.8|9423.8|9438.8|9423.8|9438.6|9423.6|1
1629209670000|2021-08-17 14:14:30|9439.9|9424.9|9444.3|9429.3|9444.3|9429.3|9439.4|9424.4|9
1629209680000|2021-08-17 14:14:40|9445|9430|9445.1|9430.1|9445.6|9430.6|9445|9430|3
1629209690000|2021-08-17 14:14:50|9444.8|9429.8|9443.6|9428.6|9444.8|9429.8|9442.8|9427.8|3
1629209700000|2021-08-17 14:15:00|9444.4|9429.4|9442.8|9427.8|9444.6|9429.6|9442.8|9427.8|3
1629209710000|2021-08-17 14:15:10|9440.9|9425.9|9439.9|9424.9|9440.9|9425.9|9439.9|9424.9|11
1629209720000|2021-08-17 14:15:20|9440.3|9425.3|9443.1|9428.1|9443.1|9428.1|9440.3|9425.3|9
1629209730000|2021-08-17 14:15:30|9443.6|9428.6|9446.3|9431.3|9448.1|9433.1|9443.6|9428.6|15
1629209740000|2021-08-17 14:15:40|9446.1|9431.1|9447.5|9432.5|9447.5|9432.5|9446.1|9431.1|1
1629209750000|2021-08-17 14:15:50|9445.5|9430.5|9444.5|9429.5|9446|9431|9444.5|9429.5|11
1629209760000|2021-08-17 14:16:00|9443.8|9428.8|9445.1|9430.1|9445.5|9430.5|9443.5|9428.5|2
1629209770000|2021-08-17 14:16:10|9445.5|9430.5|9439.5|9424.5|9445.5|9430.5|9439|9424|5
1629209780000|2021-08-17 14:16:20|9440.2|9425.2|9443|9428|9443.5|9428.5|9439.5|9424.5|7
1629209790000|2021-08-17 14:16:30|9444|9429|9443.5|9428.5|9444|9429|9443.5|9428.5|1
1629209800000|2021-08-17 14:16:40|9444.6|9429.6|9444.5|9429.5|9444.9|9429.9|9443.6|9428.6|2
1629209810000|2021-08-17 14:16:50|9443.5|9428.5|9439.3|9424.3|9443.5|9428.5|9439.3|9424.3|5
1629209820000|2021-08-17 14:17:00|9439.1|9424.1|9438.1|9423.1|9440.1|9425.1|9438.1|9423.1|3
1629209830000|2021-08-17 14:17:10|9438.6|9423.6|9439.4|9424.4|9439.6|9424.6|9438.6|9423.6|2
1629209840000|2021-08-17 14:17:20|9440.2|9425.2|9440|9425|9440.5|9425.5|9440|9425|1
1629209850000|2021-08-17 14:17:30|9438.6|9423.6|9438.5|9423.5|9438.6|9423.6|9437.6|9422.6|27
1629209860000|2021-08-17 14:17:40|9440.6|9425.6|9444.6|9429.6|9444.6|9429.6|9439.3|9424.3|5
1629209870000|2021-08-17 14:17:50|9442.1|9427.1|9441.8|9426.8|9442.1|9427.1|9440.1|9425.1|17
1629209880000|2021-08-17 14:18:00|9441.6|9426.6|9442.1|9427.1|9442.6|9427.6|9440.6|9425.6|15
1629209890000|2021-08-17 14:18:10|9441|9426|9438.1|9423.1|9441|9426|9438.1|9423.1|7
1629209900000|2021-08-17 14:18:20|9438|9423|9432.8|9417.8|9438|9423|9432.8|9417.8|2
1629209910000|2021-08-17 14:18:30|9433.8|9418.8|9433.8|9418.8|9434.1|9419.1|9433.8|9418.8|5
1629209920000|2021-08-17 14:18:40|9433.3|9418.3|9434.1|9419.1|9434.1|9419.1|9433.3|9418.3|2
1629209930000|2021-08-17 14:18:50|9434.6|9419.6|9434.1|9419.1|9434.6|9419.6|9434.1|9419.1|1
1629209940000|2021-08-17 14:19:00|9434.5|9419.5|9439.1|9424.1|9439.6|9424.6|9434.5|9419.5|6
1629209950000|2021-08-17 14:19:10|9439.6|9424.6|9440.1|9425.1|9440.6|9425.6|9439.6|9424.6|2
1629209960000|2021-08-17 14:19:20|9440.9|9425.9|9441.1|9426.1|9441.1|9426.1|9440.9|9425.9|0
1629209970000|2021-08-17 14:19:30|9442.1|9427.1|9442.9|9427.9|9442.9|9427.9|9441.8|9426.8|1
1629209980000|2021-08-17 14:19:40|9443.1|9428.1|9442.6|9427.6|9443.1|9428.1|9442.1|9427.1|3
1629209990000|2021-08-17 14:19:50|9442.1|9427.1|9442.1|9427.1|9442.6|9427.6|9442.1|9427.1|1
1629210000000|2021-08-17 14:20:00|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|0
1629210010000|2021-08-17 14:20:10|9442|9427|9443.6|9428.6|9443.6|9428.6|9441.6|9426.6|6
1629210020000|2021-08-17 14:20:20|9443|9428|9443|9428|9443|9428|9443|9428|5
1629210030000|2021-08-17 14:20:30|9442.3|9427.3|9441.5|9426.5|9442.3|9427.3|9441|9426|6
1629210040000|2021-08-17 14:20:40|9442|9427|9442.2|9427.2|9442.7|9427.7|9442|9427|3
1629210050000|2021-08-17 14:20:50|9442.4|9427.4|9442.2|9427.2|9442.4|9427.4|9442.2|9427.2|3
1629210060000|2021-08-17 14:21:00|9443.2|9428.2|9442.2|9427.2|9443.2|9428.2|9442.2|9427.2|1
1629210070000|2021-08-17 14:21:10|9442.9|9427.9|9443.2|9428.2|9443.2|9428.2|9442.9|9427.9|0
1629210080000|2021-08-17 14:21:20|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|1
1629210090000|2021-08-17 14:21:30|9444|9429|9446.4|9431.4|9446.4|9431.4|9444|9429|6
1629210100000|2021-08-17 14:21:40|9446.7|9431.7|9445.5|9430.5|9447.9|9432.9|9445.5|9430.5|12
1629210120000|2021-08-17 14:22:00|9445|9430|9442.9|9427.9|9445|9430|9442.9|9427.9|2
1629210130000|2021-08-17 14:22:10|9443.9|9428.9|9445.4|9430.4|9445.4|9430.4|9443.9|9428.9|1
1629210140000|2021-08-17 14:22:20|9446.9|9431.9|9445.4|9430.4|9446.9|9431.9|9445.4|9430.4|2
1629210150000|2021-08-17 14:22:30|9444.3|9429.3|9447.4|9432.4|9447.7|9432.7|9442.4|9427.4|20
1629210160000|2021-08-17 14:22:40|9447.9|9432.9|9447.5|9432.5|9447.9|9432.9|9447.5|9432.5|3
1629210170000|2021-08-17 14:22:50|9447.9|9432.9|9447.4|9432.4|9447.9|9432.9|9447.4|9432.4|5
1629210180000|2021-08-17 14:23:00|9447.2|9432.2|9446.5|9431.5|9447.2|9432.2|9446.5|9431.5|1
1629210190000|2021-08-17 14:23:10|9446.4|9431.4|9447.9|9432.9|9447.9|9432.9|9446.4|9431.4|22
1629210200000|2021-08-17 14:23:20|9447.4|9432.4|9447.5|9432.5|9447.9|9432.9|9447.4|9432.4|2
1629210210000|2021-08-17 14:23:30|9447.4|9432.4|9452.4|9437.4|9452.4|9437.4|9447.4|9432.4|6
1629210220000|2021-08-17 14:23:40|9453.1|9438.1|9452.9|9437.9|9453.4|9438.4|9452.9|9437.9|2
1629210230000|2021-08-17 14:23:50|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|2
1629210240000|2021-08-17 14:24:00|9452|9437|9450.9|9435.9|9452|9437|9450.9|9435.9|1
1629210250000|2021-08-17 14:24:10|9451.2|9436.2|9449.9|9434.9|9451.4|9436.4|9449.9|9434.9|10
1629210260000|2021-08-17 14:24:20|9450.4|9435.4|9450.9|9435.9|9450.9|9435.9|9450.4|9435.4|2
1629210270000|2021-08-17 14:24:30|9450.3|9435.3|9449.9|9434.9|9451.3|9436.3|9449.9|9434.9|3
1629210280000|2021-08-17 14:24:40|9449.1|9434.1|9449.9|9434.9|9450.7|9435.7|9449.1|9434.1|10
1629210290000|2021-08-17 14:24:50|9450.3|9435.3|9450.8|9435.8|9450.8|9435.8|9450.3|9435.3|1
1629210300000|2021-08-17 14:25:00|9451.3|9436.3|9450.9|9435.9|9451.8|9436.8|9450.9|9435.9|2
1629210310000|2021-08-17 14:25:10|9451.3|9436.3|9451.3|9436.3|9451.9|9436.9|9451.3|9436.3|7
1629210320000|2021-08-17 14:25:20|9451|9436|9452.4|9437.4|9452.4|9437.4|9451|9436|1
1629210330000|2021-08-17 14:25:30|9452.8|9437.8|9452.4|9437.4|9452.8|9437.8|9452.4|9437.4|1
1629210340000|2021-08-17 14:25:40|9453|9438|9452.4|9437.4|9453.3|9438.3|9452.4|9437.4|1
1629210350000|2021-08-17 14:25:50|9452.3|9437.3|9451.9|9436.9|9452.3|9437.3|9451.9|9436.9|1
1629210360000|2021-08-17 14:26:00|9452|9437|9453|9438|9453|9438|9452|9437|2
1629210370000|2021-08-17 14:26:10|9453.5|9438.5|9453|9438|9453.5|9438.5|9452.5|9437.5|4
1629210380000|2021-08-17 14:26:20|9453.4|9438.4|9454|9439|9454|9439|9453.4|9438.4|1
1629210390000|2021-08-17 14:26:30|9454.4|9439.4|9454.9|9439.9|9454.9|9439.9|9454.4|9439.4|11
1629210400000|2021-08-17 14:26:40|9454.4|9439.4|9456.4|9441.4|9456.4|9441.4|9454.4|9439.4|37
1629210410000|2021-08-17 14:26:50|9456.9|9441.9|9456.9|9441.9|9456.9|9441.9|9456.9|9441.9|8
1629210420000|2021-08-17 14:27:00|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|2
1629210430000|2021-08-17 14:27:10|9457.3|9442.3|9457.4|9442.4|9457.4|9442.4|9456.9|9441.9|15
1629210440000|2021-08-17 14:27:20|9456.9|9441.9|9456.9|9441.9|9457.1|9442.1|9456.9|9441.9|2
1629210450000|2021-08-17 14:27:30|9457.4|9442.4|9456.4|9441.4|9457.4|9442.4|9456.4|9441.4|5
1629210460000|2021-08-17 14:27:40|9456.8|9441.8|9456.9|9441.9|9456.9|9441.9|9456.8|9441.8|2
1629210470000|2021-08-17 14:27:50|9457.4|9442.4|9457.1|9442.1|9457.6|9442.6|9457.1|9442.1|1
1629210480000|2021-08-17 14:28:00|9457.9|9442.9|9457.4|9442.4|9457.9|9442.9|9457.4|9442.4|22
1629210490000|2021-08-17 14:28:10|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|9457.4|9442.4|12
1629210500000|2021-08-17 14:28:20|9458.5|9443.5|9464.4|9449.4|9464.4|9449.4|9458.5|9443.5|22
1629210510000|2021-08-17 14:28:30|9464.2|9449.2|9460.2|9445.2|9464.2|9449.2|9460.2|9445.2|30
1629210520000|2021-08-17 14:28:40|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|1
1629210530000|2021-08-17 14:28:50|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|2
1629210540000|2021-08-17 14:29:00|9459.9|9444.9|9460.1|9445.1|9460.1|9445.1|9459.9|9444.9|0
1629210550000|2021-08-17 14:29:10|9462.4|9447.4|9461.9|9446.9|9462.4|9447.4|9461.4|9446.4|24
1629210560000|2021-08-17 14:29:20|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9460.4|9445.4|3
1629210570000|2021-08-17 14:29:30|9462.2|9447.2|9460.4|9445.4|9462.2|9447.2|9460.4|9445.4|1
1629210580000|2021-08-17 14:29:40|9460.8|9445.8|9460.3|9445.3|9460.9|9445.9|9459.9|9444.9|2
1629210590000|2021-08-17 14:29:50|9460.4|9445.4|9461.4|9446.4|9461.4|9446.4|9459.9|9444.9|8
1629210600000|2021-08-17 14:30:00|9462.5|9447.5|9462.4|9447.4|9464.2|9449.2|9462.3|9447.3|18
1629210610000|2021-08-17 14:30:10|9462.8|9447.8|9462.4|9447.4|9463.2|9448.2|9462.3|9447.3|5
1629210620000|2021-08-17 14:30:20|9461.7|9446.7|9460.9|9445.9|9461.7|9446.7|9460.6|9445.6|5
1629210630000|2021-08-17 14:30:30|9461.2|9446.2|9461.9|9446.9|9461.9|9446.9|9461.2|9446.2|5
1629210640000|2021-08-17 14:30:40|9461.8|9446.8|9461.9|9446.9|9461.9|9446.9|9461.4|9446.4|1
1629210650000|2021-08-17 14:30:50|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|4
1629210660000|2021-08-17 14:31:00|9461.1|9446.1|9459.4|9444.4|9461.1|9446.1|9459.4|9444.4|5
1629210670000|2021-08-17 14:31:10|9459.6|9444.6|9459.9|9444.9|9459.9|9444.9|9459.6|9444.6|1
1629210680000|2021-08-17 14:31:20|9460.4|9445.4|9455.2|9440.2|9460.4|9445.4|9455.2|9440.2|11
1629210690000|2021-08-17 14:31:30|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|2
1629210700000|2021-08-17 14:31:40|9455.1|9440.1|9457.2|9442.2|9458.2|9443.2|9455.1|9440.1|8
1629210710000|2021-08-17 14:31:50|9457.7|9442.7|9457.2|9442.2|9457.7|9442.7|9457.2|9442.2|8
1629210720000|2021-08-17 14:32:00|9457.6|9442.6|9457.7|9442.7|9457.7|9442.7|9457.6|9442.6|1
1629210730000|2021-08-17 14:32:10|9459.7|9444.7|9460.2|9445.2|9460.2|9445.2|9459.7|9444.7|4
1629210740000|2021-08-17 14:32:20|9459.7|9444.7|9460.2|9445.2|9460.2|9445.2|9459.2|9444.2|5
1629210750000|2021-08-17 14:32:30|9462.2|9447.2|9464.2|9449.2|9464.2|9449.2|9462.2|9447.2|3
1629210760000|2021-08-17 14:32:40|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|2
1629210770000|2021-08-17 14:32:50|9464.2|9449.2|9461.7|9446.7|9464.2|9449.2|9461.7|9446.7|9
1629210780000|2021-08-17 14:33:00|9461.3|9446.3|9458.5|9443.5|9461.3|9446.3|9458|9443|4
1629210790000|2021-08-17 14:33:10|9459.2|9444.2|9461.2|9446.2|9461.4|9446.4|9459.2|9444.2|2
1629210800000|2021-08-17 14:33:20|9462.7|9447.7|9460.2|9445.2|9462.7|9447.7|9459.7|9444.7|3
1629210810000|2021-08-17 14:33:30|9459.8|9444.8|9460.2|9445.2|9460.2|9445.2|9459.7|9444.7|2
1629210820000|2021-08-17 14:33:40|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|13
1629210830000|2021-08-17 14:33:50|9459.7|9444.7|9460.1|9445.1|9461.4|9446.4|9459.7|9444.7|1
1629210840000|2021-08-17 14:34:00|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1629210850000|2021-08-17 14:34:10|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|1
1629210860000|2021-08-17 14:34:20|9460.2|9445.2|9461.1|9446.1|9461.4|9446.4|9460.2|9445.2|7
1629210870000|2021-08-17 14:34:30|9461.4|9446.4|9461.6|9446.6|9461.6|9446.6|9461.4|9446.4|0
1629210880000|2021-08-17 14:34:40|||||||||5
1629210890000|2021-08-17 14:34:50|9461.2|9446.2|9461.1|9446.1|9461.2|9446.2|9461.1|9446.1|7
1629210900000|2021-08-17 14:35:00|9460.7|9445.7|9459.2|9444.2|9460.7|9445.7|9459.2|9444.2|5
1629210910000|2021-08-17 14:35:10|9459.9|9444.9|9461.1|9446.1|9461.1|9446.1|9459.9|9444.9|4
1629210920000|2021-08-17 14:35:20|9461.3|9446.3|9463.6|9448.6|9464.6|9449.6|9461.3|9446.3|13
1629210930000|2021-08-17 14:35:30|9463.9|9448.9|9464.6|9449.6|9464.6|9449.6|9463.9|9448.9|2
1629210940000|2021-08-17 14:35:40|9464.2|9449.2|9463.6|9448.6|9464.2|9449.2|9463.1|9448.1|7
1629210950000|2021-08-17 14:35:50|9464.3|9449.3|9467.3|9452.3|9467.3|9452.3|9464.3|9449.3|11
1629210960000|2021-08-17 14:36:00|9467.6|9452.6|9469.2|9454.2|9469.2|9454.2|9465.7|9450.7|21
1629210970000|2021-08-17 14:36:10|9468.2|9453.2|9468.2|9453.2|9468.5|9453.5|9468.2|9453.2|22
1629210980000|2021-08-17 14:36:20|9467.8|9452.8|9468.3|9453.3|9469|9454|9467.8|9452.8|5
1629210990000|2021-08-17 14:36:30|9468.2|9453.2|9468.7|9453.7|9468.7|9453.7|9468.2|9453.2|17
1629211000000|2021-08-17 14:36:40|9469|9454|9469.2|9454.2|9469.2|9454.2|9469|9454|5
1629211010000|2021-08-17 14:36:50|9467.7|9452.7|9467.4|9452.4|9468.2|9453.2|9467.4|9452.4|11
1629211020000|2021-08-17 14:37:00|9468.2|9453.2|9468.3|9453.3|9469.2|9454.2|9468.2|9453.2|12
1629211030000|2021-08-17 14:37:10|9468.2|9453.2|9469|9454|9469|9454|9468.2|9453.2|1
1629211040000|2021-08-17 14:37:20|9468|9453|9468|9453|9468|9453|9468|9453|3
1629211050000|2021-08-17 14:37:30|9468.2|9453.2|9469|9454|9469|9454|9468.2|9453.2|6
1629211060000|2021-08-17 14:37:40|||||||||6
1629211070000|2021-08-17 14:37:50|||||||||20
1629211080000|2021-08-17 14:38:00|9468.3|9453.3|9467.2|9452.2|9468.3|9453.3|9465.7|9450.7|9
1629211090000|2021-08-17 14:38:10|9466.4|9451.4|9465.7|9450.7|9467.2|9452.2|9465.7|9450.7|5
1629211100000|2021-08-17 14:38:20|9466|9451|9467.7|9452.7|9467.7|9452.7|9466|9451|6
1629211110000|2021-08-17 14:38:30|9467.3|9452.3|9467.2|9452.2|9467.7|9452.7|9467.2|9452.2|5
1629211120000|2021-08-17 14:38:40|9467.7|9452.7|9467.7|9452.7|9468.2|9453.2|9467.7|9452.7|1
1629211130000|2021-08-17 14:38:50|9468.2|9453.2|9467.5|9452.5|9468.2|9453.2|9467.2|9452.2|4
1629211140000|2021-08-17 14:39:00|9467.7|9452.7|9464.2|9449.2|9467.7|9452.7|9463.2|9448.2|6
1629211150000|2021-08-17 14:39:10|9466.2|9451.2|9466.2|9451.2|9467.2|9452.2|9466.2|9451.2|5
1629211160000|2021-08-17 14:39:20|9466.7|9451.7|9467.7|9452.7|9467.7|9452.7|9466.7|9451.7|2
1629211170000|2021-08-17 14:39:30|9466.7|9451.7|9468|9453|9468|9453|9466.7|9451.7|2
1629211180000|2021-08-17 14:39:40|9467.5|9452.5|9467.7|9452.7|9468.7|9453.7|9467.5|9452.5|5
1629211190000|2021-08-17 14:39:50|9468|9453|9468.2|9453.2|9468.7|9453.7|9468|9453|2
1629211200000|2021-08-17 14:40:00|9467.8|9452.8|9464.8|9449.8|9467.8|9452.8|9464.8|9449.8|5
1629211210000|2021-08-17 14:40:10|9464.7|9449.7|9466.2|9451.2|9466.2|9451.2|9464.7|9449.7|0
1629211220000|2021-08-17 14:40:20|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|4
1629211230000|2021-08-17 14:40:30|9468|9453|9468.2|9453.2|9468.2|9453.2|9467.3|9452.3|2
1629211240000|2021-08-17 14:40:40|9468.3|9453.3|9467.3|9452.3|9468.3|9453.3|9467.3|9452.3|5
1629211250000|2021-08-17 14:40:50|9467.8|9452.8|9468.7|9453.7|9468.7|9453.7|9467.7|9452.7|26
1629211260000|2021-08-17 14:41:00|9468.4|9453.4|9468.9|9453.9|9468.9|9453.9|9468.4|9453.4|5
1629211270000|2021-08-17 14:41:10|9469.3|9454.3|9468.7|9453.7|9469.4|9454.4|9468.7|9453.7|2
1629211280000|2021-08-17 14:41:20|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9468.4|9453.4|7
1629211290000|2021-08-17 14:41:30|9469.3|9454.3|9468.3|9453.3|9469.3|9454.3|9468.3|9453.3|4
1629211300000|2021-08-17 14:41:40|9468.5|9453.5|9468.2|9453.2|9468.7|9453.7|9468.2|9453.2|3
1629211310000|2021-08-17 14:41:50|9467.9|9452.9|9467.8|9452.8|9467.9|9452.9|9466.8|9451.8|3
1629211320000|2021-08-17 14:42:00|9466.8|9451.8|9467.4|9452.4|9467.4|9452.4|9466.8|9451.8|2
1629211330000|2021-08-17 14:42:10|9468.2|9453.2|9469.3|9454.3|9469.4|9454.4|9468.2|9453.2|9
1629211340000|2021-08-17 14:42:20|9468.6|9453.6|9469.8|9454.8|9469.8|9454.8|9468.3|9453.3|0
1629211350000|2021-08-17 14:42:30|9470.3|9455.3|9467.9|9452.9|9470.3|9455.3|9467.9|9452.9|11
1629211360000|2021-08-17 14:42:40|9468.3|9453.3|9467.9|9452.9|9468.9|9453.9|9467.9|9452.9|2
1629211370000|2021-08-17 14:42:50|9468.9|9453.9|9468.8|9453.8|9468.9|9453.9|9468.8|9453.8|2
1629211380000|2021-08-17 14:43:00|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.1|9454.1|3
1629211390000|2021-08-17 14:43:10|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9
1629211400000|2021-08-17 14:43:20|9467.9|9452.9|9468.4|9453.4|9468.4|9453.4|9467.9|9452.9|2
1629211410000|2021-08-17 14:43:30|||||||||2
1629211420000|2021-08-17 14:43:40|9468.8|9453.8|9468.4|9453.4|9468.9|9453.9|9468.4|9453.4|2
1629211430000|2021-08-17 14:43:50|9468.1|9453.1|9467.9|9452.9|9468.1|9453.1|9467.9|9452.9|1
1629211440000|2021-08-17 14:44:00|9468.3|9453.3|9467.3|9452.3|9468.3|9453.3|9466.6|9451.6|6
1629211450000|2021-08-17 14:44:10|9467.8|9452.8|9467.8|9452.8|9467.8|9452.8|9465.9|9450.9|8
1629211460000|2021-08-17 14:44:20|9468.2|9453.2|9468.3|9453.3|9468.3|9453.3|9467.8|9452.8|2
1629211470000|2021-08-17 14:44:30|9467.9|9452.9|9468.4|9453.4|9468.4|9453.4|9467.9|9452.9|5
1629211480000|2021-08-17 14:44:40|9468.8|9453.8|9468.4|9453.4|9469.4|9454.4|9468.4|9453.4|5
1629211490000|2021-08-17 14:44:50|9468.9|9453.9|9468.4|9453.4|9469.4|9454.4|9468.4|9453.4|4
1629211500000|2021-08-17 14:45:00|9468.8|9453.8|9468.4|9453.4|9469.4|9454.4|9468.4|9453.4|3
1629211510000|2021-08-17 14:45:10|9468.9|9453.9|9468.9|9453.9|9469.4|9454.4|9468.9|9453.9|6
1629211520000|2021-08-17 14:45:20|9469.3|9454.3|9469.8|9454.8|9469.8|9454.8|9469.3|9454.3|2
1629211530000|2021-08-17 14:45:30|9470.2|9455.2|9469.9|9454.9|9470.2|9455.2|9469.9|9454.9|4
1629211540000|2021-08-17 14:45:40|9469.8|9454.8|9469.8|9454.8|9469.8|9454.8|9469.8|9454.8|1
1629211550000|2021-08-17 14:45:50|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|1
1629211560000|2021-08-17 14:46:00|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|6
1629211570000|2021-08-17 14:46:10|9469.8|9454.8|9468.8|9453.8|9469.8|9454.8|9468.8|9453.8|2
1629211580000|2021-08-17 14:46:20|9468.1|9453.1|9467.9|9452.9|9468.1|9453.1|9467.9|9452.9|2
1629211590000|2021-08-17 14:46:30|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|1
1629211600000|2021-08-17 14:46:40|9469.4|9454.4|9469.1|9454.1|9469.4|9454.4|9468.9|9453.9|5
1629211610000|2021-08-17 14:46:50|9468.9|9453.9|9468.9|9453.9|9469.4|9454.4|9468.9|9453.9|4
1629211620000|2021-08-17 14:47:00|9469.4|9454.4|9468.9|9453.9|9469.4|9454.4|9468.9|9453.9|2
1629211630000|2021-08-17 14:47:10|9468.4|9453.4|9468.9|9453.9|9468.9|9453.9|9468.4|9453.4|2
1629211640000|2021-08-17 14:47:20|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|2
1629211650000|2021-08-17 14:47:30|9468.9|9453.9|9469.4|9454.4|9469.4|9454.4|9468.9|9453.9|2
1629211660000|2021-08-17 14:47:40|9469.6|9454.6|9470.3|9455.3|9470.3|9455.3|9469.6|9454.6|12
1629211670000|2021-08-17 14:47:50|||||||||2
1629211680000|2021-08-17 14:48:00|||||||||1
1629211690000|2021-08-17 14:48:10|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|4
1629211700000|2021-08-17 14:48:20|9472|9457|9471.5|9456.5|9472|9457|9471.5|9456.5|6
1629211710000|2021-08-17 14:48:30|9472|9457|9472|9457|9472|9457|9472|9457|4
1629211720000|2021-08-17 14:48:40|9472.9|9457.9|9472.9|9457.9|9472.9|9457.9|9472.9|9457.9|13
1629211730000|2021-08-17 14:48:50|9474.5|9459.5|9475.3|9460.3|9475.3|9460.3|9474.5|9459.5|73
1629211740000|2021-08-17 14:49:00|9475.2|9460.2|9483.1|9468.1|9483.1|9468.1|9475.2|9460.2|21
1629211750000|2021-08-17 14:49:10|9482.7|9467.7|9489.1|9474.1|9489.1|9474.1|9482.7|9467.7|9
1629211760000|2021-08-17 14:49:20|9489.2|9474.2|9489.2|9474.2|9489.2|9474.2|9488.3|9473.3|26
1629211770000|2021-08-17 14:49:30|||||||||8
1629211780000|2021-08-17 14:49:40|9491.2|9476.2|9492.2|9477.2|9492.2|9477.2|9491.2|9476.2|6
1629211790000|2021-08-17 14:49:50|9491.2|9476.2|9495|9480|9495|9480|9491.1|9476.1|21
1629211800000|2021-08-17 14:50:00|9494.9|9479.9|9496|9481|9496|9481|9494.2|9479.2|57
1629211810000|2021-08-17 14:50:10|9496.5|9481.5|9496.1|9481.1|9497|9482|9496.1|9481.1|17
1629211820000|2021-08-17 14:50:20|9496|9481|9496.2|9481.2|9497.1|9482.1|9496|9481|16
1629211830000|2021-08-17 14:50:30|9497.4|9482.4|9497.7|9482.7|9497.7|9482.7|9496.2|9481.2|21
1629211840000|2021-08-17 14:50:40|9498.4|9483.4|9507.8|9492.8|9508.8|9493.8|9498.4|9483.4|20
1629211850000|2021-08-17 14:50:50|9509.1|9494.1|9515|9500|9515.3|9500.3|9509.1|9494.1|16
1629211860000|2021-08-17 14:51:00|9514.4|9499.4|9512|9497|9514.9|9499.9|9511.8|9496.8|53
1629211870000|2021-08-17 14:51:10|9512.8|9497.8|9514.1|9499.1|9515.6|9500.6|9512.5|9497.5|9
1629211880000|2021-08-17 14:51:20|9513.6|9498.6|9514.1|9499.1|9514.1|9499.1|9513.6|9498.6|17
1629211890000|2021-08-17 14:51:30|9515.1|9500.1|9521|9506|9521|9506|9515.1|9500.1|25
1629211900000|2021-08-17 14:51:40|9521.3|9506.3|9518.5|9503.5|9521.5|9506.5|9518.5|9503.5|28
1629211910000|2021-08-17 14:51:50|9517.9|9502.9|9511.4|9496.4|9517.9|9502.9|9511.4|9496.4|3
1629211920000|2021-08-17 14:52:00|9511.6|9496.6|9515|9500|9515|9500|9511.6|9496.6|4
1629211930000|2021-08-17 14:52:10|9516|9501|9519.5|9504.5|9520|9505|9516|9501|29
1629211940000|2021-08-17 14:52:20|9517|9502|9520|9505|9520|9505|9517|9502|4
1629211950000|2021-08-17 14:52:30|9519.7|9504.7|9518.1|9503.1|9519.7|9504.7|9518.1|9503.1|7
1629211960000|2021-08-17 14:52:40|9518.6|9503.6|9521.1|9506.1|9521.1|9506.1|9518.6|9503.6|13
1629211970000|2021-08-17 14:52:50|9518.6|9503.6|9519.1|9504.1|9519.1|9504.1|9518.6|9503.6|2
1629211980000|2021-08-17 14:53:00|9518.6|9503.6|9518.6|9503.6|9518.6|9503.6|9518.6|9503.6|12
1629211990000|2021-08-17 14:53:10|9521.6|9506.6|9518.6|9503.6|9521.6|9506.6|9518.1|9503.1|19
1629212000000|2021-08-17 14:53:20|9518.5|9503.5|9518.1|9503.1|9518.5|9503.5|9518.1|9503.1|25
1629212010000|2021-08-17 14:53:30|9518.5|9503.5|9519.1|9504.1|9519.1|9504.1|9518.5|9503.5|1
1629212020000|2021-08-17 14:53:40|9518.6|9503.6|9521|9506|9521.7|9506.7|9518.6|9503.6|5
1629212030000|2021-08-17 14:53:50|9521.3|9506.3|9519.1|9504.1|9521.3|9506.3|9519.1|9504.1|25
1629212040000|2021-08-17 14:54:00|9518.5|9503.5|9512.5|9497.5|9518.5|9503.5|9507.5|9492.5|27
1629212050000|2021-08-17 14:54:10|9511.4|9496.4|9511|9496|9511.4|9496.4|9510.5|9495.5|12
1629212060000|2021-08-17 14:54:20|9511.4|9496.4|9507.5|9492.5|9511.5|9496.5|9507.5|9492.5|1
1629212070000|2021-08-17 14:54:30|9504.2|9489.2|9507.8|9492.8|9507.8|9492.8|9504.2|9489.2|4
1629212080000|2021-08-17 14:54:40|9507.9|9492.9|9504.7|9489.7|9507.9|9492.9|9504.7|9489.7|2
1629212090000|2021-08-17 14:54:50|9505|9490|9509.2|9494.2|9509.2|9494.2|9505|9490|3
1629212100000|2021-08-17 14:55:00|9509.7|9494.7|9510.7|9495.7|9510.7|9495.7|9509.2|9494.2|0
1629212110000|2021-08-17 14:55:10|9511|9496|9511.2|9496.2|9511.2|9496.2|9511|9496|0
1629212120000|2021-08-17 14:55:20|9511.5|9496.5|9511.2|9496.2|9511.5|9496.5|9511.2|9496.2|0
1629212130000|2021-08-17 14:55:30|9511|9496|9513.6|9498.6|9514.5|9499.5|9511|9496|5
1629212140000|2021-08-17 14:55:40|9516.4|9501.4|9514.4|9499.4|9516.9|9501.9|9514.4|9499.4|7
1629212150000|2021-08-17 14:55:50|9511.8|9496.8|9517.1|9502.1|9517.6|9502.6|9510.4|9495.4|18
1629212160000|2021-08-17 14:56:00|9517.5|9502.5|9520.2|9505.2|9520.5|9505.5|9517.5|9502.5|8
1629212170000|2021-08-17 14:56:10|9519|9504|9521.6|9506.6|9521.6|9506.6|9515.7|9500.7|20
1629212180000|2021-08-17 14:56:20|9525.4|9510.4|9524.5|9509.5|9525.4|9510.4|9524.5|9509.5|23
1629212190000|2021-08-17 14:56:30|9525|9510|9526.1|9511.1|9527|9512|9525|9510|34
1629212200000|2021-08-17 14:56:40|9525.6|9510.6|9525.5|9510.5|9526.5|9511.5|9525.3|9510.3|14
1629212210000|2021-08-17 14:56:50|9525|9510|9522.6|9507.6|9525|9510|9520.4|9505.4|10
1629212220000|2021-08-17 14:57:00|9521.9|9506.9|9523.7|9508.7|9524.2|9509.2|9521.9|9506.9|8
1629212230000|2021-08-17 14:57:10|9521.5|9506.5|9521.5|9506.5|9521.5|9506.5|9517.5|9502.5|9
1629212240000|2021-08-17 14:57:20|9522|9507|9522.9|9507.9|9524.4|9509.4|9522|9507|2
1629212250000|2021-08-17 14:57:30|9523|9508|9516.9|9501.9|9524|9509|9516.2|9501.2|5
1629212260000|2021-08-17 14:57:40|9517.7|9502.7|9522.2|9507.2|9522.3|9507.3|9517.7|9502.7|5
1629212270000|2021-08-17 14:57:50|9522.7|9507.7|9521.8|9506.8|9523.7|9508.7|9521.8|9506.8|3
1629212280000|2021-08-17 14:58:00|9521.1|9506.1|9521.3|9506.3|9521.3|9506.3|9519.3|9504.3|1
1629212290000|2021-08-17 14:58:10|9521.7|9506.7|9523|9508|9523.2|9508.2|9521.7|9506.7|3
1629212300000|2021-08-17 14:58:20|9523.5|9508.5|9521.4|9506.4|9523.5|9508.5|9519.7|9504.7|7
1629212310000|2021-08-17 14:58:30|9521.9|9506.9|9523.2|9508.2|9523.2|9508.2|9521.9|9506.9|0
1629212320000|2021-08-17 14:58:40|9523.3|9508.3|9525.4|9510.4|9525.4|9510.4|9523.2|9508.2|4
1629212330000|2021-08-17 14:58:50|9525.9|9510.9|9530.4|9515.4|9530.4|9515.4|9525.9|9510.9|11
1629212340000|2021-08-17 14:59:00|9530.9|9515.9|9534.9|9519.9|9534.9|9519.9|9530.9|9515.9|26
1629212350000|2021-08-17 14:59:10|9536|9521|9533.4|9518.4|9536.1|9521.1|9533.4|9518.4|6
1629212360000|2021-08-17 14:59:20|9534.5|9519.5|9534.6|9519.6|9535|9520|9534|9519|7
1629212370000|2021-08-17 14:59:30|9535.3|9520.3|9530.1|9515.1|9535.5|9520.5|9528.7|9513.7|6
1629212380000|2021-08-17 14:59:40|9528.5|9513.5|9529|9514|9529|9514|9528.5|9513.5|15
1629212390000|2021-08-17 14:59:50|9529.1|9514.1|9525.6|9510.6|9529.1|9514.1|9525.6|9510.6|8
1629212400000|2021-08-17 15:00:00|9526.1|9511.1|9530.1|9515.1|9530.1|9515.1|9525.6|9510.6|26
1629212410000|2021-08-17 15:00:10|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|9530.1|9515.1|3
1629212430000|2021-08-17 15:00:30|9529.1|9514.1|9528.6|9513.6|9529.6|9514.6|9528.6|9513.6|9
1629212440000|2021-08-17 15:00:40|9530|9515|9530.6|9515.6|9530.6|9515.6|9530|9515|3
1629212450000|2021-08-17 15:00:50|9530.7|9515.7|9534.8|9519.8|9534.8|9519.8|9530.7|9515.7|5
1629212460000|2021-08-17 15:01:00|9535|9520|9551.4|9536.4|9551.8|9536.8|9535|9520|26
1629212470000|2021-08-17 15:01:10|9556.6|9541.6|9561.8|9546.8|9561.8|9546.8|9556.6|9541.6|61
1629212480000|2021-08-17 15:01:20|9563.1|9548.1|9564|9549|9565.7|9550.7|9562.5|9547.5|36
1629212490000|2021-08-17 15:01:30|9564.1|9549.1|9563.6|9548.6|9564.1|9549.1|9563.6|9548.6|5
1629212500000|2021-08-17 15:01:40|9564.3|9549.3|9567.2|9552.2|9567.2|9552.2|9564.3|9549.3|7
1629212510000|2021-08-17 15:01:50|9567.6|9552.6|9568.1|9553.1|9569.1|9554.1|9567.6|9552.6|7
1629212520000|2021-08-17 15:02:00|9567.7|9552.7|9567.3|9552.3|9567.7|9552.7|9566.6|9551.6|29
1629212530000|2021-08-17 15:02:10|9567|9552|9563.6|9548.6|9567.3|9552.3|9563.6|9548.6|7
1629212540000|2021-08-17 15:02:20|9563.5|9548.5|9565.9|9550.9|9566.7|9551.7|9561.1|9546.1|8
1629212550000|2021-08-17 15:02:30|9565.5|9550.5|9564.6|9549.6|9565.9|9550.9|9564.6|9549.6|8
1629212560000|2021-08-17 15:02:40|9564.5|9549.5|9563.2|9548.2|9564.5|9549.5|9563.1|9548.1|7
1629212570000|2021-08-17 15:02:50|9564.1|9549.1|9568|9553|9568.1|9553.1|9564.1|9549.1|21
1629212580000|2021-08-17 15:03:00|9568.7|9553.7|9593.6|9578.6|9595.2|9580.2|9568.7|9553.7|56
1629212590000|2021-08-17 15:03:10|9593.7|9578.7|9602.9|9587.9|9603.4|9588.4|9593.7|9578.7|47
1629212600000|2021-08-17 15:03:20|9603.3|9588.3|9628|9613|9628|9613|9603.3|9588.3|42
1629212610000|2021-08-17 15:03:30|9628.6|9613.6|9616.8|9601.8|9635.5|9620.5|9616.3|9601.3|75
1629212620000|2021-08-17 15:03:40|9616.7|9601.7|9610.2|9595.2|9616.7|9601.7|9601.3|9586.3|43
1629212630000|2021-08-17 15:03:50|9611.7|9596.7|9608.2|9593.2|9611.7|9596.7|9604.7|9589.7|5
1629212640000|2021-08-17 15:04:00|9608.8|9593.8|9607.6|9592.6|9609.7|9594.7|9607.1|9592.1|18
1629212650000|2021-08-17 15:04:10|9607.5|9592.5|9623.6|9608.6|9623.6|9608.6|9607.5|9592.5|67
1629212660000|2021-08-17 15:04:20|9623.7|9608.7|9619.3|9604.3|9623.7|9608.7|9612.2|9597|98
1629212670000|2021-08-17 15:04:30|9616.3|9601.3|9616.1|9601.1|9616.3|9601.3|9616.1|9601.1|3
1629212680000|2021-08-17 15:04:40|9616.3|9601.3|9616.6|9601.6|9616.7|9601.7|9616.3|9601.3|26
1629212690000|2021-08-17 15:04:50|9615.1|9600.1|9611.6|9596.6|9615.1|9600.1|9611.6|9596.6|23
1629212700000|2021-08-17 15:05:00|9611.2|9596.2|9608.3|9593.3|9611.6|9596.6|9608.1|9593.1|15
1629212720000|2021-08-17 15:05:20|9608|9593|9604.4|9589.4|9608|9593|9599.2|9584.2|15
1629212730000|2021-08-17 15:05:30|9604.2|9589.2|9606.2|9591.2|9606.9|9591.9|9604.2|9589.2|1
1629212740000|2021-08-17 15:05:40|9606.5|9591.5|9604.6|9589.6|9606.6|9591.6|9604.6|9589.6|2
1629212750000|2021-08-17 15:05:50|9605|9590|9605.3|9590.3|9605.3|9590.3|9605|9590|1
1629212760000|2021-08-17 15:06:00|9605.2|9590.2|9598.5|9583.5|9605.2|9590.2|9597.7|9582.7|6
1629212770000|2021-08-17 15:06:10|9597.7|9582.7|9598.3|9583.3|9598.3|9583.3|9597.7|9582.7|4
1629212780000|2021-08-17 15:06:20|9598.8|9583.8|9599.7|9584.7|9599.7|9584.7|9598.8|9583.8|5
1629212790000|2021-08-17 15:06:30|9598.4|9583.4|9601.4|9586.4|9601.4|9586.4|9594.6|9579.6|16
1629212800000|2021-08-17 15:06:40|9601.6|9586.6|9596.5|9581.5|9601.6|9586.6|9596.4|9581.4|8
1629212810000|2021-08-17 15:06:50|9596.1|9581.1|9595|9580|9596.1|9581.1|9594.7|9579.7|3
1629212820000|2021-08-17 15:07:00|9595.2|9580.2|9595.2|9580.2|9595.2|9580.2|9595.2|9580.2|2
1629212830000|2021-08-17 15:07:10|9595.5|9580.5|9593.9|9578.9|9595.5|9580.5|9593.9|9578.9|6
1629212840000|2021-08-17 15:07:20|9592.8|9577.8|9590.7|9575.7|9592.8|9577.8|9590.7|9575.7|0
1629212850000|2021-08-17 15:07:30|9588.9|9573.9|9592.2|9577.2|9592.2|9577.2|9588.9|9573.9|2
1629212860000|2021-08-17 15:07:40|9594.7|9579.7|9596.5|9581.5|9597.5|9582.5|9594.7|9579.7|9
1629212870000|2021-08-17 15:07:50|9595.5|9580.5|9596.5|9581.5|9596.5|9581.5|9595.5|9580.5|3
1629212880000|2021-08-17 15:08:00|9596.8|9581.8|9612.6|9597.6|9613|9598|9596.8|9581.8|27
1629212890000|2021-08-17 15:08:10|9611.2|9596.2|9609.7|9594.7|9611.2|9596.2|9608.7|9593.7|5
1629212900000|2021-08-17 15:08:20|9611.9|9596.9|9617.9|9602.9|9617.9|9602.9|9611.9|9596.9|5
1629212910000|2021-08-17 15:08:30|9618.2|9603.2|9610.3|9595.3|9618.2|9603.2|9610.3|9595.3|3
1629212920000|2021-08-17 15:08:40|9606.5|9591.5|9604.8|9589.8|9606.5|9591.5|9604.8|9589.8|23
1629212930000|2021-08-17 15:08:50|9604.7|9589.7|9608.3|9593.3|9608.3|9593.3|9604.7|9589.7|23
1629212940000|2021-08-17 15:09:00|9609|9594|9605.9|9590.9|9609.3|9594.3|9604.8|9589.8|5
1629212950000|2021-08-17 15:09:10|9606.8|9591.8|9607.4|9592.4|9610.8|9595.8|9606.8|9591.8|7
1629212960000|2021-08-17 15:09:20|9601.9|9586.9|9603.9|9588.9|9603.9|9588.9|9601.9|9586.9|1
1629212970000|2021-08-17 15:09:30|9599.4|9584.4|9614.8|9599.8|9614.8|9599.8|9599.4|9584.4|5
1629212980000|2021-08-17 15:09:40|9608.9|9593.9|9608.4|9593.4|9608.9|9593.9|9607.6|9592.6|5
1629212990000|2021-08-17 15:09:50|9608.9|9593.9|9609.3|9594.3|9609.3|9594.3|9608.9|9593.9|1
1629213000000|2021-08-17 15:10:00|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|0
1629213020000|2021-08-17 15:10:20|9613.9|9598.9|9611.4|9596.4|9616.9|9601.9|9610.4|9595.4|15
1629213030000|2021-08-17 15:10:30|9613.6|9598.6|9611.4|9596.4|9615.9|9600.9|9611.4|9596.4|4
1629213040000|2021-08-17 15:10:40|9609.9|9594.9|9605.6|9590.6|9609.9|9594.9|9605.2|9590.2|3
1629213050000|2021-08-17 15:10:50|9605.1|9590.1|9610.9|9595.9|9610.9|9595.9|9605.1|9590.1|5
1629213060000|2021-08-17 15:11:00|9610.4|9595.4|9616.4|9601.4|9616.4|9601.4|9610.4|9595.4|4
1629213070000|2021-08-17 15:11:10|9616.3|9601.3|9615.8|9600.8|9616.4|9601.4|9615.8|9600.8|1
1629213080000|2021-08-17 15:11:20|9615.3|9600.3|9615.1|9600.1|9615.4|9600.4|9615.1|9600.1|11
1629213090000|2021-08-17 15:11:30|9614.9|9599.9|9615.3|9600.3|9615.4|9600.4|9614.9|9599.9|4
1629213110000|2021-08-17 15:11:50|9615.4|9600.4|9615.4|9600.4|9615.4|9600.4|9615.4|9600.4|2
1629213120000|2021-08-17 15:12:00|9618.9|9603.9|9616.9|9601.9|9618.9|9603.9|9616.9|9601.9|24
1629213130000|2021-08-17 15:12:10|||||||||1
1629213140000|2021-08-17 15:12:20|9618.2|9603.2|9622.4|9607.4|9623.4|9608.4|9618.2|9603.2|7
1629213150000|2021-08-17 15:12:30|9622.1|9607.1|9623.2|9608.2|9623.7|9608.7|9620.6|9605.6|15
1629213160000|2021-08-17 15:12:40|9623|9608|9623|9608|9623|9608|9623|9608|0
1629213170000|2021-08-17 15:12:50|9623.2|9608.2|9622.3|9607.3|9623.2|9608.2|9622.3|9607.3|3
1629213180000|2021-08-17 15:13:00|9621.8|9606.8|9613.2|9598.2|9621.8|9606.8|9613.2|9598.2|4
1629213190000|2021-08-17 15:13:10|9612.4|9597.4|9612.4|9597.4|9612.4|9597.4|9612.4|9597.4|0
1629213200000|2021-08-17 15:13:20|9612.6|9597.6|9612.4|9597.4|9612.6|9597.6|9612.4|9597.4|2
1629213210000|2021-08-17 15:13:30|9612.6|9597.6|9617.9|9602.9|9618.1|9603.1|9612.6|9597.6|4
1629213220000|2021-08-17 15:13:40|9619.1|9604.1|9619.1|9604.1|9620.1|9605.1|9619.1|9604.1|4
1629213230000|2021-08-17 15:13:50|9619.6|9604.6|9619.6|9604.6|9619.6|9604.6|9619.6|9604.6|3
1629213240000|2021-08-17 15:14:00|9620.8|9605.8|9619.8|9604.8|9620.8|9605.8|9619.8|9604.8|8
1629213250000|2021-08-17 15:14:10|9619.7|9604.7|9619.3|9604.3|9619.8|9604.8|9619.3|9604.3|2
1629213260000|2021-08-17 15:14:20|9622.8|9607.8|9622.7|9607.7|9622.8|9607.8|9622.7|9607.7|6
1629213270000|2021-08-17 15:14:30|9623.6|9608.6|9623.6|9608.6|9623.6|9608.6|9623.6|9608.6|13
1629213290000|2021-08-17 15:14:50|9623.7|9608.7|9623.7|9608.7|9623.7|9608.7|9623.7|9608.7|1
1629213300000|2021-08-17 15:15:00|9617.8|9602.8|9619.4|9604.4|9621.2|9606.2|9616|9601|12
1629213310000|2021-08-17 15:15:10|9618.7|9603.7|9618.7|9603.7|9618.7|9603.7|9618.7|9603.7|0
1629213320000|2021-08-17 15:15:20|9619.2|9604.2|9620.7|9605.7|9620.7|9605.7|9619.2|9604.2|1
1629213330000|2021-08-17 15:15:30|9620.3|9605.3|9621.7|9606.7|9621.7|9606.7|9620.3|9605.3|2
1629213340000|2021-08-17 15:15:40|9621.3|9606.3|9618.1|9603.1|9621.3|9606.3|9618.1|9603.1|6
1629213350000|2021-08-17 15:15:50|9618.6|9603.6|9618.7|9603.7|9618.7|9603.7|9618.6|9603.6|0
1629213360000|2021-08-17 15:16:00|9619.4|9604.4|9620.1|9605.1|9620.1|9605.1|9619.4|9604.4|0
1629213370000|2021-08-17 15:16:10|9620.6|9605.6|9611.6|9596.6|9620.7|9605.7|9611.6|9596.6|26
1629213380000|2021-08-17 15:16:20|9611.3|9596.3|9616.7|9601.7|9616.7|9601.7|9610.6|9595.6|3
1629213390000|2021-08-17 15:16:30|9617.7|9602.7|9617.7|9602.7|9617.7|9602.7|9617.7|9602.7|0
1629213400000|2021-08-17 15:16:40|9617.3|9602.3|9617.7|9602.7|9617.7|9602.7|9617.2|9602.2|1
1629213410000|2021-08-17 15:16:50|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|0
1629213420000|2021-08-17 15:17:00|9617.1|9602.1|9616.6|9601.6|9617.1|9602.1|9616.6|9601.6|4
1629213430000|2021-08-17 15:17:10|9616.7|9601.7|9616.1|9601.1|9616.7|9601.7|9616.1|9601.1|1
1629213450000|2021-08-17 15:17:30|9615.9|9600.9|9616.2|9601.2|9616.2|9601.2|9615.9|9600.9|3
1629213480000|2021-08-17 15:18:00|9615.7|9600.7|9616.6|9601.6|9616.6|9601.6|9614.3|9599.3|9
1629213490000|2021-08-17 15:18:10|9616.7|9601.7|9616.2|9601.2|9616.7|9601.7|9615.2|9600.2|2
1629213500000|2021-08-17 15:18:20|9614.2|9599.2|9611.7|9596.7|9614.2|9599.2|9611.7|9596.7|4
1629213510000|2021-08-17 15:18:30|9611|9596|9608.2|9593.2|9611|9596|9608.2|9593.2|4
1629213520000|2021-08-17 15:18:40|9607.5|9592.5|9603.2|9588.2|9607.5|9592.5|9603.2|9588.2|6
1629213530000|2021-08-17 15:18:50|9603.9|9588.9|9606.1|9591.1|9606.7|9591.7|9600.8|9585.8|30
1629213540000|2021-08-17 15:19:00|9602.7|9587.7|9603.8|9588.8|9606.7|9591.7|9602.7|9587.7|53
1629213550000|2021-08-17 15:19:10|9600.8|9585.8|9603.7|9588.7|9604.1|9589.1|9599.5|9584.5|5
1629213560000|2021-08-17 15:19:20|9605.7|9590.7|9606.7|9591.7|9606.7|9591.7|9605.7|9590.7|5
1629213570000|2021-08-17 15:19:30|9606.2|9591.2|9605.6|9590.6|9606.2|9591.2|9605.6|9590.6|5
1629213580000|2021-08-17 15:19:40|9605.7|9590.7|9605.7|9590.7|9605.7|9590.7|9605.7|9590.7|3
1629213590000|2021-08-17 15:19:50|9605.6|9590.6|9603.2|9588.2|9605.6|9590.6|9603.2|9588.2|4
1629213600000|2021-08-17 15:20:00|9602.1|9587.1|9602.3|9587.3|9602.7|9587.7|9601.7|9586.7|3
1629213610000|2021-08-17 15:20:10|9605.2|9590.2|9608.7|9593.7|9610.9|9595.9|9605.2|9590.2|13
1629213620000|2021-08-17 15:20:20|||||||||1
1629213630000|2021-08-17 15:20:30|||||||||1
1629213640000|2021-08-17 15:20:40|||||||||1
1629213650000|2021-08-17 15:20:50|9608.6|9593.6|9609.2|9594.2|9609.2|9594.2|9608.6|9593.6|19
1629213660000|2021-08-17 15:21:00|9608.8|9593.8|9609.7|9594.7|9609.7|9594.7|9608.8|9593.8|3
1629213670000|2021-08-17 15:21:10|9609.2|9594.2|9609.2|9594.2|9609.2|9594.2|9609.2|9594.2|29
1629213680000|2021-08-17 15:21:20|9609.3|9594.3|9609.3|9594.3|9609.3|9594.3|9609.3|9594.3|7
1629213690000|2021-08-17 15:21:30|9614.7|9599.7|9616.2|9601.2|9616.2|9601.2|9614.2|9599.2|23
1629213700000|2021-08-17 15:21:40|9616.1|9601.1|9615.9|9600.9|9616.1|9601.1|9615.5|9600.5|15
1629213710000|2021-08-17 15:21:50|9618.5|9603.5|9623.3|9608.3|9623.3|9608.3|9618.5|9603.5|28
1629213720000|2021-08-17 15:22:00|9621.9|9606.9|9634.6|9619.6|9634.6|9619.6|9621.9|9606.9|9
1629213730000|2021-08-17 15:22:10|9634.4|9619.4|9638|9623|9638|9623|9632.6|9617.6|9
1629213740000|2021-08-17 15:22:20|9638.9|9623.9|9640.5|9625.5|9640.5|9625.5|9638.5|9623.5|17
1629213750000|2021-08-17 15:22:30|9639|9624|9638.7|9623.7|9639|9624|9637|9622|12
1629213760000|2021-08-17 15:22:40|9640.6|9625.6|9641.3|9626.3|9642|9627|9640.1|9625.1|6
1629213770000|2021-08-17 15:22:50|9641.2|9626.2|9635.2|9620.2|9641.2|9626.2|9635.2|9620.2|5
1629213780000|2021-08-17 15:23:00|9634.7|9619.7|9634.7|9619.7|9634.7|9619.7|9634.2|9619.2|0
1629213790000|2021-08-17 15:23:10|9634.6|9619.6|9631.2|9616.2|9634.6|9619.6|9631.2|9616.2|3
1629213800000|2021-08-17 15:23:20|9630.8|9615.8|9634.1|9619.1|9634.1|9619.1|9630.7|9615.7|4
1629213810000|2021-08-17 15:23:30|9633.7|9618.7|9631.1|9616.1|9633.7|9618.7|9631.1|9616.1|11
1629213820000|2021-08-17 15:23:40|9630.6|9615.6|9634.1|9619.1|9634.1|9619.1|9630.6|9615.6|3
1629213830000|2021-08-17 15:23:50|9633.3|9618.3|9634.3|9619.3|9634.3|9619.3|9633.3|9618.3|0
1629213840000|2021-08-17 15:24:00|9634.8|9619.8|9641|9626|9641|9626|9634.8|9619.8|6
1629213850000|2021-08-17 15:24:10|9641.3|9626.3|9638.6|9623.6|9641.3|9626.3|9638.6|9623.6|8
1629213860000|2021-08-17 15:24:20|9638.3|9623.3|9632.8|9617.8|9638.3|9623.3|9632.8|9617.8|9
1629213870000|2021-08-17 15:24:30|9631.9|9616.9|9628.8|9613.8|9631.9|9616.9|9628.8|9613.8|4
1629213880000|2021-08-17 15:24:40|9628.5|9613.5|9628.3|9613.3|9628.5|9613.5|9628.3|9613.3|1
1629213890000|2021-08-17 15:24:50|9626.5|9611.5|9624.6|9609.6|9626.5|9611.5|9624.6|9609.6|2
1629213900000|2021-08-17 15:25:00|9623.6|9608.6|9628.5|9613.5|9628.8|9613.8|9623.1|9608.1|6
1629213910000|2021-08-17 15:25:10|9628.9|9613.9|9628|9613|9631.8|9616.8|9627.1|9612.1|32
1629213920000|2021-08-17 15:25:20|9627.8|9612.8|9626.5|9611.5|9627.8|9612.8|9626.5|9611.5|3
1629213930000|2021-08-17 15:25:30|9626.3|9611.3|9624.1|9609.1|9626.3|9611.3|9624.1|9609.1|6
1629213940000|2021-08-17 15:25:40|||||||||1
1629213950000|2021-08-17 15:25:50|9624.5|9609.5|9626|9611|9627.1|9612.1|9624.1|9609.1|7
1629213960000|2021-08-17 15:26:00|9625.2|9610.2|9626.6|9611.6|9626.6|9611.6|9625.2|9610.2|1
1629213970000|2021-08-17 15:26:10|9627.7|9612.7|9626.7|9611.7|9627.7|9612.7|9626.7|9611.7|8
1629213990000|2021-08-17 15:26:30|9626.2|9611.2|9626.2|9611.2|9626.2|9611.2|9626.2|9611.2|7
1629214000000|2021-08-17 15:26:40|||||||||3
1629214010000|2021-08-17 15:26:50|9628.7|9613.7|9627.7|9612.7|9633.1|9618.1|9627.7|9612.7|9
1629214020000|2021-08-17 15:27:00|9627.2|9612.2|9626.7|9611.7|9627.7|9612.7|9626.7|9611.7|4
1629214050000|2021-08-17 15:27:30|9624.6|9609.6|9624.1|9609.1|9624.6|9609.6|9624.1|9609.1|8
1629214060000|2021-08-17 15:27:40|9616.5|9601.5|9615.3|9600.3|9616.5|9601.5|9614.3|9599.3|3
1629214070000|2021-08-17 15:27:50|9611.8|9596.8|9609.8|9594.8|9611.8|9596.8|9609.8|9594.8|9
1629214090000|2021-08-17 15:28:10|9610|9595|9610|9595|9610|9595|9610|9595|0
1629214100000|2021-08-17 15:28:20|9610.5|9595.5|9609.3|9594.3|9610.5|9595.5|9609.3|9594.3|2
1629214110000|2021-08-17 15:28:30|9604.3|9589.3|9608.8|9593.8|9609.3|9594.3|9603.3|9588.3|12
1629214120000|2021-08-17 15:28:40|9605.8|9590.8|9605.8|9590.8|9605.8|9590.8|9605.8|9590.8|11
1629214130000|2021-08-17 15:28:50|9605.5|9590.5|9606.8|9591.8|9608.8|9593.8|9603.8|9588.8|11
1629214140000|2021-08-17 15:29:00|9605.8|9590.8|9604.3|9589.3|9605.8|9590.8|9602.3|9587.3|1
1629214150000|2021-08-17 15:29:10|9598.8|9583.8|9594.8|9579.8|9598.8|9583.8|9594.8|9579.8|7
1629214160000|2021-08-17 15:29:20|9593.7|9578.7|9591.6|9576.6|9593.7|9578.7|9591.6|9576.6|2
1629214170000|2021-08-17 15:29:30|9591.3|9576.3|9596.7|9581.7|9601.5|9586.5|9591.3|9576.3|7
1629214180000|2021-08-17 15:29:40|||||||||1
1629214190000|2021-08-17 15:29:50|9596.2|9581.2|9596.2|9581.2|9596.2|9581.2|9596.2|9581.2|1
1629214200000|2021-08-17 15:30:00|9601.9|9586.9|9612.4|9597.4|9614|9599|9601.9|9586.9|28
1629214210000|2021-08-17 15:30:10|9611.3|9596.3|9609.9|9594.9|9611.3|9596.3|9609.5|9594.5|18
1629214220000|2021-08-17 15:30:20|9609.8|9594.8|9610.1|9595.1|9610.1|9595.1|9609.6|9594.6|4
1629214230000|2021-08-17 15:30:30|9609.9|9594.9|9612|9597|9612|9597|9609.9|9594.9|5
1629214240000|2021-08-17 15:30:40|9612.1|9597.1|9612.1|9597.1|9612.1|9597.1|9612.1|9597.1|3
1629214250000|2021-08-17 15:30:50|9609.1|9594.1|9605.8|9590.8|9609.1|9594.1|9605.8|9590.8|4
1629214260000|2021-08-17 15:31:00|9605.3|9590.3|9603.4|9588.4|9605.3|9590.3|9596.3|9581.3|13
1629214270000|2021-08-17 15:31:10|9598.9|9583.9|9596.4|9581.4|9598.9|9583.9|9592.8|9577.8|11
1629214280000|2021-08-17 15:31:20|9596.6|9581.6|9596.3|9581.3|9602.4|9587.4|9592.4|9577.4|21
1629214290000|2021-08-17 15:31:30|9596.4|9581.4|9600.1|9585.1|9601.2|9586.2|9595.9|9580.9|16
1629214300000|2021-08-17 15:31:40|9598.3|9583.3|9599.7|9584.7|9599.7|9584.7|9598.3|9583.3|5
1629214310000|2021-08-17 15:31:50|9599.8|9584.8|9600.9|9585.9|9601.2|9586.2|9599.8|9584.8|2
1629214320000|2021-08-17 15:32:00|9601.2|9586.2|9601.2|9586.2|9601.2|9586.2|9601.2|9586.2|0
1629214330000|2021-08-17 15:32:10|9602.1|9587.1|9605.7|9590.7|9606.8|9591.8|9602.1|9587.1|8
1629214340000|2021-08-17 15:32:20|||||||||5
1629214350000|2021-08-17 15:32:30|9604.1|9589.1|9597.9|9582.9|9604.1|9589.1|9597.2|9582.2|14
1629214360000|2021-08-17 15:32:40|9597.2|9582.2|9598.3|9583.3|9598.3|9583.3|9597.2|9582.2|6
1629214370000|2021-08-17 15:32:50|9599.8|9584.8|9602.9|9587.9|9603.4|9588.4|9599.8|9584.8|1
1629214380000|2021-08-17 15:33:00|9604|9589|9605.4|9590.4|9605.9|9590.9|9604|9589|3
1629214390000|2021-08-17 15:33:10|9606.3|9591.3|9607|9592|9607.5|9592.5|9606.3|9591.3|4
1629214400000|2021-08-17 15:33:20|||||||||4
1629214410000|2021-08-17 15:33:30|9606.9|9591.9|9606.8|9591.8|9606.9|9591.9|9606.8|9591.8|3
1629214420000|2021-08-17 15:33:40|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|7
1629214430000|2021-08-17 15:33:50|9606.8|9591.8|9597.8|9582.8|9607|9592|9597.8|9582.8|15
1629214440000|2021-08-17 15:34:00|9597.4|9582.4|9598.4|9583.4|9598.4|9583.4|9597.4|9582.4|3
1629214450000|2021-08-17 15:34:10|9598.5|9583.5|9597.1|9582.1|9598.5|9583.5|9596.6|9581.6|2
1629214460000|2021-08-17 15:34:20|9596.6|9581.6|9594.8|9579.8|9596.6|9581.6|9594.8|9579.8|10
1629214470000|2021-08-17 15:34:30|9594.6|9579.6|9595.4|9580.4|9595.4|9580.4|9594.6|9579.6|3
1629214490000|2021-08-17 15:34:50|||||||||1
1629214500000|2021-08-17 15:35:00|9595|9580|9596.9|9581.9|9596.9|9581.9|9595|9580|4
1629214510000|2021-08-17 15:35:10|9597.9|9582.9|9601.6|9586.6|9602.4|9587.4|9597.9|9582.9|3
1629214520000|2021-08-17 15:35:20|9601.1|9586.1|9595.6|9580.6|9601.1|9586.1|9595.1|9580.1|4
1629214530000|2021-08-17 15:35:30|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|7
1629214540000|2021-08-17 15:35:40|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|2
1629214550000|2021-08-17 15:35:50|9598.4|9583.4|9604.6|9589.6|9604.6|9589.6|9598.4|9583.4|5
1629214560000|2021-08-17 15:36:00|9605.4|9590.4|9606.2|9591.2|9606.2|9591.2|9605.1|9590.1|14
1629214570000|2021-08-17 15:36:10|9605.9|9590.9|9601.2|9586.2|9605.9|9590.9|9601.2|9586.2|13
1629214580000|2021-08-17 15:36:20|9605.7|9590.7|9606.3|9591.3|9606.5|9591.5|9605|9590|11
1629214590000|2021-08-17 15:36:30|9606.2|9591.2|9611.4|9596.4|9611.4|9596.4|9606.2|9591.2|21
1629214600000|2021-08-17 15:36:40|9610.8|9595.8|9610.8|9595.8|9611.3|9596.3|9610.8|9595.8|0
1629214610000|2021-08-17 15:36:50|9611.3|9596.3|9611.1|9596.1|9611.3|9596.3|9610.8|9595.8|1
1629214620000|2021-08-17 15:37:00|9611.3|9596.3|9610.3|9595.3|9611.3|9596.3|9610.3|9595.3|1
1629214630000|2021-08-17 15:37:10|9609.6|9594.6|9605.8|9590.8|9609.6|9594.6|9604.8|9589.8|3
1629214640000|2021-08-17 15:37:20|9606.1|9591.1|9607.6|9592.6|9608.3|9593.3|9606.1|9591.1|3
1629214650000|2021-08-17 15:37:30|9607.8|9592.8|9605.6|9590.6|9607.8|9592.8|9604.8|9589.8|4
1629214660000|2021-08-17 15:37:40|9606.3|9591.3|9605.8|9590.8|9606.3|9591.3|9605.8|9590.8|0
1629214670000|2021-08-17 15:37:50|9606.8|9591.8|9607.9|9592.9|9607.9|9592.9|9606.8|9591.8|3
1629214680000|2021-08-17 15:38:00|9608.3|9593.3|9611.6|9596.6|9611.6|9596.6|9608.3|9593.3|1
1629214690000|2021-08-17 15:38:10|9612.1|9597.1|9614.5|9599.5|9614.5|9599.5|9612.1|9597.1|1
1629214700000|2021-08-17 15:38:20|9614.8|9599.8|9610.9|9595.9|9614.8|9599.8|9610.6|9595.6|10
1629214710000|2021-08-17 15:38:30|9611.2|9596.2|9610.9|9595.9|9611.4|9596.4|9610.9|9595.9|0
1629214720000|2021-08-17 15:38:40|9610.7|9595.7|9610.9|9595.9|9610.9|9595.9|9610.4|9595.4|4
1629214730000|2021-08-17 15:38:50|9613.7|9598.7|9614.8|9599.8|9614.8|9599.8|9613.7|9598.7|25
1629214740000|2021-08-17 15:39:00|9616.8|9601.8|9616.8|9601.8|9616.8|9601.8|9616.3|9601.3|6
1629214750000|2021-08-17 15:39:10|9617.1|9602.1|9617.3|9602.3|9617.3|9602.3|9617.1|9602.1|4
1629214760000|2021-08-17 15:39:20|9617.4|9602.4|9615.7|9600.7|9620|9605|9615.7|9600.7|19
1629214770000|2021-08-17 15:39:30|9616.7|9601.7|9617|9602|9617|9602|9616.7|9601.7|22
1629214790000|2021-08-17 15:39:50|9617.4|9602.4|9617|9602|9617.4|9602.4|9617|9602|2
1629214800000|2021-08-17 15:40:00|9616.3|9601.3|9616.5|9601.5|9617|9602|9616.3|9601.3|1
1629214820000|2021-08-17 15:40:20|9616.2|9601.2|9616|9601|9616.2|9601.2|9616|9601|1
1629214840000|2021-08-17 15:40:40|9615.9|9600.9|9610.7|9595.7|9615.9|9600.9|9610.7|9595.7|10
1629214850000|2021-08-17 15:40:50|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|1
1629214860000|2021-08-17 15:41:00|9611.3|9596.3|9610.9|9595.9|9611.3|9596.3|9610.9|9595.9|3
1629214870000|2021-08-17 15:41:10|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|0
1629214890000|2021-08-17 15:41:30|9610|9595|9609.9|9594.9|9610|9595|9609.9|9594.9|2
1629214900000|2021-08-17 15:41:40|9607.7|9592.7|9606.4|9591.4|9607.7|9592.7|9606.4|9591.4|12
1629214910000|2021-08-17 15:41:50|9600.4|9585.4|9598.9|9583.9|9601.8|9586.8|9598.9|9583.9|27
1629214920000|2021-08-17 15:42:00|9601.9|9586.9|9607.7|9592.7|9608.4|9593.4|9600.4|9585.4|9
1629214930000|2021-08-17 15:42:10|9605.7|9590.7|9605.7|9590.7|9605.7|9590.7|9605.7|9590.7|10
1629214940000|2021-08-17 15:42:20|9602.5|9587.5|9603.4|9588.4|9603.4|9588.4|9602.5|9587.5|1
1629214950000|2021-08-17 15:42:30|9602.9|9587.9|9602.7|9587.7|9603.7|9588.7|9602.7|9587.7|4
1629214960000|2021-08-17 15:42:40|9599|9584|9597.3|9582.3|9599.3|9584.3|9594.3|9579.3|1
1629214970000|2021-08-17 15:42:50|9596.8|9581.8|9594.5|9579.5|9596.8|9581.8|9592.8|9577.8|0
1629214980000|2021-08-17 15:43:00|9595|9580|9588.7|9573.7|9598.5|9583.5|9588.7|9573.7|43
1629214990000|2021-08-17 15:43:10|9587|9572|9587|9572|9587|9572|9587|9572|5
1629215000000|2021-08-17 15:43:20|9586.5|9571.5|9586.5|9571.5|9586.5|9571.5|9586.5|9571.5|0
1629215010000|2021-08-17 15:43:30|9585.2|9570.2|9585.2|9570.2|9585.2|9570.2|9585.2|9570.2|4
1629215020000|2021-08-17 15:43:40|9584.7|9569.7|9585|9570|9585|9570|9584.5|9569.5|4
1629215030000|2021-08-17 15:43:50|||||||||2
1629215040000|2021-08-17 15:44:00|9586|9571|9586|9571|9586|9571|9586|9571|3
1629215050000|2021-08-17 15:44:10|||||||||1
1629215070000|2021-08-17 15:44:30|9584.5|9569.5|9584.5|9569.5|9584.5|9569.5|9584.5|9569.5|5
1629215080000|2021-08-17 15:44:40|9584|9569|9587.3|9572.3|9587.3|9572.3|9584|9569|2
1629215090000|2021-08-17 15:44:50|9586.7|9571.7|9583.2|9568.2|9586.7|9571.7|9583.2|9568.2|2
1629215100000|2021-08-17 15:45:00|9583.5|9568.5|9585.2|9570.2|9585.2|9570.2|9583.5|9568.5|5
1629215110000|2021-08-17 15:45:10|9572.5|9557.5|9570.5|9555.5|9572.5|9557.5|9570|9555|31
1629215120000|2021-08-17 15:45:20|9570.1|9555.1|9565|9550|9570.1|9555.1|9565|9550|3
1629215130000|2021-08-17 15:45:30|9565.4|9550.4|9566|9551|9566|9551|9565.4|9550.4|4
1629215140000|2021-08-17 15:45:40|9565.5|9550.5|9565.5|9550.5|9565.5|9550.5|9565.5|9550.5|0
1629215160000|2021-08-17 15:46:00|9564.5|9549.5|9576.6|9561.6|9576.6|9561.6|9564.5|9549.5|17
1629215170000|2021-08-17 15:46:10|9575.1|9560.1|9574.6|9559.6|9575.1|9560.1|9574.6|9559.6|3
1629215200000|2021-08-17 15:46:40|9574.9|9559.9|9580.7|9565.7|9581.1|9566.1|9574.6|9559.6|17
1629215210000|2021-08-17 15:46:50|9580.2|9565.2|9580.1|9565.1|9580.6|9565.6|9580.1|9565.1|0
1629215220000|2021-08-17 15:47:00|9579.7|9564.7|9579.6|9564.6|9579.7|9564.7|9579.6|9564.6|0
1629215240000|2021-08-17 15:47:20|9574.1|9559.1|9573.8|9558.8|9575.6|9560.6|9573.2|9558.2|7
1629215250000|2021-08-17 15:47:30|9572.7|9557.7|9568.2|9553.2|9572.7|9557.7|9568.2|9553.2|2
1629215260000|2021-08-17 15:47:40|9567.8|9552.8|9567.3|9552.3|9568.2|9553.2|9567.3|9552.3|1
1629215270000|2021-08-17 15:47:50|9567.7|9552.7|9568.5|9553.5|9568.5|9553.5|9567.7|9552.7|4
1629215280000|2021-08-17 15:48:00|9569.3|9554.3|9571.9|9556.9|9571.9|9556.9|9569.3|9554.3|3
1629215300000|2021-08-17 15:48:20|||||||||2
1629215310000|2021-08-17 15:48:30|9572|9557|9570|9555|9572|9557|9570|9555|6
1629215330000|2021-08-17 15:48:50|9563.5|9548.5|9560.5|9545.5|9564|9549|9558.5|9543.5|24
1629215340000|2021-08-17 15:49:00|9561.6|9546.6|9564.9|9549.9|9564.9|9549.9|9561.6|9546.6|1
1629215350000|2021-08-17 15:49:10|9564.2|9549.2|9563.4|9548.4|9564.2|9549.2|9563.4|9548.4|2
1629215360000|2021-08-17 15:49:20|9565.6|9550.6|9567.4|9552.4|9567.4|9552.4|9565.6|9550.6|2
1629215370000|2021-08-17 15:49:30|||||||||1
1629215380000|2021-08-17 15:49:40|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|1
1629215390000|2021-08-17 15:49:50|9567.7|9552.7|9567.4|9552.4|9567.7|9552.7|9567.4|9552.4|0
1629215400000|2021-08-17 15:50:00|9554.5|9539.5|9561.8|9546.8|9561.8|9546.8|9554.5|9539.5|20
1629215410000|2021-08-17 15:50:10|9562.3|9547.3|9561.9|9546.9|9562.4|9547.4|9561.4|9546.4|3
1629215420000|2021-08-17 15:50:20|9563|9548|9566.4|9551.4|9566.4|9551.4|9563|9548|3
1629215430000|2021-08-17 15:50:30|9565.9|9550.9|9565.4|9550.4|9565.9|9550.9|9563.9|9548.9|0
1629215440000|2021-08-17 15:50:40|||||||||1
1629215450000|2021-08-17 15:50:50|9566.5|9551.5|9566.5|9551.5|9566.5|9551.5|9566.5|9551.5|3
1629215460000|2021-08-17 15:51:00|9566.4|9551.4|9564.6|9549.6|9567.3|9552.3|9562.7|9547.7|6
1629215470000|2021-08-17 15:51:10|9564.9|9549.9|9558.9|9543.9|9564.9|9549.9|9558.9|9543.9|27
1629215480000|2021-08-17 15:51:20|9558.3|9543.3|9558|9543|9558.3|9543.3|9558|9543|24
1629215490000|2021-08-17 15:51:30|9558.3|9543.3|9557.6|9542.6|9558.3|9543.3|9557.6|9542.6|5
1629215500000|2021-08-17 15:51:40|9561.6|9546.6|9559.7|9544.7|9561.6|9546.6|9559.7|9544.7|11
1629215510000|2021-08-17 15:51:50|9560.2|9545.2|9554.8|9539.8|9560.3|9545.3|9554.8|9539.8|5
1629215520000|2021-08-17 15:52:00|9553.7|9538.7|9541.3|9526.3|9553.7|9538.7|9540.3|9525.3|36
1629215530000|2021-08-17 15:52:10|9540.9|9525.9|9541.8|9526.8|9543.9|9528.9|9539.8|9524.8|4
1629215540000|2021-08-17 15:52:20|9541.4|9526.4|9541.4|9526.4|9541.4|9526.4|9541.4|9526.4|1
1629215550000|2021-08-17 15:52:30|9542.4|9527.4|9547.8|9532.8|9547.8|9532.8|9542.4|9527.4|12
1629215560000|2021-08-17 15:52:40|9548.2|9533.2|9549.3|9534.3|9549.3|9534.3|9548.2|9533.2|2
1629215570000|2021-08-17 15:52:50|9542.3|9527.3|9541.8|9526.8|9542.3|9527.3|9541.8|9526.8|6
1629215580000|2021-08-17 15:53:00|9541.3|9526.3|9541.8|9526.8|9541.8|9526.8|9540.8|9525.8|2
1629215590000|2021-08-17 15:53:10|9530.9|9515.9|9527.7|9512.7|9530.9|9515.9|9526.7|9511.7|8
1629215600000|2021-08-17 15:53:20|9526.9|9511.9|9536.3|9521.3|9536.3|9521.3|9526.7|9511.7|2
1629215610000|2021-08-17 15:53:30|9536|9521|9534.9|9519.9|9536|9521|9534.9|9519.9|4
1629215620000|2021-08-17 15:53:40|9537.4|9522.4|9532.9|9517.9|9539.4|9524.4|9532.7|9517.7|5
1629215630000|2021-08-17 15:53:50|9534.4|9519.4|9531.5|9516.5|9534.4|9519.4|9527.7|9512.7|25
1629215640000|2021-08-17 15:54:00|9529.7|9514.7|9535.1|9520.1|9535.1|9520.1|9528.5|9513.5|15
1629215650000|2021-08-17 15:54:10|9533.7|9518.7|9530.1|9515.1|9533.7|9518.7|9530.1|9515.1|16
1629215660000|2021-08-17 15:54:20|9531.2|9516.2|9533.1|9518.1|9533.1|9518.1|9530.1|9515.1|6
1629215670000|2021-08-17 15:54:30|9532.9|9517.9|9533.2|9518.2|9533.2|9518.2|9532.2|9517.2|7
1629215680000|2021-08-17 15:54:40|9534.7|9519.7|9537.7|9522.7|9537.7|9522.7|9534.7|9519.7|7
1629215690000|2021-08-17 15:54:50|9538.7|9523.7|9551.2|9526.2|9551.2|9529.7|9538.7|9523.7|7
1629215700000|2021-08-17 15:55:00|9551.7|9526.7|9551.4|9536.4|9551.7|9536.6|9547.2|9526.4|10
1629215710000|2021-08-17 15:55:10|9551.2|9536.2|9549.9|9534.9|9551.3|9536.3|9549.4|9534.4|7
1629215720000|2021-08-17 15:55:20|9543.6|9528.6|9545.2|9530.2|9545.2|9530.2|9542.6|9527.6|2
1629215730000|2021-08-17 15:55:30|9545.7|9530.7|9545.2|9530.2|9545.7|9530.7|9545.2|9530.2|0
1629215740000|2021-08-17 15:55:40|9547.2|9532.2|9548.7|9533.7|9554.7|9539.7|9547.2|9532.2|7
1629215750000|2021-08-17 15:55:50|9548.2|9533.2|9548.2|9533.2|9548.2|9533.2|9548.2|9533.2|1
1629215760000|2021-08-17 15:56:00|9547.9|9532.9|9547.6|9532.6|9547.9|9532.9|9547.1|9532.1|1
1629215770000|2021-08-17 15:56:10|9547.2|9532.2|9547.2|9532.2|9547.2|9532.2|9547.2|9532.2|1
1629215780000|2021-08-17 15:56:20|9547.4|9532.4|9547.2|9532.2|9547.4|9532.4|9547.2|9532.2|1
1629215790000|2021-08-17 15:56:30|||||||||6
1629215800000|2021-08-17 15:56:40|9549.4|9534.4|9547.6|9532.6|9549.4|9534.4|9546.9|9531.9|11
1629215810000|2021-08-17 15:56:50|||||||||1
1629215820000|2021-08-17 15:57:00|9547.2|9532.2|9547.6|9532.6|9547.6|9532.6|9547.2|9532.2|2
1629215830000|2021-08-17 15:57:10|||||||||2
1629215840000|2021-08-17 15:57:20|9542.7|9527.7|9541.7|9526.7|9543.9|9528.9|9541.7|9526.7|14
1629215850000|2021-08-17 15:57:30|9540.1|9525.1|9541.2|9526.2|9543.2|9528.2|9540.1|9525.1|3
1629215860000|2021-08-17 15:57:40|9542.2|9527.2|9551.4|9536.4|9551.4|9536.4|9542.2|9527.2|25
1629215870000|2021-08-17 15:57:50|9552.4|9537.4|9550.3|9535.3|9553.4|9538.4|9549.3|9534.3|13
1629215880000|2021-08-17 15:58:00|9551.8|9536.8|9549.8|9534.8|9551.8|9536.8|9549.8|9534.8|3
1629215890000|2021-08-17 15:58:10|9561.2|9546.2|9564.4|9549.4|9564.4|9549.4|9561.2|9546.2|5
1629215900000|2021-08-17 15:58:20|9565.2|9550.2|9565.4|9550.4|9565.4|9550.4|9565.2|9550.2|2
1629215910000|2021-08-17 15:58:30|9566.4|9551.4|9562.9|9547.9|9566.4|9551.4|9561.4|9546.4|10
1629215920000|2021-08-17 15:58:40|9565.5|9550.5|9566.8|9551.8|9566.8|9551.8|9565.5|9550.5|4
1629215930000|2021-08-17 15:58:50|9567.3|9552.3|9568.4|9553.4|9568.4|9553.4|9567.3|9552.3|2
1629215940000|2021-08-17 15:59:00|9567.9|9552.9|9559.9|9544.9|9568.4|9553.4|9559.7|9544.7|11
1629215950000|2021-08-17 15:59:10|9559.4|9544.4|9559.7|9544.7|9560.2|9545.2|9559.4|9544.4|0
1629215960000|2021-08-17 15:59:20|9556.8|9541.8|9556.1|9541.1|9556.8|9541.8|9553.2|9538.2|3
1629215970000|2021-08-17 15:59:30|9557.5|9542.5|9556.7|9541.7|9558.7|9543.7|9555.7|9540.7|4
1629215980000|2021-08-17 15:59:40|9557.1|9542.1|9557.2|9542.2|9557.2|9542.2|9557.1|9542.1|0
1629215990000|2021-08-17 15:59:50|9556.9|9541.9|9555.5|9540.5|9556.9|9541.9|9555.5|9540.5|2
1629216000000|2021-08-17 16:00:00|9558.1|9543.1|9556|9541|9558.1|9543.1|9556|9541|4
1629216010000|2021-08-17 16:00:10|9555.3|9540.3|9555.3|9540.3|9555.3|9540.3|9555.3|9540.3|2
1629216020000|2021-08-17 16:00:20|9555.5|9540.5|9554.6|9539.6|9556.7|9541.7|9553.1|9538.1|11
1629216030000|2021-08-17 16:00:30|9554.2|9539.2|9554.2|9539.2|9554.2|9539.2|9554.1|9539.1|1
1629216040000|2021-08-17 16:00:40|||||||||3
1629216050000|2021-08-17 16:00:50|9554.8|9539.8|9556.2|9541.2|9556.2|9541.2|9554.8|9539.8|3
1629216060000|2021-08-17 16:01:00|9555.8|9540.8|9559.2|9544.2|9559.2|9544.2|9554.5|9539.5|3
1629216070000|2021-08-17 16:01:10|9560.7|9545.7|9564.5|9549.5|9565.6|9550.6|9559.9|9544.9|257
1629216080000|2021-08-17 16:01:20|9564.2|9549.2|9566.1|9551.1|9566.1|9551.1|9564.2|9549.2|11
1629216090000|2021-08-17 16:01:30|9566.6|9551.6|9564.5|9549.5|9567.1|9552.1|9564.5|9549.5|6
1629216110000|2021-08-17 16:01:50|9565.2|9550.2|9566.7|9551.7|9567.1|9552.1|9565.2|9550.2|3
1629216120000|2021-08-17 16:02:00|9566.6|9551.6|9572.7|9557.7|9574.1|9559.1|9566.6|9551.6|64
1629216130000|2021-08-17 16:02:10|9573.4|9558.4|9571.3|9556.3|9574.6|9559.6|9571.3|9556.3|10
1629216140000|2021-08-17 16:02:20|9573.2|9558.2|9575.6|9560.6|9576.3|9561.3|9573.2|9558.2|6
1629216150000|2021-08-17 16:02:30|9574.8|9559.8|9573.3|9558.3|9574.9|9559.9|9573.3|9558.3|2
1629216160000|2021-08-17 16:02:40|||||||||1
1629216170000|2021-08-17 16:02:50|9571.8|9556.8|9572.3|9557.3|9572.3|9557.3|9571.8|9556.8|6
1629216180000|2021-08-17 16:03:00|9573.1|9558.1|9573.6|9558.6|9573.6|9558.6|9573.1|9558.1|1
1629216190000|2021-08-17 16:03:10|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|2
1629216200000|2021-08-17 16:03:20|9567|9552|9565|9550|9567|9552|9565|9550|5
1629216210000|2021-08-17 16:03:30|9564.7|9549.7|9563.7|9548.7|9564.7|9549.7|9563.7|9548.7|0
1629216220000|2021-08-17 16:03:40|9563.2|9548.2|9560|9545|9563.2|9548.2|9560|9545|1
1629216230000|2021-08-17 16:03:50|9560.1|9545.1|9558.8|9543.8|9560.1|9545.1|9558.3|9543.3|3
1629216240000|2021-08-17 16:04:00|9559.1|9544.1|9558.8|9543.8|9559.5|9544.5|9558.8|9543.8|1
1629216250000|2021-08-17 16:04:10|9558.6|9543.6|9558.6|9543.6|9558.6|9543.6|9558.6|9543.6|0
1629216260000|2021-08-17 16:04:20|9558.3|9543.3|9558.1|9543.1|9558.3|9543.3|9557.6|9542.6|1
1629216270000|2021-08-17 16:04:30|9560.7|9545.7|9562.8|9547.8|9563.8|9548.8|9560.7|9545.7|6
1629216280000|2021-08-17 16:04:40|9563.1|9548.1|9565|9550|9565.1|9550.1|9563.1|9548.1|13
1629216290000|2021-08-17 16:04:50|9566.5|9551.5|9565|9550|9566.5|9551.5|9565|9550|2
1629216300000|2021-08-17 16:05:00|9562.5|9547.5|9559.5|9544.5|9562.5|9547.5|9559.5|9544.5|3
1629216310000|2021-08-17 16:05:10|9558.3|9543.3|9554.3|9539.3|9558.3|9543.3|9554.3|9539.3|6
1629216320000|2021-08-17 16:05:20|9554|9539|9561.5|9546.5|9563|9548|9554|9539|5
1629216330000|2021-08-17 16:05:30|9560.8|9545.8|9557|9542|9560.8|9545.8|9557|9542|3
1629216340000|2021-08-17 16:05:40|9559|9544|9559.5|9544.5|9559.5|9544.5|9556.5|9541.5|2
1629216350000|2021-08-17 16:05:50|9563.3|9548.3|9564|9549|9564|9549|9563.1|9548.1|10
1629216360000|2021-08-17 16:06:00|9567.5|9552.5|9570.2|9555.2|9570.6|9555.6|9567.5|9552.5|7
1629216370000|2021-08-17 16:06:10|9570.6|9555.6|9571.7|9556.7|9571.7|9556.7|9570.2|9555.2|0
1629216380000|2021-08-17 16:06:20|9571.2|9556.2|9571.2|9556.2|9571.2|9556.2|9571.2|9556.2|1
1629216400000|2021-08-17 16:06:40|9571.7|9556.7|9571.6|9556.6|9571.7|9556.7|9571.6|9556.6|0
1629216420000|2021-08-17 16:07:00|9572.4|9557.4|9572.7|9557.7|9580.1|9565.1|9572.4|9557.4|6
1629216430000|2021-08-17 16:07:10|9571.1|9556.1|9565.8|9550.8|9571.1|9556.1|9565.8|9550.8|14
1629216450000|2021-08-17 16:07:30|9565.6|9550.6|9566.3|9551.3|9566.3|9551.3|9565.6|9550.6|2
1629216460000|2021-08-17 16:07:40|9565.6|9550.6|9562.7|9547.7|9565.6|9550.6|9562.3|9547.3|54
1629216470000|2021-08-17 16:07:50|9560.7|9545.7|9561.2|9546.2|9561.2|9546.2|9560.3|9545.3|0
1629216480000|2021-08-17 16:08:00|9560.6|9545.6|9564.3|9549.3|9564.3|9549.3|9560.3|9545.3|6
1629216490000|2021-08-17 16:08:10|9565.1|9550.1|9565.6|9550.6|9565.7|9550.7|9565.1|9550.1|1
1629216500000|2021-08-17 16:08:20|9566.5|9551.5|9569.3|9554.3|9571.6|9556.6|9566.5|9551.5|5
1629216510000|2021-08-17 16:08:30|9568.8|9553.8|9569.3|9554.3|9569.3|9554.3|9568.8|9553.8|4
1629216520000|2021-08-17 16:08:40|9571.8|9556.8|9572.9|9557.9|9572.9|9557.9|9571.8|9556.8|2
1629216530000|2021-08-17 16:08:50|9573.3|9558.3|9571.3|9556.3|9573.3|9558.3|9571.3|9556.3|3
1629216540000|2021-08-17 16:09:00|9571|9556|9570.3|9555.3|9571|9556|9570.3|9555.3|4
1629216550000|2021-08-17 16:09:10|9567.8|9552.8|9563|9548|9567.8|9552.8|9563|9548|5
1629216560000|2021-08-17 16:09:20|9563.2|9548.2|9560.3|9545.3|9563.3|9548.3|9560.3|9545.3|3
1629216570000|2021-08-17 16:09:30|9559.9|9544.9|9559.3|9544.3|9559.9|9544.9|9559.3|9544.3|1
1629216580000|2021-08-17 16:09:40|9558.8|9543.8|9555.1|9540.1|9558.8|9543.8|9555.1|9540.1|0
1629216590000|2021-08-17 16:09:50|9554.5|9539.5|9551.2|9536.2|9554.5|9539.5|9550.1|9535.1|7
1629216600000|2021-08-17 16:10:00|9551.6|9536.6|9553.3|9538.3|9553.3|9538.3|9550.1|9535.1|3
1629216610000|2021-08-17 16:10:10|||||||||3
1629216620000|2021-08-17 16:10:20|9553.6|9538.6|9544.6|9529.6|9553.8|9538.8|9544.3|9529.3|9
1629216630000|2021-08-17 16:10:30|9545|9530|9554|9539|9554|9539|9544.3|9529.3|3
1629216640000|2021-08-17 16:10:40|9555|9540|9555.5|9540.5|9555.5|9540.5|9555|9540|0
1629216660000|2021-08-17 16:11:00|9557.5|9542.5|9553|9538|9557.5|9542.5|9553|9538|2
1629216670000|2021-08-17 16:11:10|9546.5|9531.5|9536.3|9521.3|9547|9532|9536.3|9521.3|60
1629216680000|2021-08-17 16:11:20|9536.8|9521.8|9541.1|9526.1|9541.1|9526.1|9536.8|9521.8|8
1629216690000|2021-08-17 16:11:30|9541.3|9526.3|9542.8|9527.8|9542.8|9527.8|9541.3|9526.3|0
1629216700000|2021-08-17 16:11:40|9541.7|9526.7|9541.4|9526.4|9541.7|9526.7|9541.3|9526.3|3
1629216710000|2021-08-17 16:11:50|9541.9|9526.9|9546|9531|9546|9531|9541.9|9526.9|4
1629216720000|2021-08-17 16:12:00|9547.4|9532.4|9547.8|9532.8|9547.8|9532.8|9547.3|9532.3|1
1629216730000|2021-08-17 16:12:10|9546.3|9531.3|9541.3|9526.3|9546.3|9531.3|9537.8|9522.8|29
1629216740000|2021-08-17 16:12:20|9541.6|9526.6|9541.8|9526.8|9541.8|9526.8|9541.6|9526.6|0
1629216750000|2021-08-17 16:12:30|9542.5|9527.5|9543.8|9528.8|9543.8|9528.8|9542.3|9527.3|22
1629216760000|2021-08-17 16:12:40|9544.3|9529.3|9543.8|9528.8|9544.3|9529.3|9543.8|9528.8|6
1629216770000|2021-08-17 16:12:50|9543|9528|9543|9528|9543|9528|9543|9528|2
1629216780000|2021-08-17 16:13:00|9542.8|9527.8|9541.8|9526.8|9542.8|9527.8|9541.3|9526.3|3
1629216790000|2021-08-17 16:13:10|||||||||1
1629216800000|2021-08-17 16:13:20|9542.1|9527.1|9542.3|9527.3|9542.3|9527.3|9542.1|9527.1|0
1629216810000|2021-08-17 16:13:30|9541.3|9526.3|9542.3|9527.3|9542.3|9527.3|9541.3|9526.3|0
1629216830000|2021-08-17 16:13:50|9542.7|9527.7|9542.8|9527.8|9544.8|9529.8|9541.8|9526.8|5
1629216840000|2021-08-17 16:14:00|9543.3|9528.3|9539.8|9524.8|9543.3|9528.3|9539.3|9524.3|3
1629216850000|2021-08-17 16:14:10|||||||||1
1629216860000|2021-08-17 16:14:20|9539.4|9524.4|9539.2|9524.2|9539.4|9524.4|9539.2|9524.2|0
1629216870000|2021-08-17 16:14:30|9538.7|9523.7|9536.8|9521.8|9538.7|9523.7|9536.8|9521.8|25
1629216880000|2021-08-17 16:14:40|9536.5|9521.5|9537.3|9522.3|9537.3|9522.3|9536.5|9521.5|8
1629216890000|2021-08-17 16:14:50|9536.8|9521.8|9536.3|9521.3|9536.8|9521.8|9534.8|9519.8|7
1629216900000|2021-08-17 16:15:00|9537.8|9522.8|9539.8|9524.8|9539.8|9524.8|9537.8|9522.8|4
1629216910000|2021-08-17 16:15:10|||||||||1
1629216930000|2021-08-17 16:15:30|9540.8|9525.8|9546.5|9531.5|9547.2|9532.2|9540.8|9525.8|10
1629216940000|2021-08-17 16:15:40|9546.7|9531.7|9547.2|9532.2|9547.2|9532.2|9546|9531|0
1629216950000|2021-08-17 16:15:50|9547.4|9532.4|9547.6|9532.6|9547.6|9532.6|9547.4|9532.4|0
1629216960000|2021-08-17 16:16:00|9547.2|9532.2|9544.3|9529.3|9547.6|9532.6|9540.3|9525.3|49
1629216970000|2021-08-17 16:16:10|9544|9529|9541.3|9526.3|9544|9529|9541.2|9526.2|3
1629216980000|2021-08-17 16:16:20|9541.2|9526.2|9540.5|9525.5|9541.2|9526.2|9540.5|9525.5|2
1629216990000|2021-08-17 16:16:30|9540.3|9525.3|9534.3|9519.3|9540.3|9525.3|9534.3|9519.3|3
1629217000000|2021-08-17 16:16:40|9534|9519|9537.1|9522.1|9537.1|9522.1|9533.7|9518.7|22
1629217010000|2021-08-17 16:16:50|9537.5|9522.5|9534.3|9519.3|9537.5|9522.5|9534.3|9519.3|3
1629217020000|2021-08-17 16:17:00|9535|9520|9534|9519|9535.4|9520.4|9534|9519|12
1629217030000|2021-08-17 16:17:10|9532.7|9517.7|9533.7|9518.7|9533.7|9518.7|9532.7|9517.7|3
1629217040000|2021-08-17 16:17:20|9531|9516|9531|9516|9531|9516|9531|9516|1
1629217050000|2021-08-17 16:17:30|9530.7|9515.7|9533.9|9518.9|9533.9|9518.9|9530.1|9515.1|19
1629217060000|2021-08-17 16:17:40|9534.3|9519.3|9535.8|9520.8|9536.1|9521.1|9534.3|9519.3|13
1629217070000|2021-08-17 16:17:50|9536.1|9521.1|9534.7|9519.7|9537.1|9522.1|9534.7|9519.7|3
1629217080000|2021-08-17 16:18:00|9535.2|9520.2|9531.3|9516.3|9535.2|9520.2|9531.3|9516.3|3
1629217090000|2021-08-17 16:18:10|||||||||1
1629217100000|2021-08-17 16:18:20|9531.2|9516.2|9530.8|9515.8|9531.2|9516.2|9530.8|9515.8|4
1629217110000|2021-08-17 16:18:30|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|0
1629217120000|2021-08-17 16:18:40|||||||||1
1629217130000|2021-08-17 16:18:50|9531.2|9516.2|9531.3|9516.3|9531.5|9516.5|9531.2|9516.2|6
1629217140000|2021-08-17 16:19:00|9530.8|9515.8|9528.3|9513.3|9531.2|9516.2|9528.3|9513.3|10
1629217150000|2021-08-17 16:19:10|9528.5|9513.5|9527.3|9512.3|9528.5|9513.5|9527.3|9512.3|12
1629217160000|2021-08-17 16:19:20|9528.7|9513.7|9527.5|9512.5|9528.7|9513.7|9526.5|9511.5|9
1629217170000|2021-08-17 16:19:30|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|0
1629217180000|2021-08-17 16:19:40|9526|9511|9524|9509|9526|9511|9524|9509|11
1629217190000|2021-08-17 16:19:50|9523.4|9508.4|9523.2|9508.2|9524|9509|9523.1|9508.1|4
1629217210000|2021-08-17 16:20:10|9523.1|9508.1|9523.1|9508.1|9523.1|9508.1|9523.1|9508.1|3
1629217230000|2021-08-17 16:20:30|9523.2|9508.2|9523.2|9508.2|9523.2|9508.2|9522.4|9507.4|5
1629217240000|2021-08-17 16:20:40|9524.2|9509.2|9524.6|9509.6|9524.6|9509.6|9524.2|9509.2|7
1629217250000|2021-08-17 16:20:50|9524.7|9509.7|9531.8|9516.8|9531.8|9516.8|9524.7|9509.7|6
1629217260000|2021-08-17 16:21:00|9531.1|9516.1|9529.6|9514.6|9531.1|9516.1|9529.6|9514.6|0
1629217270000|2021-08-17 16:21:10|||||||||1
1629217280000|2021-08-17 16:21:20|9529.2|9514.2|9530.8|9515.8|9531.3|9516.3|9529.2|9514.2|2
1629217290000|2021-08-17 16:21:30|9530.5|9515.5|9526.7|9511.7|9530.5|9515.5|9526.7|9511.7|4
1629217300000|2021-08-17 16:21:40|9527|9512|9526.2|9511.2|9527.7|9512.7|9526.2|9511.2|4
1629217310000|2021-08-17 16:21:50|9525.8|9510.8|9525.7|9510.7|9525.8|9510.8|9525.7|9510.7|0
1629217320000|2021-08-17 16:22:00|9526.7|9511.7|9527.2|9512.2|9527.2|9512.2|9526.2|9511.2|3
1629217330000|2021-08-17 16:22:10|||||||||1
1629217340000|2021-08-17 16:22:20|9526.5|9511.5|9527.3|9512.3|9527.3|9512.3|9526.2|9511.2|2
1629217350000|2021-08-17 16:22:30|9527|9512|9525.9|9510.9|9527|9512|9524.8|9509.8|11
1629217360000|2021-08-17 16:22:40|9525.7|9510.7|9529.1|9514.1|9530.2|9515.2|9523.9|9508.9|11
1629217370000|2021-08-17 16:22:50|9528.7|9513.7|9529.2|9514.2|9529.2|9514.2|9528.7|9513.7|10
1629217380000|2021-08-17 16:23:00|9530.2|9515.2|9530.2|9515.2|9530.2|9515.2|9530.2|9515.2|0
1629217390000|2021-08-17 16:23:10|9531|9516|9534.5|9519.5|9534.5|9519.5|9531|9516|2
1629217400000|2021-08-17 16:23:20|9535.7|9520.7|9535.7|9520.7|9535.7|9520.7|9535.7|9520.7|0
1629217410000|2021-08-17 16:23:30|9536.2|9521.2|9536.5|9521.5|9536.5|9521.5|9536.2|9521.2|1
1629217420000|2021-08-17 16:23:40|9536.9|9521.9|9536.5|9521.5|9536.9|9521.9|9536.5|9521.5|2
1629217430000|2021-08-17 16:23:50|9536.2|9521.2|9535.3|9520.3|9536.9|9521.9|9534.9|9519.9|7
1629217440000|2021-08-17 16:24:00|9534.6|9519.6|9532.3|9517.3|9535.9|9520.9|9531.8|9516.8|3
1629217450000|2021-08-17 16:24:10|||||||||1
1629217460000|2021-08-17 16:24:20|9531.9|9516.9|9531.9|9516.9|9532.2|9517.2|9531.8|9516.8|0
1629217470000|2021-08-17 16:24:30|9531.8|9516.8|9531.8|9516.8|9531.8|9516.8|9531.8|9516.8|0
1629217480000|2021-08-17 16:24:40|9531.9|9516.9|9533.6|9518.6|9533.6|9518.6|9531.9|9516.9|3
1629217500000|2021-08-17 16:25:00|||||||||1
1629217510000|2021-08-17 16:25:10|9534.3|9519.3|9536.3|9521.3|9536.7|9521.7|9534.3|9519.3|14
1629217520000|2021-08-17 16:25:20|9535.9|9520.9|9536.7|9521.7|9536.7|9521.7|9535.9|9520.9|0
1629217530000|2021-08-17 16:25:30|9537.4|9522.4|9536.9|9521.9|9537.4|9522.4|9536.9|9521.9|1
1629217540000|2021-08-17 16:25:40|9536.8|9521.8|9536.8|9521.8|9536.8|9521.8|9536.8|9521.8|0
1629217550000|2021-08-17 16:25:50|9537.3|9522.3|9536.6|9521.6|9537.6|9522.6|9536.6|9521.6|6
1629217560000|2021-08-17 16:26:00|9536.1|9521.1|9536.1|9521.1|9536.1|9521.1|9536.1|9521.1|0
1629217570000|2021-08-17 16:26:10|9535.7|9520.7|9535.9|9520.9|9535.9|9520.9|9535.7|9520.7|1
1629217580000|2021-08-17 16:26:20|9535.8|9520.8|9534.6|9519.6|9535.8|9520.8|9534.6|9519.6|2
1629217600000|2021-08-17 16:26:40|9537|9522|9538.1|9523.1|9538.1|9523.1|9537|9522|2
1629217620000|2021-08-17 16:27:00|9538.6|9523.6|9538.6|9523.6|9538.6|9523.6|9538.6|9523.6|0
1629217630000|2021-08-17 16:27:10|9538.2|9523.2|9537.6|9522.6|9538.2|9523.2|9536.6|9521.6|4
1629217650000|2021-08-17 16:27:30|9536.6|9521.6|9536.6|9521.6|9536.6|9521.6|9536.6|9521.6|3
1629217660000|2021-08-17 16:27:40|9536.1|9521.1|9536.1|9521.1|9536.1|9521.1|9536.1|9521.1|0
1629217680000|2021-08-17 16:28:00|||||||||98
1629217690000|2021-08-17 16:28:10|9535.6|9520.6|9535.6|9520.6|9535.6|9520.6|9535.6|9520.6|8
1629217700000|2021-08-17 16:28:20|9533.6|9518.6|9533.6|9518.6|9533.6|9518.6|9533.1|9518.1|0
1629217710000|2021-08-17 16:28:30|9533.1|9518.1|9532.2|9517.2|9533.1|9518.1|9532.2|9517.2|4
1629217720000|2021-08-17 16:28:40|9532.6|9517.6|9532.6|9517.6|9532.6|9517.6|9532.6|9517.6|1
1629217730000|2021-08-17 16:28:50|9534.6|9519.6|9534.3|9519.3|9535.1|9520.1|9534.3|9519.3|2
1629217740000|2021-08-17 16:29:00|9534.4|9519.4|9533.2|9518.2|9534.4|9519.4|9532.6|9517.6|9
1629217750000|2021-08-17 16:29:10|9533.6|9518.6|9533.2|9518.2|9533.6|9518.6|9533.2|9518.2|3
1629217760000|2021-08-17 16:29:20|9532.5|9517.5|9532.1|9517.1|9532.5|9517.5|9532.1|9517.1|0
1629217790000|2021-08-17 16:29:50|9532.4|9517.4|9532.6|9517.6|9532.6|9517.6|9532.4|9517.4|0
1629217800000|2021-08-17 16:30:00|9532.3|9517.3|9532.1|9517.1|9532.4|9517.4|9531.6|9516.6|1
1629217810000|2021-08-17 16:30:10|9531.9|9516.9|9524.7|9509.7|9531.9|9516.9|9524.7|9509.7|9
1629217820000|2021-08-17 16:30:20|9526.1|9511.1|9526.7|9511.7|9526.7|9511.7|9526.1|9511.1|2
1629217830000|2021-08-17 16:30:30|9525.2|9510.2|9527.2|9512.2|9527.2|9512.2|9525.2|9510.2|3
1629217840000|2021-08-17 16:30:40|9527.1|9512.1|9525.6|9510.6|9527.1|9512.1|9525.6|9510.6|3
1629217850000|2021-08-17 16:30:50|9525.1|9510.1|9525.6|9510.6|9525.6|9510.6|9525.1|9510.1|1
1629217860000|2021-08-17 16:31:00|9525.2|9510.2|9524.6|9509.6|9525.2|9510.2|9524.6|9509.6|0
1629217870000|2021-08-17 16:31:10|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|61
1629217880000|2021-08-17 16:31:20|||||||||1
1629217890000|2021-08-17 16:31:30|9523.7|9508.7|9520.6|9505.6|9523.7|9508.7|9520.6|9505.6|6
1629217900000|2021-08-17 16:31:40|9521.1|9506.1|9520.6|9505.6|9521.1|9506.1|9520.6|9505.6|3
1629217910000|2021-08-17 16:31:50|9517.1|9502.1|9518.1|9503.1|9518.1|9503.1|9517.1|9502.1|13
1629217920000|2021-08-17 16:32:00|9517.7|9502.7|9519.1|9504.1|9519.6|9504.6|9517.7|9502.7|8
1629217930000|2021-08-17 16:32:10|9519|9504|9518.7|9503.7|9519|9504|9518.7|9503.7|3
1629217940000|2021-08-17 16:32:20|9517.6|9502.6|9517.2|9502.2|9517.6|9502.6|9517.2|9502.2|1
1629217950000|2021-08-17 16:32:30|9517.4|9502.4|9517.7|9502.7|9518.1|9503.1|9517.1|9502.1|3
1629217960000|2021-08-17 16:32:40|9518.8|9503.8|9518.8|9503.8|9518.8|9503.8|9518.1|9503.1|12
1629217970000|2021-08-17 16:32:50|||||||||3
1629217980000|2021-08-17 16:33:00|9521.3|9506.3|9521.3|9506.3|9522.3|9507.3|9521.3|9506.3|8
1629217990000|2021-08-17 16:33:10|9521.5|9506.5|9518|9503|9521.5|9506.5|9517.6|9502.6|91
1629218000000|2021-08-17 16:33:20|9517.4|9502.4|9517.5|9502.5|9517.5|9502.5|9517.4|9502.4|1
1629218010000|2021-08-17 16:33:30|9518|9503|9518|9503|9518|9503|9518|9503|1
1629218020000|2021-08-17 16:33:40|9518.5|9503.5|9518.5|9503.5|9518.5|9503.5|9518.5|9503.5|1
1629218030000|2021-08-17 16:33:50|9517.8|9502.8|9517.5|9502.5|9517.8|9502.8|9517.5|9502.5|5
1629218040000|2021-08-17 16:34:00|9518|9503|9510.8|9495.8|9518|9503|9510.8|9495.8|14
1629218050000|2021-08-17 16:34:10|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|3
1629218070000|2021-08-17 16:34:30|9516|9501|9520.8|9505.8|9520.8|9505.8|9516|9501|12
1629218080000|2021-08-17 16:34:40|9520.6|9505.6|9520.8|9505.8|9520.8|9505.8|9520.6|9505.6|0
1629218090000|2021-08-17 16:34:50|9518.4|9503.4|9520|9505|9520|9505|9517.9|9502.9|20
1629218100000|2021-08-17 16:35:00|9520.7|9505.7|9520.5|9505.5|9520.8|9505.8|9520.5|9505.5|3
1629218110000|2021-08-17 16:35:10|9520|9505|9519.7|9504.7|9520|9505|9519.7|9504.7|2
1629218120000|2021-08-17 16:35:20|9520.2|9505.2|9520.6|9505.6|9520.6|9505.6|9520.2|9505.2|0
1629218130000|2021-08-17 16:35:30|9520.8|9505.8|9520.8|9505.8|9520.8|9505.8|9520.8|9505.8|1
1629218150000|2021-08-17 16:35:50|9520.5|9505.5|9520.1|9505.1|9520.5|9505.5|9520.1|9505.1|2
1629218160000|2021-08-17 16:36:00|||||||||1
1629218170000|2021-08-17 16:36:10|9520.6|9505.6|9518.9|9503.9|9520.6|9505.6|9518.9|9503.9|5
1629218180000|2021-08-17 16:36:20|9519.2|9504.2|9519.2|9504.2|9519.2|9504.2|9519.2|9504.2|1
1629218190000|2021-08-17 16:36:30|9518.9|9503.9|9520.1|9505.1|9520.1|9505.1|9518.9|9503.9|1
1629218210000|2021-08-17 16:36:50|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|0
1629218220000|2021-08-17 16:37:00|9521.5|9506.5|9518.5|9503.5|9521.5|9506.5|9518.5|9503.5|19
1629218230000|2021-08-17 16:37:10|9519|9504|9519|9504|9519|9504|9519|9504|6
1629218240000|2021-08-17 16:37:20|9518.5|9503.5|9516.5|9501.5|9518.5|9503.5|9516.5|9501.5|1
1629218250000|2021-08-17 16:37:30|9515.4|9500.4|9512.1|9497.1|9515.4|9500.4|9512.1|9497.1|5
1629218260000|2021-08-17 16:37:40|9511.3|9496.3|9508.4|9493.4|9511.3|9496.3|9508.4|9493.4|2
1629218270000|2021-08-17 16:37:50|9509.8|9494.8|9506.6|9491.6|9509.8|9494.8|9506.6|9491.6|2
1629218280000|2021-08-17 16:38:00|9506.3|9491.3|9506.1|9491.1|9506.8|9491.8|9504.7|9489.7|12
1629218290000|2021-08-17 16:38:10|9505.3|9490.3|9505.4|9490.4|9505.4|9490.4|9504.4|9489.4|18
1629218300000|2021-08-17 16:38:20|9501.4|9486.4|9498.3|9483.3|9501.4|9486.4|9498.3|9483.3|2
1629218310000|2021-08-17 16:38:30|9498.4|9483.4|9501.8|9486.8|9501.8|9486.8|9498.4|9483.4|0
1629218320000|2021-08-17 16:38:40|9502.3|9487.3|9500.6|9485.6|9502.3|9487.3|9500.6|9485.6|1
1629218330000|2021-08-17 16:38:50|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|0
1629218340000|2021-08-17 16:39:00|9499.9|9484.9|9499.6|9484.6|9500|9485|9499.6|9484.6|5
1629218350000|2021-08-17 16:39:10|9499.3|9484.3|9498.4|9483.4|9499.3|9484.3|9498.4|9483.4|2
1629218360000|2021-08-17 16:39:20|9498.3|9483.3|9498.8|9483.8|9499.1|9484.1|9498.3|9483.3|8
1629218370000|2021-08-17 16:39:30|9499.1|9484.1|9499.1|9484.1|9499.1|9484.1|9499.1|9484.1|1
1629218380000|2021-08-17 16:39:40|||||||||5
1629218390000|2021-08-17 16:39:50|||||||||4
1629218400000|2021-08-17 16:40:00|9497.9|9482.9|9494.4|9479.4|9497.9|9482.9|9494.4|9479.4|40
1629218410000|2021-08-17 16:40:10|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|2
1629218420000|2021-08-17 16:40:20|9494.5|9479.5|9494.1|9479.1|9495.6|9480.6|9494.1|9479.1|4
1629218430000|2021-08-17 16:40:30|9494.5|9479.5|9496.1|9481.1|9496.1|9481.1|9494.5|9479.5|1
1629218440000|2021-08-17 16:40:40|9494.8|9479.8|9490.9|9475.9|9494.8|9479.8|9490.9|9475.9|18
1629218450000|2021-08-17 16:40:50|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|0
1629218460000|2021-08-17 16:41:00|9495.8|9480.8|9495.6|9480.6|9495.8|9480.8|9495.6|9480.6|14
1629218470000|2021-08-17 16:41:10|9492.8|9477.8|9492.1|9477.1|9492.8|9477.8|9492.1|9477.1|41
1629218480000|2021-08-17 16:41:20|9492.2|9477.2|9491.7|9476.7|9492.2|9477.2|9491.7|9476.7|2
1629218490000|2021-08-17 16:41:30|9492.4|9477.4|9492.7|9477.7|9492.7|9477.7|9492.4|9477.4|16
1629218500000|2021-08-17 16:41:40|9492|9477|9495.1|9480.1|9495.2|9480.2|9491.7|9476.7|48
1629218510000|2021-08-17 16:41:50|9494.6|9479.6|9494.6|9479.6|9494.6|9479.6|9494.6|9479.6|0
1629218520000|2021-08-17 16:42:00|9493.8|9478.8|9494.1|9479.1|9496.9|9481.9|9493.1|9478.1|2
1629218530000|2021-08-17 16:42:10|9494.6|9479.6|9498.9|9483.9|9498.9|9483.9|9494.6|9479.6|15
1629218540000|2021-08-17 16:42:20|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|28
1629218550000|2021-08-17 16:42:30|9491.1|9476.1|9490.5|9475.5|9491.1|9476.1|9490.5|9475.5|1
1629218560000|2021-08-17 16:42:40|9489.3|9474.3|9488.5|9473.5|9489.5|9474.5|9488.5|9473.5|4
1629218570000|2021-08-17 16:42:50|9486.6|9471.6|9486.1|9471.1|9486.6|9471.6|9486.1|9471.1|2
1629218580000|2021-08-17 16:43:00|9485.4|9470.4|9485.7|9470.7|9485.7|9470.7|9484.9|9469.9|6
1629218590000|2021-08-17 16:43:10|9485.9|9470.9|9486.4|9471.4|9486.6|9471.6|9485.9|9470.9|1
1629218600000|2021-08-17 16:43:20|9486.6|9471.6|9486.6|9471.6|9487.3|9472.3|9486.6|9471.6|39
1629218610000|2021-08-17 16:43:30|9486.5|9471.5|9488.5|9473.5|9488.5|9473.5|9486.5|9471.5|2
1629218620000|2021-08-17 16:43:40|9488.8|9473.8|9490|9475|9490|9475|9488.8|9473.8|8
1629218630000|2021-08-17 16:43:50|9490.5|9475.5|9496.1|9481.1|9496.1|9481.1|9490.5|9475.5|3
1629218640000|2021-08-17 16:44:00|9496.8|9481.8|9493.2|9478.2|9497.5|9482.5|9493.2|9478.2|11
1629218650000|2021-08-17 16:44:10|9493.4|9478.4|9494.7|9479.7|9495.2|9480.2|9493.4|9478.4|3
1629218660000|2021-08-17 16:44:20|9494|9479|9494|9479|9494|9479|9493.9|9478.9|1
1629218670000|2021-08-17 16:44:30|9493.5|9478.5|9493.5|9478.5|9493.5|9478.5|9493.5|9478.5|0
1629218680000|2021-08-17 16:44:40|9493.2|9478.2|9490.7|9475.7|9493.2|9478.2|9490.7|9475.7|2
1629218700000|2021-08-17 16:45:00|9489.7|9474.7|9490.2|9475.2|9490.2|9475.2|9489.5|9474.5|4
1629218710000|2021-08-17 16:45:10|||||||||1
1629218720000|2021-08-17 16:45:20|9489.5|9474.5|9486.5|9471.5|9489.5|9474.5|9486.5|9471.5|1
1629218730000|2021-08-17 16:45:30|9485.1|9470.1|9485.9|9470.9|9487.4|9472.4|9485.1|9470.1|5
1629218740000|2021-08-17 16:45:40|9486.9|9471.9|9478.9|9463.9|9488.9|9473.9|9478.8|9463.8|9
1629218760000|2021-08-17 16:46:00|9479.2|9464.2|9481.2|9466.2|9481.2|9466.2|9479.2|9464.2|4
1629218770000|2021-08-17 16:46:10|9481.4|9466.4|9481.7|9466.7|9481.7|9466.7|9481.4|9466.4|2
1629218790000|2021-08-17 16:46:30|9482.2|9467.2|9482.2|9467.2|9482.2|9467.2|9482.2|9467.2|0
1629218800000|2021-08-17 16:46:40|||||||||1
1629218810000|2021-08-17 16:46:50|9483.3|9468.3|9483.7|9468.7|9483.7|9468.7|9483.3|9468.3|2
1629218820000|2021-08-17 16:47:00|9485.2|9470.2|9484.4|9469.4|9485.7|9470.7|9483.7|9468.7|23
1629218830000|2021-08-17 16:47:10|||||||||1
1629218840000|2021-08-17 16:47:20|9482.5|9467.5|9478|9463|9482.5|9467.5|9478|9463|7
1629218850000|2021-08-17 16:47:30|9478.6|9463.6|9472.1|9457.1|9478.6|9463.6|9472|9457|24
1629218860000|2021-08-17 16:47:40|9471.7|9456.7|9468.6|9453.6|9471.7|9456.7|9468.6|9453.6|4
1629218880000|2021-08-17 16:48:00|9471.1|9456.1|9462.4|9447.4|9471.1|9456.1|9462.4|9447.4|21
1629218890000|2021-08-17 16:48:10|9461.9|9446.9|9433.4|9418.4|9461.9|9446.9|9432|9417|47
1629218900000|2021-08-17 16:48:20|9433.5|9418.5|9441.7|9426.7|9442.7|9427.7|9433.5|9418.5|51
1629218910000|2021-08-17 16:48:30|9442.9|9427.9|9439.6|9424.6|9446|9431|9436.9|9421.9|28
1629218920000|2021-08-17 16:48:40|9439.8|9424.8|9440.5|9425.5|9440.5|9425.5|9439.1|9424.1|20
1629218930000|2021-08-17 16:48:50|9440.6|9425.6|9442.4|9427.4|9442.4|9427.4|9440.6|9425.6|8
1629218940000|2021-08-17 16:49:00|9442.5|9427.5|9444.5|9429.5|9445.5|9430.5|9442.5|9427.5|12
1629218950000|2021-08-17 16:49:10|9444.9|9429.9|9414.4|9399.4|9445|9430|9413.3|9398.3|31
1629218960000|2021-08-17 16:49:20|9414.3|9399.3|9428.8|9413.8|9428.8|9413.8|9413.9|9398.9|25
1629218970000|2021-08-17 16:49:30|9429.9|9414.9|9428|9413|9430.9|9415.9|9428|9413|1
1629218980000|2021-08-17 16:49:40|9427.3|9412.3|9433.7|9418.7|9433.7|9418.7|9427.3|9412.3|2
1629218990000|2021-08-17 16:49:50|9434.2|9419.2|9431|9416|9434.3|9419.3|9431|9416|2
1629219000000|2021-08-17 16:50:00|9431.4|9416.4|9433.4|9418.4|9434.1|9419.1|9430.7|9415.7|13
1629219010000|2021-08-17 16:50:10|9433.6|9418.6|9438.9|9423.9|9438.9|9423.9|9433.6|9418.6|16
1629219020000|2021-08-17 16:50:20|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9
1629219030000|2021-08-17 16:50:30|9444.2|9429.2|9445.3|9430.3|9446|9431|9444.2|9429.2|6
1629219040000|2021-08-17 16:50:40|9445.2|9430.2|9440.3|9425.3|9445.2|9430.2|9440.3|9425.3|17
1629219050000|2021-08-17 16:50:50|9440.5|9425.5|9440.6|9425.6|9442|9427|9440.5|9425.5|2
1629219060000|2021-08-17 16:51:00|9440.5|9425.5|9449.3|9434.3|9449.3|9434.3|9439.6|9424.6|12
1629219070000|2021-08-17 16:51:10|9449.5|9434.5|9449.5|9434.5|9450.2|9435.2|9449.5|9434.5|9
1629219080000|2021-08-17 16:51:20|9450.5|9435.5|9453|9438|9454.2|9439.2|9450.5|9435.5|22
1629219090000|2021-08-17 16:51:30|9451.5|9436.5|9454.5|9439.5|9454.5|9439.5|9451.5|9436.5|1
1629219100000|2021-08-17 16:51:40|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|1
1629219110000|2021-08-17 16:51:50|9455.3|9440.3|9461|9446|9461|9446|9455.3|9440.3|10
1629219120000|2021-08-17 16:52:00|9462.2|9447.2|9461|9446|9462.2|9447.2|9460.2|9445.2|1
1629219130000|2021-08-17 16:52:10|9460|9445|9460.7|9445.7|9462.7|9447.7|9460|9445|5
1629219140000|2021-08-17 16:52:20|9461.4|9446.4|9456.6|9441.6|9461.4|9446.4|9456.6|9441.6|13
1629219150000|2021-08-17 16:52:30|9456.2|9441.2|9453.5|9438.5|9456.2|9441.2|9453.5|9438.5|2
1629219160000|2021-08-17 16:52:40|9453.1|9438.1|9450.6|9435.6|9453.1|9438.1|9450.5|9435.5|2
1629219170000|2021-08-17 16:52:50|9450|9435|9443.7|9428.7|9450|9435|9443.7|9428.7|16
1629219180000|2021-08-17 16:53:00|9443.6|9428.6|9448|9433|9448.1|9433.1|9443.6|9428.6|14
1629219190000|2021-08-17 16:53:10|9447.6|9432.6|9440.5|9425.5|9447.6|9432.6|9440.5|9425.5|14
1629219200000|2021-08-17 16:53:20|9441|9426|9443|9428|9443.5|9428.5|9441|9426|3
1629219210000|2021-08-17 16:53:30|9442.5|9427.5|9441.2|9426.2|9442.5|9427.5|9441.2|9426.2|0
1629219220000|2021-08-17 16:53:40|9441.3|9426.3|9440.7|9425.7|9441.3|9426.3|9440.7|9425.7|0
1629219230000|2021-08-17 16:53:50|9441.2|9426.2|9434.5|9419.5|9441.2|9426.2|9434.5|9419.5|11
1629219240000|2021-08-17 16:54:00|9434.2|9419.2|9426.9|9411.9|9434.2|9419.2|9426.9|9411.9|9
1629219250000|2021-08-17 16:54:10|9426.5|9411.5|9425.8|9410.8|9426.5|9411.5|9423.4|9408.4|16
1629219260000|2021-08-17 16:54:20|9425.4|9410.4|9422.3|9407.3|9425.4|9410.4|9422.3|9407.3|53
1629219270000|2021-08-17 16:54:30|9420.4|9405.4|9417|9402|9420.4|9405.4|9416.7|9401.7|4
1629219280000|2021-08-17 16:54:40|9417.4|9402.4|9415.9|9400.9|9417.4|9402.4|9415.9|9400.9|7
1629219290000|2021-08-17 16:54:50|9414.9|9399.9|9413|9398|9414.9|9399.9|9413|9398|20
1629219300000|2021-08-17 16:55:00|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|2
1629219310000|2021-08-17 16:55:10|||||||||2
1629219320000|2021-08-17 16:55:20|9415.9|9400.9|9416.8|9401.8|9416.8|9401.8|9415.9|9400.9|5
1629219330000|2021-08-17 16:55:30|9418.6|9403.6|9424|9409|9424.9|9409.9|9418.6|9403.6|12
1629219340000|2021-08-17 16:55:40|9424.4|9409.4|9423.9|9408.9|9425.2|9410.2|9423.9|9408.9|3
1629219350000|2021-08-17 16:55:50|9423.4|9408.4|9423.9|9408.9|9423.9|9408.9|9423.4|9408.4|2
1629219360000|2021-08-17 16:56:00|9425.2|9410.2|9430.9|9415.9|9432|9417|9425.2|9410.2|5
1629219370000|2021-08-17 16:56:10|9431|9416|9423.1|9408.1|9431.2|9416.2|9422.5|9407.5|8
1629219380000|2021-08-17 16:56:20|9422.6|9407.6|9422.3|9407.3|9423.3|9408.3|9422.3|9407.3|21
1629219390000|2021-08-17 16:56:30|9425.3|9410.3|9423.8|9408.8|9425.3|9410.3|9423.3|9408.3|2
1629219400000|2021-08-17 16:56:40|9422.8|9407.8|9431.3|9416.3|9432.3|9417.3|9422.8|9407.8|5
1629219410000|2021-08-17 16:56:50|9431.6|9416.6|9432.9|9417.9|9433.8|9418.8|9431.6|9416.6|15
1629219420000|2021-08-17 16:57:00|9432.4|9417.4|9428.3|9413.3|9432.4|9417.4|9428.3|9413.3|7
1629219430000|2021-08-17 16:57:10|9428|9413|9428.3|9413.3|9428.8|9413.8|9427.9|9412.9|1
1629219440000|2021-08-17 16:57:20|||||||||1
1629219450000|2021-08-17 16:57:30|9427.2|9412.2|9429.3|9414.3|9429.3|9414.3|9426.9|9411.9|10
1629219460000|2021-08-17 16:57:40|9428.5|9413.5|9432.3|9417.3|9432.3|9417.3|9428.5|9413.5|1
1629219470000|2021-08-17 16:57:50|9433.8|9418.8|9437.3|9422.3|9438.3|9423.3|9433.8|9418.8|1
1629219480000|2021-08-17 16:58:00|9437.9|9422.9|9436.3|9421.3|9442.6|9427.6|9434.8|9419.8|4
1629219490000|2021-08-17 16:58:10|9436.4|9421.4|9435.3|9420.3|9436.4|9421.4|9435.3|9420.3|1
1629219500000|2021-08-17 16:58:20|9433.8|9418.8|9433.9|9418.9|9435.4|9420.4|9433.8|9418.8|3
1629219510000|2021-08-17 16:58:30|9434.4|9419.4|9433.3|9418.3|9439.3|9424.3|9433.3|9418.3|11
1629219520000|2021-08-17 16:58:40|9432.8|9417.8|9433.3|9418.3|9433.3|9418.3|9432.8|9417.8|1
1629219530000|2021-08-17 16:58:50|9432.4|9417.4|9432.9|9417.9|9432.9|9417.9|9430.7|9415.7|5
1629219540000|2021-08-17 16:59:00|9432.8|9417.8|9429.8|9414.8|9432.8|9417.8|9429.8|9414.8|3
1629219550000|2021-08-17 16:59:10|9429.4|9414.4|9428.6|9413.6|9429.4|9414.4|9428.3|9413.3|1
1629219560000|2021-08-17 16:59:20|9427.8|9412.8|9428.9|9413.9|9428.9|9413.9|9427.8|9412.8|14
1629219570000|2021-08-17 16:59:30|||||||||1
1629219580000|2021-08-17 16:59:40|||||||||1
1629219590000|2021-08-17 16:59:50|9429.1|9414.1|9428|9413|9429.1|9414.1|9428|9413|2
1629219600000|2021-08-17 17:00:00|9428.7|9413.7|9432.4|9417.4|9432.4|9417.4|9428.7|9413.7|9
1629219610000|2021-08-17 17:00:10|9432.8|9417.8|9431.4|9416.4|9435.3|9420.3|9431.4|9416.4|7
1629219620000|2021-08-17 17:00:20|9431.7|9416.7|9430.9|9415.9|9431.9|9416.9|9430.9|9415.9|2
1629219630000|2021-08-17 17:00:30|9430.6|9415.6|9429.7|9414.7|9430.6|9415.6|9429.7|9414.7|6
1629219640000|2021-08-17 17:00:40|9430.6|9415.6|9429.8|9414.8|9431.4|9416.4|9429.2|9414.2|3
1629219650000|2021-08-17 17:00:50|9429.9|9414.9|9429.8|9414.8|9431|9416|9429.8|9414.8|2
1629219660000|2021-08-17 17:01:00|9429.7|9414.7|9429.5|9414.5|9430|9415|9429.5|9414.5|0
1629219670000|2021-08-17 17:01:10|9429.9|9414.9|9428.6|9413.6|9430.1|9415.1|9428.6|9413.6|11
1629219680000|2021-08-17 17:01:20|9428.7|9413.7|9432.7|9417.7|9432.7|9417.7|9428.7|9413.7|6
1629219690000|2021-08-17 17:01:30|9433.4|9418.4|9431.9|9416.9|9433.4|9418.4|9431.9|9416.9|0
1629219700000|2021-08-17 17:01:40|9433.8|9418.8|9437.3|9422.3|9437.3|9422.3|9433.8|9418.8|4
1629219710000|2021-08-17 17:01:50|9437.8|9422.8|9441.3|9426.3|9441.3|9426.3|9437.4|9422.4|1
1629219720000|2021-08-17 17:02:00|9441.8|9426.8|9442.3|9427.3|9442.3|9427.3|9439.6|9424.6|14
1629219740000|2021-08-17 17:02:20|9441.9|9426.9|9442.3|9427.3|9442.3|9427.3|9441.9|9426.9|0
1629219750000|2021-08-17 17:02:30|9443.4|9428.4|9445.4|9430.4|9446.3|9431.3|9443.4|9428.4|5
1629219760000|2021-08-17 17:02:40|9445.8|9430.8|9445.4|9430.4|9445.8|9430.8|9444.3|9429.3|0
1629219770000|2021-08-17 17:02:50|9445.7|9430.7|9447.3|9432.3|9447.8|9432.8|9444.8|9429.8|1
1629219780000|2021-08-17 17:03:00|||||||||1
1629219790000|2021-08-17 17:03:10|9447.4|9432.4|9440.7|9425.7|9447.4|9432.4|9439.7|9424.7|2
1629219800000|2021-08-17 17:03:20|9441.1|9426.1|9437.2|9422.2|9441.4|9426.4|9436.7|9421.7|3
1629219810000|2021-08-17 17:03:30|9437.7|9422.7|9437.2|9422.2|9438.1|9423.1|9435.9|9420.9|1
1629219820000|2021-08-17 17:03:40|9436.2|9421.2|9435.5|9420.5|9436.7|9421.7|9435.5|9420.5|1
1629219830000|2021-08-17 17:03:50|9435.4|9420.4|9435.9|9420.9|9435.9|9420.9|9435.4|9420.4|5
1629219840000|2021-08-17 17:04:00|9435.4|9420.4|9438.2|9423.2|9438.2|9423.2|9435.4|9420.4|7
1629219850000|2021-08-17 17:04:10|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|1
1629219860000|2021-08-17 17:04:20|9436.2|9421.2|9435.9|9420.9|9436.2|9421.2|9435.9|9420.9|1
1629219870000|2021-08-17 17:04:30|||||||||1
1629219880000|2021-08-17 17:04:40|9437.1|9422.1|9440.7|9425.7|9440.7|9425.7|9437.1|9422.1|4
1629219890000|2021-08-17 17:04:50|9441.7|9426.7|9442.2|9427.2|9442.2|9427.2|9441.7|9426.7|0
1629219910000|2021-08-17 17:05:10|9441.9|9426.9|9436.2|9421.2|9441.9|9426.9|9436.2|9421.2|2
1629219920000|2021-08-17 17:05:20|9435.9|9420.9|9435.7|9420.7|9435.9|9420.9|9435.7|9420.7|0
1629219930000|2021-08-17 17:05:30|9435.4|9420.4|9437.4|9422.4|9437.6|9422.6|9434.9|9419.9|6
1629219940000|2021-08-17 17:05:40|9437.2|9422.2|9437.2|9422.2|9437.2|9422.2|9434.9|9419.9|2
1629219950000|2021-08-17 17:05:50|9437.6|9422.6|9437.7|9422.7|9437.7|9422.7|9437.6|9422.6|0
1629219960000|2021-08-17 17:06:00|9437.2|9422.2|9435.7|9420.7|9437.2|9422.2|9435.7|9420.7|0
1629219970000|2021-08-17 17:06:10|9435.2|9420.2|9438.3|9423.3|9438.3|9423.3|9435.2|9420.2|4
1629219980000|2021-08-17 17:06:20|9437.3|9422.3|9436.9|9421.9|9437.3|9422.3|9436.1|9421.1|0
1629219990000|2021-08-17 17:06:30|9437.2|9422.2|9437.7|9422.7|9437.7|9422.7|9437.2|9422.2|1
1629220000000|2021-08-17 17:06:40|9437.2|9422.2|9434.1|9419.1|9438.2|9423.2|9434.1|9419.1|15
1629220010000|2021-08-17 17:06:50|9434.6|9419.6|9434.6|9419.6|9434.6|9419.6|9434.1|9419.1|2
1629220020000|2021-08-17 17:07:00|9435|9420|9433.8|9418.8|9435|9420|9433.8|9418.8|1
1629220030000|2021-08-17 17:07:10|9432.9|9417.9|9433.3|9418.3|9433.3|9418.3|9432.9|9417.9|1
1629220040000|2021-08-17 17:07:20|9432.9|9417.9|9433.4|9418.4|9433.4|9418.4|9432.9|9417.9|1
1629220050000|2021-08-17 17:07:30|9433.3|9418.3|9430|9415|9433.4|9418.4|9429|9414|22
1629220060000|2021-08-17 17:07:40|9429|9414|9429|9414|9430|9415|9429|9414|16
1629220070000|2021-08-17 17:07:50|||||||||3
1629220080000|2021-08-17 17:08:00|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|1
1629220090000|2021-08-17 17:08:10|||||||||3
1629220100000|2021-08-17 17:08:20|9429.4|9414.4|9434.6|9419.6|9434.6|9419.6|9429.4|9414.4|4
1629220110000|2021-08-17 17:08:30|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|0
1629220120000|2021-08-17 17:08:40|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|3
1629220130000|2021-08-17 17:08:50|9433.1|9418.1|9430.4|9415.4|9433.1|9418.1|9430.4|9415.4|2
1629220140000|2021-08-17 17:09:00|9429.9|9414.9|9430.3|9415.3|9430.3|9415.3|9429.9|9414.9|1
1629220150000|2021-08-17 17:09:10|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|1
1629220160000|2021-08-17 17:09:20|||||||||1
1629220170000|2021-08-17 17:09:30|||||||||1
1629220180000|2021-08-17 17:09:40|9428.4|9413.4|9427.9|9412.9|9428.4|9413.4|9427.9|9412.9|1
1629220190000|2021-08-17 17:09:50|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|2
1629220200000|2021-08-17 17:10:00|||||||||1
1629220210000|2021-08-17 17:10:10|||||||||2
1629220220000|2021-08-17 17:10:20|9416.5|9401.5|9418.5|9403.5|9418.5|9403.5|9416.5|9401.5|7
1629220230000|2021-08-17 17:10:30|9418.4|9403.4|9414.5|9399.5|9418.4|9403.4|9414|9399|10
1629220240000|2021-08-17 17:10:40|9416|9401|9419.9|9404.9|9419.9|9404.9|9416|9401|11
1629220250000|2021-08-17 17:10:50|9421.1|9406.1|9426.5|9411.5|9427.5|9412.5|9421.1|9406.1|0
1629220260000|2021-08-17 17:11:00|9426.2|9411.2|9425.5|9410.5|9427|9412|9425.2|9410.2|1
1629220280000|2021-08-17 17:11:20|9425|9410|9425|9410|9425|9410|9425|9410|1
1629220290000|2021-08-17 17:11:30|9425.4|9410.4|9418|9403|9425.5|9410.5|9417.5|9402.5|6
1629220300000|2021-08-17 17:11:40|9418.9|9403.9|9418.5|9403.5|9421|9406|9418.5|9403.5|5
1629220310000|2021-08-17 17:11:50|9421.5|9406.5|9423.5|9408.5|9423.5|9408.5|9421.5|9406.5|3
1629220320000|2021-08-17 17:12:00|||||||||1
1629220330000|2021-08-17 17:12:10|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|1
1629220340000|2021-08-17 17:12:20|9423.3|9408.3|9422.9|9407.9|9423.7|9408.7|9422.8|9407.8|1
1629220350000|2021-08-17 17:12:30|9422.7|9407.7|9423.4|9408.4|9423.7|9408.7|9422.5|9407.5|4
1629220360000|2021-08-17 17:12:40|9423.7|9408.7|9422.7|9407.7|9423.7|9408.7|9422.7|9407.7|0
1629220370000|2021-08-17 17:12:50|9423.8|9408.8|9426.2|9411.2|9426.2|9411.2|9423.8|9408.8|17
1629220400000|2021-08-17 17:13:20|9425.4|9410.4|9426.7|9411.7|9426.7|9411.7|9425.2|9410.2|3
1629220410000|2021-08-17 17:13:30|9425.7|9410.7|9426.2|9411.2|9426.2|9411.2|9425.2|9410.2|2
1629220420000|2021-08-17 17:13:40|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|1
1629220430000|2021-08-17 17:13:50|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|1
1629220440000|2021-08-17 17:14:00|9423.9|9408.9|9423.9|9408.9|9424.3|9409.3|9423.9|9408.9|1
1629220450000|2021-08-17 17:14:10|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|9423.4|9408.4|3
1629220460000|2021-08-17 17:14:20|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|3
1629220490000|2021-08-17 17:14:50|9423.9|9408.9|9424.3|9409.3|9424.3|9409.3|9423.9|9408.9|2
1629220500000|2021-08-17 17:15:00|9425.8|9410.8|9424.3|9409.3|9425.8|9410.8|9424.3|9409.3|6
1629220510000|2021-08-17 17:15:10|9425|9410|9429.2|9414.2|9429.2|9414.2|9425|9410|0
1629220520000|2021-08-17 17:15:20|9429.7|9414.7|9430.7|9415.7|9430.7|9415.7|9429.7|9414.7|1
1629220530000|2021-08-17 17:15:30|9432.1|9417.1|9432.2|9417.2|9432.2|9417.2|9432.1|9417.1|1
1629220540000|2021-08-17 17:15:40|9432.9|9417.9|9432.8|9417.8|9432.9|9417.9|9431.7|9416.7|0
1629220560000|2021-08-17 17:16:00|9433.9|9418.9|9438.2|9423.2|9438.2|9423.2|9433.9|9418.9|13
1629220570000|2021-08-17 17:16:10|9438.5|9423.5|9440.2|9425.2|9440.2|9425.2|9438.2|9423.2|0
1629220580000|2021-08-17 17:16:20|9440.6|9425.6|9443.4|9428.4|9443.4|9428.4|9440.6|9425.6|1
1629220590000|2021-08-17 17:16:30|9443.9|9428.9|9438|9423|9443.9|9428.9|9437.8|9422.8|2
1629220600000|2021-08-17 17:16:40|9437.8|9422.8|9437.7|9422.7|9437.8|9422.8|9437.2|9422.2|0
1629220620000|2021-08-17 17:17:00|9438.8|9423.8|9440.5|9425.5|9440.9|9425.9|9437.7|9422.7|3
1629220630000|2021-08-17 17:17:10|9440.9|9425.9|9440.2|9425.2|9446.2|9431.2|9439.7|9424.7|3
1629220640000|2021-08-17 17:17:20|9440.7|9425.7|9439.7|9424.7|9440.7|9425.7|9439.7|9424.7|0
1629220650000|2021-08-17 17:17:30|9440.2|9425.2|9439.2|9424.2|9440.2|9425.2|9439.2|9424.2|0
1629220660000|2021-08-17 17:17:40|9441.3|9426.3|9442|9427|9442|9427|9441.3|9426.3|1
1629220670000|2021-08-17 17:17:50|||||||||20
1629220680000|2021-08-17 17:18:00|9442.9|9427.9|9444.9|9429.9|9445.1|9430.1|9442.9|9427.9|9
1629220690000|2021-08-17 17:18:10|9444.6|9429.6|9440.7|9425.7|9444.6|9429.6|9440.7|9425.7|1
1629220700000|2021-08-17 17:18:20|9440.2|9425.2|9438.7|9423.7|9440.2|9425.2|9436.2|9421.2|1
1629220710000|2021-08-17 17:18:30|9440.5|9425.5|9440.2|9425.2|9440.5|9425.5|9440.2|9425.2|0
1629220720000|2021-08-17 17:18:40|9438.7|9423.7|9441.9|9426.9|9441.9|9426.9|9438.2|9423.2|4
1629220730000|2021-08-17 17:18:50|9442.6|9427.6|9442.9|9427.9|9443.4|9428.4|9442.6|9427.6|4
1629220740000|2021-08-17 17:19:00|9442.6|9427.6|9441.4|9426.4|9442.6|9427.6|9441|9426|2
1629220750000|2021-08-17 17:19:10|9441|9426|9441|9426|9441|9426|9441|9426|0
1629220760000|2021-08-17 17:19:20|||||||||1
1629220770000|2021-08-17 17:19:30|9441.4|9426.4|9442.4|9427.4|9442.4|9427.4|9441.4|9426.4|3
1629220780000|2021-08-17 17:19:40|9444.2|9429.2|9444.7|9429.7|9444.7|9429.7|9444.2|9429.2|0
1629220790000|2021-08-17 17:19:50|9444.5|9429.5|9445.7|9430.7|9445.7|9430.7|9444.5|9429.5|1
1629220810000|2021-08-17 17:20:10|9447.1|9432.1|9448.3|9433.3|9448.3|9433.3|9447.1|9432.1|0
1629220820000|2021-08-17 17:20:20|9448.6|9433.6|9450.7|9435.7|9450.7|9435.7|9448.3|9433.3|6
1629220830000|2021-08-17 17:20:30|9450.8|9435.8|9446.8|9431.8|9450.8|9435.8|9446.8|9431.8|2
1629220840000|2021-08-17 17:20:40|9447.5|9432.5|9448.2|9433.2|9448.3|9433.3|9447.5|9432.5|1
1629220850000|2021-08-17 17:20:50|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|0
1629220860000|2021-08-17 17:21:00|9448.7|9433.7|9446.7|9431.7|9448.7|9433.7|9446.7|9431.7|1
1629220890000|2021-08-17 17:21:30|9447|9432|9447.2|9432.2|9447.2|9432.2|9447|9432|0
1629220900000|2021-08-17 17:21:40|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|4
1629220910000|2021-08-17 17:21:50|9446.9|9431.9|9445.8|9430.8|9446.9|9431.9|9445.3|9430.3|4
1629220920000|2021-08-17 17:22:00|9446.2|9431.2|9446.8|9431.8|9446.8|9431.8|9446.2|9431.2|0
1629220930000|2021-08-17 17:22:10|9447.2|9432.2|9447.3|9432.3|9447.3|9432.3|9447.2|9432.2|0
1629220940000|2021-08-17 17:22:20|9446.8|9431.8|9444.3|9429.3|9446.8|9431.8|9444.3|9429.3|2
1629220950000|2021-08-17 17:22:30|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|2
1629220960000|2021-08-17 17:22:40|9443.4|9428.4|9441.8|9426.8|9443.4|9428.4|9441.8|9426.8|7
1629220970000|2021-08-17 17:22:50|||||||||3
1629220980000|2021-08-17 17:23:00|9439.1|9424.1|9437.2|9422.2|9439.1|9424.1|9436.9|9421.9|13
1629220990000|2021-08-17 17:23:10|9437.9|9422.9|9437.1|9422.1|9438.4|9423.4|9436.9|9421.9|6
1629221000000|2021-08-17 17:23:20|9436.5|9421.5|9438.4|9423.4|9438.6|9423.6|9434.6|9419.6|11
1629221010000|2021-08-17 17:23:30|9438.8|9423.8|9436.5|9421.5|9439.3|9424.3|9436.5|9421.5|2
1629221020000|2021-08-17 17:23:40|9435.3|9420.3|9434.3|9419.3|9435.3|9420.3|9434|9419|0
1629221030000|2021-08-17 17:23:50|9433.8|9418.8|9434.5|9419.5|9434.5|9419.5|9433.8|9418.8|18
1629221040000|2021-08-17 17:24:00|9432.5|9417.5|9436|9421|9436|9421|9432.5|9417.5|6
1629221050000|2021-08-17 17:24:10|9436.1|9421.1|9436|9421|9436.1|9421.1|9436|9421|11
1629221060000|2021-08-17 17:24:20|9436.3|9421.3|9436|9421|9436.5|9421.5|9436|9421|1
1629221070000|2021-08-17 17:24:30|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1629221080000|2021-08-17 17:24:40|9436.6|9421.6|9438.2|9423.2|9438.2|9423.2|9436.5|9421.5|3
1629221090000|2021-08-17 17:24:50|9438.1|9423.1|9439.4|9424.4|9439.4|9424.4|9438.1|9423.1|2
1629221100000|2021-08-17 17:25:00|9442.4|9427.4|9433.2|9418.2|9442.4|9427.4|9433.2|9418.2|16
1629221110000|2021-08-17 17:25:10|9434.2|9419.2|9432.8|9417.8|9434.2|9419.2|9432.8|9417.8|3
1629221120000|2021-08-17 17:25:20|9434.3|9419.3|9434.2|9419.2|9434.3|9419.3|9433.8|9418.8|2
1629221130000|2021-08-17 17:25:30|9434.3|9419.3|9435.8|9420.8|9438.9|9423.9|9434.3|9419.3|8
1629221140000|2021-08-17 17:25:40|9434.4|9419.4|9434.3|9419.3|9435.8|9420.8|9433.8|9418.8|3
1629221160000|2021-08-17 17:26:00|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|0
1629221170000|2021-08-17 17:26:10|9434.2|9419.2|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|2
1629221180000|2021-08-17 17:26:20|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|0
1629221190000|2021-08-17 17:26:30|9435.2|9420.2|9435.3|9420.3|9435.3|9420.3|9435.2|9420.2|0
1629221200000|2021-08-17 17:26:40|9433.8|9418.8|9434.2|9419.2|9434.2|9419.2|9433.8|9418.8|2
1629221220000|2021-08-17 17:27:00|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|2
1629221230000|2021-08-17 17:27:10|9434.5|9419.5|9435.7|9420.7|9435.7|9420.7|9434.1|9419.1|52
1629221240000|2021-08-17 17:27:20|9436|9421|9437.5|9422.5|9437.5|9422.5|9436|9421|2
1629221250000|2021-08-17 17:27:30|9439.2|9424.2|9440.2|9425.2|9440.2|9425.2|9437.5|9422.5|13
1629221260000|2021-08-17 17:27:40|9441.7|9426.7|9443.1|9428.1|9443.1|9428.1|9441.7|9426.7|1
1629221270000|2021-08-17 17:27:50|9443.4|9428.4|9443.9|9428.9|9445.5|9430.5|9443.2|9428.2|14
1629221280000|2021-08-17 17:28:00|9443.7|9428.7|9443.7|9428.7|9444.2|9429.2|9443.7|9428.7|1
1629221290000|2021-08-17 17:28:10|9438.7|9423.7|9440.2|9425.2|9440.2|9425.2|9438.7|9423.7|6
1629221300000|2021-08-17 17:28:20|9440.5|9425.5|9443.5|9428.5|9443.5|9428.5|9440.5|9425.5|4
1629221310000|2021-08-17 17:28:30|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|2
1629221320000|2021-08-17 17:28:40|9442.7|9427.7|9439.4|9424.4|9443.1|9428.1|9439.1|9424.1|19
1629221330000|2021-08-17 17:28:50|9440.1|9425.1|9442.4|9427.4|9442.4|9427.4|9438.9|9423.9|0
1629221340000|2021-08-17 17:29:00|9442.5|9427.5|9442.5|9427.5|9443|9428|9442|9427|2
1629221350000|2021-08-17 17:29:10|9444|9429|9443.9|9428.9|9444|9429|9443.9|9428.9|1
1629221370000|2021-08-17 17:29:30|||||||||2
1629221390000|2021-08-17 17:29:50|9444.4|9429.4|9447.8|9432.8|9448.9|9433.9|9444.4|9429.4|3
1629221400000|2021-08-17 17:30:00|9447|9432|9449.1|9434.1|9450.1|9435.1|9447|9432|3
1629221410000|2021-08-17 17:30:10|9449.6|9434.6|9451.2|9436.2|9451.6|9436.6|9449.6|9434.6|1
1629221420000|2021-08-17 17:30:20|9451.6|9436.6|9451.7|9436.7|9451.7|9436.7|9451.6|9436.6|0
1629221430000|2021-08-17 17:30:30|9453.5|9438.5|9450.9|9435.9|9453.5|9438.5|9450.9|9435.9|7
1629221440000|2021-08-17 17:30:40|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|1
1629221450000|2021-08-17 17:30:50|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|2
1629221460000|2021-08-17 17:31:00|9454.7|9439.7|9456.2|9441.2|9456.2|9441.2|9454.7|9439.7|12
1629221470000|2021-08-17 17:31:10|9457.3|9442.3|9457|9442|9457.5|9442.5|9457|9442|3
1629221480000|2021-08-17 17:31:20|9457.5|9442.5|9454.7|9439.7|9457.5|9442.5|9453.7|9438.7|19
1629221490000|2021-08-17 17:31:30|9454.2|9439.2|9454.7|9439.7|9454.7|9439.7|9454.2|9439.2|0
1629221500000|2021-08-17 17:31:40|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|3
1629221510000|2021-08-17 17:31:50|9456|9441|9456.5|9441.5|9457.2|9442.2|9456|9441|2
1629221520000|2021-08-17 17:32:00|9454.2|9439.2|9452.7|9437.7|9454.7|9439.7|9452.7|9437.7|4
1629221530000|2021-08-17 17:32:10|9450.7|9435.7|9451.7|9436.7|9452.2|9437.2|9450.7|9435.7|7
1629221540000|2021-08-17 17:32:20|9451.2|9436.2|9450.7|9435.7|9451.7|9436.7|9450.7|9435.7|0
1629221560000|2021-08-17 17:32:40|9451.2|9436.2|9454.2|9439.2|9454.2|9439.2|9451.2|9436.2|1
1629221580000|2021-08-17 17:33:00|9453.8|9438.8|9454.7|9439.7|9454.7|9439.7|9453.7|9438.7|1
1629221590000|2021-08-17 17:33:10|9456.5|9441.5|9457.7|9442.7|9457.7|9442.7|9456.5|9441.5|2
1629221610000|2021-08-17 17:33:30|9458.4|9443.4|9459.2|9444.2|9459.2|9444.2|9458.3|9443.3|2
1629221630000|2021-08-17 17:33:50|9461.7|9446.7|9462.7|9447.7|9462.7|9447.7|9461.2|9446.2|4
1629221640000|2021-08-17 17:34:00|9462.2|9447.2|9462|9447|9462.7|9447.7|9462|9447|8
1629221650000|2021-08-17 17:34:10|9461.7|9446.7|9462.2|9447.2|9462.2|9447.2|9461.7|9446.7|1
1629221660000|2021-08-17 17:34:20|||||||||1
1629221670000|2021-08-17 17:34:30|9462.3|9447.3|9462.3|9447.3|9462.3|9447.3|9462.3|9447.3|10
1629221690000|2021-08-17 17:34:50|9462.9|9447.9|9464.8|9449.8|9464.8|9449.8|9462.9|9447.9|1
1629221700000|2021-08-17 17:35:00|9463.7|9448.7|9463.4|9448.4|9463.7|9448.7|9463.4|9448.4|1
1629221710000|2021-08-17 17:35:10|9464.5|9449.5|9464.9|9449.9|9466.4|9451.4|9463.4|9448.4|12
1629221720000|2021-08-17 17:35:20|||||||||1
1629221730000|2021-08-17 17:35:30|9465.7|9450.7|9465.9|9450.9|9465.9|9450.9|9465.7|9450.7|0
1629221740000|2021-08-17 17:35:40|||||||||1
1629221760000|2021-08-17 17:36:00|9466.1|9451.1|9473.4|9458.4|9474.5|9459.5|9466.1|9451.1|2
1629221770000|2021-08-17 17:36:10|9474.4|9459.4|9473.4|9458.4|9474.4|9459.4|9473.4|9458.4|1
1629221780000|2021-08-17 17:36:20|9474.9|9459.9|9475.2|9460.2|9475.2|9460.2|9474.9|9459.9|0
1629221790000|2021-08-17 17:36:30|9475.4|9460.4|9474.9|9459.9|9476.1|9461.1|9474.9|9459.9|3
1629221800000|2021-08-17 17:36:40|9474.4|9459.4|9469.9|9454.9|9474.4|9459.4|9469.9|9454.9|8
1629221810000|2021-08-17 17:36:50|9468.1|9453.1|9469.7|9454.7|9469.7|9454.7|9467.7|9452.7|18
1629221820000|2021-08-17 17:37:00|9469.2|9454.2|9468.7|9453.7|9469.2|9454.2|9468.2|9453.2|0
1629221840000|2021-08-17 17:37:20|9465.6|9450.6|9464.8|9449.8|9465.6|9450.6|9464.8|9449.8|4
1629221850000|2021-08-17 17:37:30|9464.7|9449.7|9465.8|9450.8|9465.8|9450.8|9464.7|9449.7|2
1629221860000|2021-08-17 17:37:40|9464.3|9449.3|9463.9|9448.9|9465.1|9450.1|9463.9|9448.9|11
1629221870000|2021-08-17 17:37:50|9462.9|9447.9|9462.5|9447.5|9462.9|9447.9|9458.9|9443.9|29
1629221880000|2021-08-17 17:38:00|9462.4|9447.4|9464|9449|9464|9449|9462|9447|2
1629221890000|2021-08-17 17:38:10|9463.3|9448.3|9458.8|9443.8|9463.3|9448.3|9457.4|9442.4|7
1629221900000|2021-08-17 17:38:20|9458.4|9443.4|9454.2|9439.2|9458.4|9443.4|9452.4|9437.4|9
1629221910000|2021-08-17 17:38:30|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.3|9439.3|0
1629221920000|2021-08-17 17:38:40|9460.1|9445.1|9461.9|9446.9|9461.9|9446.9|9459.8|9444.8|3
1629221930000|2021-08-17 17:38:50|9462.7|9447.7|9465.6|9450.6|9466.8|9451.8|9462.7|9447.7|16
1629221940000|2021-08-17 17:39:00|9462.3|9447.3|9461.6|9446.6|9462.3|9447.3|9461.6|9446.6|13
1629221960000|2021-08-17 17:39:20|9462|9447|9462.7|9447.7|9462.7|9447.7|9462|9447|1
1629221970000|2021-08-17 17:39:30|9462.8|9447.8|9466.3|9451.3|9466.3|9451.3|9462.8|9447.8|5
1629221980000|2021-08-17 17:39:40|9467.2|9452.2|9471.3|9456.3|9471.3|9456.3|9467.2|9452.2|5
1629221990000|2021-08-17 17:39:50|9471.1|9456.1|9470.3|9455.3|9471.9|9456.9|9470.3|9455.3|1
1629222000000|2021-08-17 17:40:00|9470.7|9455.7|9469.3|9454.3|9470.7|9455.7|9469.3|9454.3|4
1629222010000|2021-08-17 17:40:10|9468|9453|9468.1|9453.1|9468.4|9453.4|9464.8|9449.8|12
1629222020000|2021-08-17 17:40:20|9466.7|9451.7|9464.6|9449.6|9466.7|9451.7|9464.2|9449.2|0
1629222030000|2021-08-17 17:40:30|9464.7|9449.7|9464.7|9449.7|9465.2|9450.2|9464.7|9449.7|0
1629222040000|2021-08-17 17:40:40|9465.2|9450.2|9468.1|9453.1|9468.1|9453.1|9465.2|9450.2|0
1629222050000|2021-08-17 17:40:50|9468.2|9453.2|9469.2|9454.2|9469.2|9454.2|9468.1|9453.1|8
1629222070000|2021-08-17 17:41:10|9468.9|9453.9|9466.7|9451.7|9469.9|9454.9|9466.7|9451.7|5
1629222080000|2021-08-17 17:41:20|9466.3|9451.3|9463.7|9448.7|9466.3|9451.3|9463.7|9448.7|1
1629222090000|2021-08-17 17:41:30|9464.9|9449.9|9464.6|9449.6|9464.9|9449.9|9464.2|9449.2|0
1629222110000|2021-08-17 17:41:50|9465|9450|9467.2|9452.2|9467.2|9452.2|9465|9450|1
1629222130000|2021-08-17 17:42:10|9466.7|9451.7|9466.2|9451.2|9466.7|9451.7|9465.8|9450.8|1
1629222140000|2021-08-17 17:42:20|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|1
1629222150000|2021-08-17 17:42:30|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|0
1629222160000|2021-08-17 17:42:40|9464.9|9449.9|9464.8|9449.8|9464.9|9449.9|9464.4|9449.4|1
1629222170000|2021-08-17 17:42:50|9463.9|9448.9|9463.2|9448.2|9463.9|9448.9|9463.2|9448.2|2
1629222180000|2021-08-17 17:43:00|9462.5|9447.5|9459.8|9444.8|9462.5|9447.5|9459.8|9444.8|4
1629222200000|2021-08-17 17:43:20|9459.3|9444.3|9457.8|9442.8|9459.3|9444.3|9457.8|9442.8|0
1629222210000|2021-08-17 17:43:30|9457.7|9442.7|9461.3|9446.3|9461.3|9446.3|9457.7|9442.7|1
1629222220000|2021-08-17 17:43:40|9461.9|9446.9|9459.4|9444.4|9461.9|9446.9|9459.4|9444.4|2
1629222230000|2021-08-17 17:43:50|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|0
1629222240000|2021-08-17 17:44:00|9461.8|9446.8|9461.9|9446.9|9461.9|9446.9|9461.8|9446.8|0
1629222250000|2021-08-17 17:44:10|9460.9|9445.9|9460.9|9445.9|9460.9|9445.9|9460.9|9445.9|1
1629222270000|2021-08-17 17:44:30|9461.4|9446.4|9463.4|9448.4|9464.1|9449.1|9461.4|9446.4|1
1629222280000|2021-08-17 17:44:40|9464.9|9449.9|9463.9|9448.9|9464.9|9449.9|9462.4|9447.4|2
1629222290000|2021-08-17 17:44:50|9464.4|9449.4|9463.9|9448.9|9464.4|9449.4|9463.9|9448.9|1
1629222300000|2021-08-17 17:45:00|||||||||5
1629222320000|2021-08-17 17:45:20|9465|9450|9466.9|9451.9|9466.9|9451.9|9465|9450|5
1629222330000|2021-08-17 17:45:30|9466.2|9451.2|9465.7|9450.7|9466.2|9451.2|9465.5|9450.5|3
1629222340000|2021-08-17 17:45:40|9466|9451|9466.6|9451.6|9466.6|9451.6|9465.6|9450.6|3
1629222350000|2021-08-17 17:45:50|9469.2|9454.2|9470.5|9455.5|9470.5|9455.5|9469.2|9454.2|4
1629222360000|2021-08-17 17:46:00|9468.1|9453.1|9470.9|9455.9|9470.9|9455.9|9468.1|9453.1|2
1629222370000|2021-08-17 17:46:10|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|9469.9|9454.9|3
1629222400000|2021-08-17 17:46:40|9470.3|9455.3|9465.2|9450.2|9471.2|9456.2|9465.2|9450.2|31
1629222410000|2021-08-17 17:46:50|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|0
1629222420000|2021-08-17 17:47:00|9465.4|9450.4|9463.7|9448.7|9465.9|9450.9|9463.7|9448.7|5
1629222440000|2021-08-17 17:47:20|9463.6|9448.6|9463.2|9448.2|9463.6|9448.6|9463.2|9448.2|1
1629222450000|2021-08-17 17:47:30|9463.4|9448.4|9464.2|9449.2|9464.4|9449.4|9463.4|9448.4|1
1629222460000|2021-08-17 17:47:40|9464.1|9449.1|9462.9|9447.9|9464.1|9449.1|9462.9|9447.9|2
1629222470000|2021-08-17 17:47:50|9463.4|9448.4|9463.4|9448.4|9463.4|9448.4|9463.4|9448.4|2
1629222480000|2021-08-17 17:48:00|9462.9|9447.9|9462.4|9447.4|9462.9|9447.9|9462.4|9447.4|3
1629222500000|2021-08-17 17:48:20|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|1
1629222510000|2021-08-17 17:48:30|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|0
1629222520000|2021-08-17 17:48:40|||||||||3
1629222530000|2021-08-17 17:48:50|9461.8|9446.8|9462.7|9447.7|9462.7|9447.7|9461.8|9446.8|8
1629222540000|2021-08-17 17:49:00|9462.3|9447.3|9461.2|9446.2|9462.3|9447.3|9461.2|9446.2|4
1629222550000|2021-08-17 17:49:10|9461.1|9446.1|9460.6|9445.6|9461.1|9446.1|9460.6|9445.6|6
1629222560000|2021-08-17 17:49:20|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|2
1629222570000|2021-08-17 17:49:30|9461.5|9446.5|9461.6|9446.6|9461.6|9446.6|9461.5|9446.5|0
1629222580000|2021-08-17 17:49:40|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|1
1629222590000|2021-08-17 17:49:50|9462.5|9447.5|9463.1|9448.1|9463.1|9448.1|9462.5|9447.5|3
1629222600000|2021-08-17 17:50:00|9462.6|9447.6|9459.4|9444.4|9462.6|9447.6|9459.3|9444.3|25
1629222610000|2021-08-17 17:50:10|9458.4|9443.4|9457.5|9442.5|9458.4|9443.4|9457.5|9442.5|44
1629222620000|2021-08-17 17:50:20|9457.3|9442.3|9458.4|9443.4|9458.8|9443.8|9457.3|9442.3|15
1629222630000|2021-08-17 17:50:30|9458.1|9443.1|9458.4|9443.4|9458.4|9443.4|9458.1|9443.1|6
1629222640000|2021-08-17 17:50:40|9459.2|9444.2|9457.8|9442.8|9459.2|9444.2|9457.3|9442.3|4
1629222650000|2021-08-17 17:50:50|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|6
1629222660000|2021-08-17 17:51:00|9458.4|9443.4|9459.4|9444.4|9459.6|9444.6|9457.7|9442.7|9
1629222670000|2021-08-17 17:51:10|||||||||2
1629222690000|2021-08-17 17:51:30|9459.8|9444.8|9458.4|9443.4|9459.8|9444.8|9458.4|9443.4|21
1629222700000|2021-08-17 17:51:40|9458.2|9443.2|9459.9|9444.9|9459.9|9444.9|9457.4|9442.4|28
1629222710000|2021-08-17 17:51:50|9459.7|9444.7|9460.5|9445.5|9460.9|9445.9|9459.7|9444.7|8
1629222720000|2021-08-17 17:52:00|9460.2|9445.2|9458.4|9443.4|9460.2|9445.2|9458.4|9443.4|9
1629222730000|2021-08-17 17:52:10|9459|9444|9456.6|9441.6|9461.1|9446.1|9456.6|9441.6|28
1629222740000|2021-08-17 17:52:20|9457.1|9442.1|9456.4|9441.4|9457.1|9442.1|9456.4|9441.4|0
1629222750000|2021-08-17 17:52:30|9456.1|9441.1|9457|9442|9457|9442|9456|9441|5
1629222760000|2021-08-17 17:52:40|9457.3|9442.3|9458.2|9443.2|9458.2|9443.2|9456.5|9441.5|4
1629222770000|2021-08-17 17:52:50|9458.5|9443.5|9459.8|9444.8|9460|9445|9458.5|9443.5|6
1629222780000|2021-08-17 17:53:00|9459.5|9444.5|9457|9442|9459.5|9444.5|9456.5|9441.5|4
1629222800000|2021-08-17 17:53:20|9457.5|9442.5|9457.2|9442.2|9457.5|9442.5|9457|9442|14
1629222810000|2021-08-17 17:53:30|9458|9443|9458|9443|9458|9443|9457.5|9442.5|7
1629222820000|2021-08-17 17:53:40|9457|9442|9458.6|9443.6|9459.9|9444.9|9457|9442|27
1629222830000|2021-08-17 17:53:50|9458.4|9443.4|9455.5|9440.5|9458.4|9443.4|9454.5|9439.5|3
1629222840000|2021-08-17 17:54:00|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|20
1629222860000|2021-08-17 17:54:20|9455.8|9440.8|9457.8|9442.8|9457.8|9442.8|9455.8|9440.8|11
1629222870000|2021-08-17 17:54:30|9457.6|9442.6|9456.8|9441.8|9459.3|9444.3|9456.8|9441.8|3
1629222880000|2021-08-17 17:54:40|9457.3|9442.3|9458.8|9443.8|9458.8|9443.8|9457.3|9442.3|11
1629222890000|2021-08-17 17:54:50|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|4
1629222900000|2021-08-17 17:55:00|9459.4|9444.4|9459.6|9444.6|9459.8|9444.8|9459.4|9444.4|9
1629222910000|2021-08-17 17:55:10|9460.5|9445.5|9459.9|9444.9|9460.5|9445.5|9459.4|9444.4|0
1629222920000|2021-08-17 17:55:20|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|3
1629222930000|2021-08-17 17:55:30|9458.9|9443.9|9459.1|9444.1|9459.1|9444.1|9458.9|9443.9|2
1629222940000|2021-08-17 17:55:40|9459.3|9444.3|9459.8|9444.8|9459.8|9444.8|9459.3|9444.3|2
1629222950000|2021-08-17 17:55:50|9459.5|9444.5|9461.1|9446.1|9461.1|9446.1|9459.5|9444.5|7
1629222960000|2021-08-17 17:56:00|9460.9|9445.9|9459.3|9444.3|9461.1|9446.1|9459.3|9444.3|9
1629222970000|2021-08-17 17:56:10|9458.6|9443.6|9459.1|9444.1|9459.1|9444.1|9458.6|9443.6|0
1629222990000|2021-08-17 17:56:30|9459.5|9444.5|9459.3|9444.3|9459.5|9444.5|9459.3|9444.3|1
1629223000000|2021-08-17 17:56:40|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|0
1629223010000|2021-08-17 17:56:50|9459.6|9444.6|9462.1|9447.1|9462.1|9447.1|9459.6|9444.6|5
1629223020000|2021-08-17 17:57:00|9464.1|9449.1|9463.8|9448.8|9464.1|9449.1|9463.8|9448.8|4
1629223030000|2021-08-17 17:57:10|9463.6|9448.6|9464.1|9449.1|9464.1|9449.1|9463.6|9448.6|0
1629223040000|2021-08-17 17:57:20|9464.6|9449.6|9464.3|9449.3|9464.6|9449.6|9464.3|9449.3|3
1629223050000|2021-08-17 17:57:30|9464.1|9449.1|9462.2|9447.2|9464.1|9449.1|9462.2|9447.2|4
1629223060000|2021-08-17 17:57:40|9461.6|9446.6|9464.6|9449.6|9464.6|9449.6|9461.6|9446.6|1
1629223070000|2021-08-17 17:57:50|||||||||8
1629223080000|2021-08-17 17:58:00|9463.2|9448.2|9463.1|9448.1|9463.2|9448.2|9459.1|9444.1|5
1629223090000|2021-08-17 17:58:10|9463.6|9448.6|9465.8|9450.8|9465.8|9450.8|9463.6|9448.6|2
1629223100000|2021-08-17 17:58:20|9466.9|9451.9|9468.4|9453.4|9468.4|9453.4|9466.9|9451.9|2
1629223110000|2021-08-17 17:58:30|9468.2|9453.2|9471.1|9456.1|9471.1|9456.1|9468.2|9453.2|8
1629223120000|2021-08-17 17:58:40|9471.5|9456.5|9472.6|9457.6|9473.6|9458.6|9471.5|9456.5|22
1629223130000|2021-08-17 17:58:50|9473|9458|9473.1|9458.1|9473.1|9458.1|9473|9458|0
1629223140000|2021-08-17 17:59:00|9473.5|9458.5|9474.6|9459.6|9475.1|9460.1|9471.3|9456.3|24
1629223150000|2021-08-17 17:59:10|9472.4|9457.4|9474.3|9459.3|9474.3|9459.3|9472.4|9457.4|2
1629223170000|2021-08-17 17:59:30|9474.8|9459.8|9474.3|9459.3|9474.8|9459.8|9473.9|9458.9|1
1629223180000|2021-08-17 17:59:40|9474.8|9459.8|9474.8|9459.8|9474.8|9459.8|9474.8|9459.8|4
1629223190000|2021-08-17 17:59:50|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|5
1629223200000|2021-08-17 18:00:00|9474.3|9459.3|9471.1|9456.1|9474.3|9459.3|9471.1|9456.1|5
1629223210000|2021-08-17 18:00:10|9471.5|9456.5|9474|9459|9474|9459|9471.5|9456.5|6
1629223220000|2021-08-17 18:00:20|9474.5|9459.5|9474.6|9459.6|9474.6|9459.6|9474.1|9459.1|35
1629223230000|2021-08-17 18:00:30|||||||||4
1629223240000|2021-08-17 18:00:40|9477.2|9462.2|9480.1|9465.1|9480.1|9465.1|9477.2|9462.2|24
1629223250000|2021-08-17 18:00:50|9481.6|9466.6|9482.1|9467.1|9482.1|9467.1|9481.5|9466.5|1
1629223260000|2021-08-17 18:01:00|9482.8|9467.8|9485.7|9470.7|9485.7|9470.7|9482.5|9467.5|23
1629223270000|2021-08-17 18:01:10|9485.4|9470.4|9487.4|9472.4|9487.4|9472.4|9485.4|9470.4|4
1629223280000|2021-08-17 18:01:20|9487.5|9472.5|9487.6|9472.6|9489|9474|9481.4|9466.4|18
1629223290000|2021-08-17 18:01:30|9487.5|9472.5|9486.4|9471.4|9487.5|9472.5|9486.2|9471.2|17
1629223300000|2021-08-17 18:01:40|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|0
1629223310000|2021-08-17 18:01:50|9487.6|9472.6|9487.3|9472.3|9487.6|9472.6|9486.6|9471.6|8
1629223320000|2021-08-17 18:02:00|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|10
1629223330000|2021-08-17 18:02:10|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|0
1629223340000|2021-08-17 18:02:20|9484.4|9469.4|9484.4|9469.4|9484.4|9469.4|9484.4|9469.4|12
1629223350000|2021-08-17 18:02:30|9486.3|9471.3|9486.6|9471.6|9487|9472|9485.9|9470.9|11
1629223360000|2021-08-17 18:02:40|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|7
1629223370000|2021-08-17 18:02:50|9487|9472|9489.2|9474.2|9489.2|9474.2|9487|9472|1
1629223380000|2021-08-17 18:03:00|9488.9|9473.9|9489.3|9474.3|9489.6|9474.6|9488.9|9473.9|7
1629223390000|2021-08-17 18:03:10|9489.4|9474.4|9489.1|9474.1|9489.4|9474.4|9489.1|9474.1|8
1629223400000|2021-08-17 18:03:20|9486.1|9471.1|9485.6|9470.6|9486.1|9471.1|9485.6|9470.6|12
1629223410000|2021-08-17 18:03:30|9485.2|9470.2|9485.1|9470.1|9485.2|9470.2|9485.1|9470.1|0
1629223420000|2021-08-17 18:03:40|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|0
1629223430000|2021-08-17 18:03:50|9488.1|9473.1|9488.5|9473.5|9489.1|9474.1|9487.8|9472.8|35
1629223440000|2021-08-17 18:04:00|9488.3|9473.3|9487.3|9472.3|9488.3|9473.3|9486.3|9471.3|10
1629223460000|2021-08-17 18:04:20|9487.2|9472.2|9486.8|9471.8|9487.2|9472.2|9486.5|9471.5|19
1629223470000|2021-08-17 18:04:30|9487|9472|9485.6|9470.6|9487|9472|9485.1|9470.1|12
1629223480000|2021-08-17 18:04:40|9486|9471|9486|9471|9487|9472|9486|9471|1
1629223490000|2021-08-17 18:04:50|||||||||5
1629223500000|2021-08-17 18:05:00|9486.7|9471.7|9487|9472|9487.7|9472.7|9486.7|9471.7|24
1629223510000|2021-08-17 18:05:10|9485.5|9470.5|9486.5|9471.5|9486.5|9471.5|9485.5|9470.5|17
1629223520000|2021-08-17 18:05:20|9486.3|9471.3|9486.3|9471.3|9486.3|9471.3|9486.2|9471.2|2
1629223540000|2021-08-17 18:05:40|9486.5|9471.5|9486.8|9471.8|9486.8|9471.8|9486.5|9471.5|1
1629223560000|2021-08-17 18:06:00|9485.6|9470.6|9483|9468|9485.6|9470.6|9481.3|9466.3|15
1629223570000|2021-08-17 18:06:10|9483.5|9468.5|9484.5|9469.5|9484.5|9469.5|9483.5|9468.5|1
1629223580000|2021-08-17 18:06:20|9484.8|9469.8|9487|9472|9487|9472|9484.8|9469.8|0
1629223590000|2021-08-17 18:06:30|9487.3|9472.3|9487.8|9472.8|9488|9473|9487.3|9472.3|3
1629223600000|2021-08-17 18:06:40|9488|9473|9484|9469|9488|9473|9482|9467|44
1629223610000|2021-08-17 18:06:50|9485.4|9470.4|9485|9470|9488.9|9473.9|9485|9470|19
1629223620000|2021-08-17 18:07:00|9486.2|9471.2|9485.9|9470.9|9487.1|9472.1|9485.5|9470.5|14
1629223630000|2021-08-17 18:07:10|9486.2|9471.2|9486.4|9471.4|9486.4|9471.4|9486.2|9471.2|0
1629223640000|2021-08-17 18:07:20|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|5
1629223650000|2021-08-17 18:07:30|9486.6|9471.6|9486.3|9471.3|9486.6|9471.6|9486.3|9471.3|3
1629223660000|2021-08-17 18:07:40|9486|9471|9489.9|9474.9|9490.7|9475.7|9483.2|9468.2|44
1629223670000|2021-08-17 18:07:50|9489.5|9474.5|9488.8|9473.8|9489.5|9474.5|9486.3|9471.3|20
1629223680000|2021-08-17 18:08:00|9489.3|9474.3|9489.9|9474.9|9489.9|9474.9|9489.3|9474.3|22
1629223690000|2021-08-17 18:08:10|||||||||8
1629223700000|2021-08-17 18:08:20|9489.8|9474.8|9488.7|9473.7|9490.3|9475.3|9488.7|9473.7|9
1629223710000|2021-08-17 18:08:30|9488.4|9473.4|9484.8|9469.8|9488.4|9473.4|9484.3|9469.3|2
1629223720000|2021-08-17 18:08:40|9485.1|9470.1|9488.9|9473.9|9488.9|9473.9|9485.1|9470.1|5
1629223730000|2021-08-17 18:08:50|9489.3|9474.3|9489.4|9474.4|9489.8|9474.8|9488.1|9473.1|7
1629223740000|2021-08-17 18:09:00|9488.9|9473.9|9487.7|9472.7|9488.9|9473.9|9487.7|9472.7|7
1629223770000|2021-08-17 18:09:30|||||||||3
1629223780000|2021-08-17 18:09:40|9492.6|9477.6|9495.1|9480.1|9495.1|9480.1|9492.6|9477.6|19
1629223790000|2021-08-17 18:09:50|9495.6|9480.6|9500.3|9485.3|9500.3|9485.3|9495.6|9480.6|9
1629223800000|2021-08-17 18:10:00|9500.1|9485.1|9493|9478|9500.4|9485.4|9493|9478|24
1629223810000|2021-08-17 18:10:10|9492.6|9477.6|9486.5|9471.5|9492.6|9477.6|9486.4|9471.4|14
1629223820000|2021-08-17 18:10:20|9486.9|9471.9|9486.5|9471.5|9486.9|9471.9|9486.5|9471.5|23
1629223830000|2021-08-17 18:10:30|9486.8|9471.8|9486.9|9471.9|9486.9|9471.9|9486.5|9471.5|8
1629223840000|2021-08-17 18:10:40|9486.7|9471.7|9486.7|9471.7|9487|9472|9486.7|9471.7|26
1629223850000|2021-08-17 18:10:50|9486.4|9471.4|9485.3|9470.3|9486.4|9471.4|9483.1|9468.1|25
1629223860000|2021-08-17 18:11:00|9486|9471|9481.7|9466.7|9486.5|9471.5|9478.4|9463.4|34
1629223870000|2021-08-17 18:11:10|9481.4|9466.4|9472.5|9457.5|9481.4|9466.4|9472.5|9457.5|35
1629223880000|2021-08-17 18:11:20|9472.4|9457.4|9472|9457|9472.8|9457.8|9471.4|9456.4|22
1629223890000|2021-08-17 18:11:30|9471.9|9456.9|9471.9|9456.9|9472.6|9457.6|9471.9|9456.9|19
1629223900000|2021-08-17 18:11:40|9472.5|9457.5|9471|9456|9472.5|9457.5|9471|9456|2
1629223910000|2021-08-17 18:11:50|9470.9|9455.9|9470.8|9455.8|9471|9456|9470.8|9455.8|3
1629223920000|2021-08-17 18:12:00|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|4
1629223930000|2021-08-17 18:12:10|9471.4|9456.4|9470.8|9455.8|9471.4|9456.4|9470.8|9455.8|6
1629223940000|2021-08-17 18:12:20|9470.6|9455.6|9467.3|9452.3|9470.8|9455.8|9467.1|9452.1|12
1629223950000|2021-08-17 18:12:30|9465.2|9450.2|9466.6|9451.6|9466.6|9451.6|9464.7|9449.7|39
1629223960000|2021-08-17 18:12:40|9468.6|9453.6|9480.4|9465.4|9481.8|9466.8|9467.4|9452.4|13
1629223970000|2021-08-17 18:12:50|9480.8|9465.8|9483.4|9468.4|9483.5|9468.5|9480.4|9465.4|2
1629223980000|2021-08-17 18:13:00|9482.8|9467.8|9477.7|9462.7|9482.8|9467.8|9477.7|9462.7|8
1629223990000|2021-08-17 18:13:10|9477.5|9462.5|9472.3|9457.3|9477.5|9462.5|9470.8|9455.8|6
1629224000000|2021-08-17 18:13:20|9470.8|9455.8|9468.8|9453.8|9470.8|9455.8|9468.8|9453.8|4
1629224010000|2021-08-17 18:13:30|9468.3|9453.3|9469.8|9454.8|9469.8|9454.8|9465.5|9450.5|6
1629224020000|2021-08-17 18:13:40|9470.5|9455.5|9470.5|9455.5|9470.5|9455.5|9470.5|9455.5|4
1629224030000|2021-08-17 18:13:50|9470.8|9455.8|9465.5|9450.5|9470.9|9455.9|9465.4|9450.4|22
1629224040000|2021-08-17 18:14:00|9465.3|9450.3|9467.7|9452.7|9473.8|9458.8|9465.3|9450.3|47
1629224050000|2021-08-17 18:14:10|9467.2|9452.2|9465.5|9450.5|9467.2|9452.2|9463.5|9448.5|161
1629224060000|2021-08-17 18:14:20|9465.2|9450.2|9461.8|9446.8|9465.2|9450.2|9461.5|9446.5|42
1629224070000|2021-08-17 18:14:30|9464|9449|9461.8|9446.8|9465.5|9450.5|9461.7|9446.7|78
1629224080000|2021-08-17 18:14:40|9462|9447|9466.1|9451.1|9466.1|9451.1|9461|9446|86
1629224090000|2021-08-17 18:14:50|9467.1|9452.1|9468.2|9453.2|9468.2|9453.2|9463.9|9448.9|57
1629224100000|2021-08-17 18:15:00|9467.7|9452.7|9467.4|9452.4|9469.4|9454.4|9467.4|9452.4|18
1629224110000|2021-08-17 18:15:10|9467.5|9452.5|9468.1|9453.1|9469.4|9454.4|9467.5|9452.5|15
1629224120000|2021-08-17 18:15:20|9468.5|9453.5|9465.1|9450.1|9468.5|9453.5|9465.1|9450.1|4
1629224130000|2021-08-17 18:15:30|9463.4|9448.4|9463|9448|9463.8|9448.8|9462.5|9447.5|26
1629224140000|2021-08-17 18:15:40|9463.4|9448.4|9467.3|9452.3|9467.8|9452.8|9463.3|9448.3|7
1629224150000|2021-08-17 18:15:50|9467.8|9452.8|9467.8|9452.8|9468.5|9453.5|9467.8|9452.8|14
1629224160000|2021-08-17 18:16:00|||||||||2
1629224180000|2021-08-17 18:16:20|9469.8|9454.8|9476.5|9461.5|9476.5|9461.5|9469.8|9454.8|21
1629224190000|2021-08-17 18:16:30|9476.8|9461.8|9476.6|9461.6|9476.8|9461.8|9476.6|9461.6|3
1629224200000|2021-08-17 18:16:40|9474.7|9459.7|9470|9455|9474.7|9459.7|9469.6|9454.6|4
1629224210000|2021-08-17 18:16:50|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|0
1629224220000|2021-08-17 18:17:00|9474.3|9459.3|9474.8|9459.8|9474.8|9459.8|9474.3|9459.3|6
1629224230000|2021-08-17 18:17:10|9471.5|9456.5|9470.3|9455.3|9471.5|9456.5|9470.3|9455.3|1
1629224250000|2021-08-17 18:17:30|9470.4|9455.4|9469.4|9454.4|9470.4|9455.4|9469.4|9454.4|0
1629224260000|2021-08-17 18:17:40|9468.5|9453.5|9468.3|9453.3|9468.5|9453.5|9468.3|9453.3|0
1629224270000|2021-08-17 18:17:50|9468|9453|9466.9|9451.9|9468|9453|9466.9|9451.9|1
1629224280000|2021-08-17 18:18:00|9467.4|9452.4|9467.4|9452.4|9467.4|9452.4|9467.4|9452.4|0
1629224290000|2021-08-17 18:18:10|9467.3|9452.3|9471.8|9456.8|9471.8|9456.8|9467.3|9452.3|8
1629224300000|2021-08-17 18:18:20|9472|9457|9467.3|9452.3|9472.9|9457.9|9467.3|9452.3|13
1629224310000|2021-08-17 18:18:30|9467.6|9452.6|9467.8|9452.8|9467.8|9452.8|9467.6|9452.6|0
1629224320000|2021-08-17 18:18:40|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|0
1629224330000|2021-08-17 18:18:50|9466|9451|9466.5|9451.5|9466.5|9451.5|9466|9451|5
1629224340000|2021-08-17 18:19:00|9466.4|9451.4|9466.4|9451.4|9466.4|9451.4|9466.4|9451.4|9
1629224350000|2021-08-17 18:19:10|9465.9|9450.9|9465.5|9450.5|9465.9|9450.9|9465.5|9450.5|1
1629224360000|2021-08-17 18:19:20|9466.2|9451.2|9466.2|9451.2|9466.5|9451.5|9466.2|9451.2|3
1629224370000|2021-08-17 18:19:30|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|11
1629224380000|2021-08-17 18:19:40|9467|9452|9466|9451|9467.3|9452.3|9466|9451|4
1629224390000|2021-08-17 18:19:50|9466.1|9451.1|9464.1|9449.1|9466.1|9451.1|9462.7|9447.7|6
1629248400000|2021-08-18 01:00:00|9467.3|9452.3|9488.5|9463.5|9493.6|9469.2|9467.3|9447.5|8
1629248410000|2021-08-18 01:00:10|9488.2|9463.2|9488.2|9463.2|9488.2|9463.2|9488.2|9463.2|0
1629248420000|2021-08-18 01:00:20|9486.1|9471.1|9487.8|9472.8|9487.8|9472.8|9486.1|9471.1|10
1629248430000|2021-08-18 01:00:30|9486.9|9471.9|9486.9|9471.9|9486.9|9471.9|9486.9|9471.9|0
1629248450000|2021-08-18 01:00:50|9487.8|9472.8|9487.3|9472.3|9487.8|9472.8|9487.3|9472.3|4
1629248460000|2021-08-18 01:01:00|9487.6|9472.6|9481.6|9466.6|9487.9|9472.9|9481.6|9466.6|5
1629248470000|2021-08-18 01:01:10|9484.1|9469.1|9484.1|9469.1|9484.6|9469.6|9484.1|9469.1|0
1629248480000|2021-08-18 01:01:20|9486.1|9471.1|9485.6|9470.6|9486.1|9471.1|9485.1|9470.1|0
1629248490000|2021-08-18 01:01:30|9483.6|9468.6|9475.9|9460.9|9483.6|9468.6|9475.6|9460.6|2
1629248500000|2021-08-18 01:01:40|9476.6|9461.6|9477.1|9462.1|9477.4|9462.4|9476.1|9461.1|0
1629248510000|2021-08-18 01:01:50|9478.1|9463.1|9478.1|9463.1|9478.4|9463.4|9478.1|9463.1|0
1629248520000|2021-08-18 01:02:00|9479.1|9464.1|9479.6|9464.6|9479.9|9464.9|9479.1|9464.1|1
1629248530000|2021-08-18 01:02:10|9479.1|9464.1|9478.1|9463.1|9479.1|9464.1|9476.6|9461.6|3
1629248540000|2021-08-18 01:02:20|9477.7|9462.7|9477.2|9462.2|9477.7|9462.7|9476.3|9461.3|1
1629248560000|2021-08-18 01:02:40|9476.2|9461.2|9476.2|9461.2|9476.2|9461.2|9476.2|9461.2|0
1629248590000|2021-08-18 01:03:10|9476.7|9461.7|9476.7|9461.7|9476.7|9461.7|9476.7|9461.7|0
1629248610000|2021-08-18 01:03:30|9478.2|9463.2|9479.2|9464.2|9479.2|9464.2|9478.2|9463.2|1
1629248620000|2021-08-18 01:03:40|9480.8|9465.8|9479.9|9464.9|9480.8|9465.8|9479.9|9464.9|11
1629248630000|2021-08-18 01:03:50|9479.2|9464.2|9478.7|9463.7|9479.2|9464.2|9478.7|9463.7|0
1629248640000|2021-08-18 01:04:00|9479.2|9464.2|9479.6|9464.6|9480.4|9465.4|9479.2|9464.2|5
1629248660000|2021-08-18 01:04:20|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|0
1629248670000|2021-08-18 01:04:30|9484.1|9469.1|9487.2|9472.2|9487.2|9472.2|9484.1|9469.1|4
1629248680000|2021-08-18 01:04:40|9487.6|9472.6|9486.2|9471.2|9488.1|9473.1|9486.2|9471.2|2
1629248690000|2021-08-18 01:04:50|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|0
1629248700000|2021-08-18 01:05:00|9486|9471|9486|9471|9486|9471|9486|9471|0
1629248710000|2021-08-18 01:05:10|9486.5|9471.5|9487.7|9472.7|9487.7|9472.7|9486.5|9471.5|1
1629248730000|2021-08-18 01:05:30|9489.5|9474.5|9489.8|9474.8|9489.8|9474.8|9488.5|9473.5|3
1629248740000|2021-08-18 01:05:40|9490|9475|9490|9475|9490|9475|9490|9475|0
1629248770000|2021-08-18 01:06:10|9491.5|9476.5|9491.5|9476.5|9491.5|9476.5|9491.5|9476.5|6
1629248820000|2021-08-18 01:07:00|9490.4|9475.4|9489|9474|9490.4|9475.4|9488.5|9473.5|4
1629248830000|2021-08-18 01:07:10|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|1
1629248860000|2021-08-18 01:07:40|9489|9474|9489.5|9474.5|9489.5|9474.5|9489|9474|0
1629248900000|2021-08-18 01:08:20|9490.5|9475.5|9490.5|9475.5|9490.5|9475.5|9490.5|9475.5|0
1629248920000|2021-08-18 01:08:40|9490|9475|9490|9475|9490|9475|9490|9475|0
1629248940000|2021-08-18 01:09:00|9491|9476|9493|9478|9493|9478|9491|9476|4
1629248960000|2021-08-18 01:09:20|9494.1|9479.1|9497|9482|9497|9482|9494.1|9479.1|3
1629249010000|2021-08-18 01:10:10|9495.7|9480.7|9492.5|9477.5|9495.7|9480.7|9492.5|9477.5|1
1629249030000|2021-08-18 01:10:30|9492|9477|9492|9477|9492|9477|9492|9477|0
1629249040000|2021-08-18 01:10:40|9492.5|9477.5|9493|9478|9493|9478|9492.5|9477.5|0
1629249070000|2021-08-18 01:11:10|9492.7|9477.7|9492|9477|9492.7|9477.7|9492|9477|1
1629249080000|2021-08-18 01:11:20|9491|9476|9491|9476|9491|9476|9491|9476|1
1629249120000|2021-08-18 01:12:00|9490.6|9475.6|9488.6|9473.6|9490.6|9475.6|9488.6|9473.6|1
1629249130000|2021-08-18 01:12:10|9488.1|9473.1|9488|9473|9488.1|9473.1|9488|9473|0
1629249140000|2021-08-18 01:12:20|9491.4|9476.4|9491.6|9476.6|9491.6|9476.6|9491.4|9476.4|1
1629249150000|2021-08-18 01:12:30|9491.9|9476.9|9491.8|9476.8|9492.3|9477.3|9491.8|9476.8|1
1629249160000|2021-08-18 01:12:40|9491.9|9476.9|9491.8|9476.8|9491.9|9476.9|9491.8|9476.8|1
1629249180000|2021-08-18 01:13:00|9491.9|9476.9|9493.2|9478.2|9493.2|9478.2|9491.9|9476.9|1
1629249190000|2021-08-18 01:13:10|9493.5|9478.5|9493.5|9478.5|9493.7|9478.7|9492.9|9477.9|4
1629249230000|2021-08-18 01:13:50|||||||||1
1629249240000|2021-08-18 01:14:00|9493.2|9478.2|9493.5|9478.5|9493.5|9478.5|9493.2|9478.2|6
1629249270000|2021-08-18 01:14:30|9496.2|9481.2|9496.2|9481.2|9496.2|9481.2|9496.2|9481.2|4
1629249280000|2021-08-18 01:14:40|9496.5|9481.5|9496.5|9481.5|9496.5|9481.5|9496.5|9481.5|0
1629249300000|2021-08-18 01:15:00|9496|9481|9496.7|9481.7|9496.7|9481.7|9496|9481|1
1629249310000|2021-08-18 01:15:10|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|0
1629249330000|2021-08-18 01:15:30|9494.3|9479.3|9493.5|9478.5|9494.3|9479.3|9493.5|9478.5|0
1629249340000|2021-08-18 01:15:40|9498.6|9483.6|9497.6|9482.6|9498.6|9483.6|9497.6|9482.6|1
1629249350000|2021-08-18 01:15:50|||||||||1
1629249360000|2021-08-18 01:16:00|9502.1|9487.1|9502.1|9487.1|9502.1|9487.1|9502.1|9487.1|2
1629249370000|2021-08-18 01:16:10|9501.6|9486.6|9500.6|9485.6|9501.6|9486.6|9500.6|9485.6|0
1629249380000|2021-08-18 01:16:20|||||||||2
1629249390000|2021-08-18 01:16:30|9501.1|9486.1|9501.6|9486.6|9502.6|9487.6|9501.1|9486.1|1
1629249400000|2021-08-18 01:16:40|9503|9488|9506.6|9491.6|9506.6|9491.6|9503|9488|8
1629249410000|2021-08-18 01:16:50|9505.1|9490.1|9504.6|9489.6|9507.1|9492.1|9504.6|9489.6|2
1629249440000|2021-08-18 01:17:20|9505|9490|9505.1|9490.1|9505.1|9490.1|9505|9490|1
1629249450000|2021-08-18 01:17:30|9505.6|9490.6|9506.1|9491.1|9506.1|9491.1|9505.6|9490.6|1
1629249460000|2021-08-18 01:17:40|9505.8|9490.8|9505.1|9490.1|9505.8|9490.8|9505.1|9490.1|4
1629249480000|2021-08-18 01:18:00|9505.2|9490.2|9506.3|9491.3|9506.3|9491.3|9505.2|9490.2|2
1629249510000|2021-08-18 01:18:30|9506.7|9491.7|9506.7|9491.7|9506.7|9491.7|9506.7|9491.7|0
1629249520000|2021-08-18 01:18:40|9506.8|9491.8|9508.3|9493.3|9508.3|9493.3|9506.8|9491.8|0
1629249530000|2021-08-18 01:18:50|9509|9494|9509.2|9494.2|9509.2|9494.2|9507.5|9492.5|30
1629249540000|2021-08-18 01:19:00|9509.1|9494.1|9507.6|9492.6|9510|9495|9507.6|9492.6|0
1629249550000|2021-08-18 01:19:10|9508|9493|9508.1|9493.1|9508.1|9493.1|9508|9493|0
1629249570000|2021-08-18 01:19:30|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|0
1629249600000|2021-08-18 01:20:00|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|0
1629249610000|2021-08-18 01:20:10|9509.6|9494.6|9509.5|9494.5|9509.6|9494.6|9509.1|9494.1|0
1629249620000|2021-08-18 01:20:20|9509.6|9494.6|9506.1|9491.1|9509.6|9494.6|9506.1|9491.1|8
1629249630000|2021-08-18 01:20:30|9505.7|9490.7|9503.1|9488.1|9505.7|9490.7|9503.1|9488.1|1
1629249640000|2021-08-18 01:20:40|9501.6|9486.6|9500.4|9485.4|9502.6|9487.6|9500.4|9485.4|0
1629249650000|2021-08-18 01:20:50|9500.6|9485.6|9500.7|9485.7|9500.7|9485.7|9499.6|9484.6|0
1629249660000|2021-08-18 01:21:00|9500.6|9485.6|9505.4|9490.4|9509|9494|9500.1|9485.1|4
1629249670000|2021-08-18 01:21:10|9505|9490|9504.9|9489.9|9505.4|9490.4|9503.9|9488.9|0
1629249680000|2021-08-18 01:21:20|9503.4|9488.4|9503.4|9488.4|9503.4|9488.4|9503.4|9488.4|0
1629249690000|2021-08-18 01:21:30|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|0
1629249700000|2021-08-18 01:21:40|9503|9488|9503.4|9488.4|9503.4|9488.4|9503|9488|1
1629249770000|2021-08-18 01:22:50|9504.5|9489.5|9504.9|9489.9|9506.9|9491.9|9503.4|9488.4|2
1629249780000|2021-08-18 01:23:00|9507|9492|9506.4|9491.4|9507.9|9492.9|9506.4|9491.4|1
1629249790000|2021-08-18 01:23:10|9507.9|9492.9|9508.4|9493.4|9508.4|9493.4|9507.9|9492.9|0
1629249800000|2021-08-18 01:23:20|9508.9|9493.9|9509.6|9494.6|9509.6|9494.6|9508.9|9493.9|3
1629249810000|2021-08-18 01:23:30|9509.9|9494.9|9509.4|9494.4|9509.9|9494.9|9507.4|9492.4|9
1629249820000|2021-08-18 01:23:40|9507.2|9492.2|9508.9|9493.9|9508.9|9493.9|9506.1|9491.1|1
1629249840000|2021-08-18 01:24:00|9509|9494|9513.4|9498.4|9513.4|9498.4|9509|9494|7
1629249850000|2021-08-18 01:24:10|9512.7|9497.7|9510.9|9495.9|9512.7|9497.7|9510.9|9495.9|1
1629249890000|2021-08-18 01:24:50|9511.4|9496.4|9510.9|9495.9|9511.4|9496.4|9510.9|9495.9|0
1629249900000|2021-08-18 01:25:00|9510.4|9495.4|9509.9|9494.9|9510.4|9495.4|9509.4|9494.4|0
1629249910000|2021-08-18 01:25:10|9510.4|9495.4|9514.9|9499.9|9514.9|9499.9|9510.4|9495.4|0
1629249920000|2021-08-18 01:25:20|9515.4|9500.4|9515.9|9500.9|9515.9|9500.9|9515.4|9500.4|0
1629249930000|2021-08-18 01:25:30|9516.2|9501.2|9514.7|9499.7|9516.2|9501.2|9514.7|9499.7|1
1629249940000|2021-08-18 01:25:40|9514.9|9499.9|9515|9500|9515.7|9500.7|9514.9|9499.9|2
1629249950000|2021-08-18 01:25:50|9515.2|9500.2|9513.4|9498.4|9516.2|9501.2|9513.4|9498.4|0
1629249960000|2021-08-18 01:26:00|9513.7|9498.7|9514.9|9499.9|9514.9|9499.9|9513.7|9498.7|1
1629249970000|2021-08-18 01:26:10|9515.4|9500.4|9514.9|9499.9|9515.4|9500.4|9514.9|9499.9|1
1629249990000|2021-08-18 01:26:30|9515.4|9500.4|9514.9|9499.9|9515.4|9500.4|9514.9|9499.9|0
1629250000000|2021-08-18 01:26:40|9514.5|9499.5|9514.4|9499.4|9514.5|9499.5|9514.4|9499.4|0
1629250010000|2021-08-18 01:26:50|9515.1|9500.1|9513.9|9498.9|9515.4|9500.4|9513.9|9498.9|0
1629250020000|2021-08-18 01:27:00|9513.5|9498.5|9513.4|9498.4|9513.5|9498.5|9513.4|9498.4|0
1629250050000|2021-08-18 01:27:30|9508|9493|9508|9493|9508|9493|9508|9493|1
1629250100000|2021-08-18 01:28:20|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|2
1629250110000|2021-08-18 01:28:30|9507.3|9492.3|9507.6|9492.6|9507.6|9492.6|9507.1|9492.1|0
1629250140000|2021-08-18 01:29:00|9507.5|9492.5|9509.2|9494.2|9509.6|9494.6|9507.5|9492.5|5
1629250150000|2021-08-18 01:29:10|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|0
1629250160000|2021-08-18 01:29:20|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|0
1629250180000|2021-08-18 01:29:40|9506.5|9491.5|9506.5|9491.5|9506.5|9491.5|9506.5|9491.5|3
1629250210000|2021-08-18 01:30:10|9506|9491|9506|9491|9506|9491|9506|9491|0
1629250240000|2021-08-18 01:30:40|||||||||2
1629250250000|2021-08-18 01:30:50|||||||||2
1629250320000|2021-08-18 01:32:00|9505.9|9490.9|9504.5|9489.5|9505.9|9490.9|9504.5|9489.5|2
1629250360000|2021-08-18 01:32:40|9504.8|9489.8|9504.8|9489.8|9504.8|9489.8|9504.8|9489.8|0
1629250400000|2021-08-18 01:33:20|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|0
1629250410000|2021-08-18 01:33:30|9504.8|9489.8|9504.1|9489.1|9504.8|9489.8|9504.1|9489.1|1
1629250440000|2021-08-18 01:34:00|9504.8|9489.8|9505.5|9490.5|9505.5|9490.5|9504.8|9489.8|5
1629250450000|2021-08-18 01:34:10|9505.2|9490.2|9505.5|9490.5|9505.5|9490.5|9505.2|9490.2|0
1629250460000|2021-08-18 01:34:20|9505.2|9490.2|9505.2|9490.2|9505.2|9490.2|9505.2|9490.2|0
1629250470000|2021-08-18 01:34:30|9505.5|9490.5|9504.8|9489.8|9505.5|9490.5|9504.8|9489.8|0
1629250480000|2021-08-18 01:34:40|9505.2|9490.2|9505.2|9490.2|9505.2|9490.2|9505.2|9490.2|0
1629250500000|2021-08-18 01:35:00|9505.5|9490.5|9505.5|9490.5|9505.5|9490.5|9505.5|9490.5|0
1629250530000|2021-08-18 01:35:30|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|1
1629250560000|2021-08-18 01:36:00|9504.1|9489.1|9504.1|9489.1|9504.1|9489.1|9504.1|9489.1|0
1629250600000|2021-08-18 01:36:40|9504.2|9489.2|9507|9492|9507|9492|9504.2|9489.2|3
1629250610000|2021-08-18 01:36:50|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|1
1629250620000|2021-08-18 01:37:00|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|3
1629250660000|2021-08-18 01:37:40|9504.4|9489.4|9504.4|9489.4|9504.4|9489.4|9504.4|9489.4|0
1629250670000|2021-08-18 01:37:50|9504.1|9489.1|9504.1|9489.1|9504.1|9489.1|9504.1|9489.1|1
1629250720000|2021-08-18 01:38:40|9504.6|9489.6|9503.6|9488.6|9504.6|9489.6|9503.6|9488.6|0
1629250730000|2021-08-18 01:38:50|9503.4|9488.4|9503.4|9488.4|9503.4|9488.4|9503.4|9488.4|0
1629250740000|2021-08-18 01:39:00|9504.1|9489.1|9505.5|9490.5|9505.5|9490.5|9504.1|9489.1|5
1629250750000|2021-08-18 01:39:10|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|0
1629250880000|2021-08-18 01:41:20|9505.5|9490.5|9505.2|9490.2|9505.5|9490.5|9505.2|9490.2|0
1629251040000|2021-08-18 01:44:00|9505.5|9490.5|9505.9|9490.9|9506.3|9491.3|9505.5|9490.5|3
1629251120000|2021-08-18 01:45:20|||||||||1
1629251140000|2021-08-18 01:45:40|9505.5|9490.5|9504.4|9489.4|9505.5|9490.5|9504.4|9489.4|1
1629251200000|2021-08-18 01:46:40|9504.3|9489.3|9500.7|9485.7|9504.3|9489.3|9500.7|9485.7|1
1629251220000|2021-08-18 01:47:00|9500.3|9485.3|9500|9485|9500.3|9485.3|9500|9485|3
1629251340000|2021-08-18 01:49:00|9500.3|9485.3|9500|9485|9500.3|9485.3|9500|9485|5
1629251400000|2021-08-18 01:50:00|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|0
1629251420000|2021-08-18 01:50:20|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|1
1629251440000|2021-08-18 01:50:40|||||||||2
1629251450000|2021-08-18 01:50:50|9497.7|9482.7|9496.1|9481.1|9497.7|9482.7|9496.1|9481.1|2
1629251460000|2021-08-18 01:51:00|||||||||1
1629251500000|2021-08-18 01:51:40|9495.4|9480.4|9495.1|9480.1|9495.4|9480.4|9495.1|9480.1|0
1629251550000|2021-08-18 01:52:30|9494.4|9479.4|9494.1|9479.1|9494.4|9479.4|9494.1|9479.1|0
1629251580000|2021-08-18 01:53:00|9490.1|9475.1|9489.8|9474.8|9490.1|9475.1|9489.8|9474.8|2
1629251590000|2021-08-18 01:53:10|9492|9477|9491.8|9476.8|9492|9477|9491.8|9476.8|22
1629251640000|2021-08-18 01:54:00|||||||||14
1629251660000|2021-08-18 01:54:20|9492.1|9477.1|9491.8|9476.8|9492.1|9477.1|9491.8|9476.8|1
1629251670000|2021-08-18 01:54:30|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|5
1629251680000|2021-08-18 01:54:40|9490.7|9475.7|9484.3|9469.3|9490.7|9475.7|9484.3|9469.3|1
1629251730000|2021-08-18 01:55:30|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|1
1629251750000|2021-08-18 01:55:50|9481|9466|9481|9466|9481|9466|9481|9466|0
1629251780000|2021-08-18 01:56:20|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|3
1629251850000|2021-08-18 01:57:30|9479.2|9464.2|9476|9461|9479.2|9464.2|9476|9461|2
1629251860000|2021-08-18 01:57:40|||||||||11
1629251870000|2021-08-18 01:57:50|||||||||2
1629251880000|2021-08-18 01:58:00|9476.6|9461.6|9478.8|9463.8|9478.8|9463.8|9476.6|9461.6|4
1629251890000|2021-08-18 01:58:10|9479.3|9464.3|9479.3|9464.3|9479.3|9464.3|9479.3|9464.3|0
1629251910000|2021-08-18 01:58:30|9483.2|9468.2|9483.2|9468.2|9483.7|9468.7|9482.2|9467.2|0
1629251930000|2021-08-18 01:58:50|||||||||1
1629251970000|2021-08-18 01:59:30|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|0
1629251980000|2021-08-18 01:59:40|9483.8|9468.8|9483.8|9468.8|9483.8|9468.8|9483.8|9468.8|1
1629251990000|2021-08-18 01:59:50|||||||||2
1629252000000|2021-08-18 02:00:00|||||||||2
1629252050000|2021-08-18 02:00:50|9483|9468|9483|9468|9483|9468|9483|9468|0
1629252140000|2021-08-18 02:02:20|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|0
1629252240000|2021-08-18 02:04:00|9484|9469|9484|9469|9484|9469|9483.5|9468.5|6
1629252310000|2021-08-18 02:05:10|9480.7|9465.7|9480.9|9465.9|9480.9|9465.9|9480.7|9465.7|1
1629252320000|2021-08-18 02:05:20|9480.2|9465.2|9480.2|9465.2|9480.2|9465.2|9480.2|9465.2|4
1629252330000|2021-08-18 02:05:30|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|0
1629252340000|2021-08-18 02:05:40|9486.9|9471.9|9484.5|9469.5|9487.1|9472.1|9484.5|9469.5|2
1629252360000|2021-08-18 02:06:00|9483.8|9468.8|9483.8|9468.8|9483.8|9468.8|9483.8|9468.8|0
1629252390000|2021-08-18 02:06:30|9483.1|9468.1|9483.5|9468.5|9483.5|9468.5|9483.1|9468.1|2
1629252410000|2021-08-18 02:06:50|9483.1|9468.1|9483.1|9468.1|9483.1|9468.1|9483.1|9468.1|1
1629252420000|2021-08-18 02:07:00|9482.3|9467.3|9482.7|9467.7|9482.7|9467.7|9482.3|9467.3|0
1629252460000|2021-08-18 02:07:40|9482.3|9467.3|9482.7|9467.7|9482.7|9467.7|9482.2|9467.2|0
1629252480000|2021-08-18 02:08:00|9482.2|9467.2|9482.2|9467.2|9482.6|9467.6|9482.2|9467.2|0
1629252520000|2021-08-18 02:08:40|9482.6|9467.6|9482.7|9467.7|9482.7|9467.7|9482.6|9467.6|0
1629252530000|2021-08-18 02:08:50|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|0
1629252590000|2021-08-18 02:09:50|9482.5|9467.5|9482.2|9467.2|9482.5|9467.5|9482.2|9467.2|0
1629252610000|2021-08-18 02:10:10|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|1
1629252630000|2021-08-18 02:10:30|9482.5|9467.5|9482.2|9467.2|9482.5|9467.5|9482.2|9467.2|0
1629252660000|2021-08-18 02:11:00|9481.9|9466.9|9481.9|9466.9|9481.9|9466.9|9481.9|9466.9|0
1629252670000|2021-08-18 02:11:10|9482.3|9467.3|9482.3|9467.3|9482.3|9467.3|9482.3|9467.3|1
1629252680000|2021-08-18 02:11:20|9481.8|9466.8|9481.2|9466.2|9481.8|9466.8|9478.3|9463.3|2
1629252690000|2021-08-18 02:11:30|9481.3|9466.3|9477.8|9462.8|9481.3|9466.3|9477.8|9462.8|0
1629252700000|2021-08-18 02:11:40|9479.8|9464.8|9479.8|9464.8|9479.8|9464.8|9477.8|9462.8|0
1629252710000|2021-08-18 02:11:50|9480.8|9465.8|9480.3|9465.3|9480.8|9465.8|9479.3|9464.3|0
1629252720000|2021-08-18 02:12:00|||||||||1
1629252730000|2021-08-18 02:12:10|9474.5|9459.5|9478.2|9463.2|9478.8|9463.8|9474.5|9459.5|2
1629252740000|2021-08-18 02:12:20|9478|9463|9478.7|9463.7|9478.7|9463.7|9478|9463|0
1629252750000|2021-08-18 02:12:30|9478.8|9463.8|9465.4|9450.4|9478.8|9463.8|9465.4|9450.4|41
1629252760000|2021-08-18 02:12:40|9467.9|9452.9|9469.4|9454.4|9469.8|9454.8|9464|9449|0
1629252770000|2021-08-18 02:12:50|9468.8|9453.8|9469.5|9454.5|9469.5|9454.5|9466.1|9451.1|1
1629252780000|2021-08-18 02:13:00|9470.6|9455.6|9470.3|9455.3|9476.3|9456.1|9469.3|9451.3|1
1629252790000|2021-08-18 02:13:10|9469.6|9454.6|9471.2|9456.2|9471.2|9456.2|9469.1|9454.1|0
1629252800000|2021-08-18 02:13:20|9471.8|9456.8|9472.2|9457.2|9473.2|9458.2|9470.2|9455.2|4
1629252810000|2021-08-18 02:13:30|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|0
1629252840000|2021-08-18 02:14:00|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|13
1629252860000|2021-08-18 02:14:20|9464.5|9449.5|9463.2|9448.2|9464.5|9449.5|9461.9|9446.9|1
1629252880000|2021-08-18 02:14:40|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|0
1629252890000|2021-08-18 02:14:50|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|1
1629252900000|2021-08-18 02:15:00|9465|9450|9461.3|9446.3|9465|9450|9461.3|9446.3|1
1629252910000|2021-08-18 02:15:10|||||||||4
1629252920000|2021-08-18 02:15:20|||||||||2
1629252930000|2021-08-18 02:15:30|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|5
1629252940000|2021-08-18 02:15:40|9460.9|9445.9|9467.4|9452.4|9468|9453|9460.9|9445.9|8
1629252950000|2021-08-18 02:15:50|9458.1|9443.1|9457|9442|9458.1|9443.1|9457|9442|12
1629252960000|2021-08-18 02:16:00|9456.8|9441.8|9454.9|9439.9|9456.8|9441.8|9454.9|9439.9|4
1629252990000|2021-08-18 02:16:30|9457|9442|9464|9449|9464|9449|9457|9442|4
1629253020000|2021-08-18 02:17:00|9463.3|9448.3|9463|9448|9463.3|9448.3|9462.3|9447.3|0
1629253030000|2021-08-18 02:17:10|9462.7|9447.7|9462.5|9447.5|9462.7|9447.7|9462.5|9447.5|0
1629253050000|2021-08-18 02:17:30|9463|9448|9463|9448|9463|9448|9463|9448|0
1629253080000|2021-08-18 02:18:00|9462.2|9447.2|9461|9446|9463.1|9448.1|9461|9446|0
1629253090000|2021-08-18 02:18:10|9461.8|9446.8|9461.5|9446.5|9461.9|9446.9|9461.5|9446.5|0
1629253100000|2021-08-18 02:18:20|9461.9|9446.9|9462.5|9447.5|9462.5|9447.5|9461.9|9446.9|0
1629253120000|2021-08-18 02:18:40|9457|9442|9457|9442|9457|9442|9457|9442|6
1629253130000|2021-08-18 02:18:50|9461.9|9446.9|9461.9|9446.9|9461.9|9446.9|9461.9|9446.9|8
1629253140000|2021-08-18 02:19:00|9462|9447|9461.5|9446.5|9462|9447|9461.5|9446.5|1
1629253180000|2021-08-18 02:19:40|9462.3|9447.3|9463|9448|9463|9448|9462.3|9447.3|0
1629253190000|2021-08-18 02:19:50|9463.5|9448.5|9464|9449|9464|9449|9463.5|9448.5|0
1629253210000|2021-08-18 02:20:10|9464.4|9449.4|9464.5|9449.5|9464.5|9449.5|9464.4|9449.4|0
1629253240000|2021-08-18 02:20:40|||||||||1
1629253360000|2021-08-18 02:22:40|9464.7|9449.7|9461.8|9446.8|9464.7|9449.7|9461.8|9446.8|1
1629253380000|2021-08-18 02:23:00|9461.1|9446.1|9460.4|9445.4|9461.1|9446.1|9460.4|9445.4|5
1629253440000|2021-08-18 02:24:00|||||||||5
1629253480000|2021-08-18 02:24:40|||||||||2
1629253490000|2021-08-18 02:24:50|9460|9445|9460|9445|9460|9445|9460|9445|2
1629253500000|2021-08-18 02:25:00|||||||||3
1629253510000|2021-08-18 02:25:10|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|0
1629253530000|2021-08-18 02:25:30|9460|9445|9460|9445|9460|9445|9460|9445|3
1629253540000|2021-08-18 02:25:40|||||||||2
1629253580000|2021-08-18 02:26:20|9460.3|9445.3|9461.5|9446.5|9461.5|9446.5|9460.3|9445.3|1
1629253600000|2021-08-18 02:26:40|9460|9445|9460|9445|9460|9445|9460|9445|0
1629253620000|2021-08-18 02:27:00|9459.6|9444.6|9459.5|9444.5|9459.6|9444.6|9459.5|9444.5|0
1629253630000|2021-08-18 02:27:10|||||||||1
1629253640000|2021-08-18 02:27:20|9460|9445|9460|9445|9460|9445|9460|9445|0
1629253740000|2021-08-18 02:29:00|||||||||9
1629253830000|2021-08-18 02:30:30|9459.5|9444.5|9459|9444|9459.5|9444.5|9459|9444|0
1629253840000|2021-08-18 02:30:40|9460|9445|9460|9445|9460|9445|9460|9445|2
1629253850000|2021-08-18 02:30:50|||||||||10
1629253860000|2021-08-18 02:31:00|||||||||10
1629253870000|2021-08-18 02:31:10|||||||||10
1629253880000|2021-08-18 02:31:20|||||||||1
1629253910000|2021-08-18 02:31:50|||||||||11
1629253920000|2021-08-18 02:32:00|9457.9|9442.9|9453.2|9438.2|9457.9|9442.9|9453.2|9438.2|3
1629253970000|2021-08-18 02:32:50|9453.3|9438.3|9453.2|9438.2|9453.3|9438.3|9453.2|9438.2|1
1629253980000|2021-08-18 02:33:00|9448|9433|9448.4|9433.4|9448.4|9433.4|9448|9433|1
1629254000000|2021-08-18 02:33:20|||||||||6
1629254020000|2021-08-18 02:33:40|9452|9437|9452|9437|9452|9437|9452|9437|3
1629254040000|2021-08-18 02:34:00|9450.9|9435.9|9449.7|9434.7|9452.3|9437.3|9449.4|9434.4|6
1629254050000|2021-08-18 02:34:10|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|0
1629254060000|2021-08-18 02:34:20|9449.7|9434.7|9450.2|9435.2|9450.2|9435.2|9448.7|9433.7|10
1629254080000|2021-08-18 02:34:40|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1629254120000|2021-08-18 02:35:20|9448|9433|9447.3|9432.3|9448|9433|9447.3|9432.3|0
1629254130000|2021-08-18 02:35:30|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|0
1629254140000|2021-08-18 02:35:40|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|1
1629254150000|2021-08-18 02:35:50|9447.8|9432.8|9447.3|9432.3|9447.8|9432.8|9447.3|9432.3|2
1629254160000|2021-08-18 02:36:00|9446.5|9431.5|9454.6|9439.6|9454.6|9439.6|9446.5|9431.5|1
1629254170000|2021-08-18 02:36:10|9454.7|9439.7|9457.7|9442.7|9458.1|9443.1|9454.7|9439.7|2
1629254190000|2021-08-18 02:36:30|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|0
1629254230000|2021-08-18 02:37:10|9458.6|9443.6|9458.7|9443.7|9458.7|9443.7|9458.6|9443.6|0
1629254310000|2021-08-18 02:38:30|9458.3|9443.3|9458.2|9443.2|9458.3|9443.3|9458.2|9443.2|0
1629254320000|2021-08-18 02:38:40|9457.9|9442.9|9457.2|9442.2|9457.9|9442.9|9457.2|9442.2|7
1629254340000|2021-08-18 02:39:00|9457.3|9442.3|9458.2|9443.2|9458.2|9443.2|9457.3|9442.3|9
1629254350000|2021-08-18 02:39:10|9458.7|9443.7|9459.2|9444.2|9459.2|9444.2|9458.7|9443.7|1
1629254360000|2021-08-18 02:39:20|9460.3|9445.3|9464.7|9449.7|9464.7|9449.7|9460.3|9445.3|3
1629254370000|2021-08-18 02:39:30|9465.1|9450.1|9465.2|9450.2|9465.2|9450.2|9465.1|9450.1|0
1629254390000|2021-08-18 02:39:50|9465.1|9450.1|9465.7|9450.7|9465.7|9450.7|9464.3|9449.3|1
1629254400000|2021-08-18 02:40:00|9465.3|9450.3|9465.7|9450.7|9465.7|9450.7|9465.2|9450.2|0
1629254410000|2021-08-18 02:40:10|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|0
1629254420000|2021-08-18 02:40:20|9465.7|9450.7|9465.7|9450.7|9465.7|9450.7|9465.7|9450.7|0
1629254430000|2021-08-18 02:40:30|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|0
1629254440000|2021-08-18 02:40:40|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|0
1629254450000|2021-08-18 02:40:50|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|0
1629254460000|2021-08-18 02:41:00|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|0
1629254470000|2021-08-18 02:41:10|9464.8|9449.8|9461.6|9446.6|9464.8|9449.8|9461.6|9446.6|1
1629254480000|2021-08-18 02:41:20|9462|9447|9462|9447|9462|9447|9462|9447|0
1629254530000|2021-08-18 02:42:10|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|0
1629254550000|2021-08-18 02:42:30|||||||||1
1629254560000|2021-08-18 02:42:40|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|1
1629254640000|2021-08-18 02:44:00|9460.5|9445.5|9461|9446|9461|9446|9460.5|9445.5|2
1629254710000|2021-08-18 02:45:10|||||||||1
1629254740000|2021-08-18 02:45:40|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|1
1629254880000|2021-08-18 02:48:00|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|1
1629254920000|2021-08-18 02:48:40|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|0
1629254940000|2021-08-18 02:49:00|9462.4|9447.4|9462.9|9447.9|9462.9|9447.9|9462.3|9447.3|8
1629255030000|2021-08-18 02:50:30|9462.5|9447.5|9462.5|9447.5|9462.5|9447.5|9462.5|9447.5|0
1629255040000|2021-08-18 02:50:40|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|0
1629255060000|2021-08-18 02:51:00|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|0
1629255080000|2021-08-18 02:51:20|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|1
1629255090000|2021-08-18 02:51:30|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|0
1629255110000|2021-08-18 02:51:50|9463.4|9448.4|9463.4|9448.4|9463.4|9448.4|9463.4|9448.4|2
1629255130000|2021-08-18 02:52:10|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|0
1629255140000|2021-08-18 02:52:20|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|3
1629255220000|2021-08-18 02:53:40|9467.3|9452.3|9469.9|9454.9|9469.9|9454.9|9467.3|9452.3|3
1629255230000|2021-08-18 02:53:50|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|1
1629255240000|2021-08-18 02:54:00|9470.9|9455.9|9471.6|9456.6|9471.6|9456.6|9470.9|9455.9|3
1629255350000|2021-08-18 02:55:50|9473.1|9458.1|9478|9463|9478|9463|9473.1|9458.1|1
1629255380000|2021-08-18 02:56:20|9478.5|9463.5|9481.4|9466.4|9481.4|9466.4|9478.5|9463.5|1
1629255390000|2021-08-18 02:56:30|9481.6|9466.6|9481.6|9466.6|9481.6|9466.6|9481.6|9466.6|0
1629255420000|2021-08-18 02:57:00|9481.4|9466.4|9484.8|9469.8|9484.8|9469.8|9481.4|9466.4|2
1629255430000|2021-08-18 02:57:10|9484.5|9469.5|9484.6|9469.6|9484.6|9469.6|9484.5|9469.5|0
1629255460000|2021-08-18 02:57:40|9485.6|9470.6|9485.1|9470.1|9486|9471|9485.1|9470.1|4
1629255470000|2021-08-18 02:57:50|9484.7|9469.7|9484.7|9469.7|9484.7|9469.7|9484.7|9469.7|1
1629255480000|2021-08-18 02:58:00|9484.5|9469.5|9483.5|9468.5|9484.5|9469.5|9483.5|9468.5|1
1629255490000|2021-08-18 02:58:10|9483|9468|9483|9468|9483|9468|9483|9468|2
1629255500000|2021-08-18 02:58:20|||||||||3
1629255530000|2021-08-18 02:58:50|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|0
1629255540000|2021-08-18 02:59:00|9483|9468|9484.5|9469.5|9484.9|9469.9|9483|9468|5
1629255550000|2021-08-18 02:59:10|9484.9|9469.9|9484|9469|9484.9|9469.9|9484|9469|1
1629255560000|2021-08-18 02:59:20|9484.4|9469.4|9484.5|9469.5|9484.5|9469.5|9484.4|9469.4|0
1629255600000|2021-08-18 03:00:00|9484.7|9469.7|9484.3|9469.3|9484.7|9469.7|9484.3|9469.3|1
1629255610000|2021-08-18 03:00:10|9484.2|9469.2|9484.7|9469.7|9484.7|9469.7|9484.2|9469.2|0
1629255640000|2021-08-18 03:00:40|9484.2|9469.2|9483.7|9468.7|9484.2|9469.2|9483.7|9468.7|3
1629255700000|2021-08-18 03:01:40|9486|9471|9486.5|9471.5|9486.5|9471.5|9486|9471|1
1629255730000|2021-08-18 03:02:10|9487|9472|9484.9|9469.9|9487|9472|9484.8|9469.8|3
1629255790000|2021-08-18 03:03:10|9487.6|9472.6|9487.3|9472.3|9488|9473|9487.3|9472.3|5
1629255820000|2021-08-18 03:03:40|9487|9472|9487|9472|9487|9472|9487|9472|0
1629255840000|2021-08-18 03:04:00|9487.2|9472.2|9490.2|9475.2|9490.2|9475.2|9487.2|9472.2|6
1629255850000|2021-08-18 03:04:10|||||||||1
1629255860000|2021-08-18 03:04:20|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|10
1629255870000|2021-08-18 03:04:30|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|10
1629255880000|2021-08-18 03:04:40|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|0
1629255940000|2021-08-18 03:05:40|9495|9480|9493.8|9478.8|9495|9480|9493.8|9478.8|1
1629255960000|2021-08-18 03:06:00|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|0
1629255970000|2021-08-18 03:06:10|9492.8|9477.8|9487.3|9472.3|9492.8|9477.8|9486.6|9471.6|2
1629255980000|2021-08-18 03:06:20|9487.1|9472.1|9486.1|9471.1|9487.4|9472.4|9486.1|9471.1|0
1629255990000|2021-08-18 03:06:30|9486.8|9471.8|9485.7|9470.7|9486.8|9471.8|9485.4|9470.4|0
1629256000000|2021-08-18 03:06:40|9486.2|9471.2|9486.2|9471.2|9486.2|9471.2|9486.2|9471.2|0
1629256010000|2021-08-18 03:06:50|9486.7|9471.7|9486.2|9471.2|9486.7|9471.7|9486.2|9471.2|0
1629256030000|2021-08-18 03:07:10|9485.5|9470.5|9485.4|9470.4|9485.5|9470.5|9485.4|9470.4|0
1629256090000|2021-08-18 03:08:10|9485.7|9470.7|9485.7|9470.7|9485.7|9470.7|9485.7|9470.7|0
1629256100000|2021-08-18 03:08:20|9485.6|9470.6|9488.6|9473.6|9488.6|9473.6|9485.6|9470.6|1
1629256110000|2021-08-18 03:08:30|9489|9474|9489|9474|9489|9474|9489|9474|0
1629256120000|2021-08-18 03:08:40|9489.3|9474.3|9489.3|9474.3|9489.3|9474.3|9489.3|9474.3|0
1629256130000|2021-08-18 03:08:50|9489.1|9474.1|9488.6|9473.6|9489.1|9474.1|9488.6|9473.6|2
1629256140000|2021-08-18 03:09:00|9489.1|9474.1|9489|9474|9489.1|9474.1|9489|9474|5
1629256180000|2021-08-18 03:09:40|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|1
1629256200000|2021-08-18 03:10:00|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|0
1629256210000|2021-08-18 03:10:10|9488.8|9473.8|9488.8|9473.8|9488.8|9473.8|9488.8|9473.8|0
1629256270000|2021-08-18 03:11:10|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|9488.5|9473.5|0
1629256280000|2021-08-18 03:11:20|9488.8|9473.8|9489|9474|9489|9474|9488.8|9473.8|0
1629256320000|2021-08-18 03:12:00|9491.8|9476.8|9490.9|9475.9|9491.8|9476.8|9490.9|9475.9|2
1629256360000|2021-08-18 03:12:40|9490.7|9475.7|9490.7|9475.7|9490.7|9475.7|9490.7|9475.7|0
1629256430000|2021-08-18 03:13:50|9490.3|9475.3|9490.3|9475.3|9490.3|9475.3|9490.3|9475.3|0
1629256530000|2021-08-18 03:15:30|9487.6|9472.6|9486.1|9471.1|9487.6|9472.6|9486.1|9471.1|2
1629256670000|2021-08-18 03:17:50|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|9484.3|9469.3|0
1629257160000|2021-08-18 03:26:00|9484|9469|9483.8|9468.8|9484|9469|9483.8|9468.8|0
1629257200000|2021-08-18 03:26:40|||||||||2
1629257230000|2021-08-18 03:27:10|9481.7|9466.7|9480.7|9465.7|9481.8|9466.8|9480.7|9465.7|5
1629257240000|2021-08-18 03:27:20|9480.3|9465.3|9479.8|9464.8|9480.3|9465.3|9479.8|9464.8|0
1629257260000|2021-08-18 03:27:40|9479.3|9464.3|9478.3|9463.3|9479.3|9464.3|9478.3|9463.3|0
1629257270000|2021-08-18 03:27:50|9472.3|9457.3|9469|9454|9472.3|9457.3|9469|9454|3
1629257280000|2021-08-18 03:28:00|9468.8|9453.8|9470.3|9455.3|9470.3|9455.3|9468.8|9453.8|0
1629257310000|2021-08-18 03:28:30|9469.3|9454.3|9471.5|9456.5|9471.5|9456.5|9469.3|9454.3|1
1629257320000|2021-08-18 03:28:40|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|9472.3|9457.3|0
1629257340000|2021-08-18 03:29:00|9473.3|9458.3|9473.3|9458.3|9473.7|9458.7|9472.6|9457.6|0
1629257350000|2021-08-18 03:29:10|9472.8|9457.8|9473|9458|9473|9458|9472.8|9457.8|0
1629257360000|2021-08-18 03:29:20|9473.3|9458.3|9473.5|9458.5|9473.5|9458.5|9473|9458|0
1629257370000|2021-08-18 03:29:30|9473.3|9458.3|9473.8|9458.8|9473.8|9458.8|9473.3|9458.3|0
1629257380000|2021-08-18 03:29:40|9474.3|9459.3|9474|9459|9474.3|9459.3|9473.3|9458.3|0
1629257390000|2021-08-18 03:29:50|9473.5|9458.5|9473.2|9458.2|9473.7|9458.7|9473.2|9458.2|0
1629257400000|2021-08-18 03:30:00|9473.5|9458.5|9473.5|9458.5|9473.5|9458.5|9472.8|9457.8|0
1629257410000|2021-08-18 03:30:10|9473.6|9458.6|9473.5|9458.5|9474|9459|9473.1|9458.1|0
1629257430000|2021-08-18 03:30:30|9473.3|9458.3|9473.3|9458.3|9473.3|9458.3|9473.3|9458.3|0
1629257440000|2021-08-18 03:30:40|9474|9459|9473.6|9458.6|9474|9459|9473.6|9458.6|0
1629257450000|2021-08-18 03:30:50|9474|9459|9473.6|9458.6|9474|9459|9473.6|9458.6|0
1629257460000|2021-08-18 03:31:00|9473.5|9458.5|9473.9|9458.9|9473.9|9458.9|9473.5|9458.5|0
1629257470000|2021-08-18 03:31:10|9473.5|9458.5|9474.4|9459.4|9474.4|9459.4|9473.5|9458.5|0
1629257480000|2021-08-18 03:31:20|9474.7|9459.7|9474.4|9459.4|9474.9|9459.9|9474.4|9459.4|0
1629257490000|2021-08-18 03:31:30|9474|9459|9474.9|9459.9|9474.9|9459.9|9474|9459|0
1629257630000|2021-08-18 03:33:50|9476.5|9461.5|9478.6|9463.6|9479.3|9464.3|9476.5|9461.5|0
1629257640000|2021-08-18 03:34:00|9478.9|9463.9|9479.1|9464.1|9479.1|9464.1|9478.9|9463.9|0
1629257650000|2021-08-18 03:34:10|9479.4|9464.4|9480.9|9465.9|9480.9|9465.9|9479.4|9464.4|0
1629257660000|2021-08-18 03:34:20|9477.9|9462.9|9477.9|9462.9|9477.9|9462.9|9477.9|9462.9|0
1629257710000|2021-08-18 03:35:10|9478.1|9463.1|9478.1|9463.1|9478.1|9463.1|9478.1|9463.1|0
1629257820000|2021-08-18 03:37:00|9480.6|9465.6|9480.6|9465.6|9481.1|9466.1|9480.6|9465.6|0
1629257830000|2021-08-18 03:37:10|9478.8|9463.8|9478.1|9463.1|9478.8|9463.8|9477.7|9462.7|0
1629258010000|2021-08-18 03:40:10|9477.7|9462.7|9477.9|9462.9|9477.9|9462.9|9477.7|9462.7|0
1629258020000|2021-08-18 03:40:20|9480|9465|9481.1|9466.1|9481.1|9466.1|9480|9465|0
1629258040000|2021-08-18 03:40:40|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|0
1629258260000|2021-08-18 03:44:20|||||||||1
1629258300000|2021-08-18 03:45:00|9481.2|9466.2|9481.2|9466.2|9481.2|9466.2|9481.2|9466.2|0
1629258530000|2021-08-18 03:48:50|9480|9465|9480.5|9465.5|9480.6|9465.6|9480|9465|7
1629258540000|2021-08-18 03:49:00|9481|9466|9481|9466|9481|9466|9481|9466|0
1629258550000|2021-08-18 03:49:10|9481.5|9466.5|9481|9466|9481.5|9466.5|9481|9466|0
1629258650000|2021-08-18 03:50:50|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|9479.5|9464.5|0
1629258690000|2021-08-18 03:51:30|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|0
1629258730000|2021-08-18 03:52:10|9479|9464|9479|9464|9479|9464|9479|9464|0
1629258840000|2021-08-18 03:54:00|9484|9469|9483.6|9468.6|9485.5|9470.5|9483.6|9468.6|4
1629258850000|2021-08-18 03:54:10|9484|9469|9484|9469|9484|9469|9483.5|9468.5|0
1629258870000|2021-08-18 03:54:30|9484.3|9469.3|9484.1|9469.1|9484.3|9469.3|9484.1|9469.1|0
1629258880000|2021-08-18 03:54:40|9484|9469|9484|9469|9484|9469|9484|9469|0
1629259220000|2021-08-18 04:00:20|9484.7|9469.7|9486|9471|9486|9471|9484.7|9469.7|0
1629259230000|2021-08-18 04:00:30|9486.3|9471.3|9485|9470|9486.3|9471.3|9485|9470|2
1629259300000|2021-08-18 04:01:40|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|0
1629259390000|2021-08-18 04:03:10|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|0
1629259400000|2021-08-18 04:03:20|9486.2|9471.2|9486.6|9471.6|9486.6|9471.6|9486.2|9471.2|1
1629259440000|2021-08-18 04:04:00|9486.7|9471.7|9487.1|9472.1|9487.1|9472.1|9486.7|9471.7|4
1629259540000|2021-08-18 04:05:40|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|2
1629259570000|2021-08-18 04:06:10|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|1
1629259600000|2021-08-18 04:06:40|9484.7|9469.7|9483.1|9468.1|9484.7|9469.7|9483.1|9468.1|3
1629259610000|2021-08-18 04:06:50|9482.3|9467.3|9479.6|9464.6|9482.3|9467.3|9479.5|9464.5|1
1629259640000|2021-08-18 04:07:20|9480.1|9465.1|9480.6|9465.6|9480.6|9465.6|9480.1|9465.1|0
1629259760000|2021-08-18 04:09:20|9481|9466|9481.1|9466.1|9481.1|9466.1|9481|9466|0
1629259890000|2021-08-18 04:11:30|||||||||1
1629259920000|2021-08-18 04:12:00|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|0
1629260230000|2021-08-18 04:17:10|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629260430000|2021-08-18 04:20:30|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|0
1629260630000|2021-08-18 04:23:50|||||||||1
1629260640000|2021-08-18 04:24:00|||||||||1
1629261250000|2021-08-18 04:34:10|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629261400000|2021-08-18 04:36:40|9479.1|9464.1|9479.1|9464.1|9479.1|9464.1|9479.1|9464.1|0
1629261480000|2021-08-18 04:38:00|9480.1|9465.1|9482.1|9467.1|9482.1|9467.1|9480.1|9465.1|2
1629261490000|2021-08-18 04:38:10|9482.6|9467.6|9483.6|9468.6|9483.6|9468.6|9482.6|9467.6|0
1629261510000|2021-08-18 04:38:30|9483.3|9468.3|9483.1|9468.1|9483.3|9468.3|9483.1|9468.1|0
1629261550000|2021-08-18 04:39:10|9482.8|9467.8|9482.6|9467.6|9482.8|9467.8|9482.6|9467.6|0
1629262630000|2021-08-18 04:57:10|9478|9463|9477.6|9462.6|9478|9463|9477.6|9462.6|2
1629262640000|2021-08-18 04:57:20|9475.6|9460.6|9476.1|9461.1|9476.1|9461.1|9475.6|9460.6|1
1629262650000|2021-08-18 04:57:30|9476|9461|9476.5|9461.5|9476.5|9461.5|9476|9461|0
1629262680000|2021-08-18 04:58:00|9475.4|9460.4|9475.1|9460.1|9475.4|9460.4|9475.1|9460.1|0
1629262740000|2021-08-18 04:59:00|9477.1|9462.1|9480.5|9465.5|9481.5|9466.5|9477.1|9462.1|16
1629262760000|2021-08-18 04:59:20|9481|9466|9480.5|9465.5|9481|9466|9480.5|9465.5|0
1629262800000|2021-08-18 05:00:00|9480.3|9465.3|9480.3|9465.3|9480.3|9465.3|9480.3|9465.3|0
1629262900000|2021-08-18 05:01:40|9480|9465|9480.3|9465.3|9480.3|9465.3|9480|9465|0
1629262920000|2021-08-18 05:02:00|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|0
1629263090000|2021-08-18 05:04:50|9480.1|9465.1|9480.5|9465.5|9480.5|9465.5|9480.1|9465.1|1
1629263300000|2021-08-18 05:08:20|9480.8|9465.8|9482.1|9467.1|9482.1|9467.1|9480.8|9465.8|0
1629263310000|2021-08-18 05:08:30|9482.4|9467.4|9481.8|9466.8|9482.4|9467.4|9481.3|9466.3|0
1629263320000|2021-08-18 05:08:40|9481.7|9466.7|9481.7|9466.7|9481.7|9466.7|9481.3|9466.3|0
1629263330000|2021-08-18 05:08:50|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|0
1629263340000|2021-08-18 05:09:00|9481.7|9466.7|9481.8|9466.8|9481.8|9466.8|9481.3|9466.3|0
1629263580000|2021-08-18 05:13:00|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|0
1629264020000|2021-08-18 05:20:20|9480.9|9465.9|9478.7|9463.7|9480.9|9465.9|9478.7|9463.7|1
1629264030000|2021-08-18 05:20:30|9478.6|9463.6|9478.6|9463.6|9478.6|9463.6|9478.6|9463.6|0
1629264040000|2021-08-18 05:20:40|9478.1|9463.1|9478.1|9463.1|9478.1|9463.1|9478.1|9463.1|0
1629264080000|2021-08-18 05:21:20|9477.7|9462.7|9477.6|9462.6|9477.7|9462.7|9477.6|9462.6|0
1629264170000|2021-08-18 05:22:50|9470.3|9455.3|9469.2|9454.2|9470.3|9455.3|9469.1|9454.1|20
1629264180000|2021-08-18 05:23:00|9469.1|9454.1|9469.1|9454.1|9469.1|9454.1|9469.1|9454.1|0
1629264620000|2021-08-18 05:30:20|9473.8|9458.8|9473.8|9458.8|9473.8|9458.8|9473.8|9458.8|4
1629264630000|2021-08-18 05:30:30|9471.7|9456.7|9470.4|9455.4|9471.7|9456.7|9470.4|9455.4|1
1629264640000|2021-08-18 05:30:40|9471.2|9456.2|9469.7|9454.7|9471.2|9456.2|9469.7|9454.7|0
1629264650000|2021-08-18 05:30:50|9472.3|9457.3|9475.2|9460.2|9475.2|9460.2|9472.3|9457.3|0
1629264660000|2021-08-18 05:31:00|9475.6|9460.6|9475.2|9460.2|9475.8|9460.8|9475.2|9460.2|3
1629264670000|2021-08-18 05:31:10|9474.9|9459.9|9474.9|9459.9|9474.9|9459.9|9474.9|9459.9|0
1629264720000|2021-08-18 05:32:00|9475.6|9460.6|9475|9460|9475.6|9460.6|9475|9460|0
1629264730000|2021-08-18 05:32:10|9474.9|9459.9|9474.9|9459.9|9475.6|9460.6|9474.9|9459.9|0
1629264810000|2021-08-18 05:33:30|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|0
1629264820000|2021-08-18 05:33:40|9475.5|9460.5|9477.2|9462.2|9477.6|9462.6|9475.5|9460.5|2
1629264830000|2021-08-18 05:33:50|9477.6|9462.6|9477.2|9462.2|9477.6|9462.6|9477.2|9462.2|0
1629264840000|2021-08-18 05:34:00|9476.9|9461.9|9476.9|9461.9|9476.9|9461.9|9476.9|9461.9|0
1629265010000|2021-08-18 05:36:50|9476.5|9461.5|9476.2|9461.2|9476.5|9461.5|9476.2|9461.2|0
1629265020000|2021-08-18 05:37:00|9476|9461|9476|9461|9476|9461|9476|9461|0
1629265030000|2021-08-18 05:37:10|9475.5|9460.5|9475.9|9460.9|9475.9|9460.9|9475.5|9460.5|0
1629265050000|2021-08-18 05:37:30|9476|9461|9476|9461|9476|9461|9476|9461|0
1629265100000|2021-08-18 05:38:20|9473.4|9458.4|9466.5|9451.5|9473.4|9458.4|9466.5|9451.5|2
1629265110000|2021-08-18 05:38:30|9466.9|9451.9|9464|9449|9467|9452|9464|9449|1
1629265120000|2021-08-18 05:38:40|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|0
1629265210000|2021-08-18 05:40:10|9463.7|9448.7|9463.7|9448.7|9463.7|9448.7|9463.7|9448.7|0
1629265270000|2021-08-18 05:41:10|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|0
1629265370000|2021-08-18 05:42:50|9463.4|9448.4|9459.3|9444.3|9463.4|9448.4|9459.3|9444.3|5
1629265390000|2021-08-18 05:43:10|9460.4|9445.4|9460.3|9445.3|9460.8|9445.8|9460.3|9445.3|0
1629265460000|2021-08-18 05:44:20|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|0
1629265890000|2021-08-18 05:51:30|9460.5|9445.5|9460.3|9445.3|9460.5|9445.5|9460.3|9445.3|0
1629265990000|2021-08-18 05:53:10|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|5
1629266000000|2021-08-18 05:53:20|9459|9444|9458.1|9443.1|9459|9444|9458.1|9443.1|0
1629266010000|2021-08-18 05:53:30|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1629266020000|2021-08-18 05:53:40|9460.8|9445.8|9459.8|9444.8|9460.8|9445.8|9459.8|9444.8|0
1629266080000|2021-08-18 05:54:40|9459.1|9444.1|9457|9442|9459.1|9444.1|9457|9442|15
1629266100000|2021-08-18 05:55:00|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629266110000|2021-08-18 05:55:10|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|0
1629266210000|2021-08-18 05:56:50|9459.8|9444.8|9465.1|9440.1|9465.6|9444.8|9459.8|9440.1|4
1629266230000|2021-08-18 05:57:10|9464.6|9439.6|9459.3|9444.3|9464.6|9444.3|9459.3|9439.6|0
1629266240000|2021-08-18 05:57:20|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1629266250000|2021-08-18 05:57:30|9458.3|9443.3|9458.1|9443.1|9458.3|9443.3|9458.1|9443.1|0
1629266300000|2021-08-18 05:58:20|9458.7|9443.7|9464.6|9439.6|9465.1|9443.7|9458.7|9439.6|2
1629266310000|2021-08-18 05:58:30|9465.1|9440.1|9465.1|9440.1|9465.1|9440.1|9465.1|9440.1|0
1629266320000|2021-08-18 05:58:40|9459.4|9444.4|9459.6|9444.6|9459.6|9444.6|9459.4|9444.4|0
1629266330000|2021-08-18 05:58:50|9465.4|9440.4|9459.1|9444.1|9465.4|9444.1|9459.1|9440.4|0
1629266400000|2021-08-18 06:00:00|9458.4|9443.4|9457.8|9442.8|9459.1|9444.1|9457.8|9442.8|0
1629266410000|2021-08-18 06:00:10|9457.6|9442.6|9457.1|9442.1|9457.6|9442.6|9457.1|9442.1|0
1629266420000|2021-08-18 06:00:20|9458.6|9443.6|9457.3|9442.3|9458.6|9443.6|9457.3|9442.3|0
1629266430000|2021-08-18 06:00:30|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1629266460000|2021-08-18 06:01:00|9457.9|9442.9|9457.6|9442.6|9457.9|9442.9|9457.6|9442.6|0
1629266470000|2021-08-18 06:01:10|9458.4|9443.4|9458.6|9443.6|9459.1|9444.1|9457.9|9442.9|0
1629266500000|2021-08-18 06:01:40|9460.4|9445.4|9465.1|9450.1|9465.1|9450.1|9460.4|9445.4|1
1629266540000|2021-08-18 06:02:20|9464.4|9449.4|9464.1|9449.1|9464.4|9449.4|9464.1|9449.1|0
1629266550000|2021-08-18 06:02:30|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|0
1629266590000|2021-08-18 06:03:10|9467.4|9452.4|9466.5|9451.5|9467.4|9452.4|9466.5|9451.5|1
1629266600000|2021-08-18 06:03:20|9466.1|9451.1|9465.6|9450.6|9466.5|9451.5|9465.6|9450.6|0
1629266610000|2021-08-18 06:03:30|9465.1|9450.1|9465.5|9450.5|9465.5|9450.5|9465.1|9450.1|0
1629266620000|2021-08-18 06:03:40|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|0
1629266660000|2021-08-18 06:04:20|9466|9451|9466.1|9451.1|9466.1|9451.1|9466|9451|0
1629266680000|2021-08-18 06:04:40|9465.4|9450.4|9465.1|9450.1|9465.4|9450.4|9465.1|9450.1|0
1629266760000|2021-08-18 06:06:00|9465.5|9450.5|9465.6|9450.6|9465.6|9450.6|9465.5|9450.5|0
1629266770000|2021-08-18 06:06:10|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|0
1629266810000|2021-08-18 06:06:50|9467.1|9452.1|9466.4|9451.4|9467.9|9452.9|9466.4|9451.4|0
1629266820000|2021-08-18 06:07:00|9466.1|9451.1|9467|9452|9467|9452|9466.1|9451.1|0
1629266830000|2021-08-18 06:07:10|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|0
1629266840000|2021-08-18 06:07:20|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|0
1629266850000|2021-08-18 06:07:30|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|0
1629266880000|2021-08-18 06:08:00|9468|9453|9468.4|9453.4|9468.4|9453.4|9468|9453|0
1629266890000|2021-08-18 06:08:10|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|0
1629266910000|2021-08-18 06:08:30|9468.9|9453.9|9470.9|9455.9|9470.9|9455.9|9468.5|9453.5|0
1629266930000|2021-08-18 06:08:50|9468.1|9453.1|9467.6|9452.6|9468.1|9453.1|9467.6|9452.6|3
1629266940000|2021-08-18 06:09:00|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|0
1629266950000|2021-08-18 06:09:10|9467.3|9452.3|9463.6|9448.6|9467.3|9452.3|9463.6|9448.6|2
1629267030000|2021-08-18 06:10:30|9464|9449|9464.1|9449.1|9464.1|9449.1|9464|9449|0
1629267090000|2021-08-18 06:11:30|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|2
1629267100000|2021-08-18 06:11:40|||||||||3
1629267110000|2021-08-18 06:11:50|||||||||2
1629267120000|2021-08-18 06:12:00|||||||||2
1629267180000|2021-08-18 06:13:00|||||||||2
1629267190000|2021-08-18 06:13:10|||||||||3
1629267200000|2021-08-18 06:13:20|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|1
1629267210000|2021-08-18 06:13:30|||||||||1
1629267260000|2021-08-18 06:14:20|9464.1|9449.1|9467.1|9452.1|9467.1|9452.1|9464.1|9449.1|1
1629267270000|2021-08-18 06:14:30|9468.2|9453.2|9468.6|9453.6|9469.4|9454.4|9468.2|9453.2|0
1629267280000|2021-08-18 06:14:40|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|0
1629267290000|2021-08-18 06:14:50|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|0
1629267310000|2021-08-18 06:15:10|9469|9454|9469.5|9454.5|9469.5|9454.5|9468.6|9453.6|0
1629267320000|2021-08-18 06:15:20|9469.9|9454.9|9470|9455|9470.4|9455.4|9469.9|9454.9|0
1629267330000|2021-08-18 06:15:30|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|0
1629267340000|2021-08-18 06:15:40|9471.6|9456.6|9471.6|9456.6|9471.6|9456.6|9471.6|9456.6|0
1629267350000|2021-08-18 06:15:50|9471.3|9456.3|9465.6|9450.6|9471.3|9456.3|9465.6|9450.6|3
1629267360000|2021-08-18 06:16:00|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|0
1629267370000|2021-08-18 06:16:10|9467.1|9452.1|9466.6|9451.6|9467.1|9452.1|9466.3|9451.3|0
1629267380000|2021-08-18 06:16:20|9466.3|9451.3|9466.1|9451.1|9466.3|9451.3|9466.1|9451.1|0
1629267420000|2021-08-18 06:17:00|9466.5|9451.5|9466.6|9451.6|9466.6|9451.6|9466.5|9451.5|0
1629267470000|2021-08-18 06:17:50|9466.3|9451.3|9466.1|9451.1|9466.3|9451.3|9466.1|9451.1|0
1629267480000|2021-08-18 06:18:00|9465.6|9450.6|9463.1|9448.1|9465.6|9450.6|9463.1|9448.1|2
1629267500000|2021-08-18 06:18:20|9463.6|9448.6|9464.6|9449.6|9464.6|9449.6|9463.6|9448.6|0
1629267520000|2021-08-18 06:18:40|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629267620000|2021-08-18 06:20:20|9467.1|9452.1|9466.6|9451.6|9467.1|9452.1|9465.6|9450.6|1
1629267650000|2021-08-18 06:20:50|9465.9|9450.9|9466|9451|9466|9451|9465.6|9450.6|0
1629267660000|2021-08-18 06:21:00|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|0
1629267670000|2021-08-18 06:21:10|9467.2|9452.2|9466.1|9451.1|9467.6|9452.6|9466.1|9451.1|0
1629267700000|2021-08-18 06:21:40|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|0
1629267710000|2021-08-18 06:21:50|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|0
1629267720000|2021-08-18 06:22:00|9469|9454|9469|9454|9469|9454|9469|9454|0
1629267730000|2021-08-18 06:22:10|9470.1|9455.1|9470.4|9455.4|9470.4|9455.4|9470.1|9455.1|0
1629267750000|2021-08-18 06:22:30|9470.9|9455.9|9469.6|9454.6|9471.9|9456.9|9469.6|9454.6|1
1629267760000|2021-08-18 06:22:40|9466.4|9451.4|9465.1|9450.1|9466.4|9451.4|9465.1|9450.1|4
1629267800000|2021-08-18 06:23:20|9464.8|9449.8|9464.6|9449.6|9464.8|9449.8|9464.6|9449.6|0
1629267830000|2021-08-18 06:23:50|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629267840000|2021-08-18 06:24:00|9464.8|9449.8|9464.6|9449.6|9464.8|9449.8|9464.6|9449.6|0
1629267850000|2021-08-18 06:24:10|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629267880000|2021-08-18 06:24:40|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|0
1629267890000|2021-08-18 06:24:50|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629267920000|2021-08-18 06:25:20|9465.5|9450.5|9466.1|9451.1|9466.1|9451.1|9465.5|9450.5|0
1629267950000|2021-08-18 06:25:50|9466.9|9451.9|9467.1|9452.1|9467.1|9452.1|9466.6|9451.6|0
1629267960000|2021-08-18 06:26:00|9468.1|9453.1|9467.6|9452.6|9468.1|9453.1|9467.6|9452.6|0
1629267970000|2021-08-18 06:26:10|9468.4|9453.4|9468.6|9453.6|9468.6|9453.6|9468.4|9453.4|0
1629267980000|2021-08-18 06:26:20|9469|9454|9469|9454|9469|9454|9469|9454|3
1629268020000|2021-08-18 06:27:00|9469.3|9454.3|9469.3|9454.3|9469.3|9454.3|9469.3|9454.3|0
1629268060000|2021-08-18 06:27:40|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|0
1629268070000|2021-08-18 06:27:50|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|0
1629268080000|2021-08-18 06:28:00|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|0
1629268090000|2021-08-18 06:28:10|9469|9454|9465.1|9450.1|9469.5|9454.5|9465.1|9450.1|9
1629268100000|2021-08-18 06:28:20|9464.4|9449.4|9464.1|9449.1|9464.4|9449.4|9464.1|9449.1|1
1629268140000|2021-08-18 06:29:00|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|29
1629268150000|2021-08-18 06:29:10|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|3
1629268160000|2021-08-18 06:29:20|9461.5|9446.5|9463.6|9448.6|9463.6|9448.6|9461.5|9446.5|2
1629268210000|2021-08-18 06:30:10|9463.3|9448.3|9464.1|9449.1|9464.1|9449.1|9463.1|9448.1|0
1629268230000|2021-08-18 06:30:30|9465.2|9450.2|9465.1|9450.1|9465.2|9450.2|9465.1|9450.1|0
1629268240000|2021-08-18 06:30:40|9464.6|9449.6|9464.1|9449.1|9464.6|9449.6|9464.1|9449.1|0
1629268250000|2021-08-18 06:30:50|9465.2|9450.2|9464.6|9449.6|9465.3|9450.3|9463.6|9448.6|0
1629268260000|2021-08-18 06:31:00|9465.3|9450.3|9465.3|9450.3|9465.6|9450.6|9465.3|9450.3|0
1629268270000|2021-08-18 06:31:10|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|0
1629268280000|2021-08-18 06:31:20|9464.8|9449.8|9464.3|9449.3|9464.8|9449.8|9464.3|9449.3|0
1629268290000|2021-08-18 06:31:30|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|0
1629268310000|2021-08-18 06:31:50|9465.1|9450.1|9465.1|9450.1|9465.6|9450.6|9465.1|9450.1|0
1629268340000|2021-08-18 06:32:20|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|0
1629268390000|2021-08-18 06:33:10|9466.1|9451.1|9466.5|9451.5|9466.6|9451.6|9466.1|9451.1|0
1629268400000|2021-08-18 06:33:20|9467.3|9452.3|9468|9453|9468|9453|9466.6|9451.6|0
1629268410000|2021-08-18 06:33:30|9468.3|9453.3|9467.3|9452.3|9468.3|9453.3|9467.3|9452.3|0
1629268420000|2021-08-18 06:33:40|9466.6|9451.6|9466.1|9451.1|9466.6|9451.6|9466.1|9451.1|0
1629268430000|2021-08-18 06:33:50|9466.5|9451.5|9467.1|9452.1|9467.1|9452.1|9466.1|9451.1|0
1629268440000|2021-08-18 06:34:00|9468.3|9453.3|9466.5|9451.5|9468.7|9453.7|9466.1|9451.1|0
1629268450000|2021-08-18 06:34:10|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|0
1629268460000|2021-08-18 06:34:20|9467|9452|9466.3|9451.3|9467|9452|9466.3|9451.3|0
1629268470000|2021-08-18 06:34:30|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|0
1629268480000|2021-08-18 06:34:40|9465.8|9450.8|9466.1|9451.1|9466.1|9451.1|9465.6|9450.6|0
1629268490000|2021-08-18 06:34:50|9465.6|9450.6|9465.8|9450.8|9465.8|9450.8|9465.3|9450.3|0
1629268500000|2021-08-18 06:35:00|9465.6|9450.6|9467.6|9452.6|9467.8|9452.8|9465.6|9450.6|0
1629268510000|2021-08-18 06:35:10|9468|9453|9467.6|9452.6|9468.3|9453.3|9467.6|9452.6|0
1629268520000|2021-08-18 06:35:20|9468|9453|9467.6|9452.6|9468|9453|9467.6|9452.6|0
1629268530000|2021-08-18 06:35:30|9467.3|9452.3|9467.5|9452.5|9467.5|9452.5|9467.3|9452.3|0
1629268540000|2021-08-18 06:35:40|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|0
1629268550000|2021-08-18 06:35:50|9466.9|9451.9|9466.6|9451.6|9467.6|9452.6|9466.6|9451.6|0
1629268560000|2021-08-18 06:36:00|9466.3|9451.3|9466.1|9451.1|9466.3|9451.3|9466.1|9451.1|0
1629268570000|2021-08-18 06:36:10|9462.6|9447.6|9461.8|9446.8|9462.6|9447.6|9458.6|9443.6|2
1629268580000|2021-08-18 06:36:20|9460.9|9445.9|9455.7|9440.7|9460.9|9445.9|9454.8|9439.8|4
1629268590000|2021-08-18 06:36:30|9455.8|9440.8|9453.2|9438.2|9457.2|9442.2|9453.2|9438.2|1
1629268600000|2021-08-18 06:36:40|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|1
1629268610000|2021-08-18 06:36:50|9451.1|9436.1|9450.4|9435.4|9451.6|9436.6|9450.4|9435.4|14
1629268620000|2021-08-18 06:37:00|9451.1|9436.1|9453.4|9438.4|9453.4|9438.4|9451.1|9436.1|2
1629268630000|2021-08-18 06:37:10|9454.8|9439.8|9448.9|9433.9|9459.4|9444.4|9448.9|9433.9|4
1629268640000|2021-08-18 06:37:20|||||||||13
1629268650000|2021-08-18 06:37:30|9452.4|9437.4|9452.9|9437.9|9452.9|9437.9|9452.4|9437.4|1
1629268660000|2021-08-18 06:37:40|9454.9|9439.9|9454.9|9439.9|9454.9|9439.9|9454.9|9439.9|1
1629268670000|2021-08-18 06:37:50|9454.4|9439.4|9453.9|9438.9|9454.4|9439.4|9453.9|9438.9|0
1629268700000|2021-08-18 06:38:20|9454.3|9439.3|9454.4|9439.4|9454.4|9439.4|9454.3|9439.3|0
1629268720000|2021-08-18 06:38:40|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|0
1629268740000|2021-08-18 06:39:00|9456.9|9441.9|9457.3|9442.3|9457.5|9442.5|9456.9|9441.9|0
1629268750000|2021-08-18 06:39:10|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1629268780000|2021-08-18 06:39:40|9458.1|9443.1|9458.4|9443.4|9458.4|9443.4|9458|9443|0
1629268810000|2021-08-18 06:40:10|9458.8|9443.8|9459.4|9444.4|9459.4|9444.4|9458.4|9443.4|0
1629268840000|2021-08-18 06:40:40|9459|9444|9458.4|9443.4|9459|9444|9457.9|9442.9|0
1629268850000|2021-08-18 06:40:50|9459.4|9444.4|9459.3|9444.3|9459.4|9444.4|9458.9|9443.9|0
1629268860000|2021-08-18 06:41:00|9459.4|9444.4|9458.4|9443.4|9459.4|9444.4|9458.4|9443.4|0
1629268870000|2021-08-18 06:41:10|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|0
1629268880000|2021-08-18 06:41:20|9458.4|9443.4|9458.9|9443.9|9458.9|9443.9|9458.4|9443.4|0
1629268900000|2021-08-18 06:41:40|9459.4|9444.4|9459|9444|9459.4|9444.4|9459|9444|0
1629268920000|2021-08-18 06:42:00|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|0
1629268970000|2021-08-18 06:42:50|9457.5|9442.5|9457.5|9442.5|9457.9|9442.9|9457.5|9442.5|2
1629268980000|2021-08-18 06:43:00|9457.4|9442.4|9457.5|9442.5|9457.8|9442.8|9457.4|9442.4|0
1629268990000|2021-08-18 06:43:10|9457.4|9442.4|9457.9|9442.9|9457.9|9442.9|9457.4|9442.4|0
1629269000000|2021-08-18 06:43:20|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1629269010000|2021-08-18 06:43:30|9458.1|9443.1|9458|9443|9458.4|9443.4|9458|9443|0
1629269020000|2021-08-18 06:43:40|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|0
1629269080000|2021-08-18 06:44:40|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1629269100000|2021-08-18 06:45:00|9457.7|9442.7|9458.4|9443.4|9458.4|9443.4|9457.7|9442.7|1
1629269110000|2021-08-18 06:45:10|9459.1|9444.1|9459.4|9444.4|9459.4|9444.4|9459.1|9444.1|0
1629269130000|2021-08-18 06:45:30|9459|9444|9458.9|9443.9|9459|9444|9458.9|9443.9|0
1629269160000|2021-08-18 06:46:00|9459.6|9444.6|9459.5|9444.5|9459.6|9444.6|9459.5|9444.5|0
1629269170000|2021-08-18 06:46:10|9459|9444|9459.4|9444.4|9459.4|9444.4|9458.9|9443.9|0
1629269200000|2021-08-18 06:46:40|9461.9|9446.9|9461.4|9446.4|9462.4|9447.4|9461.4|9446.4|7
1629269210000|2021-08-18 06:46:50|9461.9|9446.9|9460.9|9445.9|9461.9|9446.9|9460.4|9445.4|0
1629269220000|2021-08-18 06:47:00|9461.9|9446.9|9465.3|9450.3|9466.3|9451.3|9461.9|9446.9|2
1629269230000|2021-08-18 06:47:10|9465.6|9450.6|9465.4|9450.4|9466|9451|9465.4|9450.4|0
1629269250000|2021-08-18 06:47:30|9464.7|9449.7|9464.9|9449.9|9464.9|9449.9|9464.4|9449.4|0
1629269260000|2021-08-18 06:47:40|9465.6|9450.6|9465.8|9450.8|9465.8|9450.8|9465.6|9450.6|0
1629269280000|2021-08-18 06:48:00|9465.9|9450.9|9465.9|9450.9|9465.9|9450.9|9465.9|9450.9|0
1629269290000|2021-08-18 06:48:10|9466.6|9451.6|9467.5|9452.5|9467.5|9452.5|9466.6|9451.6|0
1629269310000|2021-08-18 06:48:30|9468.9|9453.9|9468.2|9453.2|9468.9|9453.9|9468.2|9453.2|1
1629269320000|2021-08-18 06:48:40|9467.8|9452.8|9469.7|9454.7|9469.7|9454.7|9467.8|9452.8|0
1629269340000|2021-08-18 06:49:00|9470.2|9455.2|9471.1|9456.1|9471.1|9456.1|9470.2|9455.2|0
1629269360000|2021-08-18 06:49:20|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|0
1629269400000|2021-08-18 06:50:00|9471.1|9456.1|9471.2|9456.2|9471.6|9456.6|9470.7|9455.7|0
1629269410000|2021-08-18 06:50:10|9470.8|9455.8|9471.2|9456.2|9471.2|9456.2|9470.8|9455.8|0
1629269430000|2021-08-18 06:50:30|9470.8|9455.8|9470.8|9455.8|9470.8|9455.8|9470.8|9455.8|0
1629269460000|2021-08-18 06:51:00|9471.3|9456.3|9472.8|9457.8|9472.8|9457.8|9471.3|9456.3|0
1629269470000|2021-08-18 06:51:10|9473.3|9458.3|9473.4|9458.4|9473.4|9458.4|9473.3|9458.3|0
1629269500000|2021-08-18 06:51:40|9473.9|9458.9|9476.3|9461.3|9476.3|9461.3|9473.9|9458.9|1
1629269510000|2021-08-18 06:51:50|9477|9462|9477|9462|9477|9462|9477|9462|0
1629269520000|2021-08-18 06:52:00|9477.3|9462.3|9478.5|9463.5|9478.5|9463.5|9477.3|9462.3|0
1629269530000|2021-08-18 06:52:10|9478.8|9463.8|9478.8|9463.8|9478.8|9463.8|9478.8|9463.8|0
1629269550000|2021-08-18 06:52:30|9479.3|9464.3|9479.3|9464.3|9479.3|9464.3|9479.3|9464.3|0
1629269580000|2021-08-18 06:53:00|9479.8|9464.8|9479.8|9464.8|9480.5|9465.5|9479.8|9464.8|0
1629269600000|2021-08-18 06:53:20|9480.5|9465.5|9480.1|9465.1|9481|9466|9480.1|9465.1|0
1629269610000|2021-08-18 06:53:30|9480.5|9465.5|9472.3|9457.3|9480.5|9465.5|9472.3|9457.3|5
1629269620000|2021-08-18 06:53:40|9471.8|9456.8|9471.3|9456.3|9471.8|9456.8|9471.3|9456.3|0
1629269710000|2021-08-18 06:55:10|9470.2|9455.2|9470.3|9455.3|9470.3|9455.3|9470.1|9455.1|0
1629269740000|2021-08-18 06:55:40|9471.2|9456.2|9472.2|9457.2|9473.1|9458.1|9471.2|9456.2|0
1629269790000|2021-08-18 06:56:30|9471.9|9456.9|9471.1|9456.1|9471.9|9456.9|9470.7|9455.7|0
1629269800000|2021-08-18 06:56:40|9471.2|9456.2|9469.7|9454.7|9471.2|9456.2|9469.7|9454.7|0
1629269820000|2021-08-18 06:57:00|9470.5|9455.5|9469.7|9454.7|9470.5|9455.5|9469.2|9454.2|0
1629269840000|2021-08-18 06:57:20|9469.2|9454.2|9469.2|9454.2|9469.2|9454.2|9469.2|9454.2|0
1629269870000|2021-08-18 06:57:50|9468.7|9453.7|9469.2|9454.2|9469.2|9454.2|9468.7|9453.7|0
1629269880000|2021-08-18 06:58:00|9467.7|9452.7|9469.2|9454.2|9469.2|9454.2|9467.7|9452.7|1
1629269890000|2021-08-18 06:58:10|9470|9455|9472.5|9457.5|9472.5|9457.5|9470|9455|0
1629269900000|2021-08-18 06:58:20|9472.6|9457.6|9472.2|9457.2|9472.7|9457.7|9472.2|9457.2|0
1629269910000|2021-08-18 06:58:30|9472.6|9457.6|9473.2|9458.2|9473.2|9458.2|9472.6|9457.6|0
1629269920000|2021-08-18 06:58:40|9473.6|9458.6|9472.7|9457.7|9473.6|9458.6|9472.7|9457.7|0
1629269930000|2021-08-18 06:58:50|9472.4|9457.4|9473.4|9458.4|9473.6|9458.6|9472.2|9457.2|0
1629269940000|2021-08-18 06:59:00|9473.2|9458.2|9473.2|9458.2|9473.7|9458.7|9472.7|9457.7|0
1629269950000|2021-08-18 06:59:10|9472.9|9457.9|9470.7|9455.7|9472.9|9457.9|9467.2|9452.2|3
1629269960000|2021-08-18 06:59:20|9470|9455|9469.7|9454.7|9470|9455|9469.7|9454.7|0
1629269970000|2021-08-18 06:59:30|9470.1|9455.1|9470.2|9455.2|9471.2|9456.2|9470.1|9455.1|0
1629269980000|2021-08-18 06:59:40|9470.7|9455.7|9470.2|9455.2|9470.7|9455.7|9470.2|9455.2|0
1629269990000|2021-08-18 06:59:50|9471|9456|9471.7|9456.7|9472.5|9457.5|9471|9456|4
1629270000000|2021-08-18 07:00:00|9471.2|9456.2|9470.7|9455.7|9471.7|9456.7|9470.7|9455.7|1
1629270010000|2021-08-18 07:00:10|9471.1|9456.1|9471.2|9456.2|9471.7|9456.7|9470.9|9455.9|1
1629270050000|2021-08-18 07:00:50|9471.6|9456.6|9472.7|9457.7|9473.7|9458.7|9471.6|9456.6|0
1629270060000|2021-08-18 07:01:00|9472.2|9457.2|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|0
1629270120000|2021-08-18 07:02:00|9470.3|9455.3|9473.2|9458.2|9473.2|9458.2|9470.3|9455.3|1
1629270150000|2021-08-18 07:02:30|9472.7|9457.7|9473.2|9458.2|9473.2|9458.2|9472.7|9457.7|0
1629270180000|2021-08-18 07:03:00|9472.9|9457.9|9472.7|9457.7|9473|9458|9472.2|9457.2|1
1629270190000|2021-08-18 07:03:10|9473.5|9458.5|9473.7|9458.7|9473.7|9458.7|9473.5|9458.5|0
1629270240000|2021-08-18 07:04:00|9473.4|9458.4|9474.8|9459.8|9474.8|9459.8|9473.4|9458.4|0
1629270250000|2021-08-18 07:04:10|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|0
1629270270000|2021-08-18 07:04:30|9475.1|9460.1|9475.1|9460.1|9475.1|9460.1|9475.1|9460.1|0
1629270300000|2021-08-18 07:05:00|9474.2|9459.2|9475.1|9460.1|9475.1|9460.1|9474.2|9459.2|0
1629270320000|2021-08-18 07:05:20|9475.8|9460.8|9476.1|9461.1|9476.1|9461.1|9475.8|9460.8|0
1629270360000|2021-08-18 07:06:00|9476.2|9461.2|9476.7|9461.7|9476.7|9461.7|9476.2|9461.2|0
1629270370000|2021-08-18 07:06:10|9474.2|9459.2|9472.7|9457.7|9474.7|9459.7|9472.7|9457.7|2
1629270390000|2021-08-18 07:06:30|9472.4|9457.4|9471.7|9456.7|9472.4|9457.4|9471.7|9456.7|0
1629270430000|2021-08-18 07:07:10|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|0
1629270450000|2021-08-18 07:07:30|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|0
1629270490000|2021-08-18 07:08:10|9473.3|9458.3|9474.7|9459.7|9475.2|9460.2|9473.3|9458.3|0
1629270500000|2021-08-18 07:08:20|9474.6|9459.6|9474.2|9459.2|9474.6|9459.6|9474.2|9459.2|1
1629270520000|2021-08-18 07:08:40|9473.6|9458.6|9473.6|9458.6|9473.6|9458.6|9473.6|9458.6|0
1629270530000|2021-08-18 07:08:50|9474.2|9459.2|9471.2|9456.2|9474.2|9459.2|9470.1|9455.1|1
1629270540000|2021-08-18 07:09:00|9470.5|9455.5|9469.4|9454.4|9470.5|9455.5|9469.4|9454.4|0
1629270550000|2021-08-18 07:09:10|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|0
1629270580000|2021-08-18 07:09:40|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|0
1629270670000|2021-08-18 07:11:10|9472.6|9457.6|9473.2|9458.2|9473.2|9458.2|9472.6|9457.6|0
1629270800000|2021-08-18 07:13:20|9473.5|9458.5|9474.2|9459.2|9474.2|9459.2|9473.5|9458.5|2
1629270810000|2021-08-18 07:13:30|9473.9|9458.9|9473.7|9458.7|9473.9|9458.9|9473.7|9458.7|0
1629270870000|2021-08-18 07:14:30|9474.2|9459.2|9475.7|9460.7|9475.7|9460.7|9474.2|9459.2|0
1629270880000|2021-08-18 07:14:40|9476.1|9461.1|9475.7|9460.7|9476.2|9461.2|9475.7|9460.7|0
1629270890000|2021-08-18 07:14:50|9475|9460|9474.7|9459.7|9475|9460|9474.7|9459.7|0
1629270920000|2021-08-18 07:15:20|9474.6|9459.6|9473.7|9458.7|9474.6|9459.6|9473.7|9458.7|1
1629270930000|2021-08-18 07:15:30|9474.2|9459.2|9474.7|9459.7|9474.7|9459.7|9474.2|9459.2|0
1629270940000|2021-08-18 07:15:40|9474.2|9459.2|9473.7|9458.7|9474.2|9459.2|9473.7|9458.7|0
1629270960000|2021-08-18 07:16:00|9472.2|9457.2|9471|9456|9472.2|9457.2|9470.2|9455.2|1
1629270970000|2021-08-18 07:16:10|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|0
1629271080000|2021-08-18 07:18:00|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|0
1629271100000|2021-08-18 07:18:20|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|0
1629271120000|2021-08-18 07:18:40|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9471.9|9456.9|0
1629271130000|2021-08-18 07:18:50|9472.7|9457.7|9471.9|9456.9|9472.7|9457.7|9471.9|9456.9|0
1629271140000|2021-08-18 07:19:00|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|0
1629271160000|2021-08-18 07:19:20|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|0
1629271170000|2021-08-18 07:19:30|9472.7|9457.7|9472.4|9457.4|9472.7|9457.7|9472.4|9457.4|0
1629271180000|2021-08-18 07:19:40|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|0
1629271200000|2021-08-18 07:20:00|9471.5|9456.5|9471.2|9456.2|9471.5|9456.5|9471.2|9456.2|0
1629271270000|2021-08-18 07:21:10|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|0
1629271380000|2021-08-18 07:23:00|9471.1|9456.1|9471.7|9456.7|9471.7|9456.7|9471.1|9456.1|0
1629271410000|2021-08-18 07:23:30|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|0
1629271420000|2021-08-18 07:23:40|9472|9457|9471.7|9456.7|9472|9457|9471.7|9456.7|0
1629271440000|2021-08-18 07:24:00|9471.4|9456.4|9472.2|9457.2|9472.2|9457.2|9471.4|9456.4|0
1629271470000|2021-08-18 07:24:30|9472.6|9457.6|9471.7|9456.7|9472.6|9457.6|9471.7|9456.7|0
1629271490000|2021-08-18 07:24:50|9472.7|9457.7|9472.7|9457.7|9472.7|9457.7|9472.2|9457.2|0
1629271500000|2021-08-18 07:25:00|9472.2|9457.2|9472.7|9457.7|9472.7|9457.7|9472.2|9457.2|0
1629271560000|2021-08-18 07:26:00|9472.2|9457.2|9473|9458|9473|9458|9472.2|9457.2|0
1629271570000|2021-08-18 07:26:10|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|0
1629271620000|2021-08-18 07:27:00|9472.1|9457.1|9472.2|9457.2|9472.2|9457.2|9472.1|9457.1|0
1629271680000|2021-08-18 07:28:00|9472.6|9457.6|9473.6|9458.6|9473.6|9458.6|9472.6|9457.6|0
1629271690000|2021-08-18 07:28:10|9474|9459|9474|9459|9474|9459|9474|9459|0
1629271700000|2021-08-18 07:28:20|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|0
1629271720000|2021-08-18 07:28:40|9473|9458|9468.6|9453.6|9473|9458|9468.6|9453.6|1
1629271730000|2021-08-18 07:28:50|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|9465.3|9450.3|1
1629271740000|2021-08-18 07:29:00|9466.6|9451.6|9464.6|9449.6|9467.1|9452.1|9464.6|9449.6|2
1629271750000|2021-08-18 07:29:10|9464.3|9449.3|9464.8|9449.8|9464.8|9449.8|9464.3|9449.3|0
1629271760000|2021-08-18 07:29:20|9465.5|9450.5|9466.6|9451.6|9466.6|9451.6|9465.5|9450.5|0
1629271810000|2021-08-18 07:30:10|9466.1|9451.1|9465.6|9450.6|9466.1|9451.1|9465.6|9450.6|0
1629271820000|2021-08-18 07:30:20|9464.9|9449.9|9461.1|9446.1|9464.9|9449.9|9460.8|9445.8|1
1629271830000|2021-08-18 07:30:30|9461.3|9446.3|9461.3|9446.3|9463.3|9448.3|9461.3|9446.3|2
1629271850000|2021-08-18 07:30:50|9460.9|9445.9|9460.8|9445.8|9460.9|9445.9|9460.8|9445.8|0
1629271860000|2021-08-18 07:31:00|9461.4|9446.4|9461.9|9446.9|9461.9|9446.9|9461.4|9446.4|1
1629271870000|2021-08-18 07:31:10|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|0
1629271900000|2021-08-18 07:31:40|9463.4|9448.4|9458.3|9443.3|9465.8|9450.8|9458.3|9443.3|11
1629271910000|2021-08-18 07:31:50|9457.4|9442.4|9456.8|9441.8|9457.4|9442.4|9456.8|9441.8|1
1629271920000|2021-08-18 07:32:00|||||||||5
1629271930000|2021-08-18 07:32:10|9457.1|9442.1|9457.8|9442.8|9457.8|9442.8|9457.1|9442.1|0
1629271970000|2021-08-18 07:32:50|9458.3|9443.3|9462.3|9447.3|9462.3|9447.3|9458.3|9443.3|0
1629272000000|2021-08-18 07:33:20|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|0
1629272030000|2021-08-18 07:33:50|9463.3|9448.3|9461.2|9446.2|9463.3|9448.3|9461.2|9446.2|0
1629272040000|2021-08-18 07:34:00|9460.8|9445.8|9461.8|9446.8|9461.8|9446.8|9460.8|9445.8|0
1629272090000|2021-08-18 07:34:50|9462.3|9447.3|9462.8|9447.8|9462.8|9447.8|9462.3|9447.3|0
1629272140000|2021-08-18 07:35:40|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|1
1629272160000|2021-08-18 07:36:00|9463.9|9448.9|9463.8|9448.8|9463.9|9448.9|9463.8|9448.8|0
1629272170000|2021-08-18 07:36:10|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|0
1629272210000|2021-08-18 07:36:50|9463.6|9448.6|9463.8|9448.8|9463.8|9448.8|9463.6|9448.6|0
1629272220000|2021-08-18 07:37:00|9463.4|9448.4|9463.3|9448.3|9463.4|9448.4|9463.3|9448.3|0
1629272280000|2021-08-18 07:38:00|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|0
1629272340000|2021-08-18 07:39:00|9463.3|9448.3|9462.3|9447.3|9463.3|9448.3|9462.3|9447.3|0
1629272400000|2021-08-18 07:40:00|9461.9|9446.9|9461.8|9446.8|9461.9|9446.9|9461.8|9446.8|0
1629272410000|2021-08-18 07:40:10|9458.8|9443.8|9456.8|9441.8|9458.8|9443.8|9456.8|9441.8|3
1629272420000|2021-08-18 07:40:20|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|5
1629272430000|2021-08-18 07:40:30|9454.4|9439.4|9454.4|9439.4|9454.4|9439.4|9454.4|9439.4|0
1629272440000|2021-08-18 07:40:40|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|0
1629272450000|2021-08-18 07:40:50|9453.8|9438.8|9454.3|9439.3|9454.3|9439.3|9453.8|9438.8|0
1629272460000|2021-08-18 07:41:00|9454.8|9439.8|9454.3|9439.3|9454.8|9439.8|9454.3|9439.3|0
1629272470000|2021-08-18 07:41:10|9455.2|9440.2|9463.3|9448.3|9463.3|9448.3|9455.2|9440.2|1
1629272480000|2021-08-18 07:41:20|9463.6|9448.6|9463.8|9448.8|9463.8|9448.8|9463.6|9448.6|0
1629272500000|2021-08-18 07:41:40|9465.3|9450.3|9459.9|9444.9|9465.3|9450.3|9459.9|9444.9|1
1629272520000|2021-08-18 07:42:00|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|0
1629272550000|2021-08-18 07:42:30|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|0
1629272570000|2021-08-18 07:42:50|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|1
1629272590000|2021-08-18 07:43:10|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629272640000|2021-08-18 07:44:00|9456.4|9441.4|9455.6|9440.6|9456.4|9441.4|9455.6|9440.6|7
1629272650000|2021-08-18 07:44:10|9454.8|9439.8|9454.3|9439.3|9454.8|9439.8|9454.3|9439.3|0
1629272700000|2021-08-18 07:45:00|9455.1|9440.1|9456.3|9441.3|9457.3|9442.3|9455.1|9440.1|2
1629272710000|2021-08-18 07:45:10|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629272740000|2021-08-18 07:45:40|9459.3|9444.3|9460.3|9445.3|9460.3|9445.3|9459.3|9444.3|3
1629272750000|2021-08-18 07:45:50|9460.7|9445.7|9460.3|9445.3|9461.8|9446.8|9460.3|9445.3|6
1629272760000|2021-08-18 07:46:00|9458.1|9443.1|9456.3|9441.3|9458.1|9443.1|9456.3|9441.3|12
1629272800000|2021-08-18 07:46:40|9457|9442|9457.3|9442.3|9457.3|9442.3|9457|9442|0
1629272810000|2021-08-18 07:46:50|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|1
1629272830000|2021-08-18 07:47:10|9461.4|9446.4|9461.3|9446.3|9461.4|9446.4|9461.3|9446.3|0
1629272860000|2021-08-18 07:47:40|9460.8|9445.8|9460.4|9445.4|9460.8|9445.8|9460.4|9445.4|0
1629272880000|2021-08-18 07:48:00|9460.3|9445.3|9456.3|9441.3|9460.3|9445.3|9456.3|9441.3|3
1629272920000|2021-08-18 07:48:40|9455.9|9440.9|9455.8|9440.8|9455.9|9440.9|9455.8|9440.8|0
1629272930000|2021-08-18 07:48:50|9454.3|9439.3|9453.8|9438.8|9454.3|9439.3|9453.8|9438.8|12
1629272940000|2021-08-18 07:49:00|9454.1|9439.1|9454.8|9439.8|9454.8|9439.8|9454.1|9439.1|0
1629272950000|2021-08-18 07:49:10|9455.1|9440.1|9455.8|9440.8|9455.8|9440.8|9455.1|9440.1|1
1629272960000|2021-08-18 07:49:20|||||||||1
1629273040000|2021-08-18 07:50:40|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1629273060000|2021-08-18 07:51:00|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|0
1629273100000|2021-08-18 07:51:40|9454.9|9439.9|9454.8|9439.8|9454.9|9439.9|9454.8|9439.8|0
1629273120000|2021-08-18 07:52:00|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|0
1629273190000|2021-08-18 07:53:10|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1629273220000|2021-08-18 07:53:40|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|0
1629273230000|2021-08-18 07:53:50|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1629273240000|2021-08-18 07:54:00|9453.4|9438.4|9444.4|9429.4|9453.4|9438.4|9444.4|9429.4|18
1629273250000|2021-08-18 07:54:10|9443.6|9428.6|9444.4|9429.4|9444.4|9429.4|9443.6|9428.6|2
1629273260000|2021-08-18 07:54:20|9444.9|9429.9|9447.9|9432.9|9447.9|9432.9|9444.9|9429.9|1
1629273270000|2021-08-18 07:54:30|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629273300000|2021-08-18 07:55:00|9449.9|9434.9|9450.4|9435.4|9450.4|9435.4|9449.9|9434.9|0
1629273330000|2021-08-18 07:55:30|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1629273340000|2021-08-18 07:55:40|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|0
1629273360000|2021-08-18 07:56:00|9449|9434|9448.7|9433.7|9449|9434|9448.7|9433.7|0
1629273400000|2021-08-18 07:56:40|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629273410000|2021-08-18 07:56:50|9447.4|9432.4|9446.9|9431.9|9447.4|9432.4|9446.9|9431.9|1
1629273510000|2021-08-18 07:58:30|9446.5|9431.5|9446.4|9431.4|9446.5|9431.5|9446.4|9431.4|0
1629273530000|2021-08-18 07:58:50|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|3
1629273540000|2021-08-18 07:59:00|9448.1|9433.1|9448.3|9433.3|9448.3|9433.3|9448.1|9433.1|0
1629273550000|2021-08-18 07:59:10|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629273580000|2021-08-18 07:59:40|9449.3|9434.3|9449.4|9434.4|9449.4|9434.4|9449.3|9434.3|0
1629273600000|2021-08-18 08:00:00|9450.7|9435.7|9450.9|9435.9|9450.9|9435.9|9450.7|9435.7|0
1629273610000|2021-08-18 08:00:10|9450.8|9435.8|9448.9|9433.9|9450.8|9435.8|9448.9|9433.9|0
1629273620000|2021-08-18 08:00:20|9449.3|9434.3|9450.3|9435.3|9450.3|9435.3|9449.3|9434.3|0
1629273630000|2021-08-18 08:00:30|9449.5|9434.5|9449.3|9434.3|9449.5|9434.5|9449.3|9434.3|0
1629273660000|2021-08-18 08:01:00|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|0
1629273680000|2021-08-18 08:01:20|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|1
1629273700000|2021-08-18 08:01:40|9444.9|9429.9|9444.4|9429.4|9444.9|9429.9|9444.4|9429.4|0
1629273780000|2021-08-18 08:03:00|9448|9433|9448|9433|9448|9433|9448|9433|5
1629273790000|2021-08-18 08:03:10|9450.4|9435.4|9451.7|9436.7|9451.7|9436.7|9450.4|9435.4|0
1629273800000|2021-08-18 08:03:20|9452.2|9437.2|9453.3|9438.3|9453.3|9438.3|9452.2|9437.2|0
1629273810000|2021-08-18 08:03:30|9453.4|9438.4|9453.4|9438.4|9454.4|9439.4|9453.4|9438.4|1
1629273820000|2021-08-18 08:03:40|9453|9438|9450.4|9435.4|9453|9438|9450.4|9435.4|0
1629273830000|2021-08-18 08:03:50|9450.7|9435.7|9450.9|9435.9|9450.9|9435.9|9450.7|9435.7|1
1629273840000|2021-08-18 08:04:00|9450.8|9435.8|9450.3|9435.3|9450.8|9435.8|9450.3|9435.3|0
1629273870000|2021-08-18 08:04:30|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|0
1629273880000|2021-08-18 08:04:40|9451.8|9436.8|9453.3|9438.3|9453.3|9438.3|9451.8|9436.8|0
1629273890000|2021-08-18 08:04:50|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|0
1629273900000|2021-08-18 08:05:00|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1629273910000|2021-08-18 08:05:10|9455.1|9440.1|9455.3|9440.3|9455.3|9440.3|9455.1|9440.1|0
1629273960000|2021-08-18 08:06:00|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1629273970000|2021-08-18 08:06:10|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|0
1629273990000|2021-08-18 08:06:30|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629274010000|2021-08-18 08:06:50|9459|9444|9459|9444|9459|9444|9459|9444|0
1629274020000|2021-08-18 08:07:00|9459.9|9444.9|9459.5|9444.5|9459.9|9444.9|9459.5|9444.5|0
1629274060000|2021-08-18 08:07:40|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|0
1629274080000|2021-08-18 08:08:00|9458.8|9443.8|9459.1|9444.1|9459.1|9444.1|9458.8|9443.8|0
1629274090000|2021-08-18 08:08:10|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|9459.5|9444.5|0
1629274100000|2021-08-18 08:08:20|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|0
1629274120000|2021-08-18 08:08:40|9460.9|9445.9|9461.4|9446.4|9461.4|9446.4|9460.9|9445.9|0
1629274140000|2021-08-18 08:09:00|9461.7|9446.7|9464.1|9449.1|9464.5|9449.5|9461.7|9446.7|2
1629274170000|2021-08-18 08:09:30|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|1
1629274190000|2021-08-18 08:09:50|9460.9|9445.9|9459.4|9444.4|9460.9|9445.9|9459.4|9444.4|5
1629274200000|2021-08-18 08:10:00|9459.3|9444.3|9458.1|9443.1|9459.3|9444.3|9457.4|9442.4|0
1629274210000|2021-08-18 08:10:10|9458|9443|9457.5|9442.5|9458|9443|9457.5|9442.5|2
1629274240000|2021-08-18 08:10:40|9457|9442|9457|9442|9457|9442|9457|9442|0
1629274250000|2021-08-18 08:10:50|9457.3|9442.3|9457.5|9442.5|9457.5|9442.5|9457.3|9442.3|0
1629274280000|2021-08-18 08:11:20|9458.7|9443.7|9457|9442|9458.7|9443.7|9457|9442|0
1629274290000|2021-08-18 08:11:30|9458.1|9443.1|9458|9443|9458.1|9443.1|9458|9443|0
1629274320000|2021-08-18 08:12:00|9457.5|9442.5|9457.5|9442.5|9457.5|9442.5|9457.5|9442.5|0
1629274340000|2021-08-18 08:12:20|9457|9442|9458.5|9443.5|9458.5|9443.5|9456.6|9441.6|0
1629274350000|2021-08-18 08:12:30|9459.2|9444.2|9460.5|9445.5|9460.5|9445.5|9459|9444|0
1629274370000|2021-08-18 08:12:50|9461|9446|9461|9446|9461|9446|9461|9446|0
1629274440000|2021-08-18 08:14:00|9460.6|9445.6|9460.5|9445.5|9460.6|9445.6|9460.5|9445.5|0
1629274550000|2021-08-18 08:15:50|9460.6|9445.6|9461|9446|9461|9446|9460.6|9445.6|1
1629274580000|2021-08-18 08:16:20|9460|9445|9460|9445|9460|9445|9460|9445|0
1629274610000|2021-08-18 08:16:50|9461|9446|9461|9446|9461|9446|9461|9446|0
1629274620000|2021-08-18 08:17:00|9461.3|9446.3|9461.5|9446.5|9461.5|9446.5|9461.3|9446.3|0
1629274680000|2021-08-18 08:18:00|9460.8|9445.8|9457|9442|9460.8|9445.8|9457|9442|4
1629274690000|2021-08-18 08:18:10|9456.6|9441.6|9456.5|9441.5|9456.6|9441.6|9456.5|9441.5|0
1629274760000|2021-08-18 08:19:20|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|2
1629274770000|2021-08-18 08:19:30|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|3
1629274780000|2021-08-18 08:19:40|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|0
1629274800000|2021-08-18 08:20:00|9451.1|9436.1|9451.6|9436.6|9451.6|9436.6|9450.6|9435.6|0
1629274830000|2021-08-18 08:20:30|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|0
1629274880000|2021-08-18 08:21:20|9451.5|9436.5|9451.1|9436.1|9451.6|9436.6|9451.1|9436.1|0
1629274920000|2021-08-18 08:22:00|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|3
1629274940000|2021-08-18 08:22:20|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629275010000|2021-08-18 08:23:30|9450|9435|9450|9435|9450|9435|9450|9435|0
1629275040000|2021-08-18 08:24:00|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|1
1629275050000|2021-08-18 08:24:10|9451.8|9436.8|9454.5|9439.5|9454.5|9439.5|9451.8|9436.8|0
1629275100000|2021-08-18 08:25:00|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629275130000|2021-08-18 08:25:30|9453.6|9438.6|9453.1|9438.1|9453.6|9438.6|9453.1|9438.1|0
1629275140000|2021-08-18 08:25:40|9451.1|9436.1|9450.6|9435.6|9451.1|9436.1|9450.6|9435.6|1
1629275160000|2021-08-18 08:26:00|9448.1|9433.1|9447.2|9432.2|9448.1|9433.1|9446.1|9431.1|1
1629275170000|2021-08-18 08:26:10|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1629275200000|2021-08-18 08:26:40|9449|9434|9449.6|9434.6|9449.6|9434.6|9449|9434|1
1629275210000|2021-08-18 08:26:50|9450|9435|9452.5|9437.5|9452.5|9437.5|9450|9435|0
1629275220000|2021-08-18 08:27:00|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|0
1629275250000|2021-08-18 08:27:30|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|1
1629275400000|2021-08-18 08:30:00|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629275440000|2021-08-18 08:30:40|9453.6|9438.6|9453.6|9438.6|9453.6|9438.6|9453.6|9438.6|0
1629275450000|2021-08-18 08:30:50|9453.1|9438.1|9452.6|9437.6|9453.1|9438.1|9452.6|9437.6|0
1629275460000|2021-08-18 08:31:00|9452.3|9437.3|9452.1|9437.1|9452.3|9437.3|9452.1|9437.1|0
1629275520000|2021-08-18 08:32:00|9449.6|9434.6|9446.4|9431.4|9449.6|9434.6|9446.4|9431.4|4
1629275530000|2021-08-18 08:32:10|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|0
1629275560000|2021-08-18 08:32:40|9446.8|9431.8|9447.1|9432.1|9447.1|9432.1|9446.8|9431.8|0
1629275570000|2021-08-18 08:32:50|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|1
1629275630000|2021-08-18 08:33:50|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|0
1629275660000|2021-08-18 08:34:20|9446.3|9431.3|9447|9432|9447|9432|9446.3|9431.3|0
1629275670000|2021-08-18 08:34:30|9447.1|9432.1|9449.6|9434.6|9449.6|9434.6|9447.1|9432.1|0
1629275710000|2021-08-18 08:35:10|9450|9435|9450.1|9435.1|9450.1|9435.1|9449.6|9434.6|0
1629275730000|2021-08-18 08:35:30|9449.8|9434.8|9450|9435|9450|9435|9449.6|9434.6|0
1629275740000|2021-08-18 08:35:40|9450.1|9435.1|9446|9431|9450.1|9435.1|9445.6|9430.6|3
1629275750000|2021-08-18 08:35:50|9448|9433|9448|9433|9448|9433|9448|9433|1
1629275780000|2021-08-18 08:36:20|9448.3|9433.3|9448.5|9433.5|9448.5|9433.5|9448.3|9433.3|0
1629275840000|2021-08-18 08:37:20|9449|9434|9449|9434|9449|9434|9449|9434|0
1629275850000|2021-08-18 08:37:30|9449.3|9434.3|9449.5|9434.5|9449.5|9434.5|9449.3|9434.3|0
1629275900000|2021-08-18 08:38:20|9450|9435|9450|9435|9450.3|9435.3|9450|9435|0
1629275930000|2021-08-18 08:38:50|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|0
1629276150000|2021-08-18 08:42:30|9449.7|9434.7|9449.5|9434.5|9449.7|9434.7|9449.5|9434.5|0
1629276160000|2021-08-18 08:42:40|9449|9434|9449|9434|9449|9434|9449|9434|0
1629276200000|2021-08-18 08:43:20|9445.9|9430.9|9445.5|9430.5|9446|9431|9445.5|9430.5|3
1629276230000|2021-08-18 08:43:50|9446|9431|9446|9431|9446|9431|9446|9431|0
1629276290000|2021-08-18 08:44:50|9446.5|9431.5|9447|9432|9447|9432|9446.5|9431.5|0
1629276310000|2021-08-18 08:45:10|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1629276340000|2021-08-18 08:45:40|9446.8|9431.8|9446.5|9431.5|9447|9432|9446.5|9431.5|0
1629276370000|2021-08-18 08:46:10|9446|9431|9446|9431|9446|9431|9446|9431|0
1629276380000|2021-08-18 08:46:20|9446.3|9431.3|9446.5|9431.5|9446.5|9431.5|9446.3|9431.3|0
1629276390000|2021-08-18 08:46:30|9447.5|9432.5|9448|9433|9448|9433|9447.5|9432.5|0
1629276410000|2021-08-18 08:46:50|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|3
1629276420000|2021-08-18 08:47:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1629276450000|2021-08-18 08:47:30|9447.2|9432.2|9448.5|9433.5|9448.5|9433.5|9447.2|9432.2|0
1629276480000|2021-08-18 08:48:00|9448|9433|9448|9433|9448|9433|9448|9433|0
1629276500000|2021-08-18 08:48:20|9448.7|9433.7|9449|9434|9449|9434|9448.7|9433.7|0
1629276520000|2021-08-18 08:48:40|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|0
1629276550000|2021-08-18 08:49:10|9452|9437|9451|9436|9452|9437|9451|9436|0
1629276660000|2021-08-18 08:51:00|9451.1|9436.1|9450.6|9435.6|9451.1|9436.1|9450.6|9435.6|0
1629276690000|2021-08-18 08:51:30|9450.7|9435.7|9450.2|9435.2|9450.7|9435.7|9450.2|9435.2|0
1629276790000|2021-08-18 08:53:10|9450.6|9435.6|9450.7|9435.7|9450.7|9435.7|9450.6|9435.6|0
1629276920000|2021-08-18 08:55:20|9448.7|9433.7|9449.1|9434.1|9449.1|9434.1|9448.7|9433.7|2
1629276930000|2021-08-18 08:55:30|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|0
1629276940000|2021-08-18 08:55:40|9450|9435|9450.2|9435.2|9450.2|9435.2|9450|9435|0
1629276980000|2021-08-18 08:56:20|9449.9|9434.9|9449.7|9434.7|9449.9|9434.9|9449.7|9434.7|1
1629277100000|2021-08-18 08:58:20|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|0
1629277110000|2021-08-18 08:58:30|9451.2|9436.2|9451.2|9436.2|9451.2|9436.2|9451.2|9436.2|0
1629277130000|2021-08-18 08:58:50|9451.6|9436.6|9451.7|9436.7|9451.7|9436.7|9451.6|9436.6|0
1629277140000|2021-08-18 08:59:00|||||||||2
1629277150000|2021-08-18 08:59:10|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|0
1629277160000|2021-08-18 08:59:20|9455.7|9440.7|9456.4|9441.4|9458.4|9443.4|9455.7|9440.7|26
1629277170000|2021-08-18 08:59:30|9456.9|9441.9|9456.4|9441.4|9456.9|9441.9|9456.4|9441.4|3
1629277180000|2021-08-18 08:59:40|||||||||2
1629277190000|2021-08-18 08:59:50|9455.4|9440.4|9458.9|9443.9|9458.9|9443.9|9455.4|9440.4|14
1629277200000|2021-08-18 09:00:00|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|9457.9|9442.9|0
1629277340000|2021-08-18 09:02:20|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|0
1629277350000|2021-08-18 09:02:30|9459.2|9444.2|9459|9444|9459.2|9444.2|9459|9444|0
1629277360000|2021-08-18 09:02:40|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|0
1629277380000|2021-08-18 09:03:00|9459.2|9444.2|9459.4|9444.4|9459.4|9444.4|9459.2|9444.2|0
1629277510000|2021-08-18 09:05:10|9458.9|9443.9|9459.4|9444.4|9459.4|9444.4|9458.9|9443.9|1
1629277530000|2021-08-18 09:05:30|||||||||5
1629277540000|2021-08-18 09:05:40|9459.1|9444.1|9458.9|9443.9|9459.1|9444.1|9458|9443|6
1629277550000|2021-08-18 09:05:50|9458.5|9443.5|9458.4|9443.4|9458.5|9443.5|9456.4|9441.4|4
1629277560000|2021-08-18 09:06:00|9457.9|9442.9|9457.4|9442.4|9457.9|9442.9|9457.4|9442.4|0
1629277620000|2021-08-18 09:07:00|9456.8|9441.8|9455.4|9440.4|9456.8|9441.8|9455.4|9440.4|3
1629277640000|2021-08-18 09:07:20|||||||||1
1629277650000|2021-08-18 09:07:30|9454.8|9439.8|9453.9|9438.9|9454.8|9439.8|9453.4|9438.4|2
1629277660000|2021-08-18 09:07:40|9452.9|9437.9|9452.9|9437.9|9452.9|9437.9|9452.5|9437.5|0
1629277670000|2021-08-18 09:07:50|9453.2|9438.2|9453.4|9438.4|9453.4|9438.4|9453.2|9438.2|0
1629277730000|2021-08-18 09:08:50|9453.7|9438.7|9453.9|9438.9|9453.9|9438.9|9453.7|9438.7|0
1629277760000|2021-08-18 09:09:20|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|1
1629277780000|2021-08-18 09:09:40|9452.9|9437.9|9452.9|9437.9|9452.9|9437.9|9452.9|9437.9|0
1629277820000|2021-08-18 09:10:20|9452.6|9437.6|9451.9|9436.9|9452.6|9437.6|9451.9|9436.9|2
1629277840000|2021-08-18 09:10:40|9450.4|9435.4|9450|9435|9450.4|9435.4|9450|9435|1
1629277850000|2021-08-18 09:10:50|9449.9|9434.9|9447|9432|9449.9|9434.9|9447|9432|2
1629277860000|2021-08-18 09:11:00|9446.5|9431.5|9445.9|9430.9|9446.5|9431.5|9445.9|9430.9|1
1629277870000|2021-08-18 09:11:10|9445.5|9430.5|9444.9|9429.9|9445.5|9430.5|9444.9|9429.9|0
1629277890000|2021-08-18 09:11:30|9444.5|9429.5|9444.9|9429.9|9444.9|9429.9|9444|9429|0
1629277900000|2021-08-18 09:11:40|9446.4|9431.4|9446.9|9431.9|9446.9|9431.9|9446.4|9431.4|2
1629277910000|2021-08-18 09:11:50|9447.6|9432.6|9447.9|9432.9|9447.9|9432.9|9447.6|9432.6|0
1629277920000|2021-08-18 09:12:00|9448.3|9433.3|9449.4|9434.4|9449.4|9434.4|9448.3|9433.3|1
1629277930000|2021-08-18 09:12:10|9449|9434|9449.4|9434.4|9449.4|9434.4|9448.9|9433.9|0
1629277940000|2021-08-18 09:12:20|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|0
1629277950000|2021-08-18 09:12:30|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1629277960000|2021-08-18 09:12:40|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|1
1629277970000|2021-08-18 09:12:50|9451.4|9436.4|9451.4|9436.4|9451.4|9436.4|9451.4|9436.4|1
1629277980000|2021-08-18 09:13:00|9451|9436|9449.8|9434.8|9451|9436|9449.8|9434.8|1
1629277990000|2021-08-18 09:13:10|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|0
1629278000000|2021-08-18 09:13:20|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1629278040000|2021-08-18 09:14:00|||||||||1
1629278070000|2021-08-18 09:14:30|9449.7|9434.7|9447.9|9432.9|9449.7|9434.7|9447.4|9432.4|2
1629278090000|2021-08-18 09:14:50|9448.4|9433.4|9448.9|9433.9|9448.9|9433.9|9448.4|9433.4|0
1629278100000|2021-08-18 09:15:00|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1629278110000|2021-08-18 09:15:10|||||||||1
1629278140000|2021-08-18 09:15:40|9448.2|9433.2|9447.9|9432.9|9448.2|9433.2|9447.9|9432.9|2
1629278210000|2021-08-18 09:16:50|||||||||2
1629278230000|2021-08-18 09:17:10|9446.4|9431.4|9445.4|9430.4|9446.4|9431.4|9445.4|9430.4|1
1629278240000|2021-08-18 09:17:20|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|0
1629278250000|2021-08-18 09:17:30|9445.4|9430.4|9444.9|9429.9|9445.4|9430.4|9444.9|9429.9|0
1629278260000|2021-08-18 09:17:40|9446.4|9431.4|9444.4|9429.4|9446.4|9431.4|9444.4|9429.4|1
1629278270000|2021-08-18 09:17:50|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|0
1629278360000|2021-08-18 09:19:20|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1629278390000|2021-08-18 09:19:50|9447.4|9432.4|9446.4|9431.4|9447.4|9432.4|9446.4|9431.4|2
1629278410000|2021-08-18 09:20:10|9445.9|9430.9|9445.5|9430.5|9445.9|9430.9|9445.5|9430.5|0
1629278430000|2021-08-18 09:20:30|9445.4|9430.4|9446.9|9431.9|9446.9|9431.9|9445.4|9430.4|0
1629278460000|2021-08-18 09:21:00|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|1
1629278480000|2021-08-18 09:21:20|9444.9|9429.9|9444.4|9429.4|9444.9|9429.9|9444.4|9429.4|2
1629278490000|2021-08-18 09:21:30|9444|9429|9443.9|9428.9|9444|9429|9443.9|9428.9|0
1629278500000|2021-08-18 09:21:40|||||||||1
1629278510000|2021-08-18 09:21:50|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|1
1629278530000|2021-08-18 09:22:10|9441.9|9426.9|9441.9|9426.9|9441.9|9426.9|9441.9|9426.9|1
1629278550000|2021-08-18 09:22:30|9441.6|9426.6|9441.4|9426.4|9441.6|9426.6|9440.9|9425.9|1
1629278560000|2021-08-18 09:22:40|9440.6|9425.6|9439.9|9424.9|9440.6|9425.6|9439.9|9424.9|1
1629278600000|2021-08-18 09:23:20|9423.6|9408.6|9420.5|9405.5|9428.1|9413.1|9420.5|9405.5|170
1629278610000|2021-08-18 09:23:30|9421|9406|9419.6|9404.6|9422.5|9407.5|9418.8|9403.8|3
1629278620000|2021-08-18 09:23:40|9419.5|9404.5|9420|9405|9420|9405|9419.5|9404.5|0
1629278630000|2021-08-18 09:23:50|9420.7|9405.7|9422|9407|9424|9409|9420.7|9405.7|0
1629278640000|2021-08-18 09:24:00|||||||||3
1629278650000|2021-08-18 09:24:10|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|2
1629278670000|2021-08-18 09:24:30|9427|9412|9427|9412|9427|9412|9427|9412|0
1629278680000|2021-08-18 09:24:40|9421.9|9406.9|9424.5|9409.5|9424.5|9409.5|9421.9|9406.9|1
1629278690000|2021-08-18 09:24:50|9425|9410|9425|9410|9425|9410|9425|9410|2
1629278710000|2021-08-18 09:25:10|9421.5|9406.5|9424.5|9409.5|9424.5|9409.5|9420.6|9405.6|13
1629278730000|2021-08-18 09:25:30|9425|9410|9425|9410|9425|9410|9425|9410|0
1629278760000|2021-08-18 09:26:00|9424.6|9409.6|9424.5|9409.5|9424.6|9409.6|9424.5|9409.5|0
1629278780000|2021-08-18 09:26:20|9424|9409|9424|9409|9424|9409|9424|9409|0
1629278790000|2021-08-18 09:26:30|9423.5|9408.5|9423|9408|9423.5|9408.5|9423|9408|0
1629278800000|2021-08-18 09:26:40|9422.6|9407.6|9426.5|9411.5|9426.5|9411.5|9422.6|9407.6|2
1629278850000|2021-08-18 09:27:30|9427|9412|9427|9412|9427|9412|9427|9412|0
1629278860000|2021-08-18 09:27:40|9427.4|9412.4|9427.5|9412.5|9427.5|9412.5|9427.4|9412.4|0
1629278900000|2021-08-18 09:28:20|9428|9413|9428|9413|9428|9413|9428|9413|0
1629278940000|2021-08-18 09:29:00|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|3
1629278950000|2021-08-18 09:29:10|9429|9414|9429|9414|9429|9414|9429|9414|0
1629278960000|2021-08-18 09:29:20|||||||||2
1629278970000|2021-08-18 09:29:30|||||||||2
1629278980000|2021-08-18 09:29:40|9429.7|9414.7|9429|9414|9429.7|9414.7|9429|9414|1
1629278990000|2021-08-18 09:29:50|9431|9416|9432|9417|9432.5|9417.5|9431|9416|1
1629279000000|2021-08-18 09:30:00|9431|9416|9426.5|9411.5|9431|9416|9425.1|9410.1|2
1629279020000|2021-08-18 09:30:20|9427.9|9412.9|9428.9|9413.9|9428.9|9413.9|9427.9|9412.9|0
1629279030000|2021-08-18 09:30:30|9429|9414|9428.5|9413.5|9429|9414|9428.5|9413.5|0
1629279040000|2021-08-18 09:30:40|9428|9413|9428|9413|9428|9413|9428|9413|0
1629279060000|2021-08-18 09:31:00|9428.4|9413.4|9428.5|9413.5|9428.5|9413.5|9428.4|9413.4|0
1629279070000|2021-08-18 09:31:10|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|0
1629279110000|2021-08-18 09:31:50|9430.5|9415.5|9431|9416|9431|9416|9430.5|9415.5|0
1629279140000|2021-08-18 09:32:20|9431.4|9416.4|9431.5|9416.5|9431.5|9416.5|9431.4|9416.4|0
1629279170000|2021-08-18 09:32:50|9431.8|9416.8|9431|9416|9431.8|9416.8|9431|9416|2
1629279190000|2021-08-18 09:33:10|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|15
1629279200000|2021-08-18 09:33:20|9429|9414|9425.5|9410.5|9429|9414|9425.5|9410.5|4
1629279210000|2021-08-18 09:33:30|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435|9420|44
1629279220000|2021-08-18 09:33:40|9435.9|9420.9|9437|9422|9439.4|9424.4|9435.9|9420.9|4
1629279240000|2021-08-18 09:34:00|9436.9|9421.9|9431.9|9416.9|9438.1|9423.1|9431.9|9416.9|42
1629279250000|2021-08-18 09:34:10|9432.6|9417.6|9432.4|9417.4|9432.6|9417.6|9432.4|9417.4|0
1629279260000|2021-08-18 09:34:20|9429.4|9414.4|9428.9|9413.9|9429.4|9414.4|9428.9|9413.9|1
1629279270000|2021-08-18 09:34:30|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|0
1629279280000|2021-08-18 09:34:40|9430.9|9415.9|9431.4|9416.4|9431.4|9416.4|9430.9|9415.9|0
1629279290000|2021-08-18 09:34:50|9431.6|9416.6|9431.9|9416.9|9432.4|9417.4|9431.6|9416.6|2
1629279310000|2021-08-18 09:35:10|9432.2|9417.2|9432.4|9417.4|9432.4|9417.4|9432.2|9417.2|0
1629279340000|2021-08-18 09:35:40|9433.9|9418.9|9434.2|9419.2|9434.9|9419.9|9433.9|9418.9|0
1629279350000|2021-08-18 09:35:50|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|0
1629279360000|2021-08-18 09:36:00|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1629279370000|2021-08-18 09:36:10|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|1
1629279380000|2021-08-18 09:36:20|9436.2|9421.2|9435.9|9420.9|9436.4|9421.4|9435.9|9420.9|1
1629279400000|2021-08-18 09:36:40|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|0
1629279410000|2021-08-18 09:36:50|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|2
1629279420000|2021-08-18 09:37:00|9434.7|9419.7|9435.2|9420.2|9435.2|9420.2|9434.7|9419.7|1
1629279490000|2021-08-18 09:38:10|9435.7|9420.7|9435.4|9420.4|9435.7|9420.7|9435.4|9420.4|1
1629279510000|2021-08-18 09:38:30|9435.2|9420.2|9434.7|9419.7|9435.6|9420.6|9434.7|9419.7|1
1629279570000|2021-08-18 09:39:30|9435.1|9420.1|9435.2|9420.2|9435.2|9420.2|9435.1|9420.1|0
1629279590000|2021-08-18 09:39:50|9434.7|9419.7|9433.2|9418.2|9434.7|9419.7|9433.2|9418.2|2
1629279600000|2021-08-18 09:40:00|9431.7|9416.7|9431|9416|9431.7|9416.7|9431|9416|5
1629279610000|2021-08-18 09:40:10|9430.6|9415.6|9429.6|9414.6|9430.6|9415.6|9429.6|9414.6|0
1629279700000|2021-08-18 09:41:40|9431|9416|9431|9416|9431|9416|9431|9416|5
1629279710000|2021-08-18 09:41:50|9431.4|9416.4|9431.7|9416.7|9431.7|9416.7|9431.4|9416.4|0
1629279720000|2021-08-18 09:42:00|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|0
1629279750000|2021-08-18 09:42:30|9430.4|9415.4|9429|9414|9430.4|9415.4|9429|9414|6
1629279790000|2021-08-18 09:43:10|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|0
1629279800000|2021-08-18 09:43:20|||||||||1
1629279810000|2021-08-18 09:43:30|||||||||1
1629279840000|2021-08-18 09:44:00|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|1
1629279850000|2021-08-18 09:44:10|9429|9414|9429|9414|9429|9414|9429|9414|3
1629279930000|2021-08-18 09:45:30|9430.4|9415.4|9430.7|9415.7|9430.7|9415.7|9430.4|9415.4|0
1629279990000|2021-08-18 09:46:30|9431|9416|9431|9416|9431|9416|9431|9416|0
1629280010000|2021-08-18 09:46:50|9430.6|9415.6|9429.5|9414.5|9430.6|9415.6|9429.5|9414.5|2
1629280030000|2021-08-18 09:47:10|9430|9415|9430.5|9415.5|9430.5|9415.5|9430|9415|0
1629280040000|2021-08-18 09:47:20|9431|9416|9431|9416|9431|9416|9431|9416|0
1629280100000|2021-08-18 09:48:20|9431.5|9416.5|9432|9417|9432.9|9417.9|9431.5|9416.5|0
1629280200000|2021-08-18 09:50:00|9432.4|9417.4|9432.4|9417.4|9432.7|9417.7|9432.4|9417.4|0
1629280230000|2021-08-18 09:50:30|9432|9417|9432|9417|9432|9417|9432|9417|0
1629280250000|2021-08-18 09:50:50|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|0
1629280340000|2021-08-18 09:52:20|9431.9|9416.9|9431.6|9416.6|9431.9|9416.9|9431.6|9416.6|0
1629280350000|2021-08-18 09:52:30|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|0
1629280440000|2021-08-18 09:54:00|9431|9416|9431|9416|9431|9416|9431|9416|0
1629280500000|2021-08-18 09:55:00|9435.5|9420.5|9435.5|9420.5|9435.9|9420.9|9435.5|9420.5|9
1629280510000|2021-08-18 09:55:10|9436|9421|9436|9421|9436.5|9421.5|9435.5|9420.5|0
1629280520000|2021-08-18 09:55:20|9436.4|9421.4|9436.4|9421.4|9436.5|9421.5|9436|9421|0
1629280530000|2021-08-18 09:55:30|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1629280560000|2021-08-18 09:56:00|||||||||1
1629280700000|2021-08-18 09:58:20|9434.5|9419.5|9434.1|9419.1|9434.5|9419.5|9434.1|9419.1|1
1629280710000|2021-08-18 09:58:30|9433.6|9418.6|9431.8|9416.8|9433.6|9418.6|9431.8|9416.8|2
1629280720000|2021-08-18 09:58:40|9430.4|9415.4|9429.5|9414.5|9430.4|9415.4|9429.5|9414.5|1
1629280740000|2021-08-18 09:59:00|9429|9414|9429|9414|9429|9414|9429|9414|0
1629280750000|2021-08-18 09:59:10|9428.5|9413.5|9428.8|9413.8|9428.8|9413.8|9428.5|9413.5|0
1629280770000|2021-08-18 09:59:30|9429|9414|9429|9414|9429|9414|9429|9414|0
1629280780000|2021-08-18 09:59:40|9429.3|9414.3|9429.5|9414.5|9429.5|9414.5|9429.3|9414.3|0
1629280800000|2021-08-18 10:00:00|9430|9415|9430|9415|9430|9415|9430|9415|0
1629280810000|2021-08-18 10:00:10|9432.1|9417.1|9431.3|9416.3|9432.1|9417.1|9431.3|9416.3|1
1629280830000|2021-08-18 10:00:30|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1629280860000|2021-08-18 10:01:00|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|0
1629280930000|2021-08-18 10:02:10|9432.5|9417.5|9432.6|9417.6|9432.6|9417.6|9432.5|9417.5|0
1629280970000|2021-08-18 10:02:50|9431|9416|9431|9416|9431|9416|9431|9416|5
1629280980000|2021-08-18 10:03:00|9430.7|9415.7|9430.7|9415.7|9431.6|9416.6|9429.9|9414.9|1
1629280990000|2021-08-18 10:03:10|9431.1|9416.1|9431.2|9416.2|9431.2|9416.2|9431.1|9416.1|0
1629281000000|2021-08-18 10:03:20|9431.6|9416.6|9431.7|9416.7|9431.7|9416.7|9431.6|9416.6|0
1629281020000|2021-08-18 10:03:40|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|0
1629281090000|2021-08-18 10:04:50|9432.1|9417.1|9431.7|9416.7|9432.1|9417.1|9431.7|9416.7|5
1629281120000|2021-08-18 10:05:20|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|14
1629281130000|2021-08-18 10:05:30|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|0
1629281230000|2021-08-18 10:07:10|9428|9413|9428.2|9413.2|9428.2|9413.2|9428|9413|0
1629281240000|2021-08-18 10:07:20|9429|9414|9430.2|9415.2|9430.2|9415.2|9429|9414|0
1629281270000|2021-08-18 10:07:50|9430.7|9415.7|9430.4|9415.4|9430.7|9415.7|9430.4|9415.4|0
1629281280000|2021-08-18 10:08:00|9430.2|9415.2|9429.7|9414.7|9430.2|9415.2|9429.7|9414.7|0
1629281310000|2021-08-18 10:08:30|9431|9416|9431|9416|9431|9416|9431|9416|2
1629281330000|2021-08-18 10:08:50|9430.7|9415.7|9430.5|9415.5|9430.7|9415.7|9430.5|9415.5|0
1629281390000|2021-08-18 10:09:50|9431|9416|9431|9416|9431|9416|9431|9416|0
1629281420000|2021-08-18 10:10:20|9431.5|9416.5|9431|9416|9431.5|9416.5|9431|9416|0
1629281430000|2021-08-18 10:10:30|9430.7|9415.7|9430.6|9415.6|9431|9416|9430.5|9415.5|0
1629281440000|2021-08-18 10:10:40|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|0
1629281450000|2021-08-18 10:10:50|9431.5|9416.5|9430.5|9415.5|9431.5|9416.5|9430.5|9415.5|1
1629281460000|2021-08-18 10:11:00|9431|9416|9430.5|9415.5|9431|9416|9430.5|9415.5|0
1629281470000|2021-08-18 10:11:10|9431|9416|9431|9416|9431|9416|9431|9416|0
1629281510000|2021-08-18 10:11:50|9431.4|9416.4|9431.1|9416.1|9431.5|9416.5|9431.1|9416.1|0
1629281520000|2021-08-18 10:12:00|9431|9416|9431|9416|9431|9416|9431|9416|0
1629281540000|2021-08-18 10:12:20|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|0
1629281580000|2021-08-18 10:13:00|9430.2|9415.2|9431.3|9416.3|9431.3|9416.3|9430.2|9415.2|3
1629281590000|2021-08-18 10:13:10|9431.7|9416.7|9431.2|9416.2|9431.7|9416.7|9431.2|9416.2|0
1629281600000|2021-08-18 10:13:20|9430.9|9415.9|9430.7|9415.7|9430.9|9415.9|9430.7|9415.7|0
1629281660000|2021-08-18 10:14:20|9431.1|9416.1|9431.2|9416.2|9431.2|9416.2|9431.1|9416.1|0
1629281670000|2021-08-18 10:14:30|9430.7|9415.7|9431.6|9416.6|9431.6|9416.6|9430.7|9415.7|2
1629281680000|2021-08-18 10:14:40|9432.1|9417.1|9432.7|9417.7|9432.7|9417.7|9432.1|9417.1|0
1629281690000|2021-08-18 10:14:50|9433.7|9418.7|9433.7|9418.7|9433.7|9418.7|9433.7|9418.7|0
1629281710000|2021-08-18 10:15:10|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|0
1629281730000|2021-08-18 10:15:30|9434|9419|9434.7|9419.7|9434.7|9419.7|9434|9419|1
1629281800000|2021-08-18 10:16:40|9435.8|9420.8|9434.7|9419.7|9436.2|9421.2|9434.7|9419.7|2
1629281830000|2021-08-18 10:17:10|9434.4|9419.4|9434.2|9419.2|9434.4|9419.4|9434.2|9419.2|0
1629281940000|2021-08-18 10:19:00|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|1
1629281960000|2021-08-18 10:19:20|9435.5|9420.5|9435.2|9420.2|9435.7|9420.7|9435.2|9420.2|0
1629281970000|2021-08-18 10:19:30|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|0
1629282000000|2021-08-18 10:20:00|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1629282010000|2021-08-18 10:20:10|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|0
1629282120000|2021-08-18 10:22:00|9434.9|9419.9|9434.7|9419.7|9434.9|9419.9|9434.7|9419.7|0
1629282190000|2021-08-18 10:23:10|9434.4|9419.4|9434.2|9419.2|9434.4|9419.4|9434.2|9419.2|0
1629282220000|2021-08-18 10:23:40|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|0
1629282240000|2021-08-18 10:24:00|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|1
1629282250000|2021-08-18 10:24:10|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.4|9420.4|0
1629282290000|2021-08-18 10:24:50|9436.1|9421.1|9436.6|9421.6|9436.6|9421.6|9436.1|9421.1|0
1629282300000|2021-08-18 10:25:00|9437.1|9422.1|9437.1|9422.1|9437.4|9422.4|9437.1|9422.1|0
1629282310000|2021-08-18 10:25:10|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|0
1629282330000|2021-08-18 10:25:30|9438.8|9423.8|9439.6|9424.6|9439.6|9424.6|9438.8|9423.8|0
1629282340000|2021-08-18 10:25:40|9440.1|9425.1|9439.9|9424.9|9440.1|9425.1|9439.7|9424.7|0
1629282360000|2021-08-18 10:26:00|9440.1|9425.1|9440.1|9425.1|9440.1|9425.1|9440.1|9425.1|0
1629282380000|2021-08-18 10:26:20|9440.4|9425.4|9440.6|9425.6|9440.6|9425.6|9440.4|9425.4|0
1629282400000|2021-08-18 10:26:40|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|0
1629282420000|2021-08-18 10:27:00|9442.3|9427.3|9442.6|9427.6|9442.6|9427.6|9442.3|9427.3|4
1629282480000|2021-08-18 10:28:00|9446.3|9431.3|9449.1|9434.1|9449.6|9434.6|9446.3|9431.3|3
1629282490000|2021-08-18 10:28:10|9448.7|9433.7|9448.6|9433.6|9448.7|9433.7|9448.6|9433.6|0
1629282510000|2021-08-18 10:28:30|||||||||1
1629282550000|2021-08-18 10:29:10|9449.1|9434.1|9449.4|9434.4|9449.4|9434.4|9449.1|9434.1|0
1629282560000|2021-08-18 10:29:20|9449.9|9434.9|9450.1|9435.1|9450.1|9435.1|9449.9|9434.9|0
1629282570000|2021-08-18 10:29:30|9450.8|9435.8|9451.1|9436.1|9451.1|9436.1|9450.8|9435.8|0
1629282610000|2021-08-18 10:30:10|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|0
1629282620000|2021-08-18 10:30:20|9451.9|9436.9|9452.1|9437.1|9452.1|9437.1|9451.9|9436.9|0
1629282640000|2021-08-18 10:30:40|9452.4|9437.4|9453.1|9438.1|9453.1|9438.1|9452.4|9437.4|0
1629282670000|2021-08-18 10:31:10|||||||||4
1629282690000|2021-08-18 10:31:30|9452.7|9437.7|9448.1|9433.1|9452.7|9437.7|9448.1|9433.1|4
1629282700000|2021-08-18 10:31:40|9446.6|9431.6|9452.6|9437.6|9452.6|9437.6|9446.6|9431.6|2
1629282710000|2021-08-18 10:31:50|9453.1|9438.1|9453.6|9438.6|9453.6|9438.6|9453.1|9438.1|0
1629282730000|2021-08-18 10:32:10|9453.9|9438.9|9454.1|9439.1|9454.1|9439.1|9453.9|9438.9|0
1629282740000|2021-08-18 10:32:20|9453.6|9438.6|9453.6|9438.6|9453.6|9438.6|9453.6|9438.6|5
1629282750000|2021-08-18 10:32:30|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629282770000|2021-08-18 10:32:50|9454.4|9439.4|9454.6|9439.6|9454.6|9439.6|9454.4|9439.4|0
1629282800000|2021-08-18 10:33:20|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|2
1629282810000|2021-08-18 10:33:30|9453.6|9438.6|9454.6|9439.6|9454.6|9439.6|9453.6|9438.6|2
1629282840000|2021-08-18 10:34:00|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|13
1629282860000|2021-08-18 10:34:20|9454.7|9439.7|9453.6|9438.6|9454.7|9439.7|9453.6|9438.6|1
1629282870000|2021-08-18 10:34:30|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629282900000|2021-08-18 10:35:00|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|0
1629282910000|2021-08-18 10:35:10|9454.9|9439.9|9455.1|9440.1|9455.1|9440.1|9454.9|9439.9|1
1629282920000|2021-08-18 10:35:20|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|21
1629282930000|2021-08-18 10:35:30|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|0
1629282940000|2021-08-18 10:35:40|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1629282960000|2021-08-18 10:36:00|9460.8|9445.8|9456.2|9441.2|9460.8|9445.8|9456.2|9441.2|2
1629282970000|2021-08-18 10:36:10|9454.2|9439.2|9454.7|9439.7|9454.7|9439.7|9453.7|9438.7|1
1629283000000|2021-08-18 10:36:40|9455.4|9440.4|9455.7|9440.7|9455.7|9440.7|9455.4|9440.4|0
1629283020000|2021-08-18 10:37:00|9455.4|9440.4|9455.2|9440.2|9455.4|9440.4|9455.2|9440.2|0
1629283030000|2021-08-18 10:37:10|9454.9|9439.9|9454.7|9439.7|9454.9|9439.9|9454.7|9439.7|0
1629283070000|2021-08-18 10:37:50|9455.1|9440.1|9455.2|9440.2|9455.2|9440.2|9455.1|9440.1|0
1629283080000|2021-08-18 10:38:00|9454.5|9439.5|9453.7|9438.7|9454.5|9439.5|9453.7|9438.7|0
1629283100000|2021-08-18 10:38:20|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|2
1629283150000|2021-08-18 10:39:10|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|0
1629283180000|2021-08-18 10:39:40|9454.4|9439.4|9454.2|9439.2|9454.4|9439.4|9454.2|9439.2|0
1629283190000|2021-08-18 10:39:50|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1629283200000|2021-08-18 10:40:00|9454.2|9439.2|9454.7|9439.7|9454.7|9439.7|9454.2|9439.2|0
1629283210000|2021-08-18 10:40:10|9454.4|9439.4|9452.6|9437.6|9454.4|9439.4|9452.6|9437.6|1
1629283220000|2021-08-18 10:40:20|9452.9|9437.9|9454.1|9439.1|9454.1|9439.1|9452.9|9437.9|0
1629283230000|2021-08-18 10:40:30|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|0
1629283260000|2021-08-18 10:41:00|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|2
1629283270000|2021-08-18 10:41:10|9451.3|9436.3|9451.6|9436.6|9451.6|9436.6|9451.3|9436.3|0
1629283280000|2021-08-18 10:41:20|9451.9|9436.9|9453.1|9438.1|9453.1|9438.1|9451.9|9436.9|0
1629283290000|2021-08-18 10:41:30|9452.6|9437.6|9452.1|9437.1|9452.6|9437.6|9452.1|9437.1|0
1629283520000|2021-08-18 10:45:20|9452.4|9437.4|9453.1|9438.1|9453.1|9438.1|9452.4|9437.4|0
1629283530000|2021-08-18 10:45:30|9453.4|9438.4|9454.1|9439.1|9454.1|9439.1|9453.4|9438.4|1
1629283550000|2021-08-18 10:45:50|9454.4|9439.4|9454.9|9439.9|9454.9|9439.9|9454.4|9439.4|0
1629283560000|2021-08-18 10:46:00|9455.1|9440.1|9457.4|9442.4|9457.4|9442.4|9455.1|9440.1|1
1629283570000|2021-08-18 10:46:10|9457.9|9442.9|9458.1|9443.1|9458.1|9443.1|9457.9|9442.9|0
1629283590000|2021-08-18 10:46:30|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1629283610000|2021-08-18 10:46:50|9458.4|9443.4|9456.6|9441.6|9458.4|9443.4|9456.6|9441.6|5
1629283620000|2021-08-18 10:47:00|9456.2|9441.2|9454.6|9439.6|9456.2|9441.2|9454.6|9439.6|0
1629283630000|2021-08-18 10:47:10|9454.2|9439.2|9454.6|9439.6|9454.6|9439.6|9454.1|9439.1|0
1629283640000|2021-08-18 10:47:20|9454.1|9439.1|9456.1|9441.1|9456.1|9441.1|9454.1|9439.1|4
1629283650000|2021-08-18 10:47:30|9455.6|9440.6|9455.1|9440.1|9455.6|9440.6|9455.1|9440.1|0
1629283670000|2021-08-18 10:47:50|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|0
1629283690000|2021-08-18 10:48:10|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1629283710000|2021-08-18 10:48:30|9456.6|9441.6|9459|9444|9459|9444|9456.6|9441.6|1
1629283720000|2021-08-18 10:48:40|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1629283750000|2021-08-18 10:49:10|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|0
1629283790000|2021-08-18 10:49:50|9460.3|9445.3|9461.1|9446.1|9462.1|9447.1|9460.3|9445.3|2
1629283840000|2021-08-18 10:50:40|9459.3|9444.3|9459|9444|9459.3|9444.3|9458.6|9443.6|3
1629283880000|2021-08-18 10:51:20|9458|9443|9458|9443|9458|9443|9458|9443|0
1629283890000|2021-08-18 10:51:30|9457.1|9442.1|9456.8|9441.8|9457.1|9442.1|9456.4|9441.4|0
1629283900000|2021-08-18 10:51:40|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1629284020000|2021-08-18 10:53:40|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|0
1629284040000|2021-08-18 10:54:00|9458.8|9443.8|9459.7|9444.7|9459.7|9444.7|9458.8|9443.8|1
1629284070000|2021-08-18 10:54:30|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|0
1629284140000|2021-08-18 10:55:40|9455.5|9440.5|9453.7|9438.7|9455.5|9440.5|9453.7|9438.7|5
1629284160000|2021-08-18 10:56:00|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|0
1629284190000|2021-08-18 10:56:30|9452|9437|9450.9|9435.9|9452|9437|9450.9|9435.9|0
1629284200000|2021-08-18 10:56:40|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|0
1629284220000|2021-08-18 10:57:00|9452.1|9437.1|9455.2|9440.2|9455.2|9440.2|9451.1|9436.1|1
1629284250000|2021-08-18 10:57:30|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|0
1629284280000|2021-08-18 10:58:00|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|9454.7|9439.7|0
1629284290000|2021-08-18 10:58:10|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|0
1629284310000|2021-08-18 10:58:30|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|0
1629284320000|2021-08-18 10:58:40|9456.1|9441.1|9458.1|9443.1|9458.1|9443.1|9456.1|9441.1|2
1629284330000|2021-08-18 10:58:50|9457.3|9442.3|9457.2|9442.2|9457.3|9442.3|9457.2|9442.2|0
1629284360000|2021-08-18 10:59:20|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|0
1629284370000|2021-08-18 10:59:30|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629284400000|2021-08-18 11:00:00|9459.7|9444.7|9460|9445|9460|9445|9459.7|9444.7|36
1629284410000|2021-08-18 11:00:10|9459.7|9444.7|9459.7|9444.7|9459.7|9444.7|9459.7|9444.7|2
1629284440000|2021-08-18 11:00:40|9459.3|9444.3|9459.2|9444.2|9459.3|9444.3|9459.2|9444.2|0
1629284550000|2021-08-18 11:02:30|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|0
1629284650000|2021-08-18 11:04:10|9460.2|9445.2|9460.3|9445.3|9460.3|9445.3|9460.2|9445.2|0
1629284820000|2021-08-18 11:07:00|9459.6|9444.6|9459.3|9444.3|9459.6|9444.6|9459.3|9444.3|0
1629284880000|2021-08-18 11:08:00|9459|9444|9457.8|9442.8|9459|9444|9457.8|9442.8|2
1629284940000|2021-08-18 11:09:00|9458.1|9443.1|9458.3|9443.3|9458.3|9443.3|9458.1|9443.1|0
1629285000000|2021-08-18 11:10:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|0
1629285030000|2021-08-18 11:10:30|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|2
1629285050000|2021-08-18 11:10:50|||||||||1
1629285060000|2021-08-18 11:11:00|9460.6|9445.6|9460.8|9445.8|9460.8|9445.8|9460.6|9445.6|0
1629285120000|2021-08-18 11:12:00|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|1
1629285150000|2021-08-18 11:12:30|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|0
1629285230000|2021-08-18 11:13:50|9458.9|9443.9|9457.3|9442.3|9458.9|9443.9|9457.3|9442.3|2
1629285240000|2021-08-18 11:14:00|9456.9|9441.9|9456.8|9441.8|9456.9|9441.9|9456.8|9441.8|2
1629285260000|2021-08-18 11:14:20|9457.1|9442.1|9457.3|9442.3|9457.3|9442.3|9457.1|9442.1|0
1629285270000|2021-08-18 11:14:30|9456.9|9441.9|9456.9|9441.9|9456.9|9441.9|9456.9|9441.9|0
1629285280000|2021-08-18 11:14:40|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629285340000|2021-08-18 11:15:40|9454.8|9439.8|9454.9|9439.9|9454.9|9439.9|9454.8|9439.8|6
1629285350000|2021-08-18 11:15:50|9454.4|9439.4|9453.9|9438.9|9454.4|9439.4|9453.9|9438.9|0
1629285460000|2021-08-18 11:17:40|9454.4|9439.4|9453.9|9438.9|9454.4|9439.4|9453.9|9438.9|0
1629285510000|2021-08-18 11:18:30|9454.3|9439.3|9455.1|9440.1|9455.4|9440.4|9454.3|9439.3|0
1629285520000|2021-08-18 11:18:40|9455.4|9440.4|9454.9|9439.9|9455.4|9440.4|9454.9|9439.9|0
1629285530000|2021-08-18 11:18:50|9455.3|9440.3|9455.4|9440.4|9455.9|9440.9|9455.3|9440.3|0
1629285540000|2021-08-18 11:19:00|9455.8|9440.8|9455.9|9440.9|9455.9|9440.9|9455.8|9440.8|0
1629285580000|2021-08-18 11:19:40|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|0
1629285630000|2021-08-18 11:20:30|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|0
1629285770000|2021-08-18 11:22:50|9456.3|9441.3|9457.8|9442.8|9457.9|9442.9|9456.3|9441.3|1
1629285780000|2021-08-18 11:23:00|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|0
1629285790000|2021-08-18 11:23:10|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|1
1629285840000|2021-08-18 11:24:00|||||||||3
1629285860000|2021-08-18 11:24:20|||||||||1
1629285870000|2021-08-18 11:24:30|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|0
1629285880000|2021-08-18 11:24:40|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|0
1629286020000|2021-08-18 11:27:00|9463.4|9448.4|9463.9|9448.9|9463.9|9448.9|9463.4|9448.4|7
1629286050000|2021-08-18 11:27:30|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|0
1629286070000|2021-08-18 11:27:50|9464.1|9449.1|9464.3|9449.3|9464.3|9449.3|9464.1|9449.1|0
1629286080000|2021-08-18 11:28:00|9464|9449|9463.3|9448.3|9464|9449|9463.3|9448.3|2
1629286110000|2021-08-18 11:28:30|9462.3|9447.3|9460.3|9445.3|9462.3|9447.3|9460.3|9445.3|6
1629286120000|2021-08-18 11:28:40|9459.9|9444.9|9459.3|9444.3|9459.9|9444.9|9459.3|9444.3|0
1629286130000|2021-08-18 11:28:50|9459.6|9444.6|9459.8|9444.8|9459.8|9444.8|9459.6|9444.6|0
1629286150000|2021-08-18 11:29:10|9460.1|9445.1|9460.3|9445.3|9460.3|9445.3|9460.1|9445.1|0
1629286210000|2021-08-18 11:30:10|9460.6|9445.6|9460.8|9445.8|9460.8|9445.8|9460.6|9445.6|0
1629286220000|2021-08-18 11:30:20|9458.8|9443.8|9459.1|9444.1|9459.1|9444.1|9458.8|9443.8|2
1629286230000|2021-08-18 11:30:30|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|0
1629286260000|2021-08-18 11:31:00|9458.8|9443.8|9458.3|9443.3|9458.8|9443.8|9458.3|9443.3|0
1629286310000|2021-08-18 11:31:50|9458.8|9443.8|9457.8|9442.8|9458.8|9443.8|9457.8|9442.8|2
1629286320000|2021-08-18 11:32:00|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|0
1629286350000|2021-08-18 11:32:30|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1629286360000|2021-08-18 11:32:40|||||||||1
1629286370000|2021-08-18 11:32:50|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|0
1629286380000|2021-08-18 11:33:00|9457.8|9442.8|9457.3|9442.3|9457.8|9442.8|9457.3|9442.3|0
1629286420000|2021-08-18 11:33:40|9456.9|9441.9|9456.8|9441.8|9456.9|9441.9|9456.8|9441.8|0
1629286430000|2021-08-18 11:33:50|9456.2|9441.2|9454.3|9439.3|9456.2|9441.2|9454.3|9439.3|3
1629286440000|2021-08-18 11:34:00|9454.6|9439.6|9453.6|9438.6|9454.6|9439.6|9453.6|9438.6|17
1629286500000|2021-08-18 11:35:00|9454|9439|9454.8|9439.8|9454.8|9439.8|9454|9439|0
1629286510000|2021-08-18 11:35:10|9455.3|9440.3|9454.6|9439.6|9455.3|9440.3|9454.6|9439.6|1
1629286520000|2021-08-18 11:35:20|9455|9440|9452.8|9437.8|9455.6|9440.6|9452.8|9437.8|2
1629286530000|2021-08-18 11:35:30|9453.9|9438.9|9454.3|9439.3|9454.3|9439.3|9453.9|9438.9|0
1629286540000|2021-08-18 11:35:40|9453.9|9438.9|9452.8|9437.8|9453.9|9438.9|9452.8|9437.8|1
1629286550000|2021-08-18 11:35:50|9452.3|9437.3|9453.3|9438.3|9453.3|9438.3|9452.3|9437.3|0
1629286580000|2021-08-18 11:36:20|9453.6|9438.6|9454.3|9439.3|9454.3|9439.3|9453.6|9438.6|0
1629286590000|2021-08-18 11:36:30|9454.7|9439.7|9456.3|9441.3|9456.8|9441.8|9454.7|9439.7|2
1629286600000|2021-08-18 11:36:40|9456.8|9441.8|9456.3|9441.3|9456.8|9441.8|9456.3|9441.3|1
1629286630000|2021-08-18 11:37:10|9456.6|9441.6|9457.3|9442.3|9457.3|9442.3|9456.6|9441.6|3
1629286640000|2021-08-18 11:37:20|9458.3|9443.3|9461.8|9446.8|9462.3|9447.3|9458.3|9443.3|6
1629286650000|2021-08-18 11:37:30|9460.7|9445.7|9459.8|9444.8|9460.7|9445.7|9459.8|9444.8|1
1629286750000|2021-08-18 11:39:10|9460.3|9445.3|9460.8|9445.8|9460.8|9445.8|9460.3|9445.3|0
1629286800000|2021-08-18 11:40:00|9460.5|9445.5|9460.9|9445.9|9460.9|9445.9|9460.5|9445.5|0
1629286850000|2021-08-18 11:40:50|||||||||1
1629286860000|2021-08-18 11:41:00|9459.4|9444.4|9457.4|9442.4|9459.9|9444.9|9457.4|9442.4|1
1629286890000|2021-08-18 11:41:30|9457.1|9442.1|9456.4|9441.4|9457.1|9442.1|9456.4|9441.4|1
1629286930000|2021-08-18 11:42:10|9456.1|9441.1|9456.3|9441.3|9456.3|9441.3|9456.1|9441.1|2
1629286970000|2021-08-18 11:42:50|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|1
1629286980000|2021-08-18 11:43:00|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|0
1629287190000|2021-08-18 11:46:30|9455.8|9440.8|9458.8|9443.8|9458.8|9443.8|9455.8|9440.8|1
1629287210000|2021-08-18 11:46:50|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|1
1629287230000|2021-08-18 11:47:10|9458.1|9443.1|9458.3|9443.3|9458.3|9443.3|9458.1|9443.1|0
1629287240000|2021-08-18 11:47:20|9458.6|9443.6|9458.8|9443.8|9459.3|9444.3|9458.6|9443.6|0
1629287270000|2021-08-18 11:47:50|9459.8|9444.8|9460.3|9445.3|9460.3|9445.3|9459.8|9444.8|3
1629287280000|2021-08-18 11:48:00|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|0
1629287380000|2021-08-18 11:49:40|9460.4|9445.4|9460.3|9445.3|9460.4|9445.4|9460.3|9445.3|0
1629287410000|2021-08-18 11:50:10|9460.6|9445.6|9461.1|9446.1|9461.1|9446.1|9460.3|9445.3|0
1629287420000|2021-08-18 11:50:20|9462|9447|9464.3|9449.3|9464.3|9449.3|9462|9447|17
1629287430000|2021-08-18 11:50:30|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|4
1629287440000|2021-08-18 11:50:40|9466.8|9451.8|9469.8|9454.8|9469.8|9454.8|9466.8|9451.8|14
1629287450000|2021-08-18 11:50:50|9469.5|9454.5|9468.8|9453.8|9469.5|9454.5|9468.8|9453.8|3
1629287510000|2021-08-18 11:51:50|9466.8|9451.8|9466.3|9451.3|9466.8|9451.8|9465.8|9450.8|3
1629287520000|2021-08-18 11:52:00|9466.8|9451.8|9465.3|9450.3|9466.8|9451.8|9465.3|9450.3|9
1629287660000|2021-08-18 11:54:20|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|0
1629287670000|2021-08-18 11:54:30|9466.3|9451.3|9466.1|9451.1|9466.3|9451.3|9465.8|9450.8|0
1629287680000|2021-08-18 11:54:40|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|0
1629287750000|2021-08-18 11:55:50|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|0
1629287770000|2021-08-18 11:56:10|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|0
1629287790000|2021-08-18 11:56:30|9467|9452|9467.5|9452.5|9467.5|9452.5|9466.6|9451.6|0
1629287800000|2021-08-18 11:56:40|9468|9453|9468.1|9453.1|9468.1|9453.1|9468|9453|0
1629287810000|2021-08-18 11:56:50|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|3
1629287820000|2021-08-18 11:57:00|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|9467.6|9452.6|0
1629287830000|2021-08-18 11:57:10|9467.3|9452.3|9467.1|9452.1|9467.3|9452.3|9467.1|9452.1|2
1629287840000|2021-08-18 11:57:20|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|9466.8|9451.8|0
1629287880000|2021-08-18 11:58:00|9467.5|9452.5|9467.5|9452.5|9467.5|9452.5|9467.5|9452.5|0
1629287920000|2021-08-18 11:58:40|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|1
1629287940000|2021-08-18 11:59:00|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|1
1629287990000|2021-08-18 11:59:50|||||||||1
1629288000000|2021-08-18 12:00:00|9466|9451|9461.2|9446.2|9466|9451|9461.2|9446.2|22
1629288010000|2021-08-18 12:00:10|9461.6|9446.6|9461.4|9446.4|9461.7|9446.7|9460.7|9445.7|0
1629288040000|2021-08-18 12:00:40|9465|9450|9465|9450|9465|9450|9465|9450|1
1629288050000|2021-08-18 12:00:50|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|0
1629288060000|2021-08-18 12:01:00|9468.5|9453.5|9469|9454|9469|9454|9468.5|9453.5|5
1629288080000|2021-08-18 12:01:20|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|0
1629288090000|2021-08-18 12:01:30|9469.6|9454.6|9470|9455|9470|9455|9469.6|9454.6|4
1629288120000|2021-08-18 12:02:00|9469|9454|9466.5|9451.5|9469|9454|9466.5|9451.5|13
1629288130000|2021-08-18 12:02:10|9467|9452|9467.5|9452.5|9467.5|9452.5|9467|9452|0
1629288140000|2021-08-18 12:02:20|9467.8|9452.8|9468|9453|9468|9453|9467.8|9452.8|0
1629288150000|2021-08-18 12:02:30|9468.5|9453.5|9470|9455|9470|9455|9468.5|9453.5|1
1629288160000|2021-08-18 12:02:40|||||||||1
1629288170000|2021-08-18 12:02:50|9470.3|9455.3|9470.5|9455.5|9470.5|9455.5|9470.3|9455.3|1
1629288180000|2021-08-18 12:03:00|9469.8|9454.8|9468.6|9453.6|9470|9455|9468.1|9453.1|5
1629288190000|2021-08-18 12:03:10|9467.5|9452.5|9466.9|9451.9|9467.5|9452.5|9466.9|9451.9|2
1629288200000|2021-08-18 12:03:20|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|5
1629288220000|2021-08-18 12:03:40|9472|9457|9472|9457|9472|9457|9472|9457|5
1629288230000|2021-08-18 12:03:50|9474|9459|9474.3|9459.3|9474.3|9459.3|9474|9459|47
1629288240000|2021-08-18 12:04:00|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|0
1629288250000|2021-08-18 12:04:10|9477.8|9462.8|9485.9|9470.9|9485.9|9470.9|9477.8|9462.8|5
1629288260000|2021-08-18 12:04:20|9485.8|9470.8|9481.7|9466.7|9485.8|9470.8|9480.6|9465.6|4
1629288290000|2021-08-18 12:04:50|9480.2|9465.2|9483.7|9468.7|9483.7|9468.7|9479.2|9464.2|9
1629288300000|2021-08-18 12:05:00|9484.4|9469.4|9487|9472|9487.5|9472.5|9484|9469|7
1629288310000|2021-08-18 12:05:10|9488.9|9473.9|9487.4|9472.4|9488.9|9473.9|9487.4|9472.4|11
1629288320000|2021-08-18 12:05:20|9491|9476|9491.4|9476.4|9491.4|9476.4|9491|9476|9
1629288330000|2021-08-18 12:05:30|9495.1|9480.1|9493.9|9478.9|9495.6|9480.6|9493.8|9478.8|22
1629288340000|2021-08-18 12:05:40|9493.7|9478.7|9494.6|9479.6|9494.6|9479.6|9493.6|9478.6|8
1629288360000|2021-08-18 12:06:00|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|0
1629288370000|2021-08-18 12:06:10|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|5
1629288390000|2021-08-18 12:06:30|9494.6|9479.6|9493|9478|9494.6|9479.6|9492.2|9477.2|9
1629288410000|2021-08-18 12:06:50|9492.6|9477.6|9488.5|9473.5|9492.6|9477.6|9488.5|9473.5|1
1629288420000|2021-08-18 12:07:00|9488.9|9473.9|9492.6|9477.6|9493.1|9478.1|9488.9|9473.9|3
1629288430000|2021-08-18 12:07:10|9493.1|9478.1|9493.1|9478.1|9493.1|9478.1|9493.1|9478.1|0
1629288450000|2021-08-18 12:07:30|9489|9474|9489|9474|9489|9474|9489|9474|10
1629288490000|2021-08-18 12:08:10|9489.4|9474.4|9489|9474|9489.4|9474.4|9489|9474|1
1629288500000|2021-08-18 12:08:20|9487.8|9472.8|9482.6|9467.6|9488.3|9473.3|9482.6|9467.6|10
1629288520000|2021-08-18 12:08:40|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|2
1629288530000|2021-08-18 12:08:50|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|9483.8|9468.8|3
1629288540000|2021-08-18 12:09:00|9486.3|9471.3|9486.7|9471.7|9486.7|9471.7|9486.3|9471.3|0
1629288550000|2021-08-18 12:09:10|9487.4|9472.4|9487.4|9472.4|9488|9473|9487|9472|2
1629288560000|2021-08-18 12:09:20|9488|9473|9488|9473|9488|9473|9488|9473|0
1629288570000|2021-08-18 12:09:30|9487.3|9472.3|9482.4|9467.4|9487.3|9472.3|9482.4|9467.4|3
1629288580000|2021-08-18 12:09:40|9481.9|9466.9|9481.9|9466.9|9481.9|9466.9|9481.9|9466.9|0
1629288600000|2021-08-18 12:10:00|9480|9465|9478.1|9463.1|9481.4|9466.4|9475.7|9460.7|10
1629288610000|2021-08-18 12:10:10|9477.4|9462.4|9479|9464|9479|9464|9475.4|9460.4|7
1629288620000|2021-08-18 12:10:20|9478.3|9463.3|9476.7|9461.7|9478.3|9463.3|9476|9461|2
1629288630000|2021-08-18 12:10:30|9477.1|9462.1|9477.1|9462.1|9479|9464|9476|9461|0
1629288640000|2021-08-18 12:10:40|9476.7|9461.7|9477.4|9462.4|9477.4|9462.4|9476.7|9461.7|0
1629288650000|2021-08-18 12:10:50|9480.2|9465.2|9481.5|9466.5|9481.5|9466.5|9480.2|9465.2|1
1629288660000|2021-08-18 12:11:00|9479.2|9464.2|9474.5|9459.5|9479.2|9464.2|9474.1|9459.1|7
1629288670000|2021-08-18 12:11:10|9473.2|9458.2|9473.4|9458.4|9473.4|9458.4|9472.9|9457.9|1
1629288680000|2021-08-18 12:11:20|9472.9|9457.9|9472.9|9457.9|9472.9|9457.9|9472.9|9457.9|0
1629288690000|2021-08-18 12:11:30|9471.9|9456.9|9471.9|9456.9|9471.9|9456.9|9471.9|9456.9|0
1629288710000|2021-08-18 12:11:50|9475|9460|9477.3|9462.3|9477.3|9462.3|9475|9460|4
1629288720000|2021-08-18 12:12:00|9477.4|9462.4|9479.3|9464.3|9479.3|9464.3|9477.4|9462.4|0
1629288730000|2021-08-18 12:12:10|9480|9465|9480|9465|9480|9465|9480|9465|0
1629288740000|2021-08-18 12:12:20|9480.4|9465.4|9479.8|9464.8|9480.5|9465.5|9479.8|9464.8|1
1629288750000|2021-08-18 12:12:30|9479.4|9464.4|9479.4|9464.4|9479.4|9464.4|9479.4|9464.4|0
1629288770000|2021-08-18 12:12:50|9481.3|9466.3|9483.9|9468.9|9483.9|9468.9|9481.3|9466.3|3
1629288780000|2021-08-18 12:13:00|9484.4|9469.4|9484.4|9469.4|9484.4|9469.4|9484.4|9469.4|0
1629288800000|2021-08-18 12:13:20|9483.4|9468.4|9482.5|9467.5|9483.4|9468.4|9482.5|9467.5|10
1629288810000|2021-08-18 12:13:30|9482.2|9467.2|9483.3|9468.3|9483.3|9468.3|9482|9467|1
1629288820000|2021-08-18 12:13:40|9483.7|9468.7|9486|9471|9486|9471|9483.7|9468.7|1
1629288830000|2021-08-18 12:13:50|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|0
1629288840000|2021-08-18 12:14:00|9486.1|9471.1|9485.6|9470.6|9486.1|9471.1|9485.6|9470.6|5
1629288860000|2021-08-18 12:14:20|9483.7|9468.7|9480|9465|9484|9469|9480|9465|10
1629288870000|2021-08-18 12:14:30|9478.9|9463.9|9478.9|9463.9|9479.6|9464.6|9478.5|9463.5|4
1629288890000|2021-08-18 12:14:50|||||||||1
1629288910000|2021-08-18 12:15:10|9481.6|9466.6|9484|9469|9486.5|9471.5|9481.6|9466.6|6
1629288920000|2021-08-18 12:15:20|9484.5|9469.5|9484.9|9469.9|9484.9|9469.9|9484|9469|1
1629288930000|2021-08-18 12:15:30|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|0
1629288950000|2021-08-18 12:15:50|9484.7|9469.7|9488|9473|9488.4|9473.4|9484.7|9469.7|8
1629288960000|2021-08-18 12:16:00|9486.6|9471.6|9484.7|9469.7|9486.6|9471.6|9484.7|9469.7|3
1629288970000|2021-08-18 12:16:10|9486|9471|9487|9472|9487|9472|9486|9471|0
1629288980000|2021-08-18 12:16:20|9487.4|9472.4|9485|9470|9487.5|9472.5|9485|9470|2
1629288990000|2021-08-18 12:16:30|9484.5|9469.5|9483.5|9468.5|9484.5|9469.5|9483.5|9468.5|1
1629289020000|2021-08-18 12:17:00|9483.7|9468.7|9482.8|9467.8|9484|9469|9481.9|9466.9|2
1629289030000|2021-08-18 12:17:10|9483.3|9468.3|9480.3|9465.3|9483.3|9468.3|9480.3|9465.3|3
1629289040000|2021-08-18 12:17:20|9477.4|9462.4|9484.3|9469.3|9488.4|9473.4|9477.1|9462.1|12
1629289050000|2021-08-18 12:17:30|9483.9|9468.9|9481.1|9466.1|9484.2|9469.2|9480.1|9465.1|0
1629289060000|2021-08-18 12:17:40|9480.9|9465.9|9481.1|9466.1|9481.1|9466.1|9480.9|9465.9|0
1629289070000|2021-08-18 12:17:50|9480.4|9465.4|9481.3|9466.3|9481.3|9466.3|9480.1|9465.1|0
1629289080000|2021-08-18 12:18:00|9481.4|9466.4|9480.9|9465.9|9481.4|9466.4|9480.1|9465.1|0
1629289090000|2021-08-18 12:18:10|9480.6|9465.6|9480.7|9465.7|9481.8|9466.8|9480.1|9465.1|2
1629289100000|2021-08-18 12:18:20|9480.2|9465.2|9481.5|9466.5|9481.5|9466.5|9479.6|9464.6|5
1629289110000|2021-08-18 12:18:30|9481.8|9466.8|9481.3|9466.3|9481.8|9466.8|9480.1|9465.1|3
1629289180000|2021-08-18 12:19:40|9481.7|9466.7|9481.8|9466.8|9481.8|9466.8|9480.1|9465.1|5
1629289190000|2021-08-18 12:19:50|9481.3|9466.3|9481.8|9466.8|9481.8|9466.8|9481.3|9466.3|3
1629289200000|2021-08-18 12:20:00|9481.6|9466.6|9481.1|9466.1|9481.6|9466.6|9481.1|9466.1|5
1629289210000|2021-08-18 12:20:10|9481.4|9466.4|9481.4|9466.4|9481.4|9466.4|9481.4|9466.4|6
1629289220000|2021-08-18 12:20:20|9482.1|9467.1|9485.1|9470.1|9485.1|9470.1|9482.1|9467.1|3
1629289230000|2021-08-18 12:20:30|9485.4|9470.4|9486.9|9471.9|9488|9473|9485.4|9470.4|1
1629289260000|2021-08-18 12:21:00|9485.1|9470.1|9483|9468|9485.6|9470.6|9483|9468|3
1629289270000|2021-08-18 12:21:10|9482.4|9467.4|9483|9468|9483|9468|9480.9|9465.9|1
1629289280000|2021-08-18 12:21:20|9484.7|9469.7|9486.9|9471.9|9486.9|9471.9|9484.7|9469.7|0
1629289290000|2021-08-18 12:21:30|9487.1|9472.1|9485.6|9470.6|9487.1|9472.1|9485.6|9470.6|1
1629289300000|2021-08-18 12:21:40|9485.9|9470.9|9485.9|9470.9|9485.9|9470.9|9485.9|9470.9|0
1629289310000|2021-08-18 12:21:50|9486.7|9471.7|9486.7|9471.7|9486.7|9471.7|9485.7|9470.7|0
1629289320000|2021-08-18 12:22:00|9486.2|9471.2|9487.2|9472.2|9487.2|9472.2|9486.2|9471.2|1
1629289330000|2021-08-18 12:22:10|9486.9|9471.9|9486.6|9471.6|9486.9|9471.9|9486.6|9471.6|2
1629289350000|2021-08-18 12:22:30|9487.4|9472.4|9487.7|9472.7|9488.4|9473.4|9487.4|9472.4|1
1629289370000|2021-08-18 12:22:50|9488.2|9473.2|9487.7|9472.7|9488.2|9473.2|9487.7|9472.7|1
1629289390000|2021-08-18 12:23:10|9488.1|9473.1|9488.2|9473.2|9488.2|9473.2|9488.1|9473.1|0
1629289430000|2021-08-18 12:23:50|9489.3|9474.3|9489.1|9474.1|9489.3|9474.3|9489.1|9474.1|9
1629289440000|2021-08-18 12:24:00|9488.7|9473.7|9488.6|9473.6|9489.1|9474.1|9488.6|9473.6|7
1629289460000|2021-08-18 12:24:20|9488.9|9473.9|9489.1|9474.1|9489.1|9474.1|9488.9|9473.9|0
1629289480000|2021-08-18 12:24:40|9489.6|9474.6|9486.9|9471.9|9489.6|9474.6|9486.7|9471.7|2
1629289500000|2021-08-18 12:25:00|9487.2|9472.2|9486.9|9471.9|9487.4|9472.4|9486.9|9471.9|1
1629289540000|2021-08-18 12:25:40|9486|9471|9487.2|9472.2|9487.2|9472.2|9486|9471|4
1629289550000|2021-08-18 12:25:50|9487.4|9472.4|9486.6|9471.6|9487.4|9472.4|9486.3|9471.3|2
1629289590000|2021-08-18 12:26:30|9486.3|9471.3|9486.6|9471.6|9486.6|9471.6|9486.1|9471.1|0
1629289600000|2021-08-18 12:26:40|9487|9472|9487.1|9472.1|9487.1|9472.1|9487|9472|0
1629289620000|2021-08-18 12:27:00|9487.5|9472.5|9487.5|9472.5|9487.5|9472.5|9487.5|9472.5|0
1629289630000|2021-08-18 12:27:10|9490.2|9475.2|9489.9|9474.9|9490.2|9475.2|9489.6|9474.6|5
1629289640000|2021-08-18 12:27:20|9490.4|9475.4|9493.4|9478.4|9493.4|9478.4|9490.4|9475.4|1
1629289650000|2021-08-18 12:27:30|9493.1|9478.1|9493.4|9478.4|9493.4|9478.4|9493.1|9478.1|1
1629289660000|2021-08-18 12:27:40|9494.4|9479.4|9491.4|9476.4|9494.8|9479.8|9491.4|9476.4|10
1629289690000|2021-08-18 12:28:10|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|0
1629289700000|2021-08-18 12:28:20|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|0
1629289710000|2021-08-18 12:28:30|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|1
1629289720000|2021-08-18 12:28:40|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|1
1629289730000|2021-08-18 12:28:50|9491.2|9476.2|9492.1|9477.1|9492.1|9477.1|9491.2|9476.2|0
1629289740000|2021-08-18 12:29:00|9492.7|9477.7|9492.2|9477.2|9492.7|9477.7|9491.6|9476.6|2
1629289770000|2021-08-18 12:29:30|9492.1|9477.1|9492.2|9477.2|9492.2|9477.2|9491.7|9476.7|2
1629289780000|2021-08-18 12:29:40|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|0
1629289790000|2021-08-18 12:29:50|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|2
1629289810000|2021-08-18 12:30:10|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|0
1629289820000|2021-08-18 12:30:20|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|9493.4|9478.4|2
1629289830000|2021-08-18 12:30:30|9493.1|9478.1|9493.1|9478.1|9493.1|9478.1|9493.1|9478.1|0
1629289850000|2021-08-18 12:30:50|9493.4|9478.4|9495.1|9480.1|9495.1|9480.1|9493.4|9478.4|4
1629289860000|2021-08-18 12:31:00|9494.7|9479.7|9495.1|9480.1|9495.1|9480.1|9494.7|9479.7|5
1629289910000|2021-08-18 12:31:50|9495.6|9480.6|9495.1|9480.1|9495.6|9480.6|9495.1|9480.1|2
1629289920000|2021-08-18 12:32:00|9494.9|9479.9|9496.9|9481.9|9498.3|9483.3|9494.9|9479.9|7
1629289930000|2021-08-18 12:32:10|9496.8|9481.8|9496.8|9481.8|9496.8|9481.8|9496.8|9481.8|0
1629289940000|2021-08-18 12:32:20|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|0
1629289950000|2021-08-18 12:32:30|9496.6|9481.6|9497.1|9482.1|9497.1|9482.1|9496.6|9481.6|0
1629289960000|2021-08-18 12:32:40|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|0
1629289980000|2021-08-18 12:33:00|9496.6|9481.6|9496.1|9481.1|9496.6|9481.6|9496.1|9481.1|2
1629289990000|2021-08-18 12:33:10|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|9495.2|9480.2|2
1629290000000|2021-08-18 12:33:20|9498.7|9483.7|9499.4|9484.4|9499.8|9484.8|9498.7|9483.7|2
1629290010000|2021-08-18 12:33:30|9499.3|9484.3|9499.4|9484.4|9499.8|9484.8|9499.3|9484.3|0
1629290020000|2021-08-18 12:33:40|9499.2|9484.2|9499.2|9484.2|9499.2|9484.2|9499.2|9484.2|0
1629290040000|2021-08-18 12:34:00|9501.5|9486.5|9502.9|9487.9|9502.9|9487.9|9501.5|9486.5|7
1629290050000|2021-08-18 12:34:10|9503|9488|9503.4|9488.4|9503.4|9488.4|9502.4|9487.4|3
1629290080000|2021-08-18 12:34:40|9503.2|9488.2|9504.1|9489.1|9504.1|9489.1|9503.2|9488.2|2
1629290090000|2021-08-18 12:34:50|9503.7|9488.7|9505.1|9490.1|9507.5|9492.5|9503.7|9488.7|9
1629290100000|2021-08-18 12:35:00|9505|9490|9505.5|9490.5|9505.8|9490.8|9504.6|9489.6|3
1629290110000|2021-08-18 12:35:10|9505.8|9490.8|9506.7|9491.7|9506.7|9491.7|9505.8|9490.8|1
1629290120000|2021-08-18 12:35:20|9506.2|9491.2|9500.6|9485.6|9507|9492|9500.6|9485.6|16
1629290130000|2021-08-18 12:35:30|9499.9|9484.9|9499.5|9484.5|9499.9|9484.9|9499.5|9484.5|1
1629290140000|2021-08-18 12:35:40|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|0
1629290180000|2021-08-18 12:36:20|9499.7|9484.7|9499.7|9484.7|9499.7|9484.7|9499.7|9484.7|1
1629290190000|2021-08-18 12:36:30|9499.4|9484.4|9499.7|9484.7|9499.7|9484.7|9499.2|9484.2|1
1629290210000|2021-08-18 12:36:50|9500.2|9485.2|9500.9|9485.9|9500.9|9485.9|9500.2|9485.2|1
1629290230000|2021-08-18 12:37:10|9501.2|9486.2|9500.9|9485.9|9501.2|9486.2|9500.9|9485.9|0
1629290240000|2021-08-18 12:37:20|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9500.9|9485.9|0
1629290250000|2021-08-18 12:37:30|9501.7|9486.7|9501.2|9486.2|9501.7|9486.7|9501.2|9486.2|5
1629290260000|2021-08-18 12:37:40|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|0
1629290270000|2021-08-18 12:37:50|9501.6|9486.6|9502.1|9487.1|9502.1|9487.1|9501.6|9486.6|1
1629290300000|2021-08-18 12:38:20|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|0
1629290310000|2021-08-18 12:38:30|9502.3|9487.3|9500.5|9485.5|9502.3|9487.3|9500.5|9485.5|3
1629290330000|2021-08-18 12:38:50|9498.2|9483.2|9498.2|9483.2|9498.2|9483.2|9498.2|9483.2|3
1629290340000|2021-08-18 12:39:00|9499.2|9484.2|9499.9|9484.9|9499.9|9484.9|9499.2|9484.2|0
1629290350000|2021-08-18 12:39:10|9500.4|9485.4|9500.4|9485.4|9500.4|9485.4|9500.4|9485.4|0
1629290370000|2021-08-18 12:39:30|||||||||1
1629290400000|2021-08-18 12:40:00|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|0
1629290420000|2021-08-18 12:40:20|||||||||1
1629290440000|2021-08-18 12:40:40|9499.9|9484.9|9500.6|9485.6|9500.6|9485.6|9499.9|9484.9|0
1629290450000|2021-08-18 12:40:50|||||||||1
1629290470000|2021-08-18 12:41:10|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|0
1629290480000|2021-08-18 12:41:20|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|1
1629290540000|2021-08-18 12:42:20|9501.4|9486.4|9501.7|9486.7|9501.7|9486.7|9501.4|9486.4|1
1629290580000|2021-08-18 12:43:00|9503.2|9488.2|9502.1|9487.1|9503.6|9488.6|9502.1|9487.1|4
1629290620000|2021-08-18 12:43:40|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|1
1629290640000|2021-08-18 12:44:00|9500.5|9485.5|9501|9486|9501|9486|9500.5|9485.5|0
1629290670000|2021-08-18 12:44:30|||||||||2
1629290700000|2021-08-18 12:45:00|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|0
1629290720000|2021-08-18 12:45:20|||||||||1
1629290790000|2021-08-18 12:46:30|9501.3|9486.3|9501.2|9486.2|9501.3|9486.3|9500.7|9485.7|3
1629290820000|2021-08-18 12:47:00|9501.5|9486.5|9501.5|9486.5|9501.5|9486.5|9501.5|9486.5|0
1629290880000|2021-08-18 12:48:00|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|0
1629290900000|2021-08-18 12:48:20|9502.2|9487.2|9502.9|9487.9|9502.9|9487.9|9502.2|9487.2|1
1629290980000|2021-08-18 12:49:40|||||||||1
1629290990000|2021-08-18 12:49:50|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|0
1629291020000|2021-08-18 12:50:20|9502|9487|9498.9|9483.9|9502|9487|9498.9|9483.9|3
1629291030000|2021-08-18 12:50:30|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|0
1629291040000|2021-08-18 12:50:40|9498.4|9483.4|9495.8|9480.8|9498.4|9483.4|9494.8|9479.8|7
1629291050000|2021-08-18 12:50:50|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|1
1629291060000|2021-08-18 12:51:00|9496.7|9481.7|9497.9|9482.9|9497.9|9482.9|9496.7|9481.7|1
1629291080000|2021-08-18 12:51:20|9498.7|9483.7|9498.7|9483.7|9498.7|9483.7|9498.7|9483.7|1
1629291090000|2021-08-18 12:51:30|||||||||1
1629291120000|2021-08-18 12:52:00|9498.6|9483.6|9498.6|9483.6|9499.4|9484.4|9498.6|9483.6|1
1629291130000|2021-08-18 12:52:10|9498.3|9483.3|9498.4|9483.4|9498.6|9483.6|9498.3|9483.3|0
1629291140000|2021-08-18 12:52:20|9498.7|9483.7|9498.7|9483.7|9498.7|9483.7|9498.7|9483.7|2
1629291160000|2021-08-18 12:52:40|9501.2|9486.2|9501.3|9486.3|9501.3|9486.3|9501.2|9486.2|1
1629291170000|2021-08-18 12:52:50|9500.6|9485.6|9499.7|9484.7|9500.6|9485.6|9499.7|9484.7|0
1629291200000|2021-08-18 12:53:20|9499.8|9484.8|9499.8|9484.8|9499.8|9484.8|9499.8|9484.8|1
1629291210000|2021-08-18 12:53:30|9498.3|9483.3|9501.5|9486.5|9501.5|9486.5|9498.2|9483.2|6
1629291220000|2021-08-18 12:53:40|9501|9486|9501.5|9486.5|9501.5|9486.5|9501|9486|1
1629291260000|2021-08-18 12:54:20|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|1
1629291320000|2021-08-18 12:55:20|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|1
1629291330000|2021-08-18 12:55:30|9508.7|9493.7|9508.7|9493.7|9508.7|9493.7|9508.7|9493.7|1
1629291340000|2021-08-18 12:55:40|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|3
1629291370000|2021-08-18 12:56:10|||||||||3
1629291390000|2021-08-18 12:56:30|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|0
1629291410000|2021-08-18 12:56:50|||||||||1
1629291420000|2021-08-18 12:57:00|9508|9493|9508.3|9493.3|9508.3|9493.3|9508|9493|1
1629291430000|2021-08-18 12:57:10|9508.9|9493.9|9511|9496|9511|9496|9508.9|9493.9|1
1629291450000|2021-08-18 12:57:30|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|0
1629291460000|2021-08-18 12:57:40|9511.3|9496.3|9511.3|9496.3|9511.3|9496.3|9511.3|9496.3|0
1629291470000|2021-08-18 12:57:50|9512.3|9497.3|9516.8|9501.8|9516.8|9501.8|9512.3|9497.3|4
1629291480000|2021-08-18 12:58:00|9517.2|9502.2|9517.2|9502.2|9517.2|9502.2|9516.7|9501.7|0
1629291490000|2021-08-18 12:58:10|9517.7|9502.7|9517.8|9502.8|9517.8|9502.8|9517.3|9502.3|2
1629291500000|2021-08-18 12:58:20|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|6
1629291510000|2021-08-18 12:58:30|9516.1|9501.1|9516.8|9501.8|9517.3|9502.3|9515.8|9500.8|1
1629291520000|2021-08-18 12:58:40|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9516.8|9501.8|12
1629291530000|2021-08-18 12:58:50|9517.7|9502.7|9520.4|9505.4|9520.9|9505.9|9516.8|9501.8|24
1629291540000|2021-08-18 12:59:00|9521.1|9506.1|9521.6|9506.6|9521.6|9506.6|9519.4|9504.4|3
1629291550000|2021-08-18 12:59:10|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|3
1629291570000|2021-08-18 12:59:30|9521.7|9506.7|9522.1|9507.1|9522.1|9507.1|9521.7|9506.7|9
1629291580000|2021-08-18 12:59:40|9527|9512|9527|9512|9527.8|9512.8|9526.3|9511.3|4
1629291590000|2021-08-18 12:59:50|9527.6|9512.6|9527.1|9512.1|9528|9513|9526.8|9511.8|0
1629291600000|2021-08-18 13:00:00|9527|9512|9522|9507|9527.5|9512.5|9518.3|9503.3|36
1629291610000|2021-08-18 13:00:10|9521.5|9506.5|9526.6|9511.6|9526.6|9511.6|9515.9|9500.9|11
1629291620000|2021-08-18 13:00:20|9526.3|9511.3|9524.1|9509.1|9526.3|9511.3|9524.1|9509.1|0
1629291630000|2021-08-18 13:00:30|9522.6|9507.6|9519.7|9504.7|9522.6|9507.6|9519.7|9504.7|2
1629291640000|2021-08-18 13:00:40|9518.8|9503.8|9520.3|9505.3|9520.7|9505.7|9518.8|9503.8|1
1629291660000|2021-08-18 13:01:00|9519.9|9504.9|9520.3|9505.3|9520.3|9505.3|9519.2|9504.2|2
1629291680000|2021-08-18 13:01:20|9519.1|9504.1|9515|9500|9519.1|9504.1|9514.8|9499.8|5
1629291690000|2021-08-18 13:01:30|9515.2|9500.2|9513.7|9498.7|9516.2|9501.2|9513.7|9498.7|3
1629291700000|2021-08-18 13:01:40|9516.7|9501.7|9516.7|9501.7|9516.7|9501.7|9516.7|9501.7|2
1629291710000|2021-08-18 13:01:50|9515.2|9500.2|9515|9500|9515.2|9500.2|9514.7|9499.7|1
1629291720000|2021-08-18 13:02:00|9515.2|9500.2|9511.6|9496.6|9516.2|9501.2|9510.9|9495.9|3
1629291730000|2021-08-18 13:02:10|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|0
1629291740000|2021-08-18 13:02:20|9510.6|9495.6|9511.5|9496.5|9511.5|9496.5|9510.6|9495.6|1
1629291750000|2021-08-18 13:02:30|9512.2|9497.2|9511.9|9496.9|9512.2|9497.2|9511.9|9496.9|3
1629291770000|2021-08-18 13:02:50|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|1
1629291780000|2021-08-18 13:03:00|9513.9|9498.9|9513.9|9498.9|9513.9|9498.9|9513.9|9498.9|0
1629291800000|2021-08-18 13:03:20|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|2
1629291810000|2021-08-18 13:03:30|9510|9495|9509.2|9494.2|9510|9495|9509.2|9494.2|8
1629291820000|2021-08-18 13:03:40|9509.5|9494.5|9513.1|9498.1|9513.1|9498.1|9509.5|9494.5|1
1629291830000|2021-08-18 13:03:50|9511|9496|9512.4|9497.4|9513.1|9498.1|9511|9496|1
1629291860000|2021-08-18 13:04:20|9512.7|9497.7|9512.7|9497.7|9513.4|9498.4|9512.7|9497.7|0
1629291870000|2021-08-18 13:04:30|9510|9495|9510|9495|9510|9495|9510|9495|5
1629291900000|2021-08-18 13:05:00|9511.1|9496.1|9510|9495|9511.1|9496.1|9510|9495|1
1629291930000|2021-08-18 13:05:30|9509|9494|9509|9494|9509|9494|9509|9494|5
1629291950000|2021-08-18 13:05:50|9509.7|9494.7|9510|9495|9510|9495|9509.7|9494.7|0
1629291960000|2021-08-18 13:06:00|9509.6|9494.6|9509.5|9494.5|9509.6|9494.6|9509.5|9494.5|0
1629291980000|2021-08-18 13:06:20|9509.9|9494.9|9509.9|9494.9|9509.9|9494.9|9509.9|9494.9|1
1629291990000|2021-08-18 13:06:30|9510.7|9495.7|9510.4|9495.4|9510.7|9495.7|9510.4|9495.4|6
1629292010000|2021-08-18 13:06:50|9510|9495|9509|9494|9510|9495|9509|9494|1
1629292020000|2021-08-18 13:07:00|9511|9496|9509.6|9494.6|9511|9496|9509.1|9494.1|7
1629292040000|2021-08-18 13:07:20|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|1
1629292050000|2021-08-18 13:07:30|9513.9|9498.9|9512.8|9497.8|9518.2|9503.2|9512.4|9497.4|3
1629292060000|2021-08-18 13:07:40|9512.9|9497.9|9514.9|9499.9|9514.9|9499.9|9512.9|9497.9|0
1629292070000|2021-08-18 13:07:50|9514.6|9499.6|9513|9498|9514.6|9499.6|9513|9498|1
1629292080000|2021-08-18 13:08:00|9512.4|9497.4|9513.4|9498.4|9513.4|9498.4|9512.4|9497.4|1
1629292090000|2021-08-18 13:08:10|9513.9|9498.9|9515.4|9500.4|9515.4|9500.4|9513.4|9498.4|4
1629292110000|2021-08-18 13:08:30|9514.4|9499.4|9514.1|9499.1|9514.4|9499.4|9512.9|9497.9|1
1629292130000|2021-08-18 13:08:50|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|1
1629292150000|2021-08-18 13:09:10|9516.1|9501.1|9519.4|9504.4|9519.4|9504.4|9516.1|9501.1|2
1629292170000|2021-08-18 13:09:30|9517.9|9502.9|9515.9|9500.9|9517.9|9502.9|9515.9|9500.9|2
1629292180000|2021-08-18 13:09:40|9516.4|9501.4|9519.3|9504.3|9519.3|9504.3|9516.4|9501.4|0
1629292190000|2021-08-18 13:09:50|9521.4|9506.4|9522.4|9507.4|9522.4|9507.4|9521.4|9506.4|0
1629292200000|2021-08-18 13:10:00|9522.3|9507.3|9521.4|9506.4|9522.3|9507.3|9521.4|9506.4|1
1629292210000|2021-08-18 13:10:10|9521.2|9506.2|9520.8|9505.8|9521.2|9506.2|9519.4|9504.4|2
1629292220000|2021-08-18 13:10:20|9521.7|9506.7|9521.9|9506.9|9521.9|9506.9|9521.7|9506.7|0
1629292230000|2021-08-18 13:10:30|9521.5|9506.5|9519.4|9504.4|9521.5|9506.5|9519.4|9504.4|4
1629292240000|2021-08-18 13:10:40|9518.4|9503.4|9517.9|9502.9|9518.4|9503.4|9517.9|9502.9|3
1629292250000|2021-08-18 13:10:50|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|0
1629292260000|2021-08-18 13:11:00|9517.4|9502.4|9517.4|9502.4|9517.4|9502.4|9517.4|9502.4|0
1629292270000|2021-08-18 13:11:10|9517.9|9502.9|9520.3|9505.3|9520.3|9505.3|9517.9|9502.9|1
1629292290000|2021-08-18 13:11:30|9520.7|9505.7|9519.6|9504.6|9522.1|9507.1|9519.6|9504.6|0
1629292300000|2021-08-18 13:11:40|9519.1|9504.1|9518.9|9503.9|9519.1|9504.1|9518.9|9503.9|0
1629292320000|2021-08-18 13:12:00|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|0
1629292340000|2021-08-18 13:12:20|9520.7|9505.7|9520.4|9505.4|9520.7|9505.7|9520.4|9505.4|1
1629292350000|2021-08-18 13:12:30|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|0
1629292360000|2021-08-18 13:12:40|9519.9|9504.9|9519.8|9504.8|9519.9|9504.9|9519.8|9504.8|0
1629292380000|2021-08-18 13:13:00|9520.3|9505.3|9520.7|9505.7|9520.7|9505.7|9520.3|9505.3|1
1629292390000|2021-08-18 13:13:10|9521|9506|9522|9507|9522|9507|9521|9506|0
1629292400000|2021-08-18 13:13:20|9519.9|9504.9|9520.8|9505.8|9520.8|9505.8|9519.4|9504.4|7
1629292410000|2021-08-18 13:13:30|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|0
1629292420000|2021-08-18 13:13:40|9520.2|9505.2|9520.2|9505.2|9520.2|9505.2|9520.2|9505.2|0
1629292430000|2021-08-18 13:13:50|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|1
1629292440000|2021-08-18 13:14:00|9521.3|9506.3|9521.9|9506.9|9521.9|9506.9|9521.3|9506.3|0
1629292460000|2021-08-18 13:14:20|||||||||1
1629292470000|2021-08-18 13:14:30|9521.6|9506.6|9519.8|9504.8|9521.6|9506.6|9519.8|9504.8|2
1629292480000|2021-08-18 13:14:40|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|0
1629292500000|2021-08-18 13:15:00|9519.9|9504.9|9518.6|9503.6|9519.9|9504.9|9518.6|9503.6|1
1629292510000|2021-08-18 13:15:10|9518.5|9503.5|9514.9|9499.9|9518.5|9503.5|9514.1|9499.1|2
1629292520000|2021-08-18 13:15:20|9516.6|9501.6|9514.6|9499.6|9516.6|9501.6|9514.6|9499.6|1
1629292530000|2021-08-18 13:15:30|9514.3|9499.3|9514.1|9499.1|9514.3|9499.3|9514.1|9499.1|0
1629292550000|2021-08-18 13:15:50|9515.8|9500.8|9512.2|9497.2|9515.8|9500.8|9512.2|9497.2|7
1629292560000|2021-08-18 13:16:00|9512.5|9497.5|9510.5|9495.5|9512.5|9497.5|9510.5|9495.5|2
1629292570000|2021-08-18 13:16:10|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|3
1629292580000|2021-08-18 13:16:20|9510|9495|9513.2|9498.2|9513.2|9498.2|9510|9495|3
1629292590000|2021-08-18 13:16:30|9513.5|9498.5|9510.8|9495.8|9513.5|9498.5|9510|9495|1
1629292600000|2021-08-18 13:16:40|9510.6|9495.6|9511|9496|9511|9496|9510.5|9495.5|0
1629292610000|2021-08-18 13:16:50|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|0
1629292620000|2021-08-18 13:17:00|9514|9499|9514|9499|9514|9499|9514|9499|1
1629292650000|2021-08-18 13:17:30|9513.6|9498.6|9513.5|9498.5|9513.6|9498.6|9513.5|9498.5|0
1629292660000|2021-08-18 13:17:40|9514|9499|9514|9499|9514|9499|9514|9499|1
1629292680000|2021-08-18 13:18:00|9514.7|9499.7|9511.6|9496.6|9515|9500|9511.6|9496.6|2
1629292690000|2021-08-18 13:18:10|9510.7|9495.7|9510.3|9495.3|9512.7|9497.7|9508.7|9493.7|15
1629292700000|2021-08-18 13:18:20|9510.2|9495.2|9510.2|9495.2|9512.2|9497.2|9510.2|9495.2|1
1629292710000|2021-08-18 13:18:30|9510.7|9495.7|9509.2|9494.2|9511.1|9496.1|9509.2|9494.2|1
1629292720000|2021-08-18 13:18:40|9509.7|9494.7|9507.6|9492.6|9511.2|9496.2|9507.6|9492.6|2
1629292730000|2021-08-18 13:18:50|9507.7|9492.7|9506.8|9491.8|9507.7|9492.7|9506.8|9491.8|1
1629292740000|2021-08-18 13:19:00|9506.6|9491.6|9504.3|9489.3|9506.6|9491.6|9504.3|9489.3|1
1629292750000|2021-08-18 13:19:10|9505.1|9490.1|9505.7|9490.7|9506.7|9491.7|9505.1|9490.1|0
1629292760000|2021-08-18 13:19:20|9505.8|9490.8|9505.5|9490.5|9507.7|9492.7|9505.5|9490.5|2
1629292770000|2021-08-18 13:19:30|9504.8|9489.8|9505.8|9490.8|9505.8|9490.8|9504.8|9489.8|5
1629292780000|2021-08-18 13:19:40|9505.1|9490.1|9505.8|9490.8|9505.8|9490.8|9505.1|9490.1|1
1629292810000|2021-08-18 13:20:10|||||||||2
1629292820000|2021-08-18 13:20:20|9506.2|9491.2|9505.8|9490.8|9506.2|9491.2|9505.8|9490.8|2
1629292830000|2021-08-18 13:20:30|9505.7|9490.7|9505.3|9490.3|9505.7|9490.7|9505|9490|2
1629292840000|2021-08-18 13:20:40|9504.8|9489.8|9505.3|9490.3|9505.7|9490.7|9504.8|9489.8|1
1629292850000|2021-08-18 13:20:50|9504.8|9489.8|9505.8|9490.8|9505.8|9490.8|9504.8|9489.8|0
1629292860000|2021-08-18 13:21:00|9511.3|9496.3|9507.7|9492.7|9511.3|9496.3|9507.7|9492.7|13
1629292870000|2021-08-18 13:21:10|9508.7|9493.7|9508.7|9493.7|9509.2|9494.2|9508.7|9493.7|0
1629292880000|2021-08-18 13:21:20|9509.1|9494.1|9509.7|9494.7|9510.9|9495.9|9509.1|9494.1|2
1629292890000|2021-08-18 13:21:30|9508.7|9493.7|9507.8|9492.8|9508.7|9493.7|9507.8|9492.8|2
1629292900000|2021-08-18 13:21:40|9508.1|9493.1|9507.2|9492.2|9508.2|9493.2|9506.7|9491.7|0
1629292910000|2021-08-18 13:21:50|9506.5|9491.5|9506.3|9491.3|9506.5|9491.5|9505.5|9490.5|0
1629292920000|2021-08-18 13:22:00|9505.6|9490.6|9506.7|9491.7|9506.7|9491.7|9504.6|9489.6|3
1629292930000|2021-08-18 13:22:10|9506|9491|9505.8|9490.8|9506.2|9491.2|9505.3|9490.3|1
1629292940000|2021-08-18 13:22:20|9505.1|9490.1|9505.3|9490.3|9505.3|9490.3|9504.8|9489.8|0
1629292950000|2021-08-18 13:22:30|9504.8|9489.8|9505.3|9490.3|9505.3|9490.3|9504.1|9489.1|1
1629292960000|2021-08-18 13:22:40|9505.1|9490.1|9500.6|9485.6|9505.3|9490.3|9500.6|9485.6|18
1629292970000|2021-08-18 13:22:50|9500.1|9485.1|9495.4|9480.4|9500.1|9485.1|9495.4|9480.4|3
1629292980000|2021-08-18 13:23:00|9494.9|9479.9|9500|9485|9500|9485|9494|9479|14
1629292990000|2021-08-18 13:23:10|9500.1|9485.1|9501.6|9486.6|9501.6|9486.6|9500.1|9485.1|0
1629293000000|2021-08-18 13:23:20|9503.6|9488.6|9503.6|9488.6|9503.6|9488.6|9503.6|9488.6|1
1629293010000|2021-08-18 13:23:30|9502.9|9487.9|9500.1|9485.1|9502.9|9487.9|9500.1|9485.1|0
1629293020000|2021-08-18 13:23:40|9500|9485|9500|9485|9500|9485|9500|9485|0
1629293040000|2021-08-18 13:24:00|9499.6|9484.6|9501.5|9486.5|9501.5|9486.5|9499.6|9484.6|1
1629293050000|2021-08-18 13:24:10|9499.7|9484.7|9497.6|9482.6|9499.7|9484.7|9497.6|9482.6|2
1629293060000|2021-08-18 13:24:20|9497.2|9482.2|9497.1|9482.1|9497.2|9482.2|9497.1|9482.1|0
1629293070000|2021-08-18 13:24:30|||||||||1
1629293090000|2021-08-18 13:24:50|9499.7|9484.7|9499.7|9484.7|9499.7|9484.7|9499.7|9484.7|1
1629293100000|2021-08-18 13:25:00|9500|9485|9500|9485|9500|9485|9500|9485|0
1629293110000|2021-08-18 13:25:10|9498.1|9483.1|9499.8|9484.8|9499.8|9484.8|9498.1|9483.1|0
1629293120000|2021-08-18 13:25:20|9499.1|9484.1|9498.6|9483.6|9499.4|9484.4|9498.6|9483.6|0
1629293130000|2021-08-18 13:25:30|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|0
1629293140000|2021-08-18 13:25:40|9497.5|9482.5|9495|9480|9497.5|9482.5|9495|9480|2
1629293150000|2021-08-18 13:25:50|9494.8|9479.8|9495.3|9480.3|9495.3|9480.3|9494.8|9479.8|1
1629293160000|2021-08-18 13:26:00|9496.5|9481.5|9497|9482|9497|9482|9496.5|9481.5|0
1629293170000|2021-08-18 13:26:10|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|0
1629293190000|2021-08-18 13:26:30|9496.5|9481.5|9497.3|9482.3|9497.3|9482.3|9496.5|9481.5|1
1629293200000|2021-08-18 13:26:40|9497.4|9482.4|9492.9|9477.9|9497.4|9482.4|9489.6|9474.6|11
1629293210000|2021-08-18 13:26:50|9491.6|9476.6|9492|9477|9492|9477|9490.6|9475.6|0
1629293220000|2021-08-18 13:27:00|9492.2|9477.2|9490.7|9475.7|9492.2|9477.2|9489.6|9474.6|1
1629293230000|2021-08-18 13:27:10|9490.8|9475.8|9492|9477|9492|9477|9490.8|9475.8|0
1629293240000|2021-08-18 13:27:20|9490.8|9475.8|9488.5|9473.5|9491.2|9476.2|9487.1|9472.1|13
1629293250000|2021-08-18 13:27:30|9488.2|9473.2|9483.7|9468.7|9488.2|9473.2|9483.7|9468.7|14
1629293260000|2021-08-18 13:27:40|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|4
1629293270000|2021-08-18 13:27:50|9481.5|9466.5|9476.1|9461.1|9481.5|9466.5|9475.7|9460.7|23
1629293280000|2021-08-18 13:28:00|9475.7|9460.7|9468.2|9453.2|9476.2|9461.2|9468.2|9453.2|10
1629293290000|2021-08-18 13:28:10|9465.7|9450.7|9465.2|9450.2|9465.7|9450.7|9464.5|9449.5|6
1629293310000|2021-08-18 13:28:30|9465.4|9450.4|9463.7|9448.7|9465.7|9450.7|9463.7|9448.7|17
1629293320000|2021-08-18 13:28:40|9462.7|9447.7|9464.4|9449.4|9464.4|9449.4|9462.7|9447.7|1
1629293330000|2021-08-18 13:28:50|9465.1|9450.1|9456|9441|9465.2|9450.2|9455.5|9440.5|58
1629293340000|2021-08-18 13:29:00|9456.4|9441.4|9454|9439|9456.4|9441.4|9454|9439|2
1629293350000|2021-08-18 13:29:10|9453.8|9438.8|9453|9438|9453.9|9438.9|9453|9438|2
1629293360000|2021-08-18 13:29:20|9452.7|9437.7|9456|9441|9456|9441|9449.2|9434.2|2
1629293370000|2021-08-18 13:29:30|9461|9446|9455|9440|9461.5|9446.5|9455|9440|9
1629293380000|2021-08-18 13:29:40|9454.5|9439.5|9454.7|9439.7|9456.3|9441.3|9454.4|9439.4|4
1629293390000|2021-08-18 13:29:50|9455|9440|9455|9440|9455|9440|9455|9440|15
1629293400000|2021-08-18 13:30:00|9454.7|9439.7|9453.1|9438.1|9454.7|9439.7|9450.7|9435.7|16
1629293420000|2021-08-18 13:30:20|9454.2|9439.2|9454.6|9439.6|9454.6|9439.6|9454.2|9439.2|1
1629293430000|2021-08-18 13:30:30|9453.6|9438.6|9452.9|9437.9|9453.6|9438.6|9452.9|9437.9|2
1629293440000|2021-08-18 13:30:40|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|9447.7|9432.7|13
1629293450000|2021-08-18 13:30:50|9447.9|9432.9|9446|9431|9447.9|9432.9|9445.2|9430.2|14
1629293460000|2021-08-18 13:31:00|9446.3|9431.3|9445.3|9430.3|9446.3|9431.3|9445.3|9430.3|21
1629293470000|2021-08-18 13:31:10|9445.4|9430.4|9445.8|9430.8|9445.8|9430.8|9445.3|9430.3|6
1629293480000|2021-08-18 13:31:20|9446.9|9431.9|9447.3|9432.3|9447.3|9432.3|9446.9|9431.9|0
1629293490000|2021-08-18 13:31:30|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|1
1629293510000|2021-08-18 13:31:50|9448.7|9433.7|9447|9432|9449.9|9434.9|9445.7|9430.7|12
1629293520000|2021-08-18 13:32:00|9450.9|9435.9|9439.6|9424.6|9451.4|9436.4|9439.2|9424.2|52
1629293540000|2021-08-18 13:32:20|9438.1|9423.1|9442.8|9427.8|9442.8|9427.8|9437.1|9422.1|7
1629293550000|2021-08-18 13:32:30|9443.2|9428.2|9443.8|9428.8|9444.3|9429.3|9441.3|9426.3|4
1629293560000|2021-08-18 13:32:40|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|0
1629293570000|2021-08-18 13:32:50|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|0
1629293580000|2021-08-18 13:33:00|9442.9|9427.9|9444.9|9429.9|9444.9|9429.9|9442.4|9427.4|2
1629293590000|2021-08-18 13:33:10|9445.4|9430.4|9449.5|9434.5|9449.5|9434.5|9445.4|9430.4|2
1629293610000|2021-08-18 13:33:30|9449.7|9434.7|9439.4|9424.4|9449.7|9434.7|9438|9423|20
1629293620000|2021-08-18 13:33:40|9439.5|9424.5|9447.8|9432.8|9447.8|9432.8|9439.1|9424.1|2
1629293630000|2021-08-18 13:33:50|9448.3|9433.3|9446.9|9431.9|9448.7|9433.7|9446.9|9431.9|1
1629293640000|2021-08-18 13:34:00|9446.1|9431.1|9442.9|9427.9|9446.1|9431.1|9442.9|9427.9|8
1629293650000|2021-08-18 13:34:10|9442.6|9427.6|9443.4|9428.4|9443.4|9428.4|9442.4|9427.4|2
1629293660000|2021-08-18 13:34:20|9445.9|9430.9|9448.3|9433.3|9448.3|9433.3|9445.9|9430.9|6
1629293670000|2021-08-18 13:34:30|9448.7|9433.7|9449.2|9434.2|9449.7|9434.7|9448.7|9433.7|3
1629293680000|2021-08-18 13:34:40|9437.7|9422.7|9436.7|9421.7|9437.7|9422.7|9436.7|9421.7|29
1629293690000|2021-08-18 13:34:50|9436.2|9421.2|9431.2|9416.2|9436.2|9421.2|9431.2|9416.2|27
1629293700000|2021-08-18 13:35:00|9430.1|9415.1|9431.7|9416.7|9431.7|9416.7|9429.7|9414.7|6
1629293710000|2021-08-18 13:35:10|9431.4|9416.4|9436.7|9421.7|9436.7|9421.7|9431.2|9416.2|2
1629293720000|2021-08-18 13:35:20|9437.2|9422.2|9437.2|9422.2|9437.2|9422.2|9437.2|9422.2|1
1629293740000|2021-08-18 13:35:40|9436.2|9421.2|9435.4|9420.4|9436.2|9421.2|9435.4|9420.4|4
1629293750000|2021-08-18 13:35:50|9435.9|9420.9|9443.7|9428.7|9446.7|9431.7|9435.9|9420.9|4
1629293760000|2021-08-18 13:36:00|9449.9|9434.9|9449.6|9434.6|9449.9|9434.9|9449.6|9434.6|10
1629293770000|2021-08-18 13:36:10|9449.9|9434.9|9447.5|9432.5|9452.2|9437.2|9447.5|9432.5|5
1629293780000|2021-08-18 13:36:20|9446.4|9431.4|9449.7|9434.7|9449.7|9434.7|9445.5|9430.5|3
1629293790000|2021-08-18 13:36:30|9450.4|9435.4|9450.4|9435.4|9450.6|9435.6|9449.7|9434.7|1
1629293800000|2021-08-18 13:36:40|9449.5|9434.5|9448.5|9433.5|9449.5|9434.5|9448.5|9433.5|1
1629293810000|2021-08-18 13:36:50|9448.1|9433.1|9445|9430|9448.1|9433.1|9442.7|9427.7|2
1629293820000|2021-08-18 13:37:00|9444.5|9429.5|9442.5|9427.5|9444.5|9429.5|9436.8|9421.8|28
1629293830000|2021-08-18 13:37:10|9443.3|9428.3|9445.3|9430.3|9445.3|9430.3|9443.3|9428.3|1
1629293840000|2021-08-18 13:37:20|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|1
1629293850000|2021-08-18 13:37:30|9444.9|9429.9|9444.9|9429.9|9445.3|9430.3|9444.3|9429.3|0
1629293860000|2021-08-18 13:37:40|9444.5|9429.5|9441.5|9426.5|9445.3|9430.3|9441.5|9426.5|2
1629293870000|2021-08-18 13:37:50|9438.4|9423.4|9436.4|9421.4|9438.4|9423.4|9436.4|9421.4|1
1629293880000|2021-08-18 13:38:00|9434.9|9419.9|9434.7|9419.7|9436|9421|9434.7|9419.7|5
1629293890000|2021-08-18 13:38:10|9435.2|9420.2|9437.5|9422.5|9438.3|9423.3|9435.2|9420.2|6
1629293900000|2021-08-18 13:38:20|9435.5|9420.5|9436.5|9421.5|9436.5|9421.5|9435.5|9420.5|1
1629293910000|2021-08-18 13:38:30|9436|9421|9438.3|9423.3|9438.3|9423.3|9435|9420|8
1629293920000|2021-08-18 13:38:40|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|0
1629293940000|2021-08-18 13:39:00|9437.5|9422.5|9435.8|9420.8|9437.8|9422.8|9435.8|9420.8|4
1629293950000|2021-08-18 13:39:10|9437.6|9422.6|9435.3|9420.3|9437.6|9422.6|9435.3|9420.3|1
1629293970000|2021-08-18 13:39:30|9432.5|9417.5|9430.5|9415.5|9432.5|9417.5|9430.5|9415.5|3
1629293980000|2021-08-18 13:39:40|9430.7|9415.7|9424.4|9409.4|9430.7|9415.7|9424|9409|39
1629293990000|2021-08-18 13:39:50|9425.4|9410.4|9425|9410|9426.9|9411.9|9425|9410|16
1629294000000|2021-08-18 13:40:00|9424.9|9409.9|9424.4|9409.4|9425|9410|9423.5|9408.5|5
1629294010000|2021-08-18 13:40:10|9426.5|9411.5|9448.5|9433.5|9448.5|9433.5|9426.5|9411.5|56
1629294020000|2021-08-18 13:40:20|9448.7|9433.7|9452.1|9437.1|9459.5|9444.5|9448.7|9433.7|26
1629294030000|2021-08-18 13:40:30|9450.7|9435.7|9450.1|9435.1|9450.7|9435.7|9450.1|9435.1|1
1629294040000|2021-08-18 13:40:40|9449.1|9434.1|9449.6|9434.6|9449.6|9434.6|9449.1|9434.1|3
1629294050000|2021-08-18 13:40:50|9449.5|9434.5|9449.5|9434.5|9449.6|9434.6|9449.5|9434.5|3
1629294060000|2021-08-18 13:41:00|9449|9434|9449|9434|9449|9434|9449|9434|0
1629294070000|2021-08-18 13:41:10|9448.6|9433.6|9443.7|9428.7|9448.6|9433.6|9443.7|9428.7|4
1629294090000|2021-08-18 13:41:30|9443.5|9428.5|9438.8|9423.8|9444.5|9429.5|9437.8|9422.8|6
1629294100000|2021-08-18 13:41:40|9439|9424|9446.8|9431.8|9448.3|9433.3|9439|9424|6
1629294110000|2021-08-18 13:41:50|9446.5|9431.5|9438.2|9423.2|9446.5|9431.5|9437.5|9422.5|7
1629294120000|2021-08-18 13:42:00|9438.3|9423.3|9438.3|9423.3|9440.9|9425.9|9437.8|9422.8|24
1629294130000|2021-08-18 13:42:10|9438|9423|9437.8|9422.8|9438.3|9423.3|9437.8|9422.8|1
1629294140000|2021-08-18 13:42:20|9437.5|9422.5|9437|9422|9437.5|9422.5|9437|9422|0
1629294150000|2021-08-18 13:42:30|9436.8|9421.8|9439.3|9424.3|9439.3|9424.3|9436.8|9421.8|17
1629294160000|2021-08-18 13:42:40|9439|9424|9439.8|9424.8|9442.8|9427.8|9438.8|9423.8|2
1629294170000|2021-08-18 13:42:50|9441.8|9426.8|9441.3|9426.3|9441.8|9426.8|9441.3|9426.3|3
1629294180000|2021-08-18 13:43:00|9440.8|9425.8|9441.1|9426.1|9441.1|9426.1|9440.8|9425.8|1
1629294190000|2021-08-18 13:43:10|9441.6|9426.6|9442|9427|9442|9427|9441.6|9426.6|3
1629294200000|2021-08-18 13:43:20|9441.7|9426.7|9441.6|9426.6|9442|9427|9441.6|9426.6|3
1629294210000|2021-08-18 13:43:30|9441.2|9426.2|9440.6|9425.6|9441.2|9426.2|9440.6|9425.6|3
1629294220000|2021-08-18 13:43:40|9440.3|9425.3|9435.1|9420.1|9440.3|9425.3|9435.1|9420.1|3
1629294230000|2021-08-18 13:43:50|9438.6|9423.6|9439.2|9424.2|9439.6|9424.6|9438.6|9423.6|4
1629294240000|2021-08-18 13:44:00|9439.1|9424.1|9442.2|9427.2|9442.6|9427.6|9439.1|9424.1|7
1629294250000|2021-08-18 13:44:10|9442.1|9427.1|9439.9|9424.9|9442.6|9427.6|9439.9|9424.9|3
1629294260000|2021-08-18 13:44:20|9438.3|9423.3|9438.3|9423.3|9438.8|9423.8|9436.7|9421.7|4
1629294270000|2021-08-18 13:44:30|9438.8|9423.8|9438.1|9423.1|9438.8|9423.8|9438.1|9423.1|1
1629294280000|2021-08-18 13:44:40|9437.5|9422.5|9437.8|9422.8|9437.8|9422.8|9437.3|9422.3|0
1629294290000|2021-08-18 13:44:50|9438.2|9423.2|9435|9420|9441.8|9426.8|9435|9420|5
1629294300000|2021-08-18 13:45:00|9434|9419|9434|9419|9434|9419|9434|9419|9
1629294310000|2021-08-18 13:45:10|9435|9420|9434.7|9419.7|9435.5|9420.5|9434.7|9419.7|2
1629294320000|2021-08-18 13:45:20|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|5
1629294330000|2021-08-18 13:45:30|9434.7|9419.7|9437.3|9422.3|9437.3|9422.3|9434.7|9419.7|10
1629294340000|2021-08-18 13:45:40|9437.6|9422.6|9437.5|9422.5|9438.5|9423.5|9437.5|9422.5|1
1629294350000|2021-08-18 13:45:50|9435.7|9420.7|9434.9|9419.9|9436.2|9421.2|9434.9|9419.9|10
1629294360000|2021-08-18 13:46:00|9434.2|9419.2|9437|9422|9437.5|9422.5|9434.2|9419.2|5
1629294370000|2021-08-18 13:46:10|9437.3|9422.3|9438.6|9423.6|9440.1|9425.1|9437.3|9422.3|3
1629294380000|2021-08-18 13:46:20|9439|9424|9435.9|9420.9|9439|9424|9435.9|9420.9|1
1629294390000|2021-08-18 13:46:30|9435.5|9420.5|9434.4|9419.4|9436.1|9421.1|9434|9419|5
1629294400000|2021-08-18 13:46:40|9434.1|9419.1|9433.7|9418.7|9434.1|9419.1|9433.7|9418.7|1
1629294410000|2021-08-18 13:46:50|9433.9|9418.9|9426.4|9411.4|9433.9|9418.9|9425.9|9410.9|26
1629294420000|2021-08-18 13:47:00|9426|9411|9422.7|9407.7|9426|9411|9422.7|9407.7|19
1629294430000|2021-08-18 13:47:10|9427|9412|9427.9|9412.9|9429.4|9414.4|9427|9412|11
1629294440000|2021-08-18 13:47:20|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|1
1629294450000|2021-08-18 13:47:30|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|0
1629294460000|2021-08-18 13:47:40|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|3
1629294470000|2021-08-18 13:47:50|9425.2|9410.2|9424.9|9409.9|9425.2|9410.2|9424.9|9409.9|1
1629294480000|2021-08-18 13:48:00|9423.4|9408.4|9423|9408|9423.4|9408.4|9422.7|9407.7|9
1629294490000|2021-08-18 13:48:10|9420.9|9405.9|9414.3|9399.3|9420.9|9405.9|9412.5|9397.5|29
1629294500000|2021-08-18 13:48:20|9415.4|9400.4|9414.9|9399.9|9415.4|9400.4|9414.5|9399.5|0
1629294510000|2021-08-18 13:48:30|9413.9|9398.9|9413|9398|9413.9|9398.9|9413|9398|4
1629294520000|2021-08-18 13:48:40|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|5
1629294530000|2021-08-18 13:48:50|9413|9398|9422.5|9407.5|9422.5|9407.5|9413|9398|9
1629294540000|2021-08-18 13:49:00|9421.4|9406.4|9422.4|9407.4|9423|9408|9421.4|9406.4|7
1629294550000|2021-08-18 13:49:10|9422.7|9407.7|9424.4|9409.4|9427.4|9412.4|9422.7|9407.7|4
1629294560000|2021-08-18 13:49:20|9424.7|9409.7|9421|9406|9424.9|9409.9|9421|9406|1
1629294570000|2021-08-18 13:49:30|9420.7|9405.7|9419.2|9404.2|9420.7|9405.7|9419.2|9404.2|11
1629294580000|2021-08-18 13:49:40|9424.9|9409.9|9424.4|9409.4|9424.9|9409.9|9423.9|9408.9|1
1629294590000|2021-08-18 13:49:50|9424.1|9409.1|9420|9405|9424.1|9409.1|9419.9|9404.9|3
1629294600000|2021-08-18 13:50:00|9420.2|9405.2|9421.9|9406.9|9421.9|9406.9|9420.2|9405.2|0
1629294610000|2021-08-18 13:50:10|9419|9404|9414.4|9399.4|9419|9404|9414.4|9399.4|10
1629294630000|2021-08-18 13:50:30|9414.5|9399.5|9416.9|9401.9|9416.9|9401.9|9413.2|9398.2|4
1629294640000|2021-08-18 13:50:40|9417.9|9402.9|9419.6|9404.6|9419.6|9404.6|9417.9|9402.9|4
1629294650000|2021-08-18 13:50:50|9419.9|9404.9|9419.4|9404.4|9419.9|9404.9|9419.4|9404.4|1
1629294660000|2021-08-18 13:51:00|9417.9|9402.9|9417.4|9402.4|9417.9|9402.9|9417.4|9402.4|0
1629294670000|2021-08-18 13:51:10|9419.2|9404.2|9420.9|9405.9|9420.9|9405.9|9419.2|9404.2|6
1629294680000|2021-08-18 13:51:20|||||||||1
1629294700000|2021-08-18 13:51:40|9413.5|9398.5|9412.9|9397.9|9413.5|9398.5|9412.9|9397.9|5
1629294710000|2021-08-18 13:51:50|||||||||1
1629294720000|2021-08-18 13:52:00|9412.7|9397.7|9412.9|9397.9|9412.9|9397.9|9412.4|9397.4|11
1629294730000|2021-08-18 13:52:10|9416.4|9401.4|9417.4|9402.4|9418.4|9403.4|9416.4|9401.4|7
1629294740000|2021-08-18 13:52:20|9417.7|9402.7|9418.6|9403.6|9418.6|9403.6|9417.7|9402.7|0
1629294750000|2021-08-18 13:52:30|9419|9404|9417.5|9402.5|9419|9404|9417.5|9402.5|1
1629294760000|2021-08-18 13:52:40|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|1
1629294780000|2021-08-18 13:53:00|9417.5|9402.5|9415.8|9400.8|9418|9403|9415.8|9400.8|4
1629294790000|2021-08-18 13:53:10|9415.4|9400.4|9414.9|9399.9|9415.4|9400.4|9414.9|9399.9|0
1629294800000|2021-08-18 13:53:20|9413.4|9398.4|9413|9398|9413.4|9398.4|9413|9398|8
1629294810000|2021-08-18 13:53:30|9414.9|9399.9|9415.9|9400.9|9416.5|9401.5|9414.9|9399.9|12
1629294820000|2021-08-18 13:53:40|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|1
1629294830000|2021-08-18 13:53:50|||||||||1
1629294840000|2021-08-18 13:54:00|||||||||12
1629294850000|2021-08-18 13:54:10|9415.9|9400.9|9417|9402|9417|9402|9415.9|9400.9|52
1629294860000|2021-08-18 13:54:20|9418|9403|9419|9404|9420.5|9405.5|9418|9403|22
1629294870000|2021-08-18 13:54:30|9419.3|9404.3|9424.2|9409.2|9424.6|9409.6|9419.3|9404.3|7
1629294880000|2021-08-18 13:54:40|9423.6|9408.6|9423.7|9408.7|9424.6|9409.6|9423.6|9408.6|2
1629294890000|2021-08-18 13:54:50|9424.1|9409.1|9423.7|9408.7|9424.6|9409.6|9423.7|9408.7|1
1629294900000|2021-08-18 13:55:00|9424.1|9409.1|9424.7|9409.7|9424.7|9409.7|9423.7|9408.7|7
1629294920000|2021-08-18 13:55:20|9425.5|9410.5|9423.6|9408.6|9427.6|9412.6|9423.6|9408.6|10
1629294930000|2021-08-18 13:55:30|9424.3|9409.3|9423.1|9408.1|9424.3|9409.3|9423.1|9408.1|1
1629294950000|2021-08-18 13:55:50|||||||||2
1629294960000|2021-08-18 13:56:00|9421.4|9406.4|9424.1|9409.1|9424.1|9409.1|9419.6|9404.6|18
1629294970000|2021-08-18 13:56:10|9426.6|9411.6|9427.6|9412.6|9427.6|9412.6|9426.6|9411.6|2
1629294980000|2021-08-18 13:56:20|9430.1|9415.1|9431.5|9416.5|9431.6|9416.6|9430.1|9415.1|7
1629294990000|2021-08-18 13:56:30|9430.4|9415.4|9424.8|9409.8|9430.4|9415.4|9424.8|9409.8|3
1629295000000|2021-08-18 13:56:40|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|4
1629295020000|2021-08-18 13:57:00|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|9
1629295030000|2021-08-18 13:57:10|9426.2|9411.2|9426.3|9411.3|9426.3|9411.3|9426.2|9411.2|0
1629295040000|2021-08-18 13:57:20|9426.9|9411.9|9428.3|9413.3|9428.3|9413.3|9426.9|9411.9|1
1629295050000|2021-08-18 13:57:30|9426.8|9411.8|9424.6|9409.6|9426.8|9411.8|9424.6|9409.6|2
1629295060000|2021-08-18 13:57:40|9423.7|9408.7|9422.1|9407.1|9423.7|9408.7|9422.1|9407.1|7
1629295070000|2021-08-18 13:57:50|||||||||1
1629295080000|2021-08-18 13:58:00|9422.5|9407.5|9422.6|9407.6|9424|9409|9421.6|9406.6|12
1629295090000|2021-08-18 13:58:10|9421.9|9406.9|9420.6|9405.6|9421.9|9406.9|9420.6|9405.6|2
1629295100000|2021-08-18 13:58:20|9420.2|9405.2|9420.1|9405.1|9420.2|9405.2|9420.1|9405.1|0
1629295120000|2021-08-18 13:58:40|9420|9405|9424|9409|9424|9409|9420|9405|5
1629295130000|2021-08-18 13:58:50|9424.3|9409.3|9425|9410|9425|9410|9424.3|9409.3|0
1629295140000|2021-08-18 13:59:00|9428.5|9413.5|9428.3|9413.3|9429.8|9414.8|9426.8|9411.8|7
1629295150000|2021-08-18 13:59:10|9429.4|9414.4|9429.8|9414.8|9429.8|9414.8|9429.4|9414.4|2
1629295160000|2021-08-18 13:59:20|9430.3|9415.3|9427.3|9412.3|9430.3|9415.3|9427.3|9412.3|4
1629295170000|2021-08-18 13:59:30|9427|9412|9427|9412|9427|9412|9427|9412|0
1629295180000|2021-08-18 13:59:40|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|0
1629295190000|2021-08-18 13:59:50|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|3
1629295200000|2021-08-18 14:00:00|9428.2|9413.2|9426|9411|9428.2|9413.2|9426|9411|12
1629295210000|2021-08-18 14:00:10|9424.9|9409.9|9424.5|9409.5|9424.9|9409.9|9423.3|9408.3|6
1629295220000|2021-08-18 14:00:20|9423.2|9408.2|9419.1|9404.1|9423.2|9408.2|9419.1|9404.1|10
1629295230000|2021-08-18 14:00:30|9421.6|9406.6|9420.1|9405.1|9421.6|9406.6|9420.1|9405.1|5
1629295240000|2021-08-18 14:00:40|9421.6|9406.6|9418.1|9403.1|9421.6|9406.6|9418.1|9403.1|4
1629295250000|2021-08-18 14:00:50|9421.1|9406.1|9421.2|9406.2|9421.8|9406.8|9421.1|9406.1|6
1629295260000|2021-08-18 14:01:00|9421.1|9406.1|9420.6|9405.6|9421.6|9406.6|9420.6|9405.6|1
1629295280000|2021-08-18 14:01:20|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|2
1629295300000|2021-08-18 14:01:40|9421.9|9406.9|9423.4|9408.4|9423.5|9408.5|9421.9|9406.9|2
1629295310000|2021-08-18 14:01:50|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|1
1629295320000|2021-08-18 14:02:00|9416.7|9401.7|9414.7|9399.7|9416.7|9401.7|9412.5|9397.5|101
1629295330000|2021-08-18 14:02:10|9414.4|9399.4|9416.6|9401.6|9416.6|9401.6|9414.4|9399.4|5
1629295340000|2021-08-18 14:02:20|9416.8|9401.8|9416.3|9401.3|9416.8|9401.8|9416.3|9401.3|6
1629295350000|2021-08-18 14:02:30|||||||||4
1629295360000|2021-08-18 14:02:40|9417.3|9402.3|9417.8|9402.8|9417.8|9402.8|9417.3|9402.3|3
1629295370000|2021-08-18 14:02:50|9417.5|9402.5|9417|9402|9417.5|9402.5|9417|9402|2
1629295380000|2021-08-18 14:03:00|9416.8|9401.8|9416.3|9401.3|9417.8|9402.8|9416.3|9401.3|5
1629295390000|2021-08-18 14:03:10|9416.6|9401.6|9412.6|9397.6|9416.6|9401.6|9412.6|9397.6|23
1629295400000|2021-08-18 14:03:20|9407.5|9392.5|9407|9392|9407.5|9392.5|9407|9392|55
1629295410000|2021-08-18 14:03:30|9407.2|9392.2|9409.3|9394.3|9409.3|9394.3|9407.2|9392.2|103
1629295420000|2021-08-18 14:03:40|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1629295430000|2021-08-18 14:03:50|9408.1|9393.1|9408.5|9393.5|9408.5|9393.5|9408|9393|7
1629295440000|2021-08-18 14:04:00|9407.1|9392.1|9405.4|9390.4|9407.1|9392.1|9402.9|9387.9|41
1629295450000|2021-08-18 14:04:10|9405.8|9390.8|9403.9|9388.9|9405.8|9390.8|9403.9|9388.9|71
1629295460000|2021-08-18 14:04:20|9404.4|9389.4|9404.5|9389.5|9404.5|9389.5|9403.9|9388.9|22
1629295470000|2021-08-18 14:04:30|9404.3|9389.3|9404.6|9389.6|9404.6|9389.6|9404.3|9389.3|3
1629295480000|2021-08-18 14:04:40|||||||||1
1629295490000|2021-08-18 14:04:50|9406.6|9391.6|9407.3|9392.3|9407.3|9392.3|9406.4|9391.4|4
1629295500000|2021-08-18 14:05:00|9406.9|9391.9|9411.1|9396.1|9414.1|9399.1|9406.8|9391.8|5
1629295510000|2021-08-18 14:05:10|9412.6|9397.6|9414.8|9399.8|9414.8|9399.8|9412.6|9397.6|6
1629295520000|2021-08-18 14:05:20|9414.6|9399.6|9413.3|9398.3|9414.6|9399.6|9413.1|9398.1|2
1629295530000|2021-08-18 14:05:30|9412.9|9397.9|9409.8|9394.8|9412.9|9397.9|9409.8|9394.8|10
1629295540000|2021-08-18 14:05:40|9409.1|9394.1|9406.3|9391.3|9409.1|9394.1|9405.8|9390.8|8
1629295550000|2021-08-18 14:05:50|9406.5|9391.5|9408.5|9393.5|9408.5|9393.5|9406.1|9391.1|21
1629295560000|2021-08-18 14:06:00|9408.1|9393.1|9406|9391|9409.9|9394.9|9406|9391|10
1629295570000|2021-08-18 14:06:10|9405.6|9390.6|9404.5|9389.5|9405.6|9390.6|9404.5|9389.5|2
1629295580000|2021-08-18 14:06:20|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|7
1629295590000|2021-08-18 14:06:30|9405.2|9390.2|9406|9391|9406.5|9391.5|9405.2|9390.2|4
1629295600000|2021-08-18 14:06:40|9406.8|9391.8|9406.5|9391.5|9409|9394|9406.5|9391.5|12
1629295610000|2021-08-18 14:06:50|9406.4|9391.4|9404.5|9389.5|9406.4|9391.4|9403.9|9388.9|16
1629295620000|2021-08-18 14:07:00|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|7
1629295630000|2021-08-18 14:07:10|9405.6|9390.6|9408.5|9393.5|9408.5|9393.5|9405.6|9390.6|4
1629295640000|2021-08-18 14:07:20|9408.4|9393.4|9414.7|9399.7|9416.2|9401.2|9408.4|9393.4|15
1629295650000|2021-08-18 14:07:30|9414.9|9399.9|9418.2|9403.2|9418.9|9403.9|9414.9|9399.9|9
1629295660000|2021-08-18 14:07:40|9418.4|9403.4|9417.2|9402.2|9418.4|9403.4|9416.4|9401.4|4
1629295670000|2021-08-18 14:07:50|9417|9402|9416.4|9401.4|9417|9402|9415.9|9400.9|3
1629295680000|2021-08-18 14:08:00|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|1
1629295690000|2021-08-18 14:08:10|9415.5|9400.5|9411.7|9396.7|9415.5|9400.5|9411.7|9396.7|6
1629295700000|2021-08-18 14:08:20|9412.3|9397.3|9408.2|9393.2|9412.3|9397.3|9406.8|9391.8|29
1629295710000|2021-08-18 14:08:30|9408.7|9393.7|9408.8|9393.8|9408.8|9393.8|9408.7|9393.7|5
1629295720000|2021-08-18 14:08:40|9409.1|9394.1|9410.1|9395.1|9410.1|9395.1|9408.4|9393.4|7
1629295740000|2021-08-18 14:09:00|9411.9|9396.9|9415.8|9400.8|9415.8|9400.8|9411.9|9396.9|53
1629295750000|2021-08-18 14:09:10|9415.9|9400.9|9415.4|9400.4|9415.9|9400.9|9415.4|9400.4|1
1629295770000|2021-08-18 14:09:30|9414.9|9399.9|9413.4|9398.4|9414.9|9399.9|9413.4|9398.4|3
1629295780000|2021-08-18 14:09:40|9410.6|9395.6|9408|9393|9410.6|9395.6|9408|9393|4
1629295790000|2021-08-18 14:09:50|9407.9|9392.9|9411.2|9396.2|9411.2|9396.2|9407|9392|8
1629295800000|2021-08-18 14:10:00|9411.9|9396.9|9412.2|9397.2|9412.7|9397.7|9411.9|9396.9|5
1629295810000|2021-08-18 14:10:10|9413.3|9398.3|9408.2|9393.2|9414.7|9399.7|9408.2|9393.2|20
1629295820000|2021-08-18 14:10:20|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9406.4|9391.4|12
1629295840000|2021-08-18 14:10:40|9408|9393|9407|9392|9409|9394|9407|9392|7
1629295850000|2021-08-18 14:10:50|||||||||3
1629295860000|2021-08-18 14:11:00|9406.6|9391.6|9405|9390|9406.6|9391.6|9405|9390|12
1629295870000|2021-08-18 14:11:10|9404.5|9389.5|9401.5|9386.5|9404.5|9389.5|9401|9386|8
1629295880000|2021-08-18 14:11:20|9401.2|9386.2|9396|9381|9401.2|9386.2|9396|9381|6
1629295890000|2021-08-18 14:11:30|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|10
1629295900000|2021-08-18 14:11:40|9389.6|9374.6|9368|9353|9389.6|9374.6|9368|9353|95
1629295910000|2021-08-18 14:11:50|9367.6|9352.6|9370.8|9355.8|9374.5|9359.5|9367.3|9352.3|20
1629295920000|2021-08-18 14:12:00|9370.6|9355.6|9366.7|9351.7|9370.6|9355.6|9360.3|9345.3|112
1629295930000|2021-08-18 14:12:10|9361.9|9346.9|9361|9346|9362.4|9347.4|9361|9346|8
1629295940000|2021-08-18 14:12:20|9360.5|9345.5|9361.1|9346.1|9361.1|9346.1|9360.5|9345.5|6
1629295950000|2021-08-18 14:12:30|9361.8|9346.8|9364.5|9349.5|9366.5|9351.5|9361.1|9346.1|25
1629295960000|2021-08-18 14:12:40|9365.9|9350.9|9368.5|9353.5|9368.5|9353.5|9365.9|9350.9|2
1629295970000|2021-08-18 14:12:50|9368.9|9353.9|9372.5|9357.5|9372.5|9357.5|9367|9352|5
1629295980000|2021-08-18 14:13:00|9373.9|9358.9|9372.6|9357.6|9373.9|9358.9|9370|9355|10
1629295990000|2021-08-18 14:13:10|9372.5|9357.5|9370.5|9355.5|9373.1|9358.1|9370.4|9355.4|8
1629296000000|2021-08-18 14:13:20|9369.8|9354.8|9365.8|9350.8|9369.8|9354.8|9365.8|9350.8|19
1629296010000|2021-08-18 14:13:30|9365.5|9350.5|9368.9|9353.9|9368.9|9353.9|9364.6|9349.6|19
1629296020000|2021-08-18 14:13:40|9369.4|9354.4|9365.1|9350.1|9373|9358|9365.1|9350.1|67
1629296030000|2021-08-18 14:13:50|9365.5|9350.5|9366.1|9351.1|9366.6|9351.6|9365.1|9350.1|1
1629296040000|2021-08-18 14:14:00|9366.5|9351.5|9370.5|9355.5|9372|9357|9366.5|9351.5|13
1629296050000|2021-08-18 14:14:10|9366|9351|9366|9351|9366|9351|9366|9351|57
1629296060000|2021-08-18 14:14:20|9367|9352|9365|9350|9367|9352|9365|9350|16
1629296070000|2021-08-18 14:14:30|9362.5|9347.5|9338|9323|9362.5|9347.5|9338|9323|27
1629296080000|2021-08-18 14:14:40|9338.5|9323.5|9339.2|9324.2|9340.4|9325.4|9338.5|9323.5|11
1629296090000|2021-08-18 14:14:50|9338.5|9323.5|9340|9325|9340.9|9325.9|9335.9|9320.9|47
1629296100000|2021-08-18 14:15:00|9339|9324|9342.3|9327.3|9342.9|9327.9|9339|9324|18
1629296110000|2021-08-18 14:15:10|9344.1|9329.1|9339.4|9324.4|9344.1|9329.1|9339.2|9324.2|10
1629296120000|2021-08-18 14:15:20|9340.3|9325.3|9341.8|9326.8|9342.8|9327.8|9340.3|9325.3|27
1629296130000|2021-08-18 14:15:30|9340.8|9325.8|9344.3|9329.3|9344.3|9329.3|9340.8|9325.8|6
1629296140000|2021-08-18 14:15:40|9343.7|9328.7|9362.2|9347.2|9362.2|9347.2|9343.3|9328.3|21
1629296150000|2021-08-18 14:15:50|9362.3|9347.3|9362.2|9347.2|9362.7|9347.7|9361.7|9346.7|3
1629296160000|2021-08-18 14:16:00|9361.2|9346.2|9350.2|9335.2|9361.2|9346.2|9349.7|9334.7|16
1629296170000|2021-08-18 14:16:10|9349.8|9334.8|9353.2|9338.2|9353.2|9338.2|9349.7|9334.7|7
1629296180000|2021-08-18 14:16:20|9353.7|9338.7|9348.7|9333.7|9353.7|9338.7|9348.2|9333.2|3
1629296190000|2021-08-18 14:16:30|9348.4|9333.4|9346.7|9331.7|9348.4|9333.4|9346.7|9331.7|6
1629296200000|2021-08-18 14:16:40|9348.2|9333.2|9346.2|9331.2|9348.2|9333.2|9345.3|9330.3|8
1629296210000|2021-08-18 14:16:50|9345.8|9330.8|9345.8|9330.8|9348.1|9333.1|9345.8|9330.8|4
1629296220000|2021-08-18 14:17:00|9344.8|9329.8|9341.4|9326.4|9344.8|9329.8|9341.4|9326.4|6
1629296230000|2021-08-18 14:17:10|9341.3|9326.3|9342.8|9327.8|9343.3|9328.3|9341.3|9326.3|5
1629296240000|2021-08-18 14:17:20|9342|9327|9341.3|9326.3|9342.8|9327.8|9341.3|9326.3|5
1629296250000|2021-08-18 14:17:30|9340.2|9325.2|9339|9324|9340.2|9325.2|9339|9324|7
1629296260000|2021-08-18 14:17:40|9338.8|9323.8|9336.8|9321.8|9338.8|9323.8|9335.8|9320.8|8
1629296270000|2021-08-18 14:17:50|9337.3|9322.3|9344.4|9329.4|9346.2|9331.2|9337.3|9322.3|18
1629296280000|2021-08-18 14:18:00|9343.7|9328.7|9345.7|9330.7|9346.6|9331.6|9343.7|9328.7|2
1629296290000|2021-08-18 14:18:10|9345.2|9330.2|9342.7|9327.7|9345.2|9330.2|9342.7|9327.7|0
1629296300000|2021-08-18 14:18:20|9342.3|9327.3|9341|9326|9342.3|9327.3|9337.5|9322.5|12
1629296310000|2021-08-18 14:18:30|9339.5|9324.5|9338.5|9323.5|9340|9325|9338.5|9323.5|2
1629296320000|2021-08-18 14:18:40|9340|9325|9341|9326|9341|9326|9340|9325|4
1629296330000|2021-08-18 14:18:50|9340.8|9325.8|9340.7|9325.7|9341.2|9326.2|9340.7|9325.7|10
1629296340000|2021-08-18 14:19:00|9340.3|9325.3|9349.3|9334.3|9349.3|9334.3|9340.3|9325.3|32
1629296350000|2021-08-18 14:19:10|9349|9334|9354.5|9339.5|9354.5|9339.5|9349|9334|19
1629296360000|2021-08-18 14:19:20|9357.9|9342.9|9361.2|9346.2|9361.2|9346.2|9357.9|9342.9|18
1629296370000|2021-08-18 14:19:30|9360.9|9345.9|9360.1|9345.1|9362|9347|9360|9345|17
1629296380000|2021-08-18 14:19:40|9359.7|9344.7|9359.3|9344.3|9359.7|9344.7|9359.3|9344.3|9
1629296390000|2021-08-18 14:19:50|9360.2|9345.2|9362.1|9347.1|9362.1|9347.1|9360.2|9345.2|2
1629296400000|2021-08-18 14:20:00|9361.6|9346.6|9359.5|9344.5|9361.6|9346.6|9358.9|9343.9|39
1629296410000|2021-08-18 14:20:10|9359.4|9344.4|9358.9|9343.9|9359.4|9344.4|9358.4|9343.4|6
1629296420000|2021-08-18 14:20:20|||||||||1
1629296430000|2021-08-18 14:20:30|9368|9353|9367.9|9352.9|9368.9|9353.9|9367.9|9352.9|38
1629296440000|2021-08-18 14:20:40|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|21
1629296450000|2021-08-18 14:20:50|9369.9|9354.9|9375.4|9360.4|9375.4|9360.4|9369.9|9354.9|13
1629296460000|2021-08-18 14:21:00|9377.3|9362.3|9374.8|9359.8|9377.3|9362.3|9374.8|9359.8|13
1629296470000|2021-08-18 14:21:10|9373|9358|9372.1|9357.1|9373|9358|9372.1|9357.1|14
1629296480000|2021-08-18 14:21:20|||||||||1
1629296490000|2021-08-18 14:21:30|9372.4|9357.4|9372.6|9357.6|9372.6|9357.6|9372.4|9357.4|0
1629296500000|2021-08-18 14:21:40|9372.8|9357.8|9384.6|9369.6|9384.6|9369.6|9372.8|9357.8|9
1629296520000|2021-08-18 14:22:00|9384.1|9369.1|9369.8|9354.8|9384.1|9369.1|9369.8|9354.8|21
1629296530000|2021-08-18 14:22:10|9370.4|9355.4|9366.2|9351.2|9370.7|9355.7|9366.2|9351.2|4
1629296540000|2021-08-18 14:22:20|9365.4|9350.4|9361.7|9346.7|9365.4|9350.4|9361.7|9346.7|7
1629296550000|2021-08-18 14:22:30|9360.9|9345.9|9360.5|9345.5|9360.9|9345.9|9359.4|9344.4|7
1629296560000|2021-08-18 14:22:40|9360.1|9345.1|9353.5|9338.5|9360.1|9345.1|9353.5|9338.5|4
1629296570000|2021-08-18 14:22:50|9352.2|9337.2|9353|9338|9353|9338|9349.3|9334.3|15
1629296580000|2021-08-18 14:23:00|9353.4|9338.4|9358.5|9343.5|9362|9347|9353.4|9338.4|5
1629296590000|2021-08-18 14:23:10|9357.4|9342.4|9360.4|9345.4|9361.5|9346.5|9356.9|9341.9|4
1629296600000|2021-08-18 14:23:20|9359.3|9344.3|9365.5|9350.5|9365.5|9350.5|9358.7|9343.7|3
1629296610000|2021-08-18 14:23:30|9367.5|9352.5|9370.1|9355.1|9370.4|9355.4|9366.9|9351.9|4
1629296620000|2021-08-18 14:23:40|9370.4|9355.4|9372.5|9357.5|9373.5|9358.5|9369.4|9354.4|6
1629296630000|2021-08-18 14:23:50|9382.4|9367.4|9376.6|9361.6|9383.2|9368.2|9376.6|9361.6|53
1629296640000|2021-08-18 14:24:00|9377.5|9362.5|9379.3|9364.3|9379.3|9364.3|9377.5|9362.5|9
1629296650000|2021-08-18 14:24:10|9379.7|9364.7|9382.7|9367.7|9385.8|9370.8|9379.7|9364.7|25
1629296660000|2021-08-18 14:24:20|9382.8|9367.8|9381.8|9366.8|9383|9368|9381.8|9366.8|2
1629296670000|2021-08-18 14:24:30|9379.5|9364.5|9367|9352|9380|9365|9367|9352|5
1629296680000|2021-08-18 14:24:40|9363.5|9348.5|9368.2|9353.2|9368.2|9353.2|9363|9348|7
1629296690000|2021-08-18 14:24:50|9368.7|9353.7|9375.4|9360.4|9376.4|9361.4|9368.4|9353.4|5
1629296700000|2021-08-18 14:25:00|9373.2|9358.2|9371.9|9356.9|9373.4|9358.4|9371.2|9356.2|2
1629296710000|2021-08-18 14:25:10|9372.4|9357.4|9371.5|9356.5|9372.9|9357.9|9371.5|9356.5|5
1629296730000|2021-08-18 14:25:30|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1629296740000|2021-08-18 14:25:40|9370|9355|9368|9353|9370|9355|9368|9353|2
1629296750000|2021-08-18 14:25:50|9368.8|9353.8|9371|9356|9371.5|9356.5|9368.8|9353.8|1
1629296760000|2021-08-18 14:26:00|9370.5|9355.5|9368.3|9353.3|9370.5|9355.5|9368.3|9353.3|8
1629296770000|2021-08-18 14:26:10|9367.6|9352.6|9368.3|9353.3|9368.3|9353.3|9367.6|9352.6|1
1629296780000|2021-08-18 14:26:20|||||||||2
1629296790000|2021-08-18 14:26:30|9368.5|9353.5|9371.1|9356.1|9371.1|9356.1|9365.6|9350.6|4
1629296800000|2021-08-18 14:26:40|9371.8|9356.8|9374.1|9359.1|9374.1|9359.1|9371.8|9356.8|8
1629296810000|2021-08-18 14:26:50|9372.6|9357.6|9373.6|9358.6|9373.6|9358.6|9372.6|9357.6|9
1629296830000|2021-08-18 14:27:10|9374.1|9359.1|9375.6|9360.6|9377.1|9362.1|9374.1|9359.1|5
1629296840000|2021-08-18 14:27:20|9375|9360|9374.8|9359.8|9375|9360|9374.8|9359.8|2
1629296850000|2021-08-18 14:27:30|9374.7|9359.7|9370.7|9355.7|9374.7|9359.7|9370.7|9355.7|10
1629296860000|2021-08-18 14:27:40|9370.1|9355.1|9365.2|9350.2|9370.1|9355.1|9365.2|9350.2|3
1629296870000|2021-08-18 14:27:50|||||||||1
1629296880000|2021-08-18 14:28:00|||||||||1
1629296890000|2021-08-18 14:28:10|9366.2|9351.2|9364.7|9349.7|9366.2|9351.2|9364.7|9349.7|5
1629296900000|2021-08-18 14:28:20|9364.3|9349.3|9364.2|9349.2|9364.3|9349.3|9364.2|9349.2|1
1629296910000|2021-08-18 14:28:30|9363.5|9348.5|9365.2|9350.2|9365.2|9350.2|9363.2|9348.2|7
1629296920000|2021-08-18 14:28:40|9366.3|9351.3|9368.7|9353.7|9369.7|9354.7|9366.3|9351.3|5
1629296940000|2021-08-18 14:29:00|9368.8|9353.8|9370.6|9355.6|9370.6|9355.6|9368|9353|12
1629296950000|2021-08-18 14:29:10|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|1
1629296960000|2021-08-18 14:29:20|||||||||1
1629296970000|2021-08-18 14:29:30|9370.1|9355.1|9369.5|9354.5|9370.1|9355.1|9369.5|9354.5|2
1629296980000|2021-08-18 14:29:40|9369.1|9354.1|9369.5|9354.5|9369.5|9354.5|9369.1|9354.1|2
1629296990000|2021-08-18 14:29:50|9369.9|9354.9|9372|9357|9372|9357|9369.9|9354.9|3
1629297000000|2021-08-18 14:30:00|9372.3|9357.3|9389.2|9374.2|9389.2|9374.2|9372.3|9357.3|45
1629297010000|2021-08-18 14:30:10|9390.2|9375.2|9392.2|9377.2|9396.7|9381.7|9390.2|9375.2|25
1629297020000|2021-08-18 14:30:20|9389.3|9374.3|9392.5|9377.5|9392.5|9377.5|9388.2|9373.2|23
1629297030000|2021-08-18 14:30:30|9393|9378|9386.7|9371.7|9393|9378|9386.7|9371.7|8
1629297040000|2021-08-18 14:30:40|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|1
1629297050000|2021-08-18 14:30:50|9388.2|9373.2|9389.7|9374.7|9389.7|9374.7|9388.2|9373.2|26
1629297060000|2021-08-18 14:31:00|9389.2|9374.2|9388.2|9373.2|9389.2|9374.2|9387.2|9372.2|8
1629297070000|2021-08-18 14:31:10|9389.3|9374.3|9389.7|9374.7|9389.7|9374.7|9389.2|9374.2|8
1629297080000|2021-08-18 14:31:20|9392.2|9377.2|9388.2|9373.2|9392.2|9377.2|9388.2|9373.2|5
1629297100000|2021-08-18 14:31:40|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1629297110000|2021-08-18 14:31:50|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|7
1629297120000|2021-08-18 14:32:00|9389.4|9374.4|9379.4|9364.4|9389.4|9374.4|9378.9|9363.9|14
1629297130000|2021-08-18 14:32:10|9379.1|9364.1|9376.4|9361.4|9379.3|9364.3|9376.4|9361.4|5
1629297140000|2021-08-18 14:32:20|9375.9|9360.9|9375.6|9360.6|9375.9|9360.9|9375.6|9360.6|2
1629297150000|2021-08-18 14:32:30|9375.4|9360.4|9374.4|9359.4|9376.3|9361.3|9374.1|9359.1|4
1629297160000|2021-08-18 14:32:40|9372.9|9357.9|9367.7|9352.7|9372.9|9357.9|9367.7|9352.7|6
1629297170000|2021-08-18 14:32:50|9369.9|9354.9|9374.1|9359.1|9377.1|9362.1|9369.9|9354.9|14
1629297180000|2021-08-18 14:33:00|9373.9|9358.9|9383.8|9368.8|9383.8|9368.8|9373.9|9358.9|12
1629297190000|2021-08-18 14:33:10|9383.7|9368.7|9388|9373|9388|9373|9383.5|9368.5|8
1629297200000|2021-08-18 14:33:20|9388.4|9373.4|9387|9372|9388.9|9373.9|9387|9372|8
1629297210000|2021-08-18 14:33:30|9387.2|9372.2|9387.5|9372.5|9387.7|9372.7|9387.2|9372.2|3
1629297220000|2021-08-18 14:33:40|9386.8|9371.8|9384.5|9369.5|9386.8|9371.8|9384.5|9369.5|3
1629297230000|2021-08-18 14:33:50|9384.7|9369.7|9381.9|9366.9|9385|9370|9381.9|9366.9|4
1629297240000|2021-08-18 14:34:00|9382|9367|9381|9366|9383|9368|9380.5|9365.5|3
1629297250000|2021-08-18 14:34:10|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|1
1629297260000|2021-08-18 14:34:20|9381.4|9366.4|9381|9366|9381.4|9366.4|9381|9366|2
1629297270000|2021-08-18 14:34:30|9380.3|9365.3|9378.5|9363.5|9380.3|9365.3|9378.5|9363.5|9
1629297280000|2021-08-18 14:34:40|9378|9363|9378|9363|9378|9363|9377.7|9362.7|2
1629297290000|2021-08-18 14:34:50|||||||||2
1629297300000|2021-08-18 14:35:00|9378.7|9363.7|9381|9366|9386.2|9371.2|9378.7|9363.7|10
1629297310000|2021-08-18 14:35:10|9380.7|9365.7|9380|9365|9380.7|9365.7|9380|9365|1
1629297320000|2021-08-18 14:35:20|9381|9366|9381.8|9366.8|9381.8|9366.8|9381|9366|2
1629297330000|2021-08-18 14:35:30|9382.3|9367.3|9386.5|9371.5|9387.2|9372.2|9382.3|9367.3|11
1629297340000|2021-08-18 14:35:40|9386.8|9371.8|9388.5|9373.5|9389.7|9374.7|9386.8|9371.8|24
1629297350000|2021-08-18 14:35:50|9389|9374|9389.3|9374.3|9389.3|9374.3|9389|9374|1
1629297360000|2021-08-18 14:36:00|9389.5|9374.5|9390.1|9375.1|9393.1|9378.1|9389.5|9374.5|54
1629297370000|2021-08-18 14:36:10|9389.7|9374.7|9387.6|9372.6|9389.7|9374.7|9387.6|9372.6|2
1629297380000|2021-08-18 14:36:20|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|2
1629297390000|2021-08-18 14:36:30|9384.6|9369.6|9385.3|9370.3|9385.3|9370.3|9384.6|9369.6|2
1629297400000|2021-08-18 14:36:40|9385.6|9370.6|9386.7|9371.7|9390.1|9375.1|9385.6|9370.6|19
1629297420000|2021-08-18 14:37:00|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|11
1629297430000|2021-08-18 14:37:10|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|11
1629297440000|2021-08-18 14:37:20|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|1
1629297450000|2021-08-18 14:37:30|9383|9368|9383|9368|9384.1|9369.1|9382.8|9367.8|6
1629297460000|2021-08-18 14:37:40|9378.5|9363.5|9377.9|9362.9|9378.5|9363.5|9377.9|9362.9|1
1629297470000|2021-08-18 14:37:50|9377.5|9362.5|9375.6|9360.6|9378.6|9363.6|9375.6|9360.6|10
1629297480000|2021-08-18 14:38:00|9374.9|9359.9|9379.7|9364.7|9382.3|9367.3|9374.9|9359.9|17
1629297490000|2021-08-18 14:38:10|9379.8|9364.8|9372.8|9357.8|9379.8|9364.8|9372.8|9357.8|31
1629297500000|2021-08-18 14:38:20|9372.3|9357.3|9367.8|9352.8|9372.3|9357.3|9367.8|9352.8|4
1629297510000|2021-08-18 14:38:30|9367.4|9352.4|9368.3|9353.3|9368.3|9353.3|9367.3|9352.3|1
1629297520000|2021-08-18 14:38:40|9368.4|9353.4|9367|9352|9368.4|9353.4|9367|9352|16
1629297530000|2021-08-18 14:38:50|9366.7|9351.7|9364|9349|9366.7|9351.7|9364|9349|22
1629297540000|2021-08-18 14:39:00|9363.5|9348.5|9359.2|9344.2|9363.5|9348.5|9356.5|9341.5|34
1629297550000|2021-08-18 14:39:10|9358.8|9343.8|9360.5|9345.5|9360.5|9345.5|9358.8|9343.8|4
1629297560000|2021-08-18 14:39:20|9363.5|9348.5|9364.5|9349.5|9364.5|9349.5|9363.5|9348.5|11
1629297570000|2021-08-18 14:39:30|9363.8|9348.8|9363.5|9348.5|9363.9|9348.9|9363.5|9348.5|10
1629297590000|2021-08-18 14:39:50|9363.2|9348.2|9362.5|9347.5|9363.2|9348.2|9362.5|9347.5|2
1629297600000|2021-08-18 14:40:00|9360.7|9345.7|9356.4|9341.4|9360.7|9345.7|9356.2|9341.2|9
1629297610000|2021-08-18 14:40:10|9356.6|9341.6|9356.9|9341.9|9356.9|9341.9|9356.6|9341.6|2
1629297620000|2021-08-18 14:40:20|9355.9|9340.9|9355.1|9340.1|9356.9|9341.9|9355.1|9340.1|4
1629297630000|2021-08-18 14:40:30|9354.1|9339.1|9355.4|9340.4|9355.4|9340.4|9354.1|9339.1|3
1629297640000|2021-08-18 14:40:40|9357.2|9342.2|9359.4|9344.4|9359.4|9344.4|9357.2|9342.2|19
1629297650000|2021-08-18 14:40:50|9359.2|9344.2|9358.4|9343.4|9359.4|9344.4|9358.1|9343.1|3
1629297660000|2021-08-18 14:41:00|9359.2|9344.2|9359.4|9344.4|9359.4|9344.4|9359.2|9344.2|1
1629297680000|2021-08-18 14:41:20|9358.1|9343.1|9358.4|9343.4|9358.4|9343.4|9358.1|9343.1|6
1629297690000|2021-08-18 14:41:30|9357.9|9342.9|9355.6|9340.6|9357.9|9342.9|9355.6|9340.6|7
1629297700000|2021-08-18 14:41:40|9355.4|9340.4|9352.2|9337.2|9355.4|9340.4|9352.2|9337.2|6
1629297710000|2021-08-18 14:41:50|||||||||3
1629297720000|2021-08-18 14:42:00|9352.6|9337.6|9351.6|9336.6|9352.6|9337.6|9351.6|9336.6|1
1629297730000|2021-08-18 14:42:10|9352.6|9337.6|9352.7|9337.7|9352.7|9337.7|9352.6|9337.6|9
1629297740000|2021-08-18 14:42:20|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|1
1629297750000|2021-08-18 14:42:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|3
1629297760000|2021-08-18 14:42:40|||||||||1
1629297770000|2021-08-18 14:42:50|9356.7|9341.7|9359.9|9344.9|9359.9|9344.9|9356.7|9341.7|2
1629297790000|2021-08-18 14:43:10|9359.2|9344.2|9362.9|9347.9|9363.2|9348.2|9358.9|9343.9|23
1629297800000|2021-08-18 14:43:20|9363.4|9348.4|9361.9|9346.9|9363.4|9348.4|9361.9|9346.9|1
1629297810000|2021-08-18 14:43:30|9360.1|9345.1|9357.9|9342.9|9360.1|9345.1|9357.9|9342.9|6
1629297820000|2021-08-18 14:43:40|9358.2|9343.2|9358.6|9343.6|9358.6|9343.6|9358.2|9343.2|3
1629297830000|2021-08-18 14:43:50|9358.7|9343.7|9355.5|9340.5|9358.7|9343.7|9355.5|9340.5|5
1629297840000|2021-08-18 14:44:00|9355.2|9340.2|9351.9|9336.9|9355.2|9340.2|9351.9|9336.9|7
1629297850000|2021-08-18 14:44:10|||||||||2
1629297860000|2021-08-18 14:44:20|9351.7|9336.7|9359.9|9344.9|9360.9|9345.9|9351.7|9336.7|32
1629297870000|2021-08-18 14:44:30|9359.4|9344.4|9359.7|9344.7|9360.3|9345.3|9359.4|9344.4|0
1629297880000|2021-08-18 14:44:40|9359.4|9344.4|9356.9|9341.9|9359.4|9344.4|9356.9|9341.9|2
1629297890000|2021-08-18 14:44:50|9356.8|9341.8|9360.8|9345.8|9360.8|9345.8|9356.8|9341.8|20
1629297910000|2021-08-18 14:45:10|9360.9|9345.9|9362.1|9347.1|9362.1|9347.1|9360.9|9345.9|0
1629297920000|2021-08-18 14:45:20|9365.3|9350.3|9366.5|9351.5|9366.8|9351.8|9364.9|9349.9|2
1629297930000|2021-08-18 14:45:30|9366.9|9351.9|9369.4|9354.4|9369.4|9354.4|9366.9|9351.9|13
1629297940000|2021-08-18 14:45:40|9369.6|9354.6|9366.9|9351.9|9369.7|9354.7|9366.9|9351.9|4
1629297950000|2021-08-18 14:45:50|||||||||1
1629297960000|2021-08-18 14:46:00|9365.1|9350.1|9367.5|9352.5|9367.7|9352.7|9363.8|9348.8|17
1629297970000|2021-08-18 14:46:10|9367.7|9352.7|9372.5|9357.5|9373.4|9358.4|9367.7|9352.7|5
1629297980000|2021-08-18 14:46:20|9366.2|9351.2|9367.2|9352.2|9367.5|9352.5|9366.2|9351.2|3
1629297990000|2021-08-18 14:46:30|9367.5|9352.5|9373.4|9358.4|9373.4|9358.4|9367.5|9352.5|26
1629298000000|2021-08-18 14:46:40|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|0
1629298010000|2021-08-18 14:46:50|9374.2|9359.2|9373.3|9358.3|9374.9|9359.9|9373.3|9358.3|4
1629298020000|2021-08-18 14:47:00|9373.5|9358.5|9374.2|9359.2|9374.2|9359.2|9373.5|9358.5|1
1629298030000|2021-08-18 14:47:10|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|10
1629298040000|2021-08-18 14:47:20|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1629298050000|2021-08-18 14:47:30|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|1
1629298060000|2021-08-18 14:47:40|9373|9358|9374.7|9359.7|9374.7|9359.7|9373|9358|6
1629298070000|2021-08-18 14:47:50|9375.5|9360.5|9379.7|9364.7|9379.7|9364.7|9375.5|9360.5|5
1629298080000|2021-08-18 14:48:00|9381.7|9366.7|9382.2|9367.2|9382.2|9367.2|9381.7|9366.7|34
1629298090000|2021-08-18 14:48:10|||||||||2
1629298110000|2021-08-18 14:48:30|9383.4|9368.4|9385.2|9370.2|9385.2|9370.2|9383.4|9368.4|2
1629298140000|2021-08-18 14:49:00|9385.7|9370.7|9381.6|9366.6|9385.7|9370.7|9381.6|9366.6|9
1629298150000|2021-08-18 14:49:10|9379.8|9364.8|9378.7|9363.7|9379.8|9364.8|9378.7|9363.7|0
1629298170000|2021-08-18 14:49:30|9379.7|9364.7|9377.9|9362.9|9380.2|9365.2|9375.6|9360.6|9
1629298180000|2021-08-18 14:49:40|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|0
1629298190000|2021-08-18 14:49:50|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1629298200000|2021-08-18 14:50:00|9378.7|9363.7|9384.1|9369.1|9384.8|9369.8|9378.7|9363.7|9
1629298210000|2021-08-18 14:50:10|9384.3|9369.3|9381.5|9366.5|9384.3|9369.3|9381.5|9366.5|3
1629298220000|2021-08-18 14:50:20|9381|9366|9380.8|9365.8|9381|9366|9380.3|9365.3|2
1629298240000|2021-08-18 14:50:40|9380.5|9365.5|9379.1|9364.1|9380.5|9365.5|9379.1|9364.1|4
1629298260000|2021-08-18 14:51:00|9378.7|9363.7|9380.7|9365.7|9381.2|9366.2|9378.7|9363.7|6
1629298270000|2021-08-18 14:51:10|9381|9366|9387.7|9372.7|9389|9374|9381|9366|16
1629298280000|2021-08-18 14:51:20|9386.7|9371.7|9382.7|9367.7|9386.7|9371.7|9382.7|9367.7|4
1629298290000|2021-08-18 14:51:30|9382.2|9367.2|9382.5|9367.5|9383.2|9368.2|9382.2|9367.2|5
1629298300000|2021-08-18 14:51:40|9383.5|9368.5|9385.8|9370.8|9386.2|9371.2|9383.5|9368.5|2
1629298310000|2021-08-18 14:51:50|9386.5|9371.5|9388.5|9373.5|9389.2|9374.2|9386.3|9371.3|17
1629298320000|2021-08-18 14:52:00|9388.7|9373.7|9388.7|9373.7|9389.2|9374.2|9388.7|9373.7|1
1629298330000|2021-08-18 14:52:10|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|1
1629298350000|2021-08-18 14:52:30|9388|9373|9388|9373|9388|9373|9388|9373|2
1629298360000|2021-08-18 14:52:40|9388.2|9373.2|9388|9373|9388.2|9373.2|9388|9373|3
1629298380000|2021-08-18 14:53:00|9387.5|9372.5|9387.1|9372.1|9388|9373|9387.1|9372.1|2
1629298390000|2021-08-18 14:53:10|9387|9372|9387|9372|9387|9372|9387|9372|4
1629298400000|2021-08-18 14:53:20|9384.6|9369.6|9377|9362|9384.6|9369.6|9377|9362|27
1629298410000|2021-08-18 14:53:30|9376.7|9361.7|9378.6|9363.6|9380.6|9365.6|9374.9|9359.9|2
1629298420000|2021-08-18 14:53:40|9379|9364|9381.6|9366.6|9381.6|9366.6|9379|9364|1
1629298430000|2021-08-18 14:53:50|9382.1|9367.1|9382.6|9367.6|9383.1|9368.1|9381.7|9366.7|3
1629298440000|2021-08-18 14:54:00|9381.6|9366.6|9379.6|9364.6|9383.1|9368.1|9377.6|9362.6|12
1629298450000|2021-08-18 14:54:10|9379.1|9364.1|9382.5|9367.5|9382.5|9367.5|9379.1|9364.1|1
1629298460000|2021-08-18 14:54:20|9382.6|9367.6|9377.4|9362.4|9382.6|9367.6|9376.4|9361.4|1
1629298470000|2021-08-18 14:54:30|9377.5|9362.5|9377|9362|9377.5|9362.5|9377|9362|3
1629298490000|2021-08-18 14:54:50|9378|9363|9385.5|9370.5|9386.2|9371.2|9378|9363|22
1629298500000|2021-08-18 14:55:00|9385.2|9370.2|9386.1|9371.1|9389.1|9374.1|9384.2|9369.2|36
1629298510000|2021-08-18 14:55:10|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|0
1629298520000|2021-08-18 14:55:20|9383.7|9368.7|9382.2|9367.2|9384.1|9369.1|9382.1|9367.1|8
1629298530000|2021-08-18 14:55:30|9382.1|9367.1|9380.1|9365.1|9382.1|9367.1|9380.1|9365.1|2
1629298550000|2021-08-18 14:55:50|9380|9365|9378.1|9363.1|9380|9365|9378.1|9363.1|2
1629298560000|2021-08-18 14:56:00|||||||||1
1629298570000|2021-08-18 14:56:10|9381.6|9366.6|9384.1|9369.1|9384.1|9369.1|9381.6|9366.6|5
1629298580000|2021-08-18 14:56:20|9386.1|9371.1|9386.9|9371.9|9387.3|9372.3|9386.1|9371.1|9
1629298590000|2021-08-18 14:56:30|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|2
1629298620000|2021-08-18 14:57:00|9388|9373|9393.6|9378.6|9393.6|9378.6|9388|9373|11
1629298630000|2021-08-18 14:57:10|9394.2|9379.2|9396.8|9381.8|9396.8|9381.8|9394.2|9379.2|7
1629298640000|2021-08-18 14:57:20|9397.2|9382.2|9398.2|9383.2|9398.2|9383.2|9397.2|9382.2|3
1629298650000|2021-08-18 14:57:30|9398.8|9383.8|9397.3|9382.3|9399.2|9384.2|9397.3|9382.3|13
1629298660000|2021-08-18 14:57:40|9397|9382|9396.8|9381.8|9397|9382|9396.8|9381.8|0
1629298680000|2021-08-18 14:58:00|||||||||1
1629298690000|2021-08-18 14:58:10|9397.2|9382.2|9396.3|9381.3|9397.3|9382.3|9395.8|9380.8|13
1629298700000|2021-08-18 14:58:20|||||||||8
1629298710000|2021-08-18 14:58:30|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|5
1629298720000|2021-08-18 14:58:40|9396.3|9381.3|9396.8|9381.8|9396.8|9381.8|9396.3|9381.3|1
1629298730000|2021-08-18 14:58:50|||||||||1
1629298740000|2021-08-18 14:59:00|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|6
1629298750000|2021-08-18 14:59:10|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|6
1629298760000|2021-08-18 14:59:20|9399.3|9384.3|9401.3|9386.3|9401.7|9386.7|9399.3|9384.3|7
1629298770000|2021-08-18 14:59:30|9401.4|9386.4|9395.3|9380.3|9401.4|9386.4|9395.3|9380.3|11
1629298780000|2021-08-18 14:59:40|9392.8|9377.8|9395.3|9380.3|9395.3|9380.3|9392.8|9377.8|18
1629298790000|2021-08-18 14:59:50|9393.5|9378.5|9397.6|9382.6|9397.6|9382.6|9393.5|9378.5|11
1629298800000|2021-08-18 15:00:00|9398|9383|9402.1|9387.1|9402.1|9387.1|9398|9383|3
1629298810000|2021-08-18 15:00:10|9400.5|9385.5|9399.8|9384.8|9400.5|9385.5|9399.8|9384.8|3
1629298820000|2021-08-18 15:00:20|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1629298840000|2021-08-18 15:00:40|||||||||2
1629298850000|2021-08-18 15:00:50|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|2
1629298860000|2021-08-18 15:01:00|9404.9|9389.9|9408.8|9393.8|9410.9|9395.9|9404.9|9389.9|25
1629298870000|2021-08-18 15:01:10|9408.1|9393.1|9408.2|9393.2|9408.2|9393.2|9408.1|9393.1|5
1629298880000|2021-08-18 15:01:20|9407.8|9392.8|9404.8|9389.8|9407.8|9392.8|9404.8|9389.8|2
1629298890000|2021-08-18 15:01:30|9404.7|9389.7|9402.7|9387.7|9404.7|9389.7|9402.7|9387.7|2
1629298900000|2021-08-18 15:01:40|9402.8|9387.8|9400.6|9385.6|9402.8|9387.8|9400.6|9385.6|1
1629298910000|2021-08-18 15:01:50|9401|9386|9400.1|9385.1|9401|9386|9400.1|9385.1|6
1629298920000|2021-08-18 15:02:00|9399|9384|9395.8|9380.8|9399|9384|9395.8|9380.8|4
1629298930000|2021-08-18 15:02:10|9395.5|9380.5|9395.5|9380.5|9398|9383|9395|9380|2
1629298940000|2021-08-18 15:02:20|9396|9381|9396|9381|9396|9381|9396|9381|1
1629298950000|2021-08-18 15:02:30|9395.6|9380.6|9396|9381|9396|9381|9395.5|9380.5|0
1629298960000|2021-08-18 15:02:40|||||||||2
1629298980000|2021-08-18 15:03:00|9396.3|9381.3|9396|9381|9396.3|9381.3|9396|9381|1
1629298990000|2021-08-18 15:03:10|||||||||2
1629299000000|2021-08-18 15:03:20|9402.6|9387.6|9403.7|9388.7|9403.7|9388.7|9401.7|9386.7|6
1629299020000|2021-08-18 15:03:40|||||||||1
1629299030000|2021-08-18 15:03:50|9407.1|9392.1|9405.8|9390.8|9407.1|9392.1|9405.8|9390.8|7
1629299040000|2021-08-18 15:04:00|9405.3|9390.3|9402.5|9387.5|9405.3|9390.3|9402.5|9387.5|7
1629299050000|2021-08-18 15:04:10|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|1
1629299060000|2021-08-18 15:04:20|||||||||1
1629299070000|2021-08-18 15:04:30|9402.5|9387.5|9398.5|9383.5|9404.1|9389.1|9398.5|9383.5|5
1629299080000|2021-08-18 15:04:40|9397.5|9382.5|9399.9|9384.9|9399.9|9384.9|9397|9382|4
1629299090000|2021-08-18 15:04:50|9400.3|9385.3|9401.6|9386.6|9401.6|9386.6|9400.3|9385.3|2
1629299100000|2021-08-18 15:05:00|9401.8|9386.8|9404.3|9389.3|9406.7|9391.7|9401.8|9386.8|13
1629299110000|2021-08-18 15:05:10|9404.6|9389.6|9404.3|9389.3|9404.6|9389.6|9404.3|9389.3|0
1629299130000|2021-08-18 15:05:30|9404.6|9389.6|9403.1|9388.1|9406.4|9391.4|9402.8|9387.8|4
1629299140000|2021-08-18 15:05:40|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|2
1629299150000|2021-08-18 15:05:50|9402.5|9387.5|9400.7|9385.7|9402.5|9387.5|9400.7|9385.7|1
1629299160000|2021-08-18 15:06:00|9401|9386|9401.2|9386.2|9401.2|9386.2|9401|9386|1
1629299170000|2021-08-18 15:06:10|9400.8|9385.8|9400.7|9385.7|9401.7|9386.7|9400.7|9385.7|1
1629299180000|2021-08-18 15:06:20|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|0
1629299190000|2021-08-18 15:06:30|9400|9385|9397.1|9382.1|9400|9385|9397.1|9382.1|3
1629299200000|2021-08-18 15:06:40|9397.9|9382.9|9399.3|9384.3|9400.5|9385.5|9397.9|9382.9|4
1629299220000|2021-08-18 15:07:00|9399.5|9384.5|9400|9385|9400|9385|9399.5|9384.5|0
1629299230000|2021-08-18 15:07:10|9399|9384|9394.1|9379.1|9399|9384|9394.1|9379.1|7
1629299240000|2021-08-18 15:07:20|9395.5|9380.5|9397.3|9382.3|9397.5|9382.5|9395.5|9380.5|5
1629299250000|2021-08-18 15:07:30|9397.5|9382.5|9399.5|9384.5|9399.5|9384.5|9397.5|9382.5|9
1629299260000|2021-08-18 15:07:40|9399.6|9384.6|9397.1|9382.1|9399.6|9384.6|9397.1|9382.1|3
1629299290000|2021-08-18 15:08:10|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.6|9380.6|6
1629299300000|2021-08-18 15:08:20|||||||||1
1629299320000|2021-08-18 15:08:40|||||||||4
1629299330000|2021-08-18 15:08:50|9396.9|9381.9|9399|9384|9399.5|9384.5|9396.9|9381.9|13
1629299340000|2021-08-18 15:09:00|9399.3|9384.3|9398|9383|9399.5|9384.5|9398|9383|6
1629299350000|2021-08-18 15:09:10|9398.1|9383.1|9398.2|9383.2|9398.2|9383.2|9398.1|9383.1|2
1629299360000|2021-08-18 15:09:20|9397.9|9382.9|9397.7|9382.7|9397.9|9382.9|9397.7|9382.7|0
1629299370000|2021-08-18 15:09:30|9397.4|9382.4|9396.3|9381.3|9397.4|9382.4|9396|9381|22
1629299380000|2021-08-18 15:09:40|9396.5|9381.5|9401|9386|9401|9386|9396.5|9381.5|8
1629299390000|2021-08-18 15:09:50|9402.1|9387.1|9402.6|9387.6|9403.1|9388.1|9402.1|9387.1|5
1629299420000|2021-08-18 15:10:20|9405.1|9390.1|9407|9392|9407|9392|9405.1|9390.1|12
1629299430000|2021-08-18 15:10:30|9407.5|9392.5|9406.8|9391.8|9407.5|9392.5|9406.8|9391.8|10
1629299440000|2021-08-18 15:10:40|9404.2|9389.2|9399.2|9384.2|9404.2|9389.2|9399.2|9384.2|4
1629299450000|2021-08-18 15:10:50|9398.7|9383.7|9397.3|9382.3|9398.7|9383.7|9397.3|9382.3|2
1629299460000|2021-08-18 15:11:00|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1629299470000|2021-08-18 15:11:10|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1629299480000|2021-08-18 15:11:20|||||||||2
1629299490000|2021-08-18 15:11:30|9396.9|9381.9|9401.3|9386.3|9401.3|9386.3|9396.9|9381.9|12
1629299500000|2021-08-18 15:11:40|9401.6|9386.6|9402.8|9387.8|9403.3|9388.3|9401.6|9386.6|5
1629299520000|2021-08-18 15:12:00|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1629299530000|2021-08-18 15:12:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|1
1629299550000|2021-08-18 15:12:30|9403.5|9388.5|9402.8|9387.8|9403.5|9388.5|9402.8|9387.8|2
1629299560000|2021-08-18 15:12:40|9403|9388|9403|9388|9403|9388|9403|9388|1
1629299570000|2021-08-18 15:12:50|||||||||1
1629299580000|2021-08-18 15:13:00|9403.3|9388.3|9403.5|9388.5|9403.5|9388.5|9403.3|9388.3|0
1629299590000|2021-08-18 15:13:10|||||||||7
1629299610000|2021-08-18 15:13:30|||||||||1
1629299630000|2021-08-18 15:13:50|9403.8|9388.8|9406.1|9391.1|9406.5|9391.5|9403.8|9388.8|1
1629299640000|2021-08-18 15:14:00|9406|9391|9403.1|9388.1|9406|9391|9403.1|9388.1|15
1629299650000|2021-08-18 15:14:10|9403|9388|9403|9388|9403|9388|9403|9388|0
1629299670000|2021-08-18 15:14:30|9403.3|9388.3|9403.1|9388.1|9403.3|9388.3|9403.1|9388.1|3
1629299680000|2021-08-18 15:14:40|9403|9388|9403|9388|9403|9388|9403|9388|0
1629299690000|2021-08-18 15:14:50|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|1
1629299710000|2021-08-18 15:15:10|9397.1|9382.1|9396.2|9381.2|9397.1|9382.1|9396.2|9381.2|4
1629299720000|2021-08-18 15:15:20|9397.7|9382.7|9397.4|9382.4|9397.7|9382.7|9397.4|9382.4|3
1629299730000|2021-08-18 15:15:30|9397.2|9382.2|9397.7|9382.7|9397.7|9382.7|9397.2|9382.2|1
1629299740000|2021-08-18 15:15:40|9398.8|9383.8|9400.6|9385.6|9401.1|9386.1|9398.8|9383.8|3
1629299750000|2021-08-18 15:15:50|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1629299760000|2021-08-18 15:16:00|9401.2|9386.2|9405.1|9390.1|9405.1|9390.1|9401.2|9386.2|7
1629299770000|2021-08-18 15:16:10|||||||||2
1629299780000|2021-08-18 15:16:20|9405.6|9390.6|9401.7|9386.7|9405.6|9390.6|9401.7|9386.7|2
1629299790000|2021-08-18 15:16:30|9401.6|9386.6|9402|9387|9402.1|9387.1|9401.6|9386.6|1
1629299800000|2021-08-18 15:16:40|9402.1|9387.1|9401.4|9386.4|9402.1|9387.1|9401.4|9386.4|3
1629299820000|2021-08-18 15:17:00|9401.1|9386.1|9400.4|9385.4|9401.1|9386.1|9400.4|9385.4|2
1629299830000|2021-08-18 15:17:10|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1629299850000|2021-08-18 15:17:30|9401.1|9386.1|9404.1|9389.1|9405.1|9390.1|9401.1|9386.1|10
1629299860000|2021-08-18 15:17:40|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|0
1629299880000|2021-08-18 15:18:00|9405|9390|9412.3|9397.3|9412.3|9397.3|9405|9390|14
1629299890000|2021-08-18 15:18:10|9412|9397|9409.5|9394.5|9412.7|9397.7|9409.5|9394.5|3
1629299900000|2021-08-18 15:18:20|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629299920000|2021-08-18 15:18:40|9411.3|9396.3|9412|9397|9412|9397|9411.3|9396.3|1
1629299930000|2021-08-18 15:18:50|9412.3|9397.3|9411.8|9396.8|9412.3|9397.3|9411.2|9396.2|5
1629299940000|2021-08-18 15:19:00|9412.2|9397.2|9407|9392|9412.3|9397.3|9407|9392|10
1629299950000|2021-08-18 15:19:10|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9408.8|9393.8|7
1629299960000|2021-08-18 15:19:20|9410.4|9395.4|9412.7|9397.7|9412.7|9397.7|9410.4|9395.4|0
1629299970000|2021-08-18 15:19:30|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|0
1629299980000|2021-08-18 15:19:40|9413.9|9398.9|9414.9|9399.9|9414.9|9399.9|9413.9|9398.9|0
1629299990000|2021-08-18 15:19:50|9416.5|9401.5|9417.7|9402.7|9417.7|9402.7|9416.5|9401.5|4
1629300000000|2021-08-18 15:20:00|9417.3|9402.3|9418.6|9403.6|9420|9405|9417.3|9402.3|14
1629300010000|2021-08-18 15:20:10|9418|9403|9416.2|9401.2|9418.1|9403.1|9412.4|9397.4|4
1629300020000|2021-08-18 15:20:20|9416|9401|9416.9|9401.9|9417.1|9402.1|9415.4|9400.4|1
1629300030000|2021-08-18 15:20:30|9416.7|9401.7|9419|9404|9419|9404|9416.7|9401.7|3
1629300040000|2021-08-18 15:20:40|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|1
1629300060000|2021-08-18 15:21:00|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|1
1629300080000|2021-08-18 15:21:20|||||||||1
1629300090000|2021-08-18 15:21:30|9420.8|9405.8|9423|9408|9423.3|9408.3|9420.8|9405.8|16
1629300100000|2021-08-18 15:21:40|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|0
1629300110000|2021-08-18 15:21:50|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|1
1629300120000|2021-08-18 15:22:00|9423.8|9408.8|9436.3|9421.3|9436.3|9421.3|9423.8|9408.8|41
1629300130000|2021-08-18 15:22:10|9435.8|9420.8|9431.5|9416.5|9436.3|9421.3|9430.5|9415.5|14
1629300140000|2021-08-18 15:22:20|9431|9416|9436.9|9421.9|9436.9|9421.9|9431|9416|1
1629300150000|2021-08-18 15:22:30|9438|9423|9441.6|9426.6|9441.6|9426.6|9437.8|9422.8|4
1629300160000|2021-08-18 15:22:40|||||||||1
1629300170000|2021-08-18 15:22:50|9441.9|9426.9|9440.7|9425.7|9441.9|9426.9|9440.7|9425.7|0
1629300180000|2021-08-18 15:23:00|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|6
1629300190000|2021-08-18 15:23:10|9441|9426|9442.3|9427.3|9442.3|9427.3|9441|9426|1
1629300200000|2021-08-18 15:23:20|9442.2|9427.2|9441.1|9426.1|9444.8|9429.8|9441.1|9426.1|8
1629300210000|2021-08-18 15:23:30|9441.3|9426.3|9436.4|9421.4|9442.1|9427.1|9436.4|9421.4|3
1629300220000|2021-08-18 15:23:40|9437.8|9422.8|9438.6|9423.6|9438.6|9423.6|9436.8|9421.8|3
1629300230000|2021-08-18 15:23:50|9438.9|9423.9|9441.2|9426.2|9441.2|9426.2|9438.9|9423.9|1
1629300240000|2021-08-18 15:24:00|9441.3|9426.3|9443.8|9428.8|9443.8|9428.8|9441.3|9426.3|2
1629300250000|2021-08-18 15:24:10|9443.4|9428.4|9445.6|9430.6|9445.6|9430.6|9443.4|9428.4|5
1629300260000|2021-08-18 15:24:20|9446|9431|9450|9435|9450|9435|9446|9431|2
1629300270000|2021-08-18 15:24:30|9451|9436|9450|9435|9451|9436|9450|9435|5
1629300280000|2021-08-18 15:24:40|9450.4|9435.4|9451.6|9436.6|9451.6|9436.6|9450.4|9435.4|14
1629300290000|2021-08-18 15:24:50|9451.4|9436.4|9451.8|9436.8|9451.8|9436.8|9451.4|9436.4|1
1629300300000|2021-08-18 15:25:00|9452.2|9437.2|9452.7|9437.7|9452.7|9437.7|9452.2|9437.2|1
1629300310000|2021-08-18 15:25:10|9451.3|9436.3|9448.9|9433.9|9451.3|9436.3|9448.9|9433.9|2
1629300320000|2021-08-18 15:25:20|9449.2|9434.2|9449.4|9434.4|9449.4|9434.4|9449.2|9434.2|26
1629300330000|2021-08-18 15:25:30|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|0
1629300340000|2021-08-18 15:25:40|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|0
1629300350000|2021-08-18 15:25:50|9450.1|9435.1|9450.1|9435.1|9451.1|9436.1|9450.1|9435.1|2
1629300360000|2021-08-18 15:26:00|9452.3|9437.3|9452.3|9437.3|9452.7|9437.7|9452.3|9437.3|6
1629300370000|2021-08-18 15:26:10|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|0
1629300390000|2021-08-18 15:26:30|9452.9|9437.9|9451.9|9436.9|9452.9|9437.9|9451.9|9436.9|8
1629300400000|2021-08-18 15:26:40|9451.2|9436.2|9465|9450|9465|9450|9451.2|9436.2|82
1629300410000|2021-08-18 15:26:50|9460.9|9445.9|9462.7|9447.7|9465|9450|9460.9|9445.9|12
1629300420000|2021-08-18 15:27:00|9462.3|9447.3|9458.8|9443.8|9462.3|9447.3|9458.8|9443.8|14
1629300430000|2021-08-18 15:27:10|9458|9443|9458|9443|9458.5|9443.5|9456.7|9441.7|9
1629300440000|2021-08-18 15:27:20|9458.4|9443.4|9461.7|9446.7|9461.7|9446.7|9458.4|9443.4|1
1629300450000|2021-08-18 15:27:30|9462.1|9447.1|9462.6|9447.6|9462.7|9447.7|9462.1|9447.1|1
1629300460000|2021-08-18 15:27:40|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|3
1629300470000|2021-08-18 15:27:50|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|8
1629300480000|2021-08-18 15:28:00|9461.4|9446.4|9455.9|9440.9|9461.4|9446.4|9455.9|9440.9|4
1629300490000|2021-08-18 15:28:10|9456.3|9441.3|9455.9|9440.9|9456.3|9441.3|9455.9|9440.9|0
1629300500000|2021-08-18 15:28:20|9455.2|9440.2|9450.9|9435.9|9455.2|9440.2|9450.9|9435.9|6
1629300510000|2021-08-18 15:28:30|9450.7|9435.7|9450.9|9435.9|9450.9|9435.9|9450.7|9435.7|1
1629300520000|2021-08-18 15:28:40|9451.2|9436.2|9450.9|9435.9|9451.2|9436.2|9450.9|9435.9|1
1629300530000|2021-08-18 15:28:50|9451.6|9436.6|9456.4|9441.4|9456.6|9441.6|9451.6|9436.6|6
1629300540000|2021-08-18 15:29:00|9456.8|9441.8|9457.4|9442.4|9457.9|9442.9|9456.8|9441.8|2
1629300550000|2021-08-18 15:29:10|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|0
1629300560000|2021-08-18 15:29:20|9459.4|9444.4|9458.9|9443.9|9459.8|9444.8|9458.9|9443.9|3
1629300590000|2021-08-18 15:29:50|9457.4|9442.4|9454.1|9439.1|9457.4|9442.4|9453.7|9438.7|2
1629300600000|2021-08-18 15:30:00|9454.4|9439.4|9454|9439|9455.7|9440.7|9454|9439|4
1629300610000|2021-08-18 15:30:10|9453.5|9438.5|9448.1|9433.1|9453.5|9438.5|9448.1|9433.1|16
1629300620000|2021-08-18 15:30:20|9447.4|9432.4|9447|9432|9448|9433|9447|9432|0
1629300630000|2021-08-18 15:30:30|9449|9434|9449|9434|9449|9434|9447.9|9432.9|3
1629300640000|2021-08-18 15:30:40|9449.7|9434.7|9453.5|9438.5|9453.5|9438.5|9447.9|9432.9|5
1629300650000|2021-08-18 15:30:50|9454|9439|9450.5|9435.5|9454|9439|9450.5|9435.5|4
1629300660000|2021-08-18 15:31:00|9450|9435|9446.5|9431.5|9450.5|9435.5|9446.5|9431.5|5
1629300670000|2021-08-18 15:31:10|9446.9|9431.9|9446.1|9431.1|9447.6|9432.6|9446.1|9431.1|5
1629300680000|2021-08-18 15:31:20|9446.6|9431.6|9446.3|9431.3|9448.5|9433.5|9445.5|9430.5|4
1629300690000|2021-08-18 15:31:30|9446.1|9431.1|9446.1|9431.1|9447.1|9432.1|9446.1|9431.1|0
1629300700000|2021-08-18 15:31:40|||||||||1
1629300710000|2021-08-18 15:31:50|9445.4|9430.4|9446.1|9431.1|9446.1|9431.1|9445.4|9430.4|1
1629300720000|2021-08-18 15:32:00|9446.3|9431.3|9448.8|9433.8|9450.6|9435.6|9445.9|9430.9|2
1629300730000|2021-08-18 15:32:10|9450.3|9435.3|9450.4|9435.4|9450.4|9435.4|9449.9|9434.9|1
1629300740000|2021-08-18 15:32:20|9450.8|9435.8|9446.9|9431.9|9450.8|9435.8|9445.9|9430.9|6
1629300750000|2021-08-18 15:32:30|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9446.9|9431.9|0
1629300760000|2021-08-18 15:32:40|9447.8|9432.8|9450.7|9435.7|9450.7|9435.7|9447.7|9432.7|7
1629300770000|2021-08-18 15:32:50|9451.1|9436.1|9451.2|9436.2|9451.2|9436.2|9451.1|9436.1|0
1629300790000|2021-08-18 15:33:10|9451.6|9436.6|9451.7|9436.7|9451.7|9436.7|9451.2|9436.2|3
1629300810000|2021-08-18 15:33:30|9451|9436|9450.8|9435.8|9451.1|9436.1|9448.7|9433.7|5
1629300820000|2021-08-18 15:33:40|9450.7|9435.7|9451.6|9436.6|9451.6|9436.6|9450.7|9435.7|0
1629300840000|2021-08-18 15:34:00|9451.7|9436.7|9448.7|9433.7|9451.7|9436.7|9448.5|9433.5|7
1629300850000|2021-08-18 15:34:10|9448.8|9433.8|9449.7|9434.7|9450.2|9435.2|9448.2|9433.2|5
1629300860000|2021-08-18 15:34:20|9450.1|9435.1|9450.2|9435.2|9450.2|9435.2|9450.1|9435.1|0
1629300880000|2021-08-18 15:34:40|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629300890000|2021-08-18 15:34:50|9451.9|9436.9|9452.4|9437.4|9452.4|9437.4|9451.9|9436.9|4
1629300900000|2021-08-18 15:35:00|9452.8|9437.8|9447.6|9432.6|9452.9|9437.9|9447.6|9432.6|7
1629300910000|2021-08-18 15:35:10|9447.9|9432.9|9443.3|9428.3|9447.9|9432.9|9443.3|9428.3|9
1629300920000|2021-08-18 15:35:20|9443.2|9428.2|9446|9431|9447.2|9432.2|9443.2|9428.2|10
1629300930000|2021-08-18 15:35:30|9446.7|9431.7|9448|9433|9448.2|9433.2|9446.7|9431.7|7
1629300940000|2021-08-18 15:35:40|9448.2|9433.2|9449|9434|9449.8|9434.8|9448.2|9433.2|3
1629300950000|2021-08-18 15:35:50|9449.3|9434.3|9449|9434|9449.3|9434.3|9449|9434|3
1629300960000|2021-08-18 15:36:00|9449.5|9434.5|9449.8|9434.8|9449.8|9434.8|9449.1|9434.1|4
1629300970000|2021-08-18 15:36:10|9450|9435|9452.1|9437.1|9452.1|9437.1|9450|9435|3
1629300980000|2021-08-18 15:36:20|9452.6|9437.6|9452.6|9437.6|9454.3|9439.3|9451.2|9436.2|8
1629300990000|2021-08-18 15:36:30|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|0
1629301000000|2021-08-18 15:36:40|9452.3|9437.3|9449.2|9434.2|9452.3|9437.3|9448.8|9433.8|2
1629301010000|2021-08-18 15:36:50|9448.8|9433.8|9447.7|9432.7|9449|9434|9447.7|9432.7|2
1629301020000|2021-08-18 15:37:00|9448.1|9433.1|9447.7|9432.7|9448.1|9433.1|9447.4|9432.4|1
1629301030000|2021-08-18 15:37:10|9447.9|9432.9|9450.5|9435.5|9451.1|9436.1|9447.7|9432.7|4
1629301040000|2021-08-18 15:37:20|9450.6|9435.6|9451.2|9436.2|9451.2|9436.2|9450.6|9435.6|1
1629301060000|2021-08-18 15:37:40|9454.5|9439.5|9455.5|9440.5|9455.5|9440.5|9454.5|9439.5|1
1629301070000|2021-08-18 15:37:50|9457.9|9442.9|9458.3|9443.3|9459.1|9444.1|9457.9|9442.9|6
1629301080000|2021-08-18 15:38:00|9457.9|9442.9|9457.7|9442.7|9458.6|9443.6|9457.7|9442.7|17
1629301100000|2021-08-18 15:38:20|9457.8|9442.8|9459.7|9444.7|9459.7|9444.7|9457.8|9442.8|2
1629301110000|2021-08-18 15:38:30|9459.8|9444.8|9460.3|9445.3|9460.3|9445.3|9459.8|9444.8|0
1629301120000|2021-08-18 15:38:40|9460.2|9445.2|9460.3|9445.3|9460.8|9445.8|9460.2|9445.2|6
1629301130000|2021-08-18 15:38:50|9460.1|9445.1|9457.8|9442.8|9460.1|9445.1|9457.8|9442.8|7
1629301140000|2021-08-18 15:39:00|9458|9443|9458|9443|9458|9443|9457.5|9442.5|8
1629301150000|2021-08-18 15:39:10|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|1
1629301170000|2021-08-18 15:39:30|9458.1|9443.1|9461.8|9446.8|9461.8|9446.8|9458.1|9443.1|12
1629301180000|2021-08-18 15:39:40|9461.7|9446.7|9461.5|9446.5|9461.7|9446.7|9461.5|9446.5|5
1629301190000|2021-08-18 15:39:50|9461.9|9446.9|9462.4|9447.4|9462.4|9447.4|9461.7|9446.7|3
1629301200000|2021-08-18 15:40:00|9462.2|9447.2|9464.2|9449.2|9464.2|9449.2|9462.2|9447.2|1
1629301210000|2021-08-18 15:40:10|9464.7|9449.7|9466.7|9451.7|9466.7|9451.7|9464.2|9449.2|6
1629301220000|2021-08-18 15:40:20|9466.4|9451.4|9467.2|9452.2|9467.2|9452.2|9465.9|9450.9|10
1629301230000|2021-08-18 15:40:30|9466.8|9451.8|9467.8|9452.8|9467.8|9452.8|9466.8|9451.8|3
1629301240000|2021-08-18 15:40:40|9470.2|9455.2|9470.1|9455.1|9470.8|9455.8|9469.7|9454.7|6
1629301250000|2021-08-18 15:40:50|9470.8|9455.8|9470.7|9455.7|9471.1|9456.1|9470.1|9455.1|13
1629301260000|2021-08-18 15:41:00|9470.6|9455.6|9464.2|9449.2|9470.6|9455.6|9464.2|9449.2|8
1629301280000|2021-08-18 15:41:20|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|1
1629301290000|2021-08-18 15:41:30|9463.2|9448.2|9462.7|9447.7|9463.2|9448.2|9462.3|9447.3|5
1629301300000|2021-08-18 15:41:40|9462.6|9447.6|9463.2|9448.2|9463.2|9448.2|9462.6|9447.6|0
1629301320000|2021-08-18 15:42:00|9463.6|9448.6|9463.2|9448.2|9463.6|9448.6|9462.7|9447.7|4
1629301330000|2021-08-18 15:42:10|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|2
1629301340000|2021-08-18 15:42:20|9464.2|9449.2|9465.7|9450.7|9465.7|9450.7|9464.2|9449.2|2
1629301360000|2021-08-18 15:42:40|||||||||1
1629301390000|2021-08-18 15:43:10|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|0
1629301400000|2021-08-18 15:43:20|9465.9|9450.9|9465.9|9450.9|9465.9|9450.9|9465.9|9450.9|8
1629301410000|2021-08-18 15:43:30|||||||||1
1629301420000|2021-08-18 15:43:40|9465.1|9450.1|9464.4|9449.4|9465.1|9450.1|9464.4|9449.4|8
1629301430000|2021-08-18 15:43:50|9464.8|9449.8|9464.4|9449.4|9464.9|9449.9|9464.4|9449.4|1
1629301440000|2021-08-18 15:44:00|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|2
1629301450000|2021-08-18 15:44:10|||||||||1
1629301460000|2021-08-18 15:44:20|9461.4|9446.4|9457.6|9442.6|9461.4|9446.4|9457.6|9442.6|5
1629301470000|2021-08-18 15:44:30|9457.4|9442.4|9457.9|9442.9|9457.9|9442.9|9457.4|9442.4|5
1629301480000|2021-08-18 15:44:40|9458.5|9443.5|9459.7|9444.7|9461.2|9446.2|9458.5|9443.5|7
1629301490000|2021-08-18 15:44:50|9459.4|9444.4|9459.2|9444.2|9460.3|9445.3|9459.2|9444.2|2
1629301500000|2021-08-18 15:45:00|9459.7|9444.7|9459.7|9444.7|9459.7|9444.7|9459.7|9444.7|0
1629301510000|2021-08-18 15:45:10|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|1
1629301530000|2021-08-18 15:45:30|9460.7|9445.7|9463.7|9448.7|9463.8|9448.8|9460.7|9445.7|5
1629301540000|2021-08-18 15:45:40|9463.2|9448.2|9463.2|9448.2|9463.7|9448.7|9463.2|9448.2|1
1629301550000|2021-08-18 15:45:50|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|4
1629301560000|2021-08-18 15:46:00|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|0
1629301570000|2021-08-18 15:46:10|9461.2|9446.2|9466.7|9451.7|9467.1|9452.1|9461.2|9446.2|9
1629301590000|2021-08-18 15:46:30|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|1
1629301600000|2021-08-18 15:46:40|9465.7|9450.7|9464.4|9449.4|9465.7|9450.7|9464.4|9449.4|3
1629301610000|2021-08-18 15:46:50|9463.4|9448.4|9462.9|9447.9|9463.4|9448.4|9462.9|9447.9|2
1629301620000|2021-08-18 15:47:00|9463.4|9448.4|9464.3|9449.3|9464.3|9449.3|9463.4|9448.4|4
1629301630000|2021-08-18 15:47:10|9465.7|9450.7|9466.8|9451.8|9466.8|9451.8|9465.7|9450.7|1
1629301650000|2021-08-18 15:47:30|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|0
1629301660000|2021-08-18 15:47:40|9466.2|9451.2|9466.2|9451.2|9466.2|9451.2|9466.2|9451.2|0
1629301680000|2021-08-18 15:48:00|9466.7|9451.7|9466.3|9451.3|9466.8|9451.8|9466.3|9451.3|8
1629301690000|2021-08-18 15:48:10|9467.3|9452.3|9470.2|9455.2|9470.2|9455.2|9467.3|9452.3|10
1629301710000|2021-08-18 15:48:30|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|0
1629301720000|2021-08-18 15:48:40|||||||||1
1629301740000|2021-08-18 15:49:00|9471|9456|9471.2|9456.2|9471.2|9456.2|9471|9456|4
1629301750000|2021-08-18 15:49:10|9470.6|9455.6|9469.2|9454.2|9470.6|9455.6|9469.2|9454.2|3
1629301760000|2021-08-18 15:49:20|||||||||1
1629301780000|2021-08-18 15:49:40|9467.3|9452.3|9465.1|9450.1|9467.3|9452.3|9465.1|9450.1|18
1629301790000|2021-08-18 15:49:50|9464.7|9449.7|9461.4|9446.4|9464.7|9449.7|9461.4|9446.4|1
1629301800000|2021-08-18 15:50:00|9461.8|9446.8|9462.4|9447.4|9462.4|9447.4|9461.8|9446.8|0
1629301810000|2021-08-18 15:50:10|9462.1|9447.1|9462.6|9447.6|9462.6|9447.6|9462.1|9447.1|1
1629301830000|2021-08-18 15:50:30|9462.9|9447.9|9467.6|9452.6|9467.6|9452.6|9462.9|9447.9|3
1629301840000|2021-08-18 15:50:40|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|1
1629301850000|2021-08-18 15:50:50|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|1
1629301860000|2021-08-18 15:51:00|9471.3|9456.3|9468.9|9453.9|9471.3|9456.3|9468.9|9453.9|6
1629301870000|2021-08-18 15:51:10|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|9468.8|9453.8|0
1629301900000|2021-08-18 15:51:40|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|1
1629301910000|2021-08-18 15:51:50|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|1
1629301920000|2021-08-18 15:52:00|9469.4|9454.4|9471.8|9456.8|9471.8|9456.8|9469.4|9454.4|7
1629301930000|2021-08-18 15:52:10|9471.6|9456.6|9470.3|9455.3|9471.8|9456.8|9470.3|9455.3|13
1629301940000|2021-08-18 15:52:20|||||||||1
1629301950000|2021-08-18 15:52:30|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9470.8|9455.8|2
1629301960000|2021-08-18 15:52:40|9471.8|9456.8|9472.1|9457.1|9473.1|9458.1|9471.8|9456.8|7
1629301970000|2021-08-18 15:52:50|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|9471.8|9456.8|2
1629302000000|2021-08-18 15:53:20|||||||||1
1629302020000|2021-08-18 15:53:40|||||||||3
1629302030000|2021-08-18 15:53:50|||||||||1
1629302040000|2021-08-18 15:54:00|||||||||5
1629302050000|2021-08-18 15:54:10|9472.1|9457.1|9473.9|9458.9|9473.9|9458.9|9472.1|9457.1|1
1629302070000|2021-08-18 15:54:30|9478.8|9463.8|9478.8|9463.8|9478.8|9463.8|9478.8|9463.8|47
1629302080000|2021-08-18 15:54:40|||||||||3
1629302090000|2021-08-18 15:54:50|9479.2|9464.2|9480.3|9465.3|9480.3|9465.3|9479.2|9464.2|2
1629302100000|2021-08-18 15:55:00|9480|9465|9479.4|9464.4|9480|9465|9479.2|9464.2|17
1629302110000|2021-08-18 15:55:10|9479.3|9464.3|9478.8|9463.8|9479.3|9464.3|9478.8|9463.8|1
1629302120000|2021-08-18 15:55:20|9478.4|9463.4|9477.8|9462.8|9478.4|9463.4|9477.8|9462.8|2
1629302130000|2021-08-18 15:55:30|9477.7|9462.7|9480.5|9465.5|9480.5|9465.5|9477.7|9462.7|3
1629302140000|2021-08-18 15:55:40|9481|9466|9481.3|9466.3|9481.3|9466.3|9480.5|9465.5|3
1629302150000|2021-08-18 15:55:50|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|0
1629302160000|2021-08-18 15:56:00|9481.1|9466.1|9481|9466|9482.1|9467.1|9480.8|9465.8|8
1629302170000|2021-08-18 15:56:10|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|0
1629302180000|2021-08-18 15:56:20|9481|9466|9481|9466|9481|9466|9481|9466|2
1629302190000|2021-08-18 15:56:30|9480.6|9465.6|9480.5|9465.5|9480.6|9465.6|9480.5|9465.5|0
1629302200000|2021-08-18 15:56:40|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|1
1629302230000|2021-08-18 15:57:10|9480.3|9465.3|9479.8|9464.8|9480.3|9465.3|9479.8|9464.8|6
1629302240000|2021-08-18 15:57:20|9479.6|9464.6|9480|9465|9480|9465|9479.6|9464.6|1
1629302250000|2021-08-18 15:57:30|9480.5|9465.5|9480.9|9465.9|9483|9468|9480.5|9465.5|4
1629302270000|2021-08-18 15:57:50|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|9481.3|9466.3|1
1629302280000|2021-08-18 15:58:00|9482.3|9467.3|9481.3|9466.3|9482.3|9467.3|9481.3|9466.3|3
1629302290000|2021-08-18 15:58:10|9482|9467|9481.3|9466.3|9482.3|9467.3|9481.3|9466.3|6
1629302300000|2021-08-18 15:58:20|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|4
1629302310000|2021-08-18 15:58:30|9481.3|9466.3|9483|9468|9483|9468|9481.3|9466.3|13
1629302320000|2021-08-18 15:58:40|9482.6|9467.6|9482.1|9467.1|9482.6|9467.6|9482.1|9467.1|5
1629302330000|2021-08-18 15:58:50|9482.5|9467.5|9482.1|9467.1|9482.6|9467.6|9482.1|9467.1|5
1629302340000|2021-08-18 15:59:00|9481.6|9466.6|9477.9|9462.9|9481.6|9466.6|9477.9|9462.9|11
1629302360000|2021-08-18 15:59:20|9478.3|9463.3|9480.8|9465.8|9480.8|9465.8|9478.3|9463.3|8
1629302370000|2021-08-18 15:59:30|9481.1|9466.1|9481.3|9466.3|9481.3|9466.3|9481.1|9466.1|0
1629302380000|2021-08-18 15:59:40|||||||||2
1629302390000|2021-08-18 15:59:50|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|1
1629302410000|2021-08-18 16:00:10|9480.5|9465.5|9480.7|9465.7|9480.7|9465.7|9480.5|9465.5|3
1629302430000|2021-08-18 16:00:30|9481.2|9466.2|9481.7|9466.7|9481.7|9466.7|9481.2|9466.2|2
1629302450000|2021-08-18 16:00:50|9481.4|9466.4|9482.2|9467.2|9482.2|9467.2|9481.4|9466.4|2
1629302480000|2021-08-18 16:01:20|9480.5|9465.5|9482.4|9467.4|9483.9|9468.9|9480.5|9465.5|18
1629302490000|2021-08-18 16:01:30|9483.1|9468.1|9483.4|9468.4|9483.4|9468.4|9483.1|9468.1|1
1629302500000|2021-08-18 16:01:40|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|2
1629302510000|2021-08-18 16:01:50|9482.4|9467.4|9482.4|9467.4|9482.4|9467.4|9482.4|9467.4|4
1629302520000|2021-08-18 16:02:00|9476.2|9461.2|9476.2|9461.2|9476.2|9461.2|9476.2|9461.2|35
1629302530000|2021-08-18 16:02:10|9475.9|9460.9|9478.5|9463.5|9478.5|9463.5|9475.9|9460.9|1
1629302540000|2021-08-18 16:02:20|9479|9464|9479|9464|9479|9464|9479|9464|0
1629302550000|2021-08-18 16:02:30|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|0
1629302560000|2021-08-18 16:02:40|9478.9|9463.9|9479.2|9464.2|9479.9|9464.9|9478.9|9463.9|5
1629302570000|2021-08-18 16:02:50|9477.2|9462.2|9477.2|9462.2|9477.2|9462.2|9477.2|9462.2|1
1629302580000|2021-08-18 16:03:00|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|9478.5|9463.5|0
1629302600000|2021-08-18 16:03:20|9478.2|9463.2|9478.2|9463.2|9478.2|9463.2|9478.2|9463.2|0
1629302610000|2021-08-18 16:03:30|9477|9462|9478|9463|9478|9463|9477|9462|3
1629302620000|2021-08-18 16:03:40|9478.2|9463.2|9478.2|9463.2|9478.2|9463.2|9478.2|9463.2|1
1629302630000|2021-08-18 16:03:50|9478|9463|9477.3|9462.3|9478|9463|9477.3|9462.3|3
1629302640000|2021-08-18 16:04:00|9476.9|9461.9|9476|9461|9476.9|9461.9|9475.3|9460.3|1
1629302650000|2021-08-18 16:04:10|9476.3|9461.3|9476.8|9461.8|9476.8|9461.8|9476.3|9461.3|3
1629302660000|2021-08-18 16:04:20|9476.1|9461.1|9475.8|9460.8|9476.1|9461.1|9475.8|9460.8|2
1629302670000|2021-08-18 16:04:30|9475.4|9460.4|9471.6|9456.6|9475.4|9460.4|9471.6|9456.6|18
1629302680000|2021-08-18 16:04:40|9469.7|9454.7|9466.6|9451.6|9469.7|9454.7|9466.6|9451.6|19
1629302690000|2021-08-18 16:04:50|9464.2|9449.2|9469.1|9454.1|9469.1|9454.1|9464.2|9449.2|4
1629302700000|2021-08-18 16:05:00|9470.1|9455.1|9473.8|9458.8|9473.8|9458.8|9470.1|9455.1|4
1629302710000|2021-08-18 16:05:10|9472.7|9457.7|9473.1|9458.1|9475.3|9460.3|9472.7|9457.7|9
1629302720000|2021-08-18 16:05:20|9473.4|9458.4|9469.9|9454.9|9473.4|9458.4|9469.9|9454.9|9
1629302730000|2021-08-18 16:05:30|9471.4|9456.4|9471.9|9456.9|9471.9|9456.9|9471.4|9456.4|6
1629302740000|2021-08-18 16:05:40|9472.5|9457.5|9472.3|9457.3|9475.3|9460.3|9472.3|9457.3|5
1629302750000|2021-08-18 16:05:50|9471.2|9456.2|9469.3|9454.3|9471.2|9456.2|9469.3|9454.3|5
1629302770000|2021-08-18 16:06:10|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|1
1629302780000|2021-08-18 16:06:20|9469.3|9454.3|9467.6|9452.6|9469.3|9454.3|9467.6|9452.6|2
1629302790000|2021-08-18 16:06:30|9467.3|9452.3|9464.8|9449.8|9467.3|9452.3|9464.6|9449.6|2
1629302800000|2021-08-18 16:06:40|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|0
1629302810000|2021-08-18 16:06:50|||||||||1
1629302820000|2021-08-18 16:07:00|9468.6|9453.6|9469.9|9454.9|9470.9|9455.9|9468.6|9453.6|6
1629302840000|2021-08-18 16:07:20|9470.2|9455.2|9469.1|9454.1|9470.4|9455.4|9469.1|9454.1|0
1629302850000|2021-08-18 16:07:30|9470.4|9455.4|9470.5|9455.5|9470.9|9455.9|9470.4|9455.4|2
1629302860000|2021-08-18 16:07:40|9470.6|9455.6|9468.4|9453.4|9470.6|9455.6|9468.4|9453.4|5
1629302880000|2021-08-18 16:08:00|9469.1|9454.1|9468.8|9453.8|9469.1|9454.1|9468.8|9453.8|1
1629302890000|2021-08-18 16:08:10|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|9468.4|9453.4|0
1629302910000|2021-08-18 16:08:30|9468.8|9453.8|9468.3|9453.3|9468.8|9453.8|9468.3|9453.3|0
1629302920000|2021-08-18 16:08:40|9468.6|9453.6|9468.3|9453.3|9468.6|9453.6|9468.3|9453.3|1
1629302940000|2021-08-18 16:09:00|9468.1|9453.1|9469.1|9454.1|9469.1|9454.1|9468.1|9453.1|0
1629302950000|2021-08-18 16:09:10|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|0
1629302960000|2021-08-18 16:09:20|9468|9453|9468|9453|9468|9453|9468|9453|6
1629302970000|2021-08-18 16:09:30|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|1
1629302980000|2021-08-18 16:09:40|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|0
1629303000000|2021-08-18 16:10:00|9465.9|9450.9|9470.1|9455.1|9470.1|9455.1|9465.9|9450.9|3
1629303010000|2021-08-18 16:10:10|9470.4|9455.4|9466.8|9451.8|9470.4|9455.4|9466.8|9451.8|5
1629303020000|2021-08-18 16:10:20|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|0
1629303030000|2021-08-18 16:10:30|9466.6|9451.6|9463.8|9448.8|9466.8|9451.8|9463.8|9448.8|2
1629303040000|2021-08-18 16:10:40|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|0
1629303050000|2021-08-18 16:10:50|9464.4|9449.4|9465.9|9450.9|9465.9|9450.9|9464.4|9449.4|27
1629303060000|2021-08-18 16:11:00|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|4
1629303070000|2021-08-18 16:11:10|9469.1|9454.1|9468.9|9453.9|9470.9|9455.9|9468.9|9453.9|5
1629303080000|2021-08-18 16:11:20|||||||||1
1629303090000|2021-08-18 16:11:30|||||||||1
1629303120000|2021-08-18 16:12:00|9468.2|9453.2|9464.9|9449.9|9468.2|9453.2|9464.9|9449.9|3
1629303130000|2021-08-18 16:12:10|9464.6|9449.6|9464.4|9449.4|9464.6|9449.6|9464.4|9449.4|0
1629303140000|2021-08-18 16:12:20|9465.9|9450.9|9464.5|9449.5|9465.9|9450.9|9464.5|9449.5|20
1629303150000|2021-08-18 16:12:30|9464.1|9449.1|9463.4|9448.4|9464.1|9449.1|9463.4|9448.4|0
1629303160000|2021-08-18 16:12:40|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|3
1629303170000|2021-08-18 16:12:50|9461.8|9446.8|9466.2|9451.2|9466.7|9451.7|9461.8|9446.8|11
1629303180000|2021-08-18 16:13:00|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|1
1629303190000|2021-08-18 16:13:10|9465.7|9450.7|9461.2|9446.2|9466.1|9451.1|9461.2|9446.2|5
1629303200000|2021-08-18 16:13:20|9461.9|9446.9|9462.2|9447.2|9462.2|9447.2|9461.9|9446.9|0
1629303210000|2021-08-18 16:13:30|9462.6|9447.6|9462.7|9447.7|9462.7|9447.7|9462.6|9447.6|5
1629303220000|2021-08-18 16:13:40|9466.1|9451.1|9467.6|9452.6|9467.6|9452.6|9466.1|9451.1|5
1629303230000|2021-08-18 16:13:50|9468.4|9453.4|9471.4|9456.4|9471.4|9456.4|9468.4|9453.4|17
1629303260000|2021-08-18 16:14:20|9470.9|9455.9|9468.9|9453.9|9470.9|9455.9|9468.8|9453.8|3
1629303270000|2021-08-18 16:14:30|9468.4|9453.4|9468.8|9453.8|9468.8|9453.8|9468.4|9453.4|1
1629303280000|2021-08-18 16:14:40|9468.9|9453.9|9466.4|9451.4|9468.9|9453.9|9466.4|9451.4|1
1629303290000|2021-08-18 16:14:50|9466.9|9451.9|9466.9|9451.9|9466.9|9451.9|9466.9|9451.9|0
1629303310000|2021-08-18 16:15:10|9465.9|9450.9|9463.6|9448.6|9465.9|9450.9|9463.1|9448.1|13
1629303320000|2021-08-18 16:15:20|||||||||1
1629303330000|2021-08-18 16:15:30|||||||||3
1629303340000|2021-08-18 16:15:40|9465.4|9450.4|9466.6|9451.6|9466.6|9451.6|9465.4|9450.4|13
1629303360000|2021-08-18 16:16:00|9468.1|9453.1|9465.6|9450.6|9469.6|9454.6|9465.6|9450.6|7
1629303370000|2021-08-18 16:16:10|9465.8|9450.8|9467.1|9452.1|9467.1|9452.1|9465.8|9450.8|1
1629303380000|2021-08-18 16:16:20|9467.4|9452.4|9469.6|9454.6|9469.6|9454.6|9467.4|9452.4|10
1629303390000|2021-08-18 16:16:30|||||||||4
1629303420000|2021-08-18 16:17:00|||||||||1
1629303430000|2021-08-18 16:17:10|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|2
1629303440000|2021-08-18 16:17:20|9465.9|9450.9|9463.6|9448.6|9465.9|9450.9|9462.6|9447.6|3
1629303450000|2021-08-18 16:17:30|9462.8|9447.8|9462.1|9447.1|9462.8|9447.8|9462.1|9447.1|3
1629303460000|2021-08-18 16:17:40|9463.1|9448.1|9463.4|9448.4|9463.4|9448.4|9463.1|9448.1|0
1629303470000|2021-08-18 16:17:50|||||||||1
1629303510000|2021-08-18 16:18:30|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|0
1629303520000|2021-08-18 16:18:40|9463|9448|9463.4|9448.4|9463.4|9448.4|9461.6|9446.6|3
1629303530000|2021-08-18 16:18:50|9463.6|9448.6|9462.9|9447.9|9463.6|9448.6|9462.9|9447.9|1
1629303540000|2021-08-18 16:19:00|9462.6|9447.6|9461.6|9446.6|9462.9|9447.9|9461.6|9446.6|3
1629303550000|2021-08-18 16:19:10|9461.4|9446.4|9459.6|9444.6|9461.4|9446.4|9459.6|9444.6|1
1629303560000|2021-08-18 16:19:20|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|0
1629303570000|2021-08-18 16:19:30|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|1
1629303580000|2021-08-18 16:19:40|9460.3|9445.3|9462.6|9447.6|9462.6|9447.6|9460.3|9445.3|2
1629303590000|2021-08-18 16:19:50|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|0
1629303600000|2021-08-18 16:20:00|9465.4|9450.4|9465.6|9450.6|9466.8|9451.8|9465.4|9450.4|4
1629303610000|2021-08-18 16:20:10|9465.2|9450.2|9465.1|9450.1|9465.2|9450.2|9465.1|9450.1|0
1629303620000|2021-08-18 16:20:20|9465.4|9450.4|9465.6|9450.6|9465.6|9450.6|9465.4|9450.4|0
1629303630000|2021-08-18 16:20:30|9466.1|9451.1|9466.8|9451.8|9466.8|9451.8|9466.1|9451.1|2
1629303640000|2021-08-18 16:20:40|9466.7|9451.7|9466.6|9451.6|9466.7|9451.7|9466.6|9451.6|0
1629303670000|2021-08-18 16:21:10|9466.8|9451.8|9467.3|9452.3|9467.3|9452.3|9466.8|9451.8|1
1629303680000|2021-08-18 16:21:20|9468.1|9453.1|9467.6|9452.6|9468.1|9453.1|9467.6|9452.6|1
1629303690000|2021-08-18 16:21:30|9468.1|9453.1|9467.6|9452.6|9469.1|9454.1|9467.6|9452.6|2
1629303710000|2021-08-18 16:21:50|9467.2|9452.2|9467.1|9452.1|9467.2|9452.2|9467.1|9452.1|0
1629303720000|2021-08-18 16:22:00|9467.6|9452.6|9462.8|9447.8|9468.8|9453.8|9462.8|9447.8|12
1629303730000|2021-08-18 16:22:10|9462.4|9447.4|9462.4|9447.4|9462.4|9447.4|9462.4|9447.4|0
1629303740000|2021-08-18 16:22:20|9462.3|9447.3|9460.1|9445.1|9462.3|9447.3|9460.1|9445.1|1
1629303750000|2021-08-18 16:22:30|9460.4|9445.4|9461.2|9446.2|9461.2|9446.2|9460.4|9445.4|0
1629303760000|2021-08-18 16:22:40|9462.6|9447.6|9463.6|9448.6|9463.6|9448.6|9462.6|9447.6|2
1629303770000|2021-08-18 16:22:50|9464|9449|9463.6|9448.6|9464|9449|9463.6|9448.6|1
1629303780000|2021-08-18 16:23:00|9464.1|9449.1|9463.6|9448.6|9464.1|9449.1|9463.6|9448.6|0
1629303800000|2021-08-18 16:23:20|||||||||1
1629303820000|2021-08-18 16:23:40|9463.9|9448.9|9465.1|9450.1|9465.1|9450.1|9463.9|9448.9|1
1629303830000|2021-08-18 16:23:50|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|0
1629303840000|2021-08-18 16:24:00|9463.6|9448.6|9463.1|9448.1|9463.6|9448.6|9463.1|9448.1|5
1629303850000|2021-08-18 16:24:10|9462.4|9447.4|9460.6|9445.6|9462.4|9447.4|9460.6|9445.6|2
1629303860000|2021-08-18 16:24:20|9460.4|9445.4|9459.6|9444.6|9460.4|9445.4|9459.6|9444.6|2
1629303870000|2021-08-18 16:24:30|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|3
1629303880000|2021-08-18 16:24:40|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|1
1629303890000|2021-08-18 16:24:50|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|2
1629303900000|2021-08-18 16:25:00|9463.6|9448.6|9464.1|9449.1|9464.1|9449.1|9463.6|9448.6|0
1629303910000|2021-08-18 16:25:10|9463|9448|9462.6|9447.6|9463|9448|9462.6|9447.6|0
1629303920000|2021-08-18 16:25:20|9461|9446|9460.6|9445.6|9461|9446|9460.6|9445.6|2
1629303930000|2021-08-18 16:25:30|9460.5|9445.5|9460.5|9445.5|9460.5|9445.5|9460.5|9445.5|0
1629303960000|2021-08-18 16:26:00|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|0
1629303970000|2021-08-18 16:26:10|9460.8|9445.8|9458.7|9443.7|9460.8|9445.8|9458.6|9443.6|5
1629303990000|2021-08-18 16:26:30|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1629304000000|2021-08-18 16:26:40|9458.9|9443.9|9459.1|9444.1|9459.1|9444.1|9458.9|9443.9|1
1629304010000|2021-08-18 16:26:50|9458.5|9443.5|9456.6|9441.6|9458.5|9443.5|9456.6|9441.6|9
1629304020000|2021-08-18 16:27:00|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|0
1629304030000|2021-08-18 16:27:10|9456.4|9441.4|9461.6|9446.6|9461.6|9446.6|9456.4|9441.4|7
1629304040000|2021-08-18 16:27:20|9461.8|9446.8|9461.5|9446.5|9462|9447|9461.5|9446.5|3
1629304070000|2021-08-18 16:27:50|9461.3|9446.3|9461.3|9446.3|9461.5|9446.5|9461.3|9446.3|2
1629304080000|2021-08-18 16:28:00|||||||||1
1629304110000|2021-08-18 16:28:30|9460.6|9445.6|9463.3|9448.3|9463.3|9448.3|9460.3|9445.3|1
1629304120000|2021-08-18 16:28:40|9463.6|9448.6|9462.8|9447.8|9465.3|9450.3|9462.8|9447.8|3
1629304130000|2021-08-18 16:28:50|9463.2|9448.2|9463.7|9448.7|9463.7|9448.7|9463.2|9448.2|0
1629304140000|2021-08-18 16:29:00|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|9463.8|9448.8|1
1629304150000|2021-08-18 16:29:10|9463.4|9448.4|9461.8|9446.8|9463.4|9448.4|9461.8|9446.8|4
1629304170000|2021-08-18 16:29:30|9462|9447|9462|9447|9462.5|9447.5|9462|9447|2
1629304180000|2021-08-18 16:29:40|9461.9|9446.9|9460.9|9445.9|9461.9|9446.9|9460.9|9445.9|0
1629304190000|2021-08-18 16:29:50|9461|9446|9461.4|9446.4|9461.4|9446.4|9461|9446|1
1629304200000|2021-08-18 16:30:00|9462.4|9447.4|9466.4|9451.4|9466.4|9451.4|9462.4|9447.4|3
1629304220000|2021-08-18 16:30:20|9466|9451|9466.5|9451.5|9466.5|9451.5|9466|9451|2
1629304230000|2021-08-18 16:30:30|9466.4|9451.4|9466.4|9451.4|9466.4|9451.4|9466.4|9451.4|0
1629304240000|2021-08-18 16:30:40|9467.7|9452.7|9467.9|9452.9|9467.9|9452.9|9467.7|9452.7|1
1629304260000|2021-08-18 16:31:00|9468.2|9453.2|9469.4|9454.4|9469.4|9454.4|9468.2|9453.2|1
1629304270000|2021-08-18 16:31:10|9469.9|9454.9|9469.6|9454.6|9470.1|9455.1|9469.6|9454.6|1
1629304280000|2021-08-18 16:31:20|9469.2|9454.2|9466.6|9451.6|9469.2|9454.2|9466.6|9451.6|3
1629304290000|2021-08-18 16:31:30|9467.3|9452.3|9467.6|9452.6|9467.6|9452.6|9467.3|9452.3|0
1629304300000|2021-08-18 16:31:40|9467.9|9452.9|9468.2|9453.2|9468.2|9453.2|9467.9|9452.9|0
1629304310000|2021-08-18 16:31:50|9469.3|9454.3|9469.8|9454.8|9469.8|9454.8|9469.3|9454.3|1
1629304320000|2021-08-18 16:32:00|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|0
1629304380000|2021-08-18 16:33:00|9468.3|9453.3|9466.7|9451.7|9468.3|9453.3|9466.7|9451.7|6
1629304390000|2021-08-18 16:33:10|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|9466.3|9451.3|0
1629304410000|2021-08-18 16:33:30|||||||||1
1629304430000|2021-08-18 16:33:50|9465.8|9450.8|9464.8|9449.8|9465.8|9450.8|9464.8|9449.8|3
1629304440000|2021-08-18 16:34:00|9464.3|9449.3|9462.4|9447.4|9465.3|9450.3|9462|9447|5
1629304450000|2021-08-18 16:34:10|9461.7|9446.7|9461.3|9446.3|9461.7|9446.7|9461|9446|6
1629304470000|2021-08-18 16:34:30|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|0
1629304500000|2021-08-18 16:35:00|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|9462.2|9447.2|0
1629304510000|2021-08-18 16:35:10|9462.3|9447.3|9462.3|9447.3|9462.3|9447.3|9462.3|9447.3|0
1629304530000|2021-08-18 16:35:30|9461.9|9446.9|9461.8|9446.8|9461.9|9446.9|9461.8|9446.8|0
1629304550000|2021-08-18 16:35:50|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|2
1629304560000|2021-08-18 16:36:00|9461.6|9446.6|9462.1|9447.1|9462.1|9447.1|9461.6|9446.6|1
1629304570000|2021-08-18 16:36:10|9462.4|9447.4|9463.7|9448.7|9464.4|9449.4|9462.4|9447.4|2
1629304580000|2021-08-18 16:36:20|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|1
1629304600000|2021-08-18 16:36:40|9462|9447|9461|9446|9462|9447|9461|9446|1
1629304610000|2021-08-18 16:36:50|9458|9443|9458|9443|9458|9443|9458|9443|1
1629304620000|2021-08-18 16:37:00|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|9456.9|9441.9|2
1629304640000|2021-08-18 16:37:20|9456.9|9441.9|9457.2|9442.2|9457.2|9442.2|9456.9|9441.9|1
1629304650000|2021-08-18 16:37:30|9461|9446|9461.5|9446.5|9462|9447|9461|9446|4
1629304660000|2021-08-18 16:37:40|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|0
1629304680000|2021-08-18 16:38:00|9463|9448|9463|9448|9463|9448|9463|9448|0
1629304690000|2021-08-18 16:38:10|9463.4|9448.4|9463.5|9448.5|9463.5|9448.5|9463.4|9448.4|0
1629304700000|2021-08-18 16:38:20|9464|9449|9465.4|9450.4|9465.4|9450.4|9464|9449|0
1629304710000|2021-08-18 16:38:30|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|0
1629304720000|2021-08-18 16:38:40|9465|9450|9463.4|9448.4|9467.4|9452.4|9463.4|9448.4|8
1629304730000|2021-08-18 16:38:50|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|9462.6|9447.6|0
1629304750000|2021-08-18 16:39:10|9462.9|9447.9|9462.8|9447.8|9462.9|9447.9|9462.8|9447.8|0
1629304760000|2021-08-18 16:39:20|9462.3|9447.3|9461.8|9446.8|9462.3|9447.3|9461.8|9446.8|0
1629304800000|2021-08-18 16:40:00|9463.8|9448.8|9466.1|9451.1|9466.6|9451.6|9463.8|9448.8|3
1629304860000|2021-08-18 16:41:00|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|5
1629304870000|2021-08-18 16:41:10|9464.9|9449.9|9462.9|9447.9|9464.9|9449.9|9462.9|9447.9|1
1629304890000|2021-08-18 16:41:30|9463.3|9448.3|9463.4|9448.4|9463.4|9448.4|9463.3|9448.3|0
1629304900000|2021-08-18 16:41:40|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|0
1629304910000|2021-08-18 16:41:50|9465.3|9450.3|9466.3|9451.3|9466.3|9451.3|9465.3|9450.3|1
1629304940000|2021-08-18 16:42:20|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|2
1629304950000|2021-08-18 16:42:30|9464.9|9449.9|9464.4|9449.4|9464.9|9449.9|9464.4|9449.4|2
1629304980000|2021-08-18 16:43:00|9464.8|9449.8|9464.9|9449.9|9464.9|9449.9|9464.8|9449.8|0
1629305000000|2021-08-18 16:43:20|9464.8|9449.8|9462.8|9447.8|9464.8|9449.8|9462.8|9447.8|2
1629305010000|2021-08-18 16:43:30|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|0
1629305020000|2021-08-18 16:43:40|9462.6|9447.6|9462.3|9447.3|9462.6|9447.6|9462.3|9447.3|0
1629305030000|2021-08-18 16:43:50|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|0
1629305040000|2021-08-18 16:44:00|9462.4|9447.4|9462.3|9447.3|9462.4|9447.4|9462.3|9447.3|0
1629305060000|2021-08-18 16:44:20|9461.6|9446.6|9460.8|9445.8|9461.6|9446.6|9460.8|9445.8|4
1629305070000|2021-08-18 16:44:30|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|0
1629305080000|2021-08-18 16:44:40|9460.8|9445.8|9460.1|9445.1|9460.8|9445.8|9460.1|9445.1|3
1629305090000|2021-08-18 16:44:50|9460.4|9445.4|9460.4|9445.4|9460.8|9445.8|9459.8|9444.8|1
1629305100000|2021-08-18 16:45:00|9460.8|9445.8|9463.3|9448.3|9463.3|9448.3|9460.8|9445.8|3
1629305170000|2021-08-18 16:46:10|9462.9|9447.9|9461.6|9446.6|9462.9|9447.9|9461.3|9446.3|1
1629305180000|2021-08-18 16:46:20|9461.3|9446.3|9460.8|9445.8|9461.3|9446.3|9460.8|9445.8|0
1629305190000|2021-08-18 16:46:30|9461.8|9446.8|9455.7|9440.7|9461.8|9446.8|9455.2|9440.2|17
1629305200000|2021-08-18 16:46:40|9455.3|9440.3|9453.8|9438.8|9455.7|9440.7|9453.8|9438.8|12
1629305210000|2021-08-18 16:46:50|9453.7|9438.7|9453.8|9438.8|9453.8|9438.8|9453.7|9438.7|3
1629305220000|2021-08-18 16:47:00|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|2
1629305230000|2021-08-18 16:47:10|9455|9440|9455|9440|9455|9440|9455|9440|4
1629305260000|2021-08-18 16:47:40|||||||||1
1629305270000|2021-08-18 16:47:50|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|5
1629305280000|2021-08-18 16:48:00|9451.2|9436.2|9450.3|9435.3|9451.2|9436.2|9450.3|9435.3|1
1629305300000|2021-08-18 16:48:20|9450.8|9435.8|9452.7|9437.7|9452.7|9437.7|9450.8|9435.8|3
1629305310000|2021-08-18 16:48:30|9452.3|9437.3|9452.2|9437.2|9452.3|9437.3|9452.2|9437.2|0
1629305320000|2021-08-18 16:48:40|9452.9|9437.9|9455.6|9440.6|9455.6|9440.6|9452.9|9437.9|3
1629305330000|2021-08-18 16:48:50|9456.3|9441.3|9455.6|9440.6|9456.3|9441.3|9455.6|9440.6|1
1629305340000|2021-08-18 16:49:00|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|1
1629305350000|2021-08-18 16:49:10|9456|9441|9459.2|9444.2|9459.2|9444.2|9456|9441|1
1629305370000|2021-08-18 16:49:30|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|0
1629305380000|2021-08-18 16:49:40|9451|9436|9451|9436|9451|9436|9451|9436|5
1629305400000|2021-08-18 16:50:00|||||||||6
1629305410000|2021-08-18 16:50:10|||||||||1
1629305420000|2021-08-18 16:50:20|9452.7|9437.7|9453.9|9438.9|9453.9|9438.9|9452.7|9437.7|0
1629305430000|2021-08-18 16:50:30|9454.6|9439.6|9455.3|9440.3|9455.3|9440.3|9454.6|9439.6|1
1629305440000|2021-08-18 16:50:40|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|1
1629305460000|2021-08-18 16:51:00|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|1
1629305470000|2021-08-18 16:51:10|9455.6|9440.6|9456.2|9441.2|9456.2|9441.2|9455.6|9440.6|0
1629305480000|2021-08-18 16:51:20|9453.8|9438.8|9453.6|9438.6|9454.1|9439.1|9453.6|9438.6|3
1629305490000|2021-08-18 16:51:30|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|1
1629305500000|2021-08-18 16:51:40|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|0
1629305510000|2021-08-18 16:51:50|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|9454.6|9439.6|4
1629305530000|2021-08-18 16:52:10|9454.9|9439.9|9455.1|9440.1|9455.1|9440.1|9454.9|9439.9|3
1629305550000|2021-08-18 16:52:30|9455.4|9440.4|9455.4|9440.4|9455.4|9440.4|9455.4|9440.4|4
1629305560000|2021-08-18 16:52:40|||||||||1
1629305570000|2021-08-18 16:52:50|||||||||9
1629305580000|2021-08-18 16:53:00|9455.9|9440.9|9456.1|9441.1|9456.1|9441.1|9455.9|9440.9|8
1629305590000|2021-08-18 16:53:10|||||||||1
1629305610000|2021-08-18 16:53:30|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|1
1629305620000|2021-08-18 16:53:40|9456.3|9441.3|9456.4|9441.4|9456.4|9441.4|9456.3|9441.3|2
1629305630000|2021-08-18 16:53:50|9457.1|9442.1|9457.4|9442.4|9457.4|9442.4|9457.1|9442.1|0
1629305640000|2021-08-18 16:54:00|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|1
1629305660000|2021-08-18 16:54:20|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|1
1629305670000|2021-08-18 16:54:30|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|9455.9|9440.9|1
1629305700000|2021-08-18 16:55:00|9456.1|9441.1|9455.6|9440.6|9456.1|9441.1|9455.6|9440.6|1
1629305710000|2021-08-18 16:55:10|9455.1|9440.1|9455.6|9440.6|9455.6|9440.6|9455.1|9440.1|0
1629305730000|2021-08-18 16:55:30|||||||||1
1629305750000|2021-08-18 16:55:50|9452.6|9437.6|9451.6|9436.6|9452.6|9437.6|9451.2|9436.2|4
1629305760000|2021-08-18 16:56:00|9454.1|9439.1|9452.1|9437.1|9454.1|9439.1|9452.1|9437.1|4
1629305790000|2021-08-18 16:56:30|9452.8|9437.8|9455.6|9440.6|9456.1|9441.1|9452.8|9437.8|3
1629305800000|2021-08-18 16:56:40|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|2
1629305820000|2021-08-18 16:57:00|9455.3|9440.3|9455.1|9440.1|9455.3|9440.3|9455.1|9440.1|4
1629305830000|2021-08-18 16:57:10|9454.3|9439.3|9454.1|9439.1|9454.3|9439.3|9454.1|9439.1|0
1629305840000|2021-08-18 16:57:20|9453.6|9438.6|9453.2|9438.2|9453.6|9438.6|9453.2|9438.2|0
1629305850000|2021-08-18 16:57:30|||||||||1
1629305870000|2021-08-18 16:57:50|9454.1|9439.1|9454.4|9439.4|9454.4|9439.4|9454.1|9439.1|1
1629305880000|2021-08-18 16:58:00|9455.6|9440.6|9454.9|9439.9|9455.6|9440.6|9454.9|9439.9|3
1629305910000|2021-08-18 16:58:30|||||||||1
1629305920000|2021-08-18 16:58:40|9454.8|9439.8|9454.1|9439.1|9454.8|9439.8|9454.1|9439.1|2
1629305930000|2021-08-18 16:58:50|9455.4|9440.4|9455.4|9440.4|9455.4|9440.4|9455.1|9440.1|0
1629305940000|2021-08-18 16:59:00|9455|9440|9453.4|9438.4|9455|9440|9453.1|9438.1|1
1629305970000|2021-08-18 16:59:30|9454.1|9439.1|9455.3|9440.3|9455.8|9440.8|9454.1|9439.1|1
1629305980000|2021-08-18 16:59:40|9454.9|9439.9|9451.6|9436.6|9454.9|9439.9|9451.6|9436.6|3
1629305990000|2021-08-18 16:59:50|9451.3|9436.3|9450.8|9435.8|9451.3|9436.3|9450.8|9435.8|1
1629306000000|2021-08-18 17:00:00|9450.3|9435.3|9450.6|9435.6|9450.6|9435.6|9450.3|9435.3|3
1629306010000|2021-08-18 17:00:10|9454.2|9439.2|9456.1|9441.1|9456.6|9441.6|9454.2|9439.2|11
1629306030000|2021-08-18 17:00:30|9455.4|9440.4|9454.6|9439.6|9455.4|9440.4|9454.3|9439.3|9
1629306040000|2021-08-18 17:00:40|9451.8|9436.8|9450.3|9435.3|9451.8|9436.8|9450.3|9435.3|2
1629306050000|2021-08-18 17:00:50|9450|9435|9450|9435|9450|9435|9450|9435|0
1629306060000|2021-08-18 17:01:00|9450.1|9435.1|9445.7|9430.7|9450.1|9435.1|9445.7|9430.7|5
1629306070000|2021-08-18 17:01:10|9445|9430|9443.5|9428.5|9445|9430|9443.5|9428.5|0
1629306090000|2021-08-18 17:01:30|9443|9428|9442.6|9427.6|9443|9428|9442.6|9427.6|0
1629306100000|2021-08-18 17:01:40|9442.7|9427.7|9443.2|9428.2|9443.7|9428.7|9442.7|9427.7|2
1629306110000|2021-08-18 17:01:50|9443.6|9428.6|9444|9429|9444|9429|9443.6|9428.6|1
1629306120000|2021-08-18 17:02:00|9444.2|9429.2|9446.5|9431.5|9446.5|9431.5|9444.2|9429.2|2
1629306130000|2021-08-18 17:02:10|9446.8|9431.8|9447.3|9432.3|9447.8|9432.8|9446.8|9431.8|0
1629306150000|2021-08-18 17:02:30|9448.7|9433.7|9450.9|9435.9|9450.9|9435.9|9448.7|9433.7|1
1629306160000|2021-08-18 17:02:40|9450.5|9435.5|9447.7|9432.7|9450.5|9435.5|9447.7|9432.7|3
1629306180000|2021-08-18 17:03:00|9448|9433|9444.8|9429.8|9448.5|9433.5|9444.8|9429.8|37
1629306190000|2021-08-18 17:03:10|9444.5|9429.5|9444.1|9429.1|9446.5|9431.5|9444|9429|6
1629306200000|2021-08-18 17:03:20|9444.6|9429.6|9443.7|9428.7|9444.6|9429.6|9443.7|9428.7|0
1629306210000|2021-08-18 17:03:30|9443.8|9428.8|9445.8|9430.8|9445.8|9430.8|9443.8|9428.8|2
1629306220000|2021-08-18 17:03:40|9442.6|9427.6|9442.7|9427.7|9442.7|9427.7|9442.2|9427.2|3
1629306230000|2021-08-18 17:03:50|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1629306240000|2021-08-18 17:04:00|9443.1|9428.1|9441.4|9426.4|9443.8|9428.8|9441.4|9426.4|3
1629306260000|2021-08-18 17:04:20|9442.4|9427.4|9442.6|9427.6|9442.6|9427.6|9442.4|9427.4|0
1629306270000|2021-08-18 17:04:30|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|0
1629306280000|2021-08-18 17:04:40|9442.2|9427.2|9444.3|9429.3|9444.9|9429.9|9442.2|9427.2|4
1629306290000|2021-08-18 17:04:50|9444.9|9429.9|9445.6|9430.6|9445.6|9430.6|9444.9|9429.9|0
1629306300000|2021-08-18 17:05:00|9446.4|9431.4|9440.6|9425.6|9446.4|9431.4|9440.6|9425.6|13
1629306310000|2021-08-18 17:05:10|9441|9426|9441|9426|9441|9426|9441|9426|0
1629306320000|2021-08-18 17:05:20|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|2
1629306330000|2021-08-18 17:05:30|9441.7|9426.7|9442.6|9427.6|9442.6|9427.6|9441.6|9426.6|2
1629306340000|2021-08-18 17:05:40|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|1
1629306350000|2021-08-18 17:05:50|9443.1|9428.1|9445.2|9430.2|9445.2|9430.2|9443.1|9428.1|11
1629306360000|2021-08-18 17:06:00|9445.1|9430.1|9444.2|9429.2|9445.1|9430.1|9444.2|9429.2|1
1629306380000|2021-08-18 17:06:20|9443.8|9428.8|9445.3|9430.3|9445.3|9430.3|9443.8|9428.8|0
1629306390000|2021-08-18 17:06:30|9442.6|9427.6|9442.5|9427.5|9443.6|9428.6|9442.5|9427.5|7
1629306400000|2021-08-18 17:06:40|9442.6|9427.6|9442.6|9427.6|9442.6|9427.6|9442.6|9427.6|0
1629306410000|2021-08-18 17:06:50|9442.9|9427.9|9444.3|9429.3|9444.3|9429.3|9442.9|9427.9|2
1629306420000|2021-08-18 17:07:00|9443.6|9428.6|9446.9|9431.9|9446.9|9431.9|9443.6|9428.6|8
1629306430000|2021-08-18 17:07:10|9447.2|9432.2|9448.3|9433.3|9451.2|9436.2|9447.2|9432.2|2
1629306440000|2021-08-18 17:07:20|9447.8|9432.8|9447.3|9432.3|9447.8|9432.8|9447.3|9432.3|1
1629306450000|2021-08-18 17:07:30|9447.2|9432.2|9447.6|9432.6|9447.6|9432.6|9447.1|9432.1|14
1629306460000|2021-08-18 17:07:40|9447.2|9432.2|9447.3|9432.3|9447.3|9432.3|9447.2|9432.2|0
1629306470000|2021-08-18 17:07:50|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|0
1629306480000|2021-08-18 17:08:00|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9447.7|9432.7|4
1629306510000|2021-08-18 17:08:30|9448.4|9433.4|9449.3|9434.3|9449.6|9434.6|9448.4|9433.4|11
1629306520000|2021-08-18 17:08:40|9449.1|9434.1|9449.8|9434.8|9450.6|9435.6|9449.1|9434.1|2
1629306530000|2021-08-18 17:08:50|9449.4|9434.4|9452.6|9437.6|9452.6|9437.6|9449.4|9434.4|1
1629306540000|2021-08-18 17:09:00|9452.7|9437.7|9452.2|9437.2|9452.7|9437.7|9452.2|9437.2|1
1629306560000|2021-08-18 17:09:20|||||||||1
1629306570000|2021-08-18 17:09:30|||||||||1
1629306590000|2021-08-18 17:09:50|||||||||1
1629306630000|2021-08-18 17:10:30|9453.2|9438.2|9453.7|9438.7|9453.7|9438.7|9453.2|9438.2|5
1629306640000|2021-08-18 17:10:40|9453.8|9438.8|9455.3|9440.3|9455.3|9440.3|9453.6|9438.6|4
1629306660000|2021-08-18 17:11:00|9455.2|9440.2|9453.3|9438.3|9455.3|9440.3|9453.1|9438.1|9
1629306670000|2021-08-18 17:11:10|9453.1|9438.1|9452.6|9437.6|9453.1|9438.1|9452.6|9437.6|0
1629306680000|2021-08-18 17:11:20|9451.7|9436.7|9452.2|9437.2|9452.3|9437.3|9451.7|9436.7|1
1629306690000|2021-08-18 17:11:30|||||||||1
1629306700000|2021-08-18 17:11:40|9452.3|9437.3|9452.2|9437.2|9452.3|9437.3|9452.2|9437.2|1
1629306710000|2021-08-18 17:11:50|9451.9|9436.9|9451.2|9436.2|9451.9|9436.9|9451.2|9436.2|2
1629306720000|2021-08-18 17:12:00|9450.7|9435.7|9451.2|9436.2|9451.2|9436.2|9450.7|9435.7|1
1629306730000|2021-08-18 17:12:10|9450.8|9435.8|9450.3|9435.3|9450.8|9435.8|9450.3|9435.3|1
1629306740000|2021-08-18 17:12:20|9449.6|9434.6|9447.3|9432.3|9449.6|9434.6|9447.3|9432.3|3
1629306750000|2021-08-18 17:12:30|9447.8|9432.8|9452.3|9437.3|9452.3|9437.3|9447.8|9432.8|3
1629306760000|2021-08-18 17:12:40|9452.5|9437.5|9452.7|9437.7|9452.7|9437.7|9452.2|9437.2|2
1629306780000|2021-08-18 17:13:00|||||||||1
1629306790000|2021-08-18 17:13:10|9454.5|9439.5|9455.7|9440.7|9455.7|9440.7|9454.5|9439.5|2
1629306800000|2021-08-18 17:13:20|9455.6|9440.6|9456.1|9441.1|9456.1|9441.1|9455.6|9440.6|2
1629306820000|2021-08-18 17:13:40|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|9456.6|9441.6|1
1629306830000|2021-08-18 17:13:50|9456.8|9441.8|9459.3|9444.3|9459.3|9444.3|9456.8|9441.8|4
1629306840000|2021-08-18 17:14:00|9459|9444|9457.1|9442.1|9459|9444|9457.1|9442.1|5
1629306860000|2021-08-18 17:14:20|9457|9442|9460.9|9445.9|9460.9|9445.9|9457|9442|2
1629306870000|2021-08-18 17:14:30|9460.7|9445.7|9461.7|9446.7|9461.9|9446.9|9460.7|9445.7|5
1629306880000|2021-08-18 17:14:40|||||||||1
1629306890000|2021-08-18 17:14:50|9462.2|9447.2|9464.4|9449.4|9464.4|9449.4|9462.2|9447.2|2
1629306900000|2021-08-18 17:15:00|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|9464.1|9449.1|0
1629306910000|2021-08-18 17:15:10|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|0
1629306920000|2021-08-18 17:15:20|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|9464.6|9449.6|1
1629306930000|2021-08-18 17:15:30|9464.9|9449.9|9464.9|9449.9|9464.9|9449.9|9464.9|9449.9|0
1629306950000|2021-08-18 17:15:50|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|2
1629306960000|2021-08-18 17:16:00|9466.5|9451.5|9468.6|9453.6|9469.1|9454.1|9466.5|9451.5|7
1629306970000|2021-08-18 17:16:10|9469.3|9454.3|9467.7|9452.7|9469.6|9454.6|9467.7|9452.7|1
1629306990000|2021-08-18 17:16:30|9467.6|9452.6|9467.1|9452.1|9467.6|9452.6|9467.1|9452.1|1
1629307000000|2021-08-18 17:16:40|9467|9452|9467|9452|9467|9452|9467|9452|0
1629307010000|2021-08-18 17:16:50|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|1
1629307020000|2021-08-18 17:17:00|||||||||2
1629307030000|2021-08-18 17:17:10|9464.3|9449.3|9463.1|9448.1|9464.3|9449.3|9463.1|9448.1|1
1629307040000|2021-08-18 17:17:20|9462.6|9447.6|9463.1|9448.1|9463.1|9448.1|9462.4|9447.4|0
1629307060000|2021-08-18 17:17:40|9463|9448|9463|9448|9463|9448|9463|9448|0
1629307070000|2021-08-18 17:17:50|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|9463.1|9448.1|1
1629307100000|2021-08-18 17:18:20|9463.3|9448.3|9463.6|9448.6|9463.6|9448.6|9463.3|9448.3|1
1629307120000|2021-08-18 17:18:40|9464|9449|9464.1|9449.1|9464.1|9449.1|9464|9449|0
1629307130000|2021-08-18 17:18:50|9464.5|9449.5|9466.7|9451.7|9466.7|9451.7|9464.5|9449.5|4
1629307140000|2021-08-18 17:19:00|||||||||1
1629307160000|2021-08-18 17:19:20|||||||||1
1629307170000|2021-08-18 17:19:30|9467.2|9452.2|9467.2|9452.2|9467.2|9452.2|9467.2|9452.2|0
1629307180000|2021-08-18 17:19:40|9467.6|9452.6|9468.9|9453.9|9468.9|9453.9|9467.6|9452.6|1
1629307190000|2021-08-18 17:19:50|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|1
1629307200000|2021-08-18 17:20:00|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|9468.9|9453.9|0
1629307210000|2021-08-18 17:20:10|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|1
1629307230000|2021-08-18 17:20:30|9468.6|9453.6|9467.1|9452.1|9468.6|9453.6|9467.1|9452.1|10
1629307240000|2021-08-18 17:20:40|9466.4|9451.4|9466.1|9451.1|9466.6|9451.6|9466.1|9451.1|6
1629307250000|2021-08-18 17:20:50|9465.1|9450.1|9465.6|9450.6|9465.6|9450.6|9465.1|9450.1|2
1629307260000|2021-08-18 17:21:00|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|0
1629307270000|2021-08-18 17:21:10|9466.4|9451.4|9467.1|9452.1|9467.5|9452.5|9466.4|9451.4|4
1629307280000|2021-08-18 17:21:20|||||||||1
1629307290000|2021-08-18 17:21:30|9466.6|9451.6|9463.6|9448.6|9467|9452|9463.6|9448.6|7
1629307310000|2021-08-18 17:21:50|9464.1|9449.1|9464.6|9449.6|9464.6|9449.6|9464.1|9449.1|1
1629307320000|2021-08-18 17:22:00|||||||||3
1629307330000|2021-08-18 17:22:10|9465.1|9450.1|9466.1|9451.1|9466.1|9451.1|9465.1|9450.1|1
1629307350000|2021-08-18 17:22:30|9467|9452|9467.4|9452.4|9468|9453|9467|9452|1
1629307360000|2021-08-18 17:22:40|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|1
1629307370000|2021-08-18 17:22:50|9468.1|9453.1|9468|9453|9468.1|9453.1|9468|9453|0
1629307380000|2021-08-18 17:23:00|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|9468.3|9453.3|0
1629307390000|2021-08-18 17:23:10|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|0
1629307400000|2021-08-18 17:23:20|9469|9454|9468.6|9453.6|9469|9454|9468.6|9453.6|1
1629307410000|2021-08-18 17:23:30|||||||||1
1629307420000|2021-08-18 17:23:40|9468.3|9453.3|9469.4|9454.4|9469.4|9454.4|9468.3|9453.3|0
1629307430000|2021-08-18 17:23:50|9469.7|9454.7|9470.7|9455.7|9470.7|9455.7|9469.7|9454.7|2
1629307440000|2021-08-18 17:24:00|9471.1|9456.1|9471.7|9456.7|9472.4|9457.4|9471.1|9456.1|2
1629307450000|2021-08-18 17:24:10|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|9472.2|9457.2|0
1629307460000|2021-08-18 17:24:20|||||||||2
1629307490000|2021-08-18 17:24:50|9472.4|9457.4|9469.6|9454.6|9472.4|9457.4|9469.6|9454.6|3
1629307500000|2021-08-18 17:25:00|9469.8|9454.8|9468.9|9453.9|9470.6|9455.6|9468.9|9453.9|5
1629307510000|2021-08-18 17:25:10|9467.5|9452.5|9466|9451|9468.4|9453.4|9466|9451|6
1629307530000|2021-08-18 17:25:30|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|0
1629307540000|2021-08-18 17:25:40|||||||||1
1629307570000|2021-08-18 17:26:10|9466.8|9451.8|9466.1|9451.1|9466.8|9451.8|9465.1|9450.1|2
1629307580000|2021-08-18 17:26:20|9465.4|9450.4|9463.2|9448.2|9465.4|9450.4|9463.2|9448.2|2
1629307600000|2021-08-18 17:26:40|9463.3|9448.3|9460.4|9445.4|9463.3|9448.3|9460.1|9445.1|3
1629307610000|2021-08-18 17:26:50|9459.6|9444.6|9459.3|9444.3|9459.6|9444.6|9459.3|9444.3|0
1629307620000|2021-08-18 17:27:00|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|9460.7|9445.7|4
1629307630000|2021-08-18 17:27:10|9461.4|9446.4|9460.7|9445.7|9461.4|9446.4|9460.7|9445.7|3
1629307640000|2021-08-18 17:27:20|9461.4|9446.4|9460.9|9445.9|9461.6|9446.6|9460.9|9445.9|0
1629307650000|2021-08-18 17:27:30|9461.3|9446.3|9465.5|9450.5|9465.5|9450.5|9461.3|9446.3|0
1629307660000|2021-08-18 17:27:40|9465.9|9450.9|9467.5|9452.5|9467.5|9452.5|9465.9|9450.9|1
1629307690000|2021-08-18 17:28:10|9467.6|9452.6|9468.1|9453.1|9468.1|9453.1|9467.6|9452.6|1
1629307710000|2021-08-18 17:28:30|9467.6|9452.6|9466.6|9451.6|9467.6|9452.6|9466.6|9451.6|3
1629307720000|2021-08-18 17:28:40|||||||||1
1629307730000|2021-08-18 17:28:50|9467|9452|9467.1|9452.1|9467.1|9452.1|9467|9452|0
1629307750000|2021-08-18 17:29:10|9469.7|9454.7|9470.1|9455.1|9470.1|9455.1|9469.7|9454.7|1
1629307770000|2021-08-18 17:29:30|9471.1|9456.1|9471.3|9456.3|9471.7|9456.7|9471.1|9456.1|1
1629307780000|2021-08-18 17:29:40|9472.1|9457.1|9471.3|9456.3|9472.1|9457.1|9471.3|9456.3|1
1629307790000|2021-08-18 17:29:50|9471.1|9456.1|9469.1|9454.1|9471.1|9456.1|9469.1|9454.1|12
1629307800000|2021-08-18 17:30:00|9468.7|9453.7|9468.7|9453.7|9468.7|9453.7|9468.7|9453.7|0
1629307810000|2021-08-18 17:30:10|9469.8|9454.8|9469.8|9454.8|9469.8|9454.8|9469.8|9454.8|2
1629307830000|2021-08-18 17:30:30|||||||||1
1629307850000|2021-08-18 17:30:50|9469.9|9454.9|9469.6|9454.6|9469.9|9454.9|9469.6|9454.6|6
1629307860000|2021-08-18 17:31:00|9469.9|9454.9|9470.1|9455.1|9470.1|9455.1|9469.9|9454.9|0
1629307870000|2021-08-18 17:31:10|9470.4|9455.4|9470.8|9455.8|9470.8|9455.8|9470.4|9455.4|1
1629307890000|2021-08-18 17:31:30|9471.1|9456.1|9470.9|9455.9|9471.4|9456.4|9470.9|9455.9|2
1629307900000|2021-08-18 17:31:40|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|1
1629307920000|2021-08-18 17:32:00|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|9471.1|9456.1|1
1629307930000|2021-08-18 17:32:10|9471.5|9456.5|9470.1|9455.1|9471.5|9456.5|9469.9|9454.9|3
1629307950000|2021-08-18 17:32:30|9470.4|9455.4|9470.4|9455.4|9470.4|9455.4|9470.4|9455.4|0
1629307960000|2021-08-18 17:32:40|||||||||1
1629307970000|2021-08-18 17:32:50|9470.8|9455.8|9470.8|9455.8|9470.8|9455.8|9470.8|9455.8|0
1629308020000|2021-08-18 17:33:40|9471.6|9456.6|9471.3|9456.3|9471.6|9456.6|9471.3|9456.3|1
1629308030000|2021-08-18 17:33:50|9471.8|9456.8|9469.2|9454.2|9471.8|9456.8|9469.2|9454.2|6
1629308050000|2021-08-18 17:34:10|9469.3|9454.3|9469.3|9454.3|9469.3|9454.3|9469.3|9454.3|1
1629308060000|2021-08-18 17:34:20|9468.7|9453.7|9468.7|9453.7|9468.7|9453.7|9468.7|9453.7|0
1629308090000|2021-08-18 17:34:50|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|2
1629308100000|2021-08-18 17:35:00|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|9469.6|9454.6|2
1629308110000|2021-08-18 17:35:10|9470|9455|9470|9455|9470|9455|9470|9455|6
1629308120000|2021-08-18 17:35:20|9469.1|9454.1|9468.8|9453.8|9469.1|9454.1|9468.8|9453.8|0
1629308130000|2021-08-18 17:35:30|9469|9454|9468.3|9453.3|9469|9454|9468.3|9453.3|0
1629308160000|2021-08-18 17:36:00|9467.9|9452.9|9467.9|9452.9|9467.9|9452.9|9467.9|9452.9|0
1629308180000|2021-08-18 17:36:20|9466.5|9451.5|9466.3|9451.3|9466.5|9451.5|9466.3|9451.3|4
1629308190000|2021-08-18 17:36:30|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|1
1629308200000|2021-08-18 17:36:40|9465.5|9450.5|9465.1|9450.1|9465.5|9450.5|9465.1|9450.1|0
1629308220000|2021-08-18 17:37:00|9465|9450|9465|9450|9465|9450|9465|9450|0
1629308230000|2021-08-18 17:37:10|9466.9|9451.9|9467.3|9452.3|9467.3|9452.3|9466.9|9451.9|1
1629308240000|2021-08-18 17:37:20|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|9468.1|9453.1|0
1629308250000|2021-08-18 17:37:30|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|0
1629308260000|2021-08-18 17:37:40|9468.6|9453.6|9468.8|9453.8|9469.6|9454.6|9468.6|9453.6|1
1629308270000|2021-08-18 17:37:50|9467.4|9452.4|9467.4|9452.4|9467.4|9452.4|9467|9452|2
1629308290000|2021-08-18 17:38:10|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|24
1629308300000|2021-08-18 17:38:20|9465.5|9450.5|9462.7|9447.7|9465.5|9450.5|9462.7|9447.7|8
1629308320000|2021-08-18 17:38:40|9462.5|9447.5|9462.7|9447.7|9462.9|9447.9|9462.5|9447.5|3
1629308330000|2021-08-18 17:38:50|9461.6|9446.6|9462.5|9447.5|9462.5|9447.5|9461.6|9446.6|1
1629308340000|2021-08-18 17:39:00|9462.8|9447.8|9462.1|9447.1|9463|9448|9462.1|9447.1|1
1629308350000|2021-08-18 17:39:10|9462|9447|9462|9447|9462|9447|9462|9447|0
1629308360000|2021-08-18 17:39:20|9461.6|9446.6|9461.5|9446.5|9461.6|9446.6|9461.5|9446.5|0
1629308370000|2021-08-18 17:39:30|9460.7|9445.7|9456.6|9441.6|9460.7|9445.7|9456.2|9441.2|10
1629308380000|2021-08-18 17:39:40|9457|9442|9455|9440|9457|9442|9455|9440|8
1629308390000|2021-08-18 17:39:50|9454.6|9439.6|9454.5|9439.5|9454.6|9439.6|9454.5|9439.5|0
1629308400000|2021-08-18 17:40:00|9454.7|9439.7|9459.2|9444.2|9459.6|9444.6|9454.7|9439.7|3
1629308410000|2021-08-18 17:40:10|9459.6|9444.6|9457.6|9442.6|9459.6|9444.6|9457.6|9442.6|1
1629308420000|2021-08-18 17:40:20|9457.9|9442.9|9455.4|9440.4|9457.9|9442.9|9455|9440|12
1629308430000|2021-08-18 17:40:30|9455.1|9440.1|9455.6|9440.6|9455.6|9440.6|9455.1|9440.1|0
1629308450000|2021-08-18 17:40:50|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|0
1629308460000|2021-08-18 17:41:00|9454.9|9439.9|9455.2|9440.2|9455.2|9440.2|9454.7|9439.7|3
1629308480000|2021-08-18 17:41:20|9455.4|9440.4|9455.2|9440.2|9455.4|9440.4|9455.2|9440.2|1
1629308490000|2021-08-18 17:41:30|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|3
1629308500000|2021-08-18 17:41:40|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|0
1629308510000|2021-08-18 17:41:50|9453.7|9438.7|9450.4|9435.4|9453.7|9438.7|9450.4|9435.4|6
1629308520000|2021-08-18 17:42:00|9450.2|9435.2|9448.6|9433.6|9451|9436|9448.6|9433.6|15
1629308530000|2021-08-18 17:42:10|9448.3|9433.3|9447.6|9432.6|9448.6|9433.6|9447.6|9432.6|13
1629308540000|2021-08-18 17:42:20|9448.3|9433.3|9449.9|9434.9|9449.9|9434.9|9448.3|9433.3|7
1629308550000|2021-08-18 17:42:30|9450.6|9435.6|9450.6|9435.6|9450.8|9435.8|9449.9|9434.9|8
1629308560000|2021-08-18 17:42:40|9450.8|9435.8|9450.5|9435.5|9450.8|9435.8|9450.5|9435.5|1
1629308570000|2021-08-18 17:42:50|9450.8|9435.8|9448.6|9433.6|9450.8|9435.8|9448.6|9433.6|5
1629308590000|2021-08-18 17:43:10|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|0
1629308600000|2021-08-18 17:43:20|9448.3|9433.3|9445.4|9430.4|9448.4|9433.4|9445.4|9430.4|7
1629308610000|2021-08-18 17:43:30|9445.7|9430.7|9446.4|9431.4|9446.4|9431.4|9445.7|9430.7|1
1629308620000|2021-08-18 17:43:40|9446.9|9431.9|9445.4|9430.4|9446.9|9431.9|9445.4|9430.4|5
1629308630000|2021-08-18 17:43:50|9445.3|9430.3|9446.8|9431.8|9446.8|9431.8|9445.3|9430.3|1
1629308640000|2021-08-18 17:44:00|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|9446.9|9431.9|11
1629308650000|2021-08-18 17:44:10|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|0
1629308660000|2021-08-18 17:44:20|||||||||1
1629308680000|2021-08-18 17:44:40|||||||||1
1629308690000|2021-08-18 17:44:50|9447.1|9432.1|9448.3|9433.3|9448.3|9433.3|9447.1|9432.1|3
1629308700000|2021-08-18 17:45:00|9450.1|9435.1|9449.8|9434.8|9450.1|9435.1|9449.8|9434.8|0
1629308710000|2021-08-18 17:45:10|9449.6|9434.6|9449.5|9434.5|9449.6|9434.6|9449.5|9434.5|4
1629308720000|2021-08-18 17:45:20|9451|9436|9451|9436|9451|9436|9451|9436|3
1629308730000|2021-08-18 17:45:30|9451.6|9436.6|9451.5|9436.5|9452.1|9437.1|9451|9436|11
1629308750000|2021-08-18 17:45:50|9452|9437|9452|9437|9452|9437|9452|9437|0
1629308760000|2021-08-18 17:46:00|9451.9|9436.9|9451.5|9436.5|9451.9|9436.9|9451.5|9436.5|2
1629308770000|2021-08-18 17:46:10|9450.8|9435.8|9449.5|9434.5|9450.8|9435.8|9449|9434|3
1629308780000|2021-08-18 17:46:20|9449|9434|9448.5|9433.5|9449|9434|9448.5|9433.5|3
1629308790000|2021-08-18 17:46:30|9448.4|9433.4|9447.5|9432.5|9448.4|9433.4|9447.4|9432.4|3
1629308810000|2021-08-18 17:46:50|9448.2|9433.2|9448.5|9433.5|9448.5|9433.5|9448.2|9433.2|1
1629308840000|2021-08-18 17:47:20|9448.8|9433.8|9446.6|9431.6|9448.8|9433.8|9446.6|9431.6|6
1629308850000|2021-08-18 17:47:30|9446.1|9431.1|9445.3|9430.3|9446.1|9431.1|9445.3|9430.3|1
1629308860000|2021-08-18 17:47:40|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|0
1629308870000|2021-08-18 17:47:50|9445.6|9430.6|9447.1|9432.1|9447.1|9432.1|9445.6|9430.6|1
1629308880000|2021-08-18 17:48:00|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|0
1629308890000|2021-08-18 17:48:10|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|0
1629308910000|2021-08-18 17:48:30|9450.1|9435.1|9448.1|9433.1|9450.1|9435.1|9448.1|9433.1|4
1629308920000|2021-08-18 17:48:40|||||||||1
1629308930000|2021-08-18 17:48:50|9448.6|9433.6|9449.4|9434.4|9449.4|9434.4|9448.6|9433.6|10
1629308940000|2021-08-18 17:49:00|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|0
1629308960000|2021-08-18 17:49:20|9450|9435|9455.5|9440.5|9455.5|9440.5|9450|9435|3
1629308970000|2021-08-18 17:49:30|9455.9|9440.9|9456.2|9441.2|9456.2|9441.2|9455.9|9440.9|6
1629308980000|2021-08-18 17:49:40|9455.9|9440.9|9455.7|9440.7|9455.9|9440.9|9455.7|9440.7|0
1629308990000|2021-08-18 17:49:50|9456.2|9441.2|9455.9|9440.9|9456.2|9441.2|9455.9|9440.9|2
1629309000000|2021-08-18 17:50:00|9455.7|9440.7|9456.1|9441.1|9456.1|9441.1|9455.7|9440.7|0
1629309010000|2021-08-18 17:50:10|9456.2|9441.2|9455.7|9440.7|9456.2|9441.2|9455.7|9440.7|1
1629309020000|2021-08-18 17:50:20|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|1
1629309030000|2021-08-18 17:50:30|9453.5|9438.5|9452.5|9437.5|9453.5|9438.5|9452.5|9437.5|2
1629309050000|2021-08-18 17:50:50|9452.9|9437.9|9452|9437|9452.9|9437.9|9452|9437|3
1629309060000|2021-08-18 17:51:00|9448.9|9433.9|9447.9|9432.9|9448.9|9433.9|9447.9|9432.9|6
1629309070000|2021-08-18 17:51:10|9447.6|9432.6|9447.3|9432.3|9447.6|9432.6|9446.7|9431.7|1
1629309090000|2021-08-18 17:51:30|9447.4|9432.4|9448.1|9433.1|9448.1|9433.1|9447.4|9432.4|2
1629309100000|2021-08-18 17:51:40|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1629309110000|2021-08-18 17:51:50|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|0
1629309120000|2021-08-18 17:52:00|9449.9|9434.9|9453.6|9438.6|9453.6|9438.6|9449.9|9434.9|3
1629309130000|2021-08-18 17:52:10|9453.5|9438.5|9453.5|9438.5|9453.5|9438.5|9453.5|9438.5|2
1629309150000|2021-08-18 17:52:30|9454|9439|9454|9439|9454|9439|9454|9439|0
1629309170000|2021-08-18 17:52:50|9453.9|9438.9|9456.4|9441.4|9456.9|9441.9|9453.9|9438.9|7
1629309180000|2021-08-18 17:53:00|9456.1|9441.1|9451.4|9436.4|9456.1|9441.1|9451.4|9436.4|8
1629309190000|2021-08-18 17:53:10|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|0
1629309200000|2021-08-18 17:53:20|9451.4|9436.4|9452.1|9437.1|9452.1|9437.1|9451.4|9436.4|3
1629309210000|2021-08-18 17:53:30|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|0
1629309230000|2021-08-18 17:53:50|9452.1|9437.1|9452|9437|9452.4|9437.4|9452|9437|4
1629309240000|2021-08-18 17:54:00|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|0
1629309250000|2021-08-18 17:54:10|9454.4|9439.4|9454.7|9439.7|9454.7|9439.7|9454.4|9439.4|3
1629309260000|2021-08-18 17:54:20|9455.7|9440.7|9456.6|9441.6|9458.9|9443.9|9455.1|9440.1|6
1629309270000|2021-08-18 17:54:30|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1629309280000|2021-08-18 17:54:40|9457.6|9442.6|9459.9|9444.9|9460.7|9445.7|9457.6|9442.6|4
1629309290000|2021-08-18 17:54:50|9459.5|9444.5|9460.2|9445.2|9460.2|9445.2|9459.5|9444.5|0
1629309300000|2021-08-18 17:55:00|9460.9|9445.9|9461.6|9446.6|9462.1|9447.1|9460.9|9445.9|0
1629309310000|2021-08-18 17:55:10|9462.2|9447.2|9461.7|9446.7|9463.2|9448.2|9461.4|9446.4|12
1629309320000|2021-08-18 17:55:20|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|2
1629309330000|2021-08-18 17:55:30|9462.2|9447.2|9464.9|9449.9|9464.9|9449.9|9461.8|9446.8|6
1629309350000|2021-08-18 17:55:50|9465.9|9450.9|9464.6|9449.6|9465.9|9450.9|9464.6|9449.6|1
1629309380000|2021-08-18 17:56:20|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.4|9449.4|10
1629309390000|2021-08-18 17:56:30|9464.9|9449.9|9464.4|9449.4|9464.9|9449.9|9464.2|9449.2|5
1629309410000|2021-08-18 17:56:50|9464.9|9449.9|9464.6|9449.6|9464.9|9449.9|9464.6|9449.6|1
1629309420000|2021-08-18 17:57:00|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|9464.4|9449.4|0
1629309470000|2021-08-18 17:57:50|9464.8|9449.8|9464.9|9449.9|9464.9|9449.9|9464.8|9449.8|0
1629309480000|2021-08-18 17:58:00|9465.4|9450.4|9465.1|9450.1|9465.4|9450.4|9465.1|9450.1|0
1629309490000|2021-08-18 17:58:10|9464.9|9449.9|9464.9|9449.9|9464.9|9449.9|9464.9|9449.9|0
1629309510000|2021-08-18 17:58:30|9465.1|9450.1|9464.9|9449.9|9465.1|9450.1|9464.9|9449.9|1
1629309520000|2021-08-18 17:58:40|9465.3|9450.3|9464.9|9449.9|9465.3|9450.3|9464.9|9449.9|1
1629309530000|2021-08-18 17:58:50|9465.4|9450.4|9465.4|9450.4|9465.4|9450.4|9465.4|9450.4|0
1629309540000|2021-08-18 17:59:00|9464.6|9449.6|9463.9|9448.9|9464.6|9449.6|9463.9|9448.9|4
1629309550000|2021-08-18 17:59:10|||||||||1
1629309560000|2021-08-18 17:59:20|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|9463.6|9448.6|1
1629309570000|2021-08-18 17:59:30|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|9463.9|9448.9|2
1629309590000|2021-08-18 17:59:50|9464.4|9449.4|9465.2|9450.2|9465.3|9450.3|9464.4|9449.4|1
1629309600000|2021-08-18 18:00:00|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|9466.1|9451.1|1
1629309610000|2021-08-18 18:00:10|9465.7|9450.7|9465.4|9450.4|9465.7|9450.7|9465.3|9450.3|0
1629309620000|2021-08-18 18:00:20|9465.3|9450.3|9465.7|9450.7|9465.7|9450.7|9465.3|9450.3|2
1629309630000|2021-08-18 18:00:30|9465.9|9450.9|9465.4|9450.4|9465.9|9450.9|9465.4|9450.4|1
1629309650000|2021-08-18 18:00:50|9465.7|9450.7|9465.9|9450.9|9465.9|9450.9|9465.7|9450.7|1
1629309660000|2021-08-18 18:01:00|9465.8|9450.8|9466.5|9451.5|9466.5|9451.5|9465.8|9450.8|4
1629309670000|2021-08-18 18:01:10|9467.2|9452.2|9468.9|9453.9|9468.9|9453.9|9467.2|9452.2|2
1629309680000|2021-08-18 18:01:20|9469.2|9454.2|9471.9|9456.9|9471.9|9456.9|9469.2|9454.2|2
1629309690000|2021-08-18 18:01:30|9471.5|9456.5|9471.4|9456.4|9471.5|9456.5|9471.4|9456.4|0
1629309700000|2021-08-18 18:01:40|9471.7|9456.7|9472.4|9457.4|9473.4|9458.4|9471.7|9456.7|8
1629309710000|2021-08-18 18:01:50|9472|9457|9470.7|9455.7|9472|9457|9470.4|9455.4|10
1629309720000|2021-08-18 18:02:00|9470.1|9455.1|9472.7|9457.7|9472.7|9457.7|9470.1|9455.1|3
1629309730000|2021-08-18 18:02:10|9473|9458|9471.9|9456.9|9473|9458|9471.9|9456.9|5
1629309740000|2021-08-18 18:02:20|9471.6|9456.6|9470.4|9455.4|9471.6|9456.6|9470.4|9455.4|1
1629309750000|2021-08-18 18:02:30|9471.5|9456.5|9471.5|9456.5|9471.5|9456.5|9471.5|9456.5|2
1629309760000|2021-08-18 18:02:40|9471.7|9456.7|9473.7|9458.7|9473.7|9458.7|9471.7|9456.7|9
1629309770000|2021-08-18 18:02:50|9474.7|9459.7|9475.6|9460.6|9475.6|9460.6|9474.7|9459.7|5
1629309780000|2021-08-18 18:03:00|9474.7|9459.7|9476.2|9461.2|9476.3|9461.3|9474.7|9459.7|8
1629309790000|2021-08-18 18:03:10|9476.1|9461.1|9476|9461|9476.1|9461.1|9475.2|9460.2|8
1629309800000|2021-08-18 18:03:20|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|9475.2|9460.2|0
1629309810000|2021-08-18 18:03:30|9475.6|9460.6|9475.6|9460.6|9475.6|9460.6|9475.6|9460.6|0
1629309820000|2021-08-18 18:03:40|9477.5|9462.5|9477.2|9462.2|9477.5|9462.5|9477.2|9462.2|45
1629309830000|2021-08-18 18:03:50|9477.8|9462.8|9478.2|9463.2|9478.2|9463.2|9477.8|9462.8|0
1629309840000|2021-08-18 18:04:00|9483.5|9468.5|9497.3|9482.3|9497.3|9482.3|9483.5|9468.5|65
1629309850000|2021-08-18 18:04:10|9498.3|9483.3|9497.2|9482.2|9498.5|9483.5|9496.8|9481.8|2
1629309860000|2021-08-18 18:04:20|9496.7|9481.7|9493.5|9478.5|9496.7|9481.7|9492.8|9477.8|27
1629309870000|2021-08-18 18:04:30|9493.1|9478.1|9491.9|9476.9|9493.5|9478.5|9489.9|9474.9|9
1629309880000|2021-08-18 18:04:40|9492.3|9477.3|9492.5|9477.5|9492.5|9477.5|9488.9|9473.9|5
1629309890000|2021-08-18 18:04:50|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|1
1629309900000|2021-08-18 18:05:00|9492.7|9477.7|9495.7|9480.7|9495.7|9480.7|9492.7|9477.7|2
1629309910000|2021-08-18 18:05:10|9495.5|9480.5|9501.4|9486.4|9501.4|9486.4|9495.5|9480.5|3
1629309920000|2021-08-18 18:05:20|9498.4|9483.4|9498.9|9483.9|9498.9|9483.9|9498.4|9483.4|8
1629309930000|2021-08-18 18:05:30|9498.4|9483.4|9498.9|9483.9|9498.9|9483.9|9498.4|9483.4|10
1629309940000|2021-08-18 18:05:40|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|0
1629309950000|2021-08-18 18:05:50|9499.7|9484.7|9498|9483|9499.7|9484.7|9498|9483|4
1629309960000|2021-08-18 18:06:00|9498.5|9483.5|9499.5|9484.5|9499.5|9484.5|9498.5|9483.5|2
1629309970000|2021-08-18 18:06:10|9499.7|9484.7|9502.5|9487.5|9502.5|9487.5|9499.7|9484.7|7
1629309980000|2021-08-18 18:06:20|9502|9487|9502|9487|9502|9487|9502|9487|6
1629309990000|2021-08-18 18:06:30|9501.5|9486.5|9500|9485|9501.5|9486.5|9500|9485|7
1629310010000|2021-08-18 18:06:50|9499|9484|9497.7|9482.7|9499|9484|9496.9|9481.9|16
1629310020000|2021-08-18 18:07:00|9498|9483|9498.2|9483.2|9498.2|9483.2|9498|9483|0
1629310030000|2021-08-18 18:07:10|9497.2|9482.2|9497.7|9482.7|9497.7|9482.7|9497.2|9482.2|10
1629310040000|2021-08-18 18:07:20|9496.4|9481.4|9496.7|9481.7|9496.7|9481.7|9496.4|9481.4|1
1629310060000|2021-08-18 18:07:40|9496.6|9481.6|9497.1|9482.1|9497.1|9482.1|9496.6|9481.6|0
1629310070000|2021-08-18 18:07:50|9498.9|9483.9|9500|9485|9500|9485|9498.5|9483.5|18
1629310080000|2021-08-18 18:08:00|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|0
1629310090000|2021-08-18 18:08:10|9498.2|9483.2|9497.9|9482.9|9498.2|9483.2|9497.9|9482.9|3
1629310100000|2021-08-18 18:08:20|9498|9483|9498|9483|9498|9483|9498|9483|1
1629310110000|2021-08-18 18:08:30|9497.9|9482.9|9497.8|9482.8|9498.6|9483.6|9497.8|9482.8|25
1629310120000|2021-08-18 18:08:40|9497.1|9482.1|9496.4|9481.4|9497.1|9482.1|9496.4|9481.4|1
1629310130000|2021-08-18 18:08:50|9496.8|9481.8|9495.9|9480.9|9496.9|9481.9|9495.9|9480.9|2
1629310140000|2021-08-18 18:09:00|9495.4|9480.4|9491.2|9476.2|9495.4|9480.4|9491.2|9476.2|9
1629310150000|2021-08-18 18:09:10|9488.2|9473.2|9484.7|9469.7|9488.6|9473.6|9484.2|9469.2|3
1629310160000|2021-08-18 18:09:20|9485.3|9470.3|9489.7|9474.7|9489.8|9474.8|9485.3|9470.3|8
1629310170000|2021-08-18 18:09:30|9489.9|9474.9|9489.8|9474.8|9490.9|9475.9|9488.9|9473.9|19
1629310180000|2021-08-18 18:09:40|9489.9|9474.9|9490.4|9475.4|9490.4|9475.4|9489.9|9474.9|31
1629310190000|2021-08-18 18:09:50|9490.8|9475.8|9490.6|9475.6|9491.1|9476.1|9490.6|9475.6|14
1629310200000|2021-08-18 18:10:00|9491.3|9476.3|9487.9|9472.9|9491.3|9476.3|9486.6|9471.6|51
1629310210000|2021-08-18 18:10:10|9488.1|9473.1|9487.2|9472.2|9488.1|9473.1|9486.9|9471.9|22
1629310220000|2021-08-18 18:10:20|9486.9|9471.9|9486.6|9471.6|9487.5|9472.5|9486.5|9471.5|4
1629310230000|2021-08-18 18:10:30|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|9486.1|9471.1|4
1629310240000|2021-08-18 18:10:40|9486|9471|9486|9471|9486|9471|9486|9471|3
1629310250000|2021-08-18 18:10:50|9486.1|9471.1|9484.3|9469.3|9486.8|9471.8|9484.3|9469.3|21
1629310260000|2021-08-18 18:11:00|9484.1|9469.1|9477.1|9462.1|9484.7|9469.7|9477.1|9462.1|17
1629310270000|2021-08-18 18:11:10|9476.7|9461.7|9471.6|9456.6|9476.9|9461.9|9471.6|9456.6|10
1629310280000|2021-08-18 18:11:20|9471.9|9456.9|9472.6|9457.6|9472.6|9457.6|9471.9|9456.9|8
1629310290000|2021-08-18 18:11:30|9474.7|9459.7|9479.2|9464.2|9479.2|9464.2|9474.7|9459.7|19
1629310300000|2021-08-18 18:11:40|9478.9|9463.9|9484.2|9469.2|9484.2|9469.2|9478.9|9463.9|42
1629310310000|2021-08-18 18:11:50|9484.6|9469.6|9485.8|9470.8|9485.9|9470.9|9484.6|9469.6|11
1629310320000|2021-08-18 18:12:00|9484.3|9469.3|9485.8|9470.8|9486.1|9471.1|9484.3|9469.3|25
1629310330000|2021-08-18 18:12:10|9485.6|9470.6|9481.7|9466.7|9485.6|9470.6|9481.7|9466.7|12
1629310340000|2021-08-18 18:12:20|9482.1|9467.1|9480.6|9465.6|9482.1|9467.1|9477.6|9462.6|8
1629310350000|2021-08-18 18:12:30|9480.8|9465.8|9480.6|9465.6|9480.8|9465.8|9476.4|9461.4|19
1629310360000|2021-08-18 18:12:40|9480.9|9465.9|9479.3|9464.3|9480.9|9465.9|9477.1|9462.1|9
1629310370000|2021-08-18 18:12:50|9479.1|9464.1|9480.5|9465.5|9480.5|9465.5|9479.1|9464.1|17
1629310380000|2021-08-18 18:13:00|9481.1|9466.1|9478.2|9463.2|9481.1|9466.1|9478.2|9463.2|24
1629310390000|2021-08-18 18:13:10|9476.8|9461.8|9474.6|9459.6|9476.8|9461.8|9474.6|9459.6|46
1629310400000|2021-08-18 18:13:20|9474.3|9459.3|9470.7|9455.7|9474.3|9459.3|9470.7|9455.7|39
1629310410000|2021-08-18 18:13:30|9466.8|9451.8|9466.3|9451.3|9467.2|9452.2|9466.3|9451.3|57
1629310420000|2021-08-18 18:13:40|||||||||28
1629310430000|2021-08-18 18:13:50|9466.6|9451.6|9471.2|9456.2|9473.5|9458.5|9466.6|9451.6|41
1629310440000|2021-08-18 18:14:00|9471.7|9456.7|9473.5|9458.5|9475|9460|9471.7|9456.7|70
1629310450000|2021-08-18 18:14:10|9473.9|9458.9|9465.5|9450.5|9474.5|9459.5|9465.5|9450.5|115
1629310460000|2021-08-18 18:14:20|9464.5|9449.5|9466|9451|9466.4|9451.4|9460|9445|109
1629310470000|2021-08-18 18:14:30|9461|9446|9464.1|9449.1|9468.6|9453.6|9459.5|9444.5|55
1629310480000|2021-08-18 18:14:40|9465.6|9450.6|9459.1|9444.1|9465.8|9450.8|9459.1|9444.1|108
1629310490000|2021-08-18 18:14:50|9459.5|9444.5|9456.7|9441.7|9462|9447|9456|9441|78
1629310500000|2021-08-18 18:15:00|9456.8|9441.8|9455.6|9440.6|9457.1|9442.1|9454.6|9439.6|33
1629310510000|2021-08-18 18:15:10|9455.1|9440.1|9455|9440|9455.1|9440.1|9454.6|9439.6|2
1629310520000|2021-08-18 18:15:20|9455.1|9440.1|9456.5|9441.5|9457.5|9442.5|9454.5|9439.5|32
1629310530000|2021-08-18 18:15:30|9457|9442|9456.4|9441.4|9457|9442|9454.8|9439.8|45
1629310540000|2021-08-18 18:15:40|9453.1|9438.1|9456|9441|9457.1|9442.1|9453.1|9438.1|25
1629310550000|2021-08-18 18:15:50|9456.9|9441.9|9457.4|9442.4|9457.4|9442.4|9456.9|9441.9|2
1629310560000|2021-08-18 18:16:00|9458.2|9443.2|9455.3|9440.3|9458.2|9443.2|9453.1|9438.1|31
1629310570000|2021-08-18 18:16:10|9455.6|9440.6|9455.4|9440.4|9455.8|9440.8|9455.3|9440.3|0
1629310580000|2021-08-18 18:16:20|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|0
1629310590000|2021-08-18 18:16:30|||||||||1
1629310600000|2021-08-18 18:16:40|9456|9441|9456|9441|9456|9441|9456|9441|0
1629310610000|2021-08-18 18:16:50|9455.6|9440.6|9455.5|9440.5|9455.6|9440.6|9455.5|9440.5|0
1629310630000|2021-08-18 18:17:10|9455.6|9440.6|9453.1|9438.1|9455.6|9440.6|9453.1|9438.1|3
1629310640000|2021-08-18 18:17:20|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|3
1629310650000|2021-08-18 18:17:30|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|7
1629310660000|2021-08-18 18:17:40|9455.6|9440.6|9454.6|9439.6|9458.1|9443.1|9454.6|9439.6|6
1629310670000|2021-08-18 18:17:50|9454.1|9439.1|9454.5|9439.5|9454.5|9439.5|9454.1|9439.1|1
1629310680000|2021-08-18 18:18:00|9454.1|9439.1|9454|9439|9454.1|9439.1|9454|9439|1
1629310690000|2021-08-18 18:18:10|9454.1|9439.1|9454.1|9439.1|9454.5|9439.5|9454.1|9439.1|1
1629310700000|2021-08-18 18:18:20|9454.5|9439.5|9454.5|9439.5|9455.5|9440.5|9454.5|9439.5|8
1629310710000|2021-08-18 18:18:30|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9
1629310740000|2021-08-18 18:19:00|9455.6|9440.6|9455.9|9440.9|9455.9|9440.9|9455.6|9440.6|3
1629310750000|2021-08-18 18:19:10|9456.3|9441.3|9456.3|9441.3|9456.7|9441.7|9455.9|9440.9|2
1629310760000|2021-08-18 18:19:20|9455.9|9440.9|9455.2|9440.2|9456.5|9441.5|9455.1|9440.1|5
1629310770000|2021-08-18 18:19:30|9457.3|9442.3|9454.4|9439.4|9457.3|9442.3|9454.4|9439.4|6
1629310780000|2021-08-18 18:19:40|9453.2|9438.2|9455.4|9440.4|9456.9|9441.9|9453.2|9438.2|11
1629310790000|2021-08-18 18:19:50|9456.1|9441.1|9457.1|9442.1|9457.1|9442.1|9456.1|9441.1|2
1629310800000|2021-08-18 18:20:00|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629334800000|2021-08-19 01:00:00|9456.3|9441.3|9432|9394.5|9456.3|9441.3|9431|9393.5|3
1629334810000|2021-08-19 01:00:10|9434.9|9397.4|9432.5|9395|9439|9401.5|9432.5|9395|12
1629334820000|2021-08-19 01:00:20|9431.1|9393.6|9431.5|9394|9431.5|9394|9430.3|9392.8|1
1629334830000|2021-08-19 01:00:30|9432|9394.5|9428|9390.5|9432|9394.5|9428|9390.5|1
1629334840000|2021-08-19 01:00:40|9409.2|9394.2|9408.2|9393.2|9409.2|9394.2|9408.2|9393.2|0
1629334850000|2021-08-19 01:00:50|9407.2|9392.2|9408.2|9393.2|9408.2|9393.2|9406.7|9391.7|2
1629334860000|2021-08-19 01:01:00|9408.7|9393.7|9402.9|9387.9|9408.7|9393.7|9402.9|9387.9|9
1629334870000|2021-08-19 01:01:10|9402.2|9387.2|9402.2|9387.2|9402.7|9387.7|9400.7|9385.7|6
1629334880000|2021-08-19 01:01:20|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1629334890000|2021-08-19 01:01:30|9400|9385|9400|9385|9400|9385|9400|9385|4
1629334900000|2021-08-19 01:01:40|||||||||3
1629334910000|2021-08-19 01:01:50|9399.6|9384.6|9400.3|9385.3|9400.3|9385.3|9399.5|9384.5|1
1629334930000|2021-08-19 01:02:10|9400.7|9385.7|9408.2|9393.2|9408.2|9393.2|9400.7|9385.7|2
1629334940000|2021-08-19 01:02:20|9408.7|9393.7|9433.8|9396.3|9435.1|9397.6|9408.2|9392.2|1
1629334950000|2021-08-19 01:02:30|9433.6|9396.1|9421.7|9406.7|9436|9407.2|9421.6|9396.1|0
1629334960000|2021-08-19 01:02:40|9421|9406|9419.2|9404.2|9422.7|9407.7|9419.2|9404.2|0
1629334970000|2021-08-19 01:02:50|9423.9|9408.9|9427.6|9412.6|9427.6|9412.6|9423.9|9408.9|5
1629334980000|2021-08-19 01:03:00|9427.7|9412.7|9428.2|9413.2|9428.2|9413.2|9424.2|9409.2|1
1629334990000|2021-08-19 01:03:10|9430.4|9415.4|9432.3|9417.3|9432.7|9417.7|9430.4|9415.4|3
1629335000000|2021-08-19 01:03:20|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|1
1629335010000|2021-08-19 01:03:30|9433.3|9418.3|9433.8|9418.8|9433.8|9418.8|9433.3|9418.3|0
1629335020000|2021-08-19 01:03:40|9434.1|9419.1|9434.1|9419.1|9434.8|9419.8|9434.1|9419.1|1
1629335030000|2021-08-19 01:03:50|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|5
1629335040000|2021-08-19 01:04:00|9433.8|9418.8|9432.8|9417.8|9433.8|9418.8|9432.8|9417.8|0
1629335050000|2021-08-19 01:04:10|9433.5|9418.5|9433.8|9418.8|9433.8|9418.8|9433.3|9418.3|0
1629335060000|2021-08-19 01:04:20|9433.3|9418.3|9433.8|9418.8|9433.8|9418.8|9433.3|9418.3|0
1629335070000|2021-08-19 01:04:30|9434.3|9419.3|9434.2|9419.2|9434.3|9419.3|9433.8|9418.8|0
1629335080000|2021-08-19 01:04:40|9434.3|9419.3|9436.3|9421.3|9436.3|9421.3|9434.3|9419.3|2
1629335090000|2021-08-19 01:04:50|9437.3|9422.3|9439.3|9424.3|9439.4|9424.4|9437.3|9422.3|2
1629335100000|2021-08-19 01:05:00|9438.9|9423.9|9438.5|9423.5|9438.9|9423.9|9438.3|9423.3|6
1629335110000|2021-08-19 01:05:10|9439|9424|9439|9424|9439|9424|9438.6|9423.6|1
1629335120000|2021-08-19 01:05:20|9439.3|9424.3|9440|9425|9440|9425|9439.3|9424.3|0
1629335140000|2021-08-19 01:05:40|9441|9426|9441|9426|9441|9426|9441|9426|2
1629335160000|2021-08-19 01:06:00|9441.3|9426.3|9440.7|9425.7|9441.5|9426.5|9440.7|9425.7|0
1629335170000|2021-08-19 01:06:10|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|0
1629335190000|2021-08-19 01:06:30|9440|9425|9440|9425|9440|9425|9440|9425|0
1629335220000|2021-08-19 01:07:00|9438.6|9423.6|9438.6|9423.6|9438.6|9423.6|9438.6|9423.6|8
1629335230000|2021-08-19 01:07:10|9438|9423|9437|9422|9438|9423|9437|9422|1
1629335270000|2021-08-19 01:07:50|9436.4|9421.4|9421|9406|9436.4|9421.4|9421|9406|4
1629335280000|2021-08-19 01:08:00|9420.3|9405.3|9416.6|9401.6|9420.3|9405.3|9416.6|9401.6|1
1629335290000|2021-08-19 01:08:10|9416|9401|9414.8|9399.8|9416|9401|9414.5|9399.5|0
1629335300000|2021-08-19 01:08:20|9415.7|9400.7|9416.8|9401.8|9416.8|9401.8|9415.7|9400.7|0
1629335310000|2021-08-19 01:08:30|9417|9402|9417.5|9402.5|9417.5|9402.5|9417|9402|0
1629335320000|2021-08-19 01:08:40|9424|9409|9425.2|9410.2|9425.2|9410.2|9424|9409|2
1629335330000|2021-08-19 01:08:50|9425.1|9410.1|9425.5|9410.5|9425.5|9410.5|9425|9410|0
1629335340000|2021-08-19 01:09:00|9425.8|9410.8|9425.5|9410.5|9426|9411|9425.5|9410.5|0
1629335350000|2021-08-19 01:09:10|9426|9411|9426|9411|9426|9411|9426|9411|0
1629335380000|2021-08-19 01:09:40|9425.5|9410.5|9427|9412|9427|9412|9425.1|9410.1|1
1629335400000|2021-08-19 01:10:00|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|0
1629335410000|2021-08-19 01:10:10|9429.5|9414.5|9430|9415|9430|9415|9429.5|9414.5|0
1629335430000|2021-08-19 01:10:30|9429.6|9414.6|9427.5|9412.5|9429.6|9414.6|9427.5|9412.5|0
1629335480000|2021-08-19 01:11:20|9427.1|9412.1|9425|9410|9427.1|9412.1|9425|9410|2
1629335490000|2021-08-19 01:11:30|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|0
1629335510000|2021-08-19 01:11:50|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|1
1629335520000|2021-08-19 01:12:00|9423.3|9408.3|9420.5|9405.5|9424.5|9409.5|9420.5|9405.5|0
1629335530000|2021-08-19 01:12:10|9423|9408|9423.3|9408.3|9425|9410|9420|9405|6
1629335540000|2021-08-19 01:12:20|9423.5|9408.5|9423.5|9408.5|9423.5|9408.5|9423.1|9408.1|7
1629335550000|2021-08-19 01:12:30|9423.8|9408.8|9422|9407|9424|9409|9418.5|9403.5|2
1629335560000|2021-08-19 01:12:40|9422.5|9407.5|9421.1|9406.1|9422.5|9407.5|9420.5|9405.5|2
1629335570000|2021-08-19 01:12:50|9416.5|9401.5|9417|9402|9422|9407|9416.5|9401.5|0
1629335580000|2021-08-19 01:13:00|9421.5|9406.5|9412.2|9397.2|9423|9408|9412.2|9397.2|5
1629335590000|2021-08-19 01:13:10|9420.4|9395.4|9407.9|9392.9|9422|9404|9407.9|9392.9|5
1629335600000|2021-08-19 01:13:20|9407.4|9392.4|9406.1|9391.1|9407.4|9392.4|9405.9|9390.9|3
1629335610000|2021-08-19 01:13:30|9406.4|9391.4|9405.7|9390.7|9406.4|9391.4|9405.2|9390.2|3
1629335620000|2021-08-19 01:13:40|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1629335630000|2021-08-19 01:13:50|9404.6|9389.6|9405.2|9390.2|9405.6|9390.6|9404.6|9389.6|2
1629335650000|2021-08-19 01:14:10|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1629335660000|2021-08-19 01:14:20|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629335670000|2021-08-19 01:14:30|||||||||1
1629335680000|2021-08-19 01:14:40|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|0
1629335710000|2021-08-19 01:15:10|9406.7|9391.7|9407|9392|9407|9392|9406.7|9391.7|0
1629335720000|2021-08-19 01:15:20|9412.9|9397.9|9414.4|9399.4|9421.9|9399.9|9412.9|9394.7|1
1629335730000|2021-08-19 01:15:30|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|0
1629335740000|2021-08-19 01:15:40|9415.4|9400.4|9415.9|9400.9|9415.9|9400.9|9415.4|9400.4|0
1629335830000|2021-08-19 01:17:10|9417.4|9402.4|9417|9402|9417.4|9402.4|9417|9402|1
1629335840000|2021-08-19 01:17:20|9415.2|9400.2|9423.5|9398.5|9423.5|9402.4|9415.2|9397.4|2
1629335850000|2021-08-19 01:17:30|9423.2|9398.2|9416.4|9401.4|9423.2|9402.2|9416.4|9398.2|0
1629335860000|2021-08-19 01:17:40|9415.8|9400.8|9415.5|9400.5|9415.8|9400.8|9415.2|9400.2|0
1629335870000|2021-08-19 01:17:50|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|1
1629335910000|2021-08-19 01:18:30|9419.7|9404.7|9419.9|9404.9|9419.9|9404.9|9419.4|9404.4|2
1629335920000|2021-08-19 01:18:40|9419.2|9404.2|9420.9|9405.9|9420.9|9405.9|9418.4|9403.4|0
1629335930000|2021-08-19 01:18:50|9420.2|9405.2|9419.9|9404.9|9420.2|9405.2|9419.7|9404.7|0
1629335940000|2021-08-19 01:19:00|9420.6|9405.6|9424|9409|9429.4|9409|9420.6|9403.9|1
1629335950000|2021-08-19 01:19:10|9423.9|9408.9|9424.2|9409.2|9424.8|9409.8|9423.4|9408.4|0
1629335960000|2021-08-19 01:19:20|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|0
1629335970000|2021-08-19 01:19:30|9424.4|9409.4|9426.4|9411.4|9427|9412|9423.4|9408.4|1
1629335980000|2021-08-19 01:19:40|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|0
1629336000000|2021-08-19 01:20:00|9426.4|9411.4|9426.9|9411.9|9426.9|9411.9|9426.4|9411.4|0
1629336010000|2021-08-19 01:20:10|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|0
1629336030000|2021-08-19 01:20:30|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|0
1629336040000|2021-08-19 01:20:40|9426.9|9411.9|9427.4|9412.4|9427.4|9412.4|9426.9|9411.9|0
1629336120000|2021-08-19 01:22:00|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|1
1629336130000|2021-08-19 01:22:10|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|0
1629336140000|2021-08-19 01:22:20|9426|9411|9426|9411|9426|9411|9426|9411|1
1629336150000|2021-08-19 01:22:30|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|9425.9|9410.9|0
1629336170000|2021-08-19 01:22:50|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|0
1629336210000|2021-08-19 01:23:30|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|1
1629336240000|2021-08-19 01:24:00|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|1
1629336270000|2021-08-19 01:24:30|9418.5|9393.5|9414.3|9399.3|9418.5|9399.3|9412.9|9393.5|7
1629336280000|2021-08-19 01:24:40|9414.9|9399.9|9415.4|9400.4|9415.4|9400.4|9414.9|9399.9|0
1629336290000|2021-08-19 01:24:50|9416.8|9401.8|9417.9|9402.9|9417.9|9402.9|9416.8|9401.8|0
1629336300000|2021-08-19 01:25:00|9418.2|9403.2|9418.4|9403.4|9418.4|9403.4|9418.2|9403.2|0
1629336310000|2021-08-19 01:25:10|9418.7|9403.7|9418.9|9403.9|9418.9|9403.9|9418.7|9403.7|0
1629336320000|2021-08-19 01:25:20|9419.3|9404.3|9420.4|9405.4|9420.4|9405.4|9419.3|9404.3|3
1629336350000|2021-08-19 01:25:50|9420.7|9405.7|9420.9|9405.9|9420.9|9405.9|9420.7|9405.7|1
1629336360000|2021-08-19 01:26:00|9421|9406|9421|9406|9421|9406|9421|9406|14
1629336370000|2021-08-19 01:26:10|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|0
1629336380000|2021-08-19 01:26:20|9420.7|9405.7|9420.4|9405.4|9420.7|9405.7|9420.4|9405.4|1
1629336410000|2021-08-19 01:26:50|9418.9|9403.9|9419.4|9404.4|9419.4|9404.4|9418.9|9403.9|2
1629336420000|2021-08-19 01:27:00|9418.9|9403.9|9416.9|9401.9|9418.9|9403.9|9416.9|9401.9|0
1629336470000|2021-08-19 01:27:50|9416.7|9401.7|9416.4|9401.4|9416.7|9401.7|9416.4|9401.4|1
1629336590000|2021-08-19 01:29:50|9415.7|9400.7|9415|9400|9415.7|9400.7|9415|9400|0
1629336600000|2021-08-19 01:30:00|9410.8|9395.8|9409.7|9394.7|9410.8|9395.8|9409.7|9394.7|5
1629336610000|2021-08-19 01:30:10|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1629336640000|2021-08-19 01:30:40|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|2
1629336650000|2021-08-19 01:30:50|9408.1|9393.1|9407.2|9392.2|9408.1|9393.1|9407.2|9392.2|0
1629336660000|2021-08-19 01:31:00|9406.9|9391.9|9406.2|9391.2|9406.9|9391.9|9406.2|9391.2|0
1629336700000|2021-08-19 01:31:40|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|0
1629336710000|2021-08-19 01:31:50|9413.2|9398.2|9412.9|9397.9|9413.2|9398.2|9412.9|9397.9|1
1629336730000|2021-08-19 01:32:10|9407.5|9392.5|9412.4|9397.4|9412.4|9397.4|9407.5|9392.5|10
1629336750000|2021-08-19 01:32:30|9412.7|9397.7|9412.4|9397.4|9412.7|9397.7|9412.4|9397.4|0
1629336760000|2021-08-19 01:32:40|9413.5|9398.5|9409.3|9394.3|9413.7|9398.7|9409.3|9394.3|1
1629336770000|2021-08-19 01:32:50|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1629336780000|2021-08-19 01:33:00|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|5
1629336800000|2021-08-19 01:33:20|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|1
1629336830000|2021-08-19 01:33:50|9409.6|9394.6|9421.7|9406.7|9426|9406.7|9409.6|9394.6|1
1629336840000|2021-08-19 01:34:00|9421.3|9406.3|9421.2|9406.2|9421.5|9406.5|9421.2|9406.2|0
1629336850000|2021-08-19 01:34:10|9423.2|9408.2|9424.2|9409.2|9424.2|9409.2|9423.2|9408.2|1
1629336860000|2021-08-19 01:34:20|9423.3|9408.3|9422.7|9407.7|9423.3|9408.3|9422.7|9407.7|1
1629336870000|2021-08-19 01:34:30|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|0
1629336880000|2021-08-19 01:34:40|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1629336910000|2021-08-19 01:35:10|9430.6|9405.6|9424.2|9409.2|9430.6|9409.8|9424.2|9405.6|0
1629336920000|2021-08-19 01:35:20|9423.8|9408.8|9423|9408|9423.8|9408.8|9423|9408|0
1629336930000|2021-08-19 01:35:30|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1629336940000|2021-08-19 01:35:40|9425.2|9410.2|9425.7|9410.7|9426.2|9411.2|9425.2|9410.2|0
1629336950000|2021-08-19 01:35:50|9425|9410|9424.7|9409.7|9425|9410|9424.7|9409.7|0
1629336960000|2021-08-19 01:36:00|9424.3|9409.3|9423.7|9408.7|9424.3|9409.3|9423.7|9408.7|1
1629337090000|2021-08-19 01:38:10|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1629337100000|2021-08-19 01:38:20|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|5
1629337220000|2021-08-19 01:40:20|9423.3|9408.3|9423.2|9408.2|9423.3|9408.3|9423.2|9408.2|0
1629337370000|2021-08-19 01:42:50|9423.5|9408.5|9425.3|9410.3|9426.2|9411.2|9423.5|9408.5|1
1629337380000|2021-08-19 01:43:00|9426.8|9411.8|9426|9411|9426.8|9411.8|9426|9411|0
1629337390000|2021-08-19 01:43:10|9425.8|9410.8|9427.2|9412.2|9427.2|9412.2|9425.8|9410.8|0
1629337400000|2021-08-19 01:43:20|9426.7|9411.7|9426.2|9411.2|9426.7|9411.7|9425.7|9410.7|0
1629337410000|2021-08-19 01:43:30|9425.8|9410.8|9425.3|9410.3|9425.8|9410.8|9425.3|9410.3|0
1629337420000|2021-08-19 01:43:40|9425.5|9410.5|9426|9411|9426|9411|9425.5|9410.5|0
1629337430000|2021-08-19 01:43:50|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|0
1629337440000|2021-08-19 01:44:00|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|0
1629337480000|2021-08-19 01:44:40|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1629337500000|2021-08-19 01:45:00|9425.9|9410.9|9426.2|9411.2|9426.2|9411.2|9425.8|9410.8|0
1629337520000|2021-08-19 01:45:20|9426.7|9411.7|9426.3|9411.3|9426.7|9411.7|9426.3|9411.3|0
1629337530000|2021-08-19 01:45:30|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|0
1629337540000|2021-08-19 01:45:40|9426.3|9411.3|9426.7|9411.7|9426.7|9411.7|9426.3|9411.3|0
1629337550000|2021-08-19 01:45:50|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|0
1629337560000|2021-08-19 01:46:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1629337580000|2021-08-19 01:46:20|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1629337590000|2021-08-19 01:46:30|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|0
1629337630000|2021-08-19 01:47:10|9424.2|9409.2|9424.3|9409.3|9424.3|9409.3|9424.2|9409.2|0
1629337650000|2021-08-19 01:47:30|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|0
1629337660000|2021-08-19 01:47:40|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|0
1629337690000|2021-08-19 01:48:10|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1629337710000|2021-08-19 01:48:30|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|0
1629337730000|2021-08-19 01:48:50|9422.8|9407.8|9422.7|9407.7|9422.8|9407.8|9422.7|9407.7|1
1629337770000|2021-08-19 01:49:30|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|0
1629337800000|2021-08-19 01:50:00|9422.5|9407.5|9422.7|9407.7|9422.7|9407.7|9422.5|9407.5|3
1629337830000|2021-08-19 01:50:30|9423.5|9408.5|9425.2|9410.2|9426.5|9411.5|9423.5|9408.5|1
1629337840000|2021-08-19 01:50:40|9428.7|9413.7|9429.2|9414.2|9429.2|9414.2|9428.7|9413.7|1
1629337870000|2021-08-19 01:51:10|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|1
1629337880000|2021-08-19 01:51:20|9430.8|9415.8|9429.2|9414.2|9430.8|9415.8|9428.2|9413.2|1
1629337890000|2021-08-19 01:51:30|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|0
1629337910000|2021-08-19 01:51:50|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|0
1629337940000|2021-08-19 01:52:20|9433.5|9418.5|9433.7|9418.7|9433.7|9418.7|9433.5|9418.5|0
1629337990000|2021-08-19 01:53:10|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|0
1629338280000|2021-08-19 01:58:00|9433.1|9418.1|9432.7|9417.7|9433.1|9418.1|9432.7|9417.7|1
1629338390000|2021-08-19 01:59:50|9432.5|9417.5|9432.2|9417.2|9432.5|9417.5|9432.2|9417.2|1
1629338400000|2021-08-19 02:00:00|9432.3|9417.3|9432.7|9417.7|9433.2|9418.2|9432.3|9417.3|5
1629338410000|2021-08-19 02:00:10|9433.4|9418.4|9435.2|9420.2|9436|9421|9433.4|9418.4|1
1629338420000|2021-08-19 02:00:20|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|0
1629338430000|2021-08-19 02:00:30|9436.2|9421.2|9436.7|9421.7|9436.7|9421.7|9436.2|9421.2|0
1629338440000|2021-08-19 02:00:40|9436.2|9421.2|9434.5|9419.5|9436.2|9421.2|9434.2|9419.2|1
1629338450000|2021-08-19 02:00:50|9434.3|9419.3|9434.8|9419.8|9434.8|9419.8|9434.3|9419.3|0
1629338460000|2021-08-19 02:01:00|9434.7|9419.7|9435|9420|9435|9420|9433.7|9418.7|0
1629338470000|2021-08-19 02:01:10|9434.8|9419.8|9433.7|9418.7|9434.8|9419.8|9433.7|9418.7|0
1629338520000|2021-08-19 02:02:00|9428.3|9413.3|9428.3|9413.3|9428.7|9413.7|9428.3|9413.3|2
1629338530000|2021-08-19 02:02:10|||||||||2
1629338590000|2021-08-19 02:03:10|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|0
1629338600000|2021-08-19 02:03:20|9424.7|9409.7|9424.2|9409.2|9424.7|9409.7|9424.2|9409.2|2
1629338640000|2021-08-19 02:04:00|9424.3|9409.3|9424.7|9409.7|9424.7|9409.7|9424.3|9409.3|5
1629338680000|2021-08-19 02:04:40|||||||||1
1629338690000|2021-08-19 02:04:50|9425|9410|9431.2|9416.2|9438.7|9419.8|9425|9410|3
1629338700000|2021-08-19 02:05:00|9430.8|9415.8|9430.2|9415.2|9430.8|9415.8|9430.2|9415.2|0
1629338710000|2021-08-19 02:05:10|9431.7|9416.7|9432|9417|9432.7|9417.7|9431.7|9416.7|1
1629338720000|2021-08-19 02:05:20|9431.7|9416.7|9431.8|9416.8|9432.2|9417.2|9431.7|9416.7|0
1629338730000|2021-08-19 02:05:30|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1629338870000|2021-08-19 02:07:50|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1629338890000|2021-08-19 02:08:10|9430.7|9415.7|9432.7|9417.7|9432.7|9417.7|9430.7|9415.7|1
1629338900000|2021-08-19 02:08:20|9432.3|9417.3|9433.3|9418.3|9433.7|9418.7|9432.2|9417.2|1
1629338910000|2021-08-19 02:08:30|9433.2|9418.2|9430.7|9415.7|9433.2|9418.2|9430.7|9415.7|0
1629338930000|2021-08-19 02:08:50|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|9433.2|9418.2|0
1629338970000|2021-08-19 02:09:30|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|1
1629338980000|2021-08-19 02:09:40|9435.3|9420.3|9435.2|9420.2|9435.3|9420.3|9435.2|9420.2|0
1629339020000|2021-08-19 02:10:20|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|0
1629339030000|2021-08-19 02:10:30|9433.2|9418.2|9433.8|9418.8|9434|9419|9432.8|9417.8|0
1629339040000|2021-08-19 02:10:40|9434.2|9419.2|9433.7|9418.7|9434.2|9419.2|9433.2|9418.2|0
1629339050000|2021-08-19 02:10:50|9432.9|9417.9|9433.7|9418.7|9433.7|9418.7|9432.9|9417.9|0
1629339060000|2021-08-19 02:11:00|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|0
1629339080000|2021-08-19 02:11:20|9431.6|9416.6|9431.2|9416.2|9431.6|9416.6|9431.2|9416.2|0
1629339100000|2021-08-19 02:11:40|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|1
1629339120000|2021-08-19 02:12:00|9430.8|9415.8|9430.3|9415.3|9430.8|9415.8|9430.3|9415.3|0
1629339130000|2021-08-19 02:12:10|9431.3|9416.3|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1629339140000|2021-08-19 02:12:20|9431.3|9416.3|9430.8|9415.8|9431.3|9416.3|9430.8|9415.8|0
1629339160000|2021-08-19 02:12:40|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|0
1629339200000|2021-08-19 02:13:20|9432.2|9417.2|9430.8|9415.8|9432.2|9417.2|9430.8|9415.8|1
1629339210000|2021-08-19 02:13:30|9429.8|9414.8|9429.4|9414.4|9430.8|9415.8|9429.4|9414.4|0
1629339220000|2021-08-19 02:13:40|9430|9415|9429.3|9414.3|9430.3|9415.3|9429.3|9414.3|0
1629339230000|2021-08-19 02:13:50|9429.7|9414.7|9430.3|9415.3|9430.3|9415.3|9429.3|9414.3|0
1629339240000|2021-08-19 02:14:00|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1629339250000|2021-08-19 02:14:10|9429.9|9414.9|9429.9|9414.9|9430.3|9415.3|9429.8|9414.8|0
1629339260000|2021-08-19 02:14:20|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1629339270000|2021-08-19 02:14:30|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1629339280000|2021-08-19 02:14:40|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|0
1629339290000|2021-08-19 02:14:50|9429.3|9414.3|9429.3|9414.3|9430.7|9415.7|9429.3|9414.3|5
1629339300000|2021-08-19 02:15:00|9429.7|9414.7|9429.3|9414.3|9430.3|9415.3|9429.3|9414.3|0
1629339310000|2021-08-19 02:15:10|9429.7|9414.7|9429.3|9414.3|9430.3|9415.3|9429.3|9414.3|0
1629339320000|2021-08-19 02:15:20|9429.8|9414.8|9429.3|9414.3|9429.8|9414.8|9429.3|9414.3|0
1629339330000|2021-08-19 02:15:30|9430.3|9415.3|9429.4|9414.4|9430.3|9415.3|9429.4|9414.4|0
1629339340000|2021-08-19 02:15:40|9429.3|9414.3|9429.8|9414.8|9430.3|9415.3|9429.3|9414.3|0
1629339350000|2021-08-19 02:15:50|9429.4|9414.4|9429.4|9414.4|9432.3|9417.3|9428.9|9413.9|1
1629339360000|2021-08-19 02:16:00|9428.3|9413.3|9427.6|9412.6|9428.3|9413.3|9427.6|9412.6|0
1629339370000|2021-08-19 02:16:10|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|0
1629339470000|2021-08-19 02:17:50|9426.8|9411.8|9427.3|9412.3|9427.8|9412.8|9426.8|9411.8|0
1629339480000|2021-08-19 02:18:00|9426.8|9411.8|9427.3|9412.3|9427.7|9412.7|9426.8|9411.8|0
1629339490000|2021-08-19 02:18:10|9426.9|9411.9|9427.4|9412.4|9427.7|9412.7|9426.8|9411.8|0
1629339500000|2021-08-19 02:18:20|9426.8|9411.8|9427.3|9412.3|9427.7|9412.7|9426.8|9411.8|0
1629339510000|2021-08-19 02:18:30|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.1|9411.1|2
1629339520000|2021-08-19 02:18:40|9426.4|9411.4|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339530000|2021-08-19 02:18:50|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339540000|2021-08-19 02:19:00|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339550000|2021-08-19 02:19:10|9425.8|9410.8|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339560000|2021-08-19 02:19:20|9426.1|9411.1|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339570000|2021-08-19 02:19:30|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339580000|2021-08-19 02:19:40|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339590000|2021-08-19 02:19:50|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339600000|2021-08-19 02:20:00|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339610000|2021-08-19 02:20:10|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339620000|2021-08-19 02:20:20|9426.1|9411.1|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339630000|2021-08-19 02:20:30|9426.1|9411.1|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339640000|2021-08-19 02:20:40|9425.8|9410.8|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339650000|2021-08-19 02:20:50|9426.1|9411.1|9426.7|9411.7|9426.7|9411.7|9425.8|9410.8|0
1629339660000|2021-08-19 02:21:00|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9425.8|9410.8|0
1629339670000|2021-08-19 02:21:10|9425.8|9410.8|9426.2|9411.2|9426.2|9411.2|9425.8|9410.8|0
1629339680000|2021-08-19 02:21:20|9426.7|9411.7|9425.8|9410.8|9426.7|9411.7|9425.8|9410.8|0
1629339690000|2021-08-19 02:21:30|9426.7|9411.7|9425.8|9410.8|9426.7|9411.7|9425.8|9410.8|0
1629339700000|2021-08-19 02:21:40|9426.2|9411.2|9425.8|9410.8|9426.8|9411.8|9425.8|9410.8|0
1629339710000|2021-08-19 02:21:50|9426.3|9411.3|9425.8|9410.8|9426.8|9411.8|9425.8|9410.8|0
1629339720000|2021-08-19 02:22:00|9426.2|9411.2|9426.8|9411.8|9427.3|9412.3|9426.2|9411.2|0
1629339730000|2021-08-19 02:22:10|9427.2|9412.2|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339740000|2021-08-19 02:22:20|9427.3|9412.3|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339750000|2021-08-19 02:22:30|9427.3|9412.3|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339760000|2021-08-19 02:22:40|9427.3|9412.3|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339770000|2021-08-19 02:22:50|9427.3|9412.3|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339780000|2021-08-19 02:23:00|9427.2|9412.2|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629339790000|2021-08-19 02:23:10|9426.4|9411.4|9426.3|9411.3|9426.4|9411.4|9426.3|9411.3|0
1629339950000|2021-08-19 02:25:50|9426.7|9411.7|9426.8|9411.8|9426.8|9411.8|9426.7|9411.7|0
1629339980000|2021-08-19 02:26:20|9426.4|9411.4|9426.3|9411.3|9426.4|9411.4|9426.3|9411.3|0
1629340010000|2021-08-19 02:26:50|||||||||1
1629340020000|2021-08-19 02:27:00|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|1
1629340030000|2021-08-19 02:27:10|9424.4|9409.4|9424.3|9409.3|9424.4|9409.4|9424.3|9409.3|0
1629340080000|2021-08-19 02:28:00|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|9419.8|9404.8|11
1629340120000|2021-08-19 02:28:40|9419.9|9404.9|9418.8|9403.8|9419.9|9404.9|9418.3|9403.3|1
1629340130000|2021-08-19 02:28:50|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|0
1629340370000|2021-08-19 02:32:50|||||||||1
1629340380000|2021-08-19 02:33:00|9416.9|9401.9|9415.6|9400.6|9416.9|9401.9|9415.6|9400.6|10
1629340390000|2021-08-19 02:33:10|9415.1|9400.1|9414.2|9399.2|9415.1|9400.1|9413.7|9398.7|2
1629340400000|2021-08-19 02:33:20|9413.9|9398.9|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340410000|2021-08-19 02:33:30|9413.7|9398.7|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340420000|2021-08-19 02:33:40|9413.9|9398.9|9414.1|9399.1|9414.1|9399.1|9413.7|9398.7|0
1629340430000|2021-08-19 02:33:50|9413.7|9398.7|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340440000|2021-08-19 02:34:00|9413.7|9398.7|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340450000|2021-08-19 02:34:10|9413.9|9398.9|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340460000|2021-08-19 02:34:20|9413.9|9398.9|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340470000|2021-08-19 02:34:30|9413.9|9398.9|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340480000|2021-08-19 02:34:40|9413.9|9398.9|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|1
1629340490000|2021-08-19 02:34:50|9413.7|9398.7|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1629340500000|2021-08-19 02:35:00|9413.3|9398.3|9413.9|9398.9|9413.9|9398.9|9413.3|9398.3|0
1629340510000|2021-08-19 02:35:10|9413.6|9398.6|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340520000|2021-08-19 02:35:20|9413.6|9398.6|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340530000|2021-08-19 02:35:30|9413.6|9398.6|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340540000|2021-08-19 02:35:40|9413.4|9398.4|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340550000|2021-08-19 02:35:50|9413.4|9398.4|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340560000|2021-08-19 02:36:00|9413.4|9398.4|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340570000|2021-08-19 02:36:10|9413.6|9398.6|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1629340580000|2021-08-19 02:36:20|9413.6|9398.6|9413.9|9398.9|9413.9|9398.9|9413.3|9398.3|0
1629340590000|2021-08-19 02:36:30|9413.3|9398.3|9413.9|9398.9|9413.9|9398.9|9413.3|9398.3|0
1629340600000|2021-08-19 02:36:40|9413.3|9398.3|9413.9|9398.9|9413.9|9398.9|9413.3|9398.3|0
1629340610000|2021-08-19 02:36:50|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9412.9|9397.9|0
1629340620000|2021-08-19 02:37:00|9413.4|9398.4|9412.9|9397.9|9413.4|9398.4|9412.9|9397.9|0
1629340630000|2021-08-19 02:37:10|9412.6|9397.6|9412.4|9397.4|9412.8|9397.8|9412.1|9397.1|0
1629340640000|2021-08-19 02:37:20|9411.9|9396.9|9412.3|9397.3|9412.4|9397.4|9411.9|9396.9|0
1629340650000|2021-08-19 02:37:30|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1629340670000|2021-08-19 02:37:50|||||||||3
1629340680000|2021-08-19 02:38:00|9412.1|9397.1|9411.8|9396.8|9412.4|9397.4|9411.8|9396.8|0
1629340690000|2021-08-19 02:38:10|9412.2|9397.2|9411.9|9396.9|9412.4|9397.4|9411.9|9396.9|0
1629340700000|2021-08-19 02:38:20|9409.9|9394.9|9403|9388|9409.9|9394.9|9403|9388|6
1629340710000|2021-08-19 02:38:30|9402.7|9387.7|9402.4|9387.4|9402.7|9387.7|9402.4|9387.4|0
1629340720000|2021-08-19 02:38:40|9401.9|9386.9|9398.1|9383.1|9401.9|9386.9|9398.1|9383.1|1
1629340730000|2021-08-19 02:38:50|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1629340740000|2021-08-19 02:39:00|9397.2|9382.2|9397.1|9382.1|9397.2|9382.2|9397.1|9382.1|2
1629340750000|2021-08-19 02:39:10|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|3
1629340760000|2021-08-19 02:39:20|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|0
1629340770000|2021-08-19 02:39:30|9393.8|9378.8|9393.3|9378.3|9393.8|9378.8|9393.3|9378.3|0
1629340800000|2021-08-19 02:40:00|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|1
1629340820000|2021-08-19 02:40:20|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|0
1629340830000|2021-08-19 02:40:30|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|5
1629340840000|2021-08-19 02:40:40|||||||||7
1629340900000|2021-08-19 02:41:40|||||||||1
1629340920000|2021-08-19 02:42:00|9391.9|9376.9|9392.4|9377.4|9392.4|9377.4|9391.9|9376.9|2
1629340930000|2021-08-19 02:42:10|||||||||1
1629340950000|2021-08-19 02:42:30|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1629340990000|2021-08-19 02:43:10|||||||||7
1629341020000|2021-08-19 02:43:40|9388.4|9373.4|9386.8|9371.8|9388.4|9373.4|9386.8|9371.8|14
1629341030000|2021-08-19 02:43:50|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1629341040000|2021-08-19 02:44:00|9384.6|9369.6|9382.8|9367.8|9384.6|9369.6|9382.8|9367.8|2
1629341050000|2021-08-19 02:44:10|||||||||2
1629341060000|2021-08-19 02:44:20|||||||||2
1629341070000|2021-08-19 02:44:30|||||||||3
1629341080000|2021-08-19 02:44:40|||||||||2
1629341090000|2021-08-19 02:44:50|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|4
1629341100000|2021-08-19 02:45:00|9381.2|9366.2|9380.9|9365.9|9381.2|9366.2|9380.7|9365.7|1
1629341110000|2021-08-19 02:45:10|9381|9366|9380.9|9365.9|9381|9366|9380.9|9365.9|1
1629341130000|2021-08-19 02:45:30|9381|9366|9381.4|9366.4|9381.4|9366.4|9381|9366|1
1629341140000|2021-08-19 02:45:40|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|0
1629341150000|2021-08-19 02:45:50|9382|9367|9382|9367|9382|9367|9382|9367|27
1629341160000|2021-08-19 02:46:00|||||||||1
1629341210000|2021-08-19 02:46:50|9381.1|9366.1|9381.5|9366.5|9382|9367|9381.1|9366.1|4
1629341220000|2021-08-19 02:47:00|9381.9|9366.9|9381.5|9366.5|9382|9367|9381.5|9366.5|0
1629341230000|2021-08-19 02:47:10|9382|9367|9381.5|9366.5|9382|9367|9381.5|9366.5|0
1629341240000|2021-08-19 02:47:20|9382|9367|9381.5|9366.5|9382|9367|9381.5|9366.5|0
1629341250000|2021-08-19 02:47:30|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|22
1629341280000|2021-08-19 02:48:00|9386.1|9371.1|9386|9371|9386.5|9371.5|9386|9371|1
1629341290000|2021-08-19 02:48:10|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1629341350000|2021-08-19 02:49:10|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1629341360000|2021-08-19 02:49:20|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1629341400000|2021-08-19 02:50:00|9382.4|9367.4|9381.3|9366.3|9382.4|9367.4|9381.3|9366.3|1
1629341410000|2021-08-19 02:50:10|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|0
1629341430000|2021-08-19 02:50:30|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1629341490000|2021-08-19 02:51:30|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|1
1629341510000|2021-08-19 02:51:50|9382.8|9367.8|9383.5|9368.5|9383.5|9368.5|9382.8|9367.8|1
1629341520000|2021-08-19 02:52:00|9383.9|9368.9|9383|9368|9386.1|9371.1|9383|9368|2
1629341540000|2021-08-19 02:52:20|9386.5|9371.5|9386|9371|9386.5|9371.5|9386|9371|1
1629341550000|2021-08-19 02:52:30|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1629341580000|2021-08-19 02:53:00|9385.1|9370.1|9385.5|9370.5|9385.5|9370.5|9385.1|9370.1|1
1629341590000|2021-08-19 02:53:10|9385|9370|9385|9370|9385|9370|9385|9370|1
1629341600000|2021-08-19 02:53:20|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1629341680000|2021-08-19 02:54:40|9383|9368|9383|9368|9383|9368|9383|9368|0
1629341750000|2021-08-19 02:55:50|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|4
1629341760000|2021-08-19 02:56:00|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|0
1629341770000|2021-08-19 02:56:10|9378.3|9363.3|9378.2|9363.2|9378.3|9363.3|9378.2|9363.2|0
1629341780000|2021-08-19 02:56:20|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|2
1629341790000|2021-08-19 02:56:30|9374.5|9359.5|9374.1|9359.1|9374.5|9359.5|9374.1|9359.1|1
1629341800000|2021-08-19 02:56:40|9373.5|9358.5|9381.1|9366.1|9384.2|9369.2|9373.5|9358.5|6
1629341810000|2021-08-19 02:56:50|9380.9|9365.9|9379.8|9364.8|9380.9|9365.9|9378|9363|26
1629341820000|2021-08-19 02:57:00|9379.1|9364.1|9380.7|9365.7|9380.7|9365.7|9379.1|9364.1|0
1629341830000|2021-08-19 02:57:10|9380.8|9365.8|9380.2|9365.2|9380.8|9365.8|9380.2|9365.2|0
1629341840000|2021-08-19 02:57:20|9379.8|9364.8|9384.7|9369.7|9384.7|9369.7|9379.7|9364.7|0
1629341850000|2021-08-19 02:57:30|9383.6|9368.6|9389.1|9374.1|9389.1|9374.1|9377|9362|51
1629341860000|2021-08-19 02:57:40|9389.6|9374.6|9386.1|9371.1|9389.7|9374.7|9385.1|9370.1|5
1629341870000|2021-08-19 02:57:50|9388.4|9373.4|9387.7|9372.7|9388.8|9373.8|9387.7|9372.7|6
1629341880000|2021-08-19 02:58:00|||||||||7
1629341890000|2021-08-19 02:58:10|9396.4|9381.4|9397.1|9382.1|9397.1|9382.1|9396.4|9381.4|53
1629341900000|2021-08-19 02:58:20|9397.5|9382.5|9399.1|9384.1|9399.1|9384.1|9397.5|9382.5|0
1629341910000|2021-08-19 02:58:30|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629341920000|2021-08-19 02:58:40|9398.8|9383.8|9398.6|9383.6|9398.8|9383.8|9398.6|9383.6|0
1629341930000|2021-08-19 02:58:50|9398.2|9383.2|9398.6|9383.6|9398.6|9383.6|9398.2|9383.2|0
1629341940000|2021-08-19 02:59:00|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|0
1629341970000|2021-08-19 02:59:30|9398.2|9383.2|9397.1|9382.1|9398.2|9383.2|9396.3|9381.3|0
1629341980000|2021-08-19 02:59:40|9395.8|9380.8|9396.2|9381.2|9396.2|9381.2|9395.8|9380.8|1
1629341990000|2021-08-19 02:59:50|9396.7|9381.7|9395.7|9380.7|9396.7|9381.7|9395.7|9380.7|0
1629342010000|2021-08-19 03:00:10|9395.2|9380.2|9394.7|9379.7|9395.2|9380.2|9394.7|9379.7|0
1629342020000|2021-08-19 03:00:20|9398.6|9373.6|9395.7|9380.7|9398.6|9380.7|9395.2|9373.6|0
1629342130000|2021-08-19 03:02:10|9395.3|9380.3|9395.7|9380.7|9395.7|9380.7|9395.3|9380.3|0
1629342140000|2021-08-19 03:02:20|9395.2|9380.2|9395.7|9380.7|9395.9|9380.9|9395.2|9380.2|0
1629342150000|2021-08-19 03:02:30|9396.1|9381.1|9396.2|9381.2|9396.2|9381.2|9396.1|9381.1|0
1629342220000|2021-08-19 03:03:40|9396.7|9381.7|9397.2|9382.2|9397.2|9382.2|9396.7|9381.7|1
1629342230000|2021-08-19 03:03:50|9397.6|9382.6|9397.7|9382.7|9397.7|9382.7|9397.6|9382.6|0
1629342250000|2021-08-19 03:04:10|9398.1|9383.1|9399.2|9384.2|9399.2|9384.2|9397.7|9382.7|1
1629342260000|2021-08-19 03:04:20|9398.5|9383.5|9398.7|9383.7|9398.7|9383.7|9398.5|9383.5|0
1629342330000|2021-08-19 03:05:30|9398.8|9383.8|9399.7|9384.7|9399.7|9384.7|9398.8|9383.8|0
1629342350000|2021-08-19 03:05:50|9403.8|9388.8|9404.2|9389.2|9404.2|9389.2|9403.8|9388.8|1
1629342360000|2021-08-19 03:06:00|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1629342400000|2021-08-19 03:06:40|9405.5|9390.5|9408.4|9393.4|9408.4|9393.4|9405.5|9390.5|1
1629342410000|2021-08-19 03:06:50|9408.8|9393.8|9410.2|9395.2|9410.2|9395.2|9408.8|9393.8|1
1629342430000|2021-08-19 03:07:10|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629342490000|2021-08-19 03:08:10|||||||||1
1629342600000|2021-08-19 03:10:00|||||||||1
1629342630000|2021-08-19 03:10:30|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|0
1629342790000|2021-08-19 03:13:10|9407.6|9392.6|9407.3|9392.3|9407.6|9392.6|9407.3|9392.3|0
1629342840000|2021-08-19 03:14:00|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1629342850000|2021-08-19 03:14:10|9405.6|9390.6|9402|9387|9405.6|9390.6|9402|9387|1
1629342880000|2021-08-19 03:14:40|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|0
1629342900000|2021-08-19 03:15:00|9399.3|9384.3|9398.8|9383.8|9399.3|9384.3|9398.8|9383.8|0
1629343000000|2021-08-19 03:16:40|9399.8|9384.8|9404.9|9389.9|9404.9|9389.9|9399.8|9384.8|2
1629343010000|2021-08-19 03:16:50|9405.9|9390.9|9405.9|9390.9|9406.4|9391.4|9405.9|9390.9|0
1629343110000|2021-08-19 03:18:30|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1629343120000|2021-08-19 03:18:40|9405.7|9390.7|9406.1|9391.1|9406.1|9391.1|9405.7|9390.7|1
1629343150000|2021-08-19 03:19:10|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1629343170000|2021-08-19 03:19:30|9404.8|9389.8|9404.8|9389.8|9405.1|9390.1|9404.8|9389.8|4
1629343180000|2021-08-19 03:19:40|9405.1|9390.1|9405.1|9390.1|9405.3|9390.3|9404.8|9389.8|0
1629343200000|2021-08-19 03:20:00|9405.3|9390.3|9403.8|9388.8|9405.3|9390.3|9403.8|9388.8|0
1629343210000|2021-08-19 03:20:10|9403.6|9388.6|9404.8|9389.8|9404.8|9389.8|9403.6|9388.6|0
1629343220000|2021-08-19 03:20:20|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|0
1629343240000|2021-08-19 03:20:40|9401.1|9386.1|9400.6|9385.6|9401.1|9386.1|9400.3|9385.3|0
1629343260000|2021-08-19 03:21:00|9400.8|9385.8|9404.1|9389.1|9404.1|9389.1|9400.8|9385.8|0
1629343270000|2021-08-19 03:21:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|1
1629343280000|2021-08-19 03:21:20|9404.3|9389.3|9405.8|9390.8|9405.8|9390.8|9404.3|9389.3|1
1629343320000|2021-08-19 03:22:00|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1629343330000|2021-08-19 03:22:10|9406|9391|9406.9|9391.9|9407.1|9392.1|9406|9391|0
1629343340000|2021-08-19 03:22:20|9408.1|9393.1|9407.6|9392.6|9408.1|9393.1|9407.6|9392.6|0
1629343350000|2021-08-19 03:22:30|9408.1|9393.1|9408.6|9393.6|9408.6|9393.6|9408.1|9393.1|0
1629343370000|2021-08-19 03:22:50|9408.2|9393.2|9408.1|9393.1|9408.2|9393.2|9408.1|9393.1|0
1629343410000|2021-08-19 03:23:30|9408.2|9393.2|9405.8|9390.8|9408.2|9393.2|9405.8|9390.8|0
1629343520000|2021-08-19 03:25:20|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|1
1629343640000|2021-08-19 03:27:20|9406.9|9391.9|9408.7|9393.7|9408.7|9393.7|9406.9|9391.9|6
1629343670000|2021-08-19 03:27:50|9409.1|9394.1|9408.7|9393.7|9409.1|9394.1|9408.7|9393.7|0
1629343680000|2021-08-19 03:28:00|9409.1|9394.1|9408.7|9393.7|9409.1|9394.1|9408.7|9393.7|0
1629343690000|2021-08-19 03:28:10|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|0
1629343700000|2021-08-19 03:28:20|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1629343840000|2021-08-19 03:30:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1629343860000|2021-08-19 03:31:00|||||||||4
1629343930000|2021-08-19 03:32:10|||||||||1
1629343990000|2021-08-19 03:33:10|9410.8|9395.8|9409.7|9394.7|9410.8|9395.8|9409.7|9394.7|0
1629344050000|2021-08-19 03:34:10|||||||||1
1629344740000|2021-08-19 03:45:40|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1629344800000|2021-08-19 03:46:40|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|0
1629344810000|2021-08-19 03:46:50|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|0
1629344830000|2021-08-19 03:47:10|9409|9394|9409|9394|9409|9394|9409|9394|0
1629344840000|2021-08-19 03:47:20|9408.6|9393.6|9408.5|9393.5|9408.6|9393.6|9408.5|9393.5|0
1629344880000|2021-08-19 03:48:00|9408.2|9393.2|9406.8|9391.8|9408.2|9393.2|9406.8|9391.8|1
1629344980000|2021-08-19 03:49:40|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1629345210000|2021-08-19 03:53:30|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629345310000|2021-08-19 03:55:10|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1629345570000|2021-08-19 03:59:30|9406.1|9391.1|9406.4|9391.4|9406.4|9391.4|9406.1|9391.1|1
1629345600000|2021-08-19 04:00:00|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|10
1629345610000|2021-08-19 04:00:10|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|0
1629345620000|2021-08-19 04:00:20|9407.4|9392.4|9408.2|9393.2|9408.2|9393.2|9407.4|9392.4|3
1629346200000|2021-08-19 04:10:00|||||||||1
1629346460000|2021-08-19 04:14:20|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|1
1629347140000|2021-08-19 04:25:40|||||||||1
1629347300000|2021-08-19 04:28:20|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1629347660000|2021-08-19 04:34:20|9410.8|9395.8|9410.4|9395.4|9410.8|9395.8|9410.4|9395.4|2
1629347700000|2021-08-19 04:35:00|9410.9|9395.9|9411.2|9396.2|9411.2|9396.2|9410.9|9395.9|1
1629347820000|2021-08-19 04:37:00|||||||||2
1629347980000|2021-08-19 04:39:40|9411|9396|9411|9396|9411|9396|9411|9396|5
1629348010000|2021-08-19 04:40:10|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|2
1629348030000|2021-08-19 04:40:30|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|1
1629348040000|2021-08-19 04:40:40|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|0
1629348230000|2021-08-19 04:43:50|9411.3|9396.3|9411.5|9396.5|9411.5|9396.5|9411.3|9396.3|0
1629348890000|2021-08-19 04:54:50|9412.5|9397.5|9414.6|9399.6|9414.6|9399.6|9412.5|9397.5|12
1629348900000|2021-08-19 04:55:00|9420|9405|9420.5|9405.5|9420.5|9405.5|9420|9405|1
1629349050000|2021-08-19 04:57:30|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|0
1629349120000|2021-08-19 04:58:40|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|0
1629349300000|2021-08-19 05:01:40|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|0
1629349390000|2021-08-19 05:03:10|9420.3|9405.3|9419.3|9404.3|9420.3|9405.3|9419.3|9404.3|1
1629349400000|2021-08-19 05:03:20|9420.1|9405.1|9419.3|9404.3|9420.2|9405.2|9419.3|9404.3|0
1629349430000|2021-08-19 05:03:50|9418.8|9403.8|9418.5|9403.5|9418.8|9403.8|9418.5|9403.5|0
1629349580000|2021-08-19 05:06:20|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|1
1629349620000|2021-08-19 05:07:00|9417.8|9402.8|9417.9|9402.9|9417.9|9402.9|9417.8|9402.8|0
1629349630000|2021-08-19 05:07:10|9417.1|9402.1|9416|9401|9417.1|9402.1|9416|9401|1
1629349750000|2021-08-19 05:09:10|9415|9400|9415|9400|9415|9400|9415|9400|0
1629349920000|2021-08-19 05:12:00|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|0
1629349950000|2021-08-19 05:12:30|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|0
1629350100000|2021-08-19 05:15:00|9415.6|9400.6|9415.2|9400.2|9415.6|9400.6|9415.2|9400.2|1
1629350170000|2021-08-19 05:16:10|9410.6|9395.6|9409.6|9394.6|9410.6|9395.6|9409.6|9394.6|1
1629350180000|2021-08-19 05:16:20|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|0
1629350200000|2021-08-19 05:16:40|9408.6|9393.6|9408.1|9393.1|9408.6|9393.6|9408.1|9393.1|0
1629350440000|2021-08-19 05:20:40|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|0
1629350460000|2021-08-19 05:21:00|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1629350480000|2021-08-19 05:21:20|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1629350490000|2021-08-19 05:21:30|9407.9|9392.9|9408.1|9393.1|9408.1|9393.1|9407.9|9392.9|0
1629350500000|2021-08-19 05:21:40|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|0
1629350800000|2021-08-19 05:26:40|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1629350810000|2021-08-19 05:26:50|9408.1|9393.1|9408.2|9393.2|9408.2|9393.2|9408.1|9393.1|0
1629350840000|2021-08-19 05:27:20|9407.8|9392.8|9407.7|9392.7|9407.8|9392.8|9407.7|9392.7|0
1629351010000|2021-08-19 05:30:10|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1629351070000|2021-08-19 05:31:10|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1629351080000|2021-08-19 05:31:20|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1629351250000|2021-08-19 05:34:10|9409.3|9394.3|9410.9|9395.9|9410.9|9395.9|9409.3|9394.3|1
1629351280000|2021-08-19 05:34:40|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629351340000|2021-08-19 05:35:40|9413.1|9398.1|9413.9|9398.9|9413.9|9398.9|9413.1|9398.1|1
1629351350000|2021-08-19 05:35:50|9413.5|9398.5|9412.3|9397.3|9413.5|9398.5|9411.9|9396.9|0
1629351360000|2021-08-19 05:36:00|9412.4|9397.4|9411.9|9396.9|9412.4|9397.4|9411.9|9396.9|0
1629351530000|2021-08-19 05:38:50|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1629351590000|2021-08-19 05:39:50|9411|9396|9411.3|9396.3|9411.6|9396.6|9410.9|9395.9|0
1629351600000|2021-08-19 05:40:00|9411.4|9396.4|9411.5|9396.5|9411.9|9396.9|9411|9396|0
1629351610000|2021-08-19 05:40:10|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9410.9|9395.9|0
1629351620000|2021-08-19 05:40:20|9411|9396|9411.5|9396.5|9411.8|9396.8|9411|9396|0
1629351630000|2021-08-19 05:40:30|9411.4|9396.4|9411.3|9396.3|9411.4|9396.4|9410.9|9395.9|0
1629351640000|2021-08-19 05:40:40|9411.4|9396.4|9411.4|9396.4|9411.8|9396.8|9410.9|9395.9|0
1629351650000|2021-08-19 05:40:50|9410.9|9395.9|9411|9396|9411.3|9396.3|9410.9|9395.9|0
1629351660000|2021-08-19 05:41:00|9410.9|9395.9|9411.5|9396.5|9411.8|9396.8|9410.9|9395.9|0
1629351670000|2021-08-19 05:41:10|9411.4|9396.4|9411.2|9396.2|9411.6|9396.6|9410.9|9395.9|0
1629351680000|2021-08-19 05:41:20|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1629351690000|2021-08-19 05:41:30|9411|9396|9410.9|9395.9|9411.3|9396.3|9410.9|9395.9|0
1629351700000|2021-08-19 05:41:40|9411.4|9396.4|9410.9|9395.9|9411.4|9396.4|9410.9|9395.9|0
1629351710000|2021-08-19 05:41:50|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|1
1629351900000|2021-08-19 05:45:00|||||||||1
1629351950000|2021-08-19 05:45:50|9415.8|9400.8|9416.1|9401.1|9416.4|9401.4|9415.4|9400.4|1
1629351960000|2021-08-19 05:46:00|9416.4|9401.4|9419.4|9404.4|9419.4|9404.4|9415.4|9400.4|16
1629352010000|2021-08-19 05:46:50|9418.4|9403.4|9418.4|9403.4|9418.4|9403.4|9418.4|9403.4|0
1629352020000|2021-08-19 05:47:00|9420.6|9405.6|9421.4|9406.4|9421.4|9406.4|9420.6|9405.6|0
1629352050000|2021-08-19 05:47:30|9421.8|9406.8|9428.3|9413.3|9428.9|9413.9|9420|9405|7
1629352060000|2021-08-19 05:47:40|9428.8|9413.8|9428.3|9413.3|9428.8|9413.8|9428.3|9413.3|0
1629352070000|2021-08-19 05:47:50|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9428.3|9413.3|0
1629352090000|2021-08-19 05:48:10|9429.2|9414.2|9430.3|9415.3|9430.6|9415.6|9428.8|9413.8|8
1629352110000|2021-08-19 05:48:30|9430.1|9415.1|9433.1|9418.1|9433.1|9418.1|9430.1|9415.1|0
1629352120000|2021-08-19 05:48:40|9431.8|9416.8|9431.3|9416.3|9433.1|9418.1|9431.3|9416.3|0
1629352130000|2021-08-19 05:48:50|9433.4|9418.4|9432.1|9417.1|9434.3|9419.3|9432.1|9417.1|0
1629352140000|2021-08-19 05:49:00|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|6
1629352150000|2021-08-19 05:49:10|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|0
1629352160000|2021-08-19 05:49:20|9434.3|9419.3|9436.8|9421.8|9436.8|9421.8|9434.3|9419.3|2
1629352180000|2021-08-19 05:49:40|||||||||1
1629352190000|2021-08-19 05:49:50|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|5
1629352210000|2021-08-19 05:50:10|||||||||1
1629352220000|2021-08-19 05:50:20|||||||||2
1629352230000|2021-08-19 05:50:30|||||||||1
1629352250000|2021-08-19 05:50:50|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|2
1629352280000|2021-08-19 05:51:20|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|5
1629352290000|2021-08-19 05:51:30|||||||||6
1629352310000|2021-08-19 05:51:50|9438.3|9423.3|9437.3|9422.3|9438.3|9423.3|9437.3|9422.3|1
1629352320000|2021-08-19 05:52:00|9438.8|9423.8|9438.9|9423.9|9438.9|9423.9|9438.8|9423.8|4
1629352410000|2021-08-19 05:53:30|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|2
1629352420000|2021-08-19 05:53:40|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|3
1629352430000|2021-08-19 05:53:50|9439.6|9424.6|9438.9|9423.9|9439.6|9424.6|9438.9|9423.9|2
1629352450000|2021-08-19 05:54:10|||||||||1
1629352460000|2021-08-19 05:54:20|||||||||1
1629352470000|2021-08-19 05:54:30|9437.9|9422.9|9437.4|9422.4|9437.9|9422.9|9437.4|9422.4|13
1629352500000|2021-08-19 05:55:00|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|0
1629352510000|2021-08-19 05:55:10|9435.9|9420.9|9433.9|9418.9|9435.9|9420.9|9433.9|9418.9|1
1629352520000|2021-08-19 05:55:20|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|0
1629352550000|2021-08-19 05:55:50|||||||||1
1629352610000|2021-08-19 05:56:50|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|1
1629352620000|2021-08-19 05:57:00|9433.7|9418.7|9433.4|9418.4|9433.7|9418.7|9433.4|9418.4|0
1629352630000|2021-08-19 05:57:10|9434.2|9419.2|9436.4|9421.4|9436.4|9421.4|9434.2|9419.2|2
1629352800000|2021-08-19 06:00:00|9436.9|9421.9|9436.4|9421.4|9436.9|9421.9|9436.4|9421.4|0
1629352840000|2021-08-19 06:00:40|9435.9|9420.9|9436.4|9421.4|9436.4|9421.4|9434.5|9419.5|5
1629352850000|2021-08-19 06:00:50|9436|9421|9435.9|9420.9|9436|9421|9435.9|9420.9|1
1629352860000|2021-08-19 06:01:00|9435.4|9420.4|9434.9|9419.9|9435.4|9420.4|9434.9|9419.9|6
1629352920000|2021-08-19 06:02:00|||||||||3
1629352930000|2021-08-19 06:02:10|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|7
1629352940000|2021-08-19 06:02:20|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1629352970000|2021-08-19 06:02:50|9434.8|9419.8|9438|9423|9438.4|9423.4|9434.8|9419.8|1
1629352980000|2021-08-19 06:03:00|9437.9|9422.9|9437.9|9422.9|9437.9|9422.9|9437.9|9422.9|0
1629353080000|2021-08-19 06:04:40|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1629353160000|2021-08-19 06:06:00|9437|9422|9436.9|9421.9|9437|9422|9436.9|9421.9|0
1629353170000|2021-08-19 06:06:10|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|0
1629353180000|2021-08-19 06:06:20|9436.9|9421.9|9436.5|9421.5|9436.9|9421.9|9436.5|9421.5|0
1629353190000|2021-08-19 06:06:30|9436.8|9421.8|9436.4|9421.4|9436.9|9421.9|9436.4|9421.4|0
1629353200000|2021-08-19 06:06:40|9436.9|9421.9|9435.4|9420.4|9436.9|9421.9|9435.4|9420.4|0
1629353210000|2021-08-19 06:06:50|9435.9|9420.9|9435.4|9420.4|9435.9|9420.9|9435.4|9420.4|0
1629353220000|2021-08-19 06:07:00|9435.9|9420.9|9434.9|9419.9|9435.9|9420.9|9434.9|9419.9|0
1629353280000|2021-08-19 06:08:00|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|1
1629353300000|2021-08-19 06:08:20|||||||||1
1629353340000|2021-08-19 06:09:00|9434|9419|9433.9|9418.9|9434|9419|9433.9|9418.9|4
1629353350000|2021-08-19 06:09:10|||||||||1
1629353390000|2021-08-19 06:09:50|9435|9420|9437.4|9422.4|9438.4|9423.4|9435|9420|7
1629353400000|2021-08-19 06:10:00|9436.4|9421.4|9435.9|9420.9|9436.4|9421.4|9435.9|9420.9|2
1629353410000|2021-08-19 06:10:10|9435.5|9420.5|9435.4|9420.4|9435.9|9420.9|9435.4|9420.4|0
1629353420000|2021-08-19 06:10:20|9435|9420|9434.9|9419.9|9435.2|9420.2|9434.9|9419.9|0
1629353440000|2021-08-19 06:10:40|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1629353450000|2021-08-19 06:10:50|||||||||1
1629353480000|2021-08-19 06:11:20|||||||||1
1629353530000|2021-08-19 06:12:10|||||||||1
1629353540000|2021-08-19 06:12:20|9434.7|9419.7|9434.9|9419.9|9434.9|9419.9|9434.7|9419.7|0
1629353560000|2021-08-19 06:12:40|9434.5|9419.5|9434.4|9419.4|9434.5|9419.5|9434.4|9419.4|0
1629353570000|2021-08-19 06:12:50|9435.5|9420.5|9437.9|9422.9|9438.4|9423.4|9435.5|9420.5|3
1629353580000|2021-08-19 06:13:00|9437.4|9422.4|9437|9422|9437.4|9422.4|9437|9422|1
1629353590000|2021-08-19 06:13:10|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|0
1629353600000|2021-08-19 06:13:20|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1629353610000|2021-08-19 06:13:30|9436.9|9421.9|9437.4|9422.4|9437.4|9422.4|9436.9|9421.9|0
1629353640000|2021-08-19 06:14:00|9437|9422|9436.9|9421.9|9437|9422|9436.9|9421.9|0
1629353680000|2021-08-19 06:14:40|||||||||1
1629353700000|2021-08-19 06:15:00|9436.5|9421.5|9436.4|9421.4|9436.5|9421.5|9436.4|9421.4|1
1629353710000|2021-08-19 06:15:10|9435.7|9420.7|9434.9|9419.9|9435.7|9420.7|9434.9|9419.9|2
1629353730000|2021-08-19 06:15:30|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|2
1629353740000|2021-08-19 06:15:40|9431.5|9416.5|9431.4|9416.4|9431.5|9416.5|9431.4|9416.4|0
1629353760000|2021-08-19 06:16:00|9431.7|9416.7|9435.4|9420.4|9435.4|9420.4|9431.5|9416.5|6
1629353790000|2021-08-19 06:16:30|9437.5|9422.5|9437.9|9422.9|9437.9|9422.9|9437.5|9422.5|2
1629353800000|2021-08-19 06:16:40|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|0
1629353810000|2021-08-19 06:16:50|9435.9|9420.9|9437.4|9422.4|9437.9|9422.9|9435.9|9420.9|0
1629353820000|2021-08-19 06:17:00|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|5
1629353830000|2021-08-19 06:17:10|9436.5|9421.5|9436.9|9421.9|9436.9|9421.9|9436.4|9421.4|0
1629353840000|2021-08-19 06:17:20|9435.5|9420.5|9434.9|9419.9|9435.5|9420.5|9434.9|9419.9|0
1629353940000|2021-08-19 06:19:00|9434.4|9419.4|9430.5|9415.5|9434.4|9419.4|9429.5|9414.5|6
1629353950000|2021-08-19 06:19:10|9432|9417|9433|9418|9433|9418|9432|9417|1
1629353970000|2021-08-19 06:19:30|9433.2|9418.2|9439.5|9424.5|9439.5|9424.5|9433.2|9418.2|4
1629354000000|2021-08-19 06:20:00|9439.4|9424.4|9438.9|9423.9|9439.4|9424.4|9438.9|9423.9|1
1629354020000|2021-08-19 06:20:20|9437.9|9422.9|9437.4|9422.4|9437.9|9422.9|9437.4|9422.4|1
1629354030000|2021-08-19 06:20:30|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|9439.9|9424.9|3
1629354040000|2021-08-19 06:20:40|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|4
1629354060000|2021-08-19 06:21:00|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|0
1629354070000|2021-08-19 06:21:10|||||||||1
1629354120000|2021-08-19 06:22:00|9440|9425|9439.9|9424.9|9440|9425|9439.9|9424.9|0
1629354130000|2021-08-19 06:22:10|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|1
1629354150000|2021-08-19 06:22:30|9440.7|9425.7|9443.4|9428.4|9443.4|9428.4|9440.4|9425.4|2
1629354160000|2021-08-19 06:22:40|||||||||15
1629354170000|2021-08-19 06:22:50|||||||||5
1629354180000|2021-08-19 06:23:00|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9
1629354210000|2021-08-19 06:23:30|9443.4|9428.4|9443.4|9428.4|9443.4|9428.4|9442.9|9427.9|8
1629354220000|2021-08-19 06:23:40|||||||||10
1629354230000|2021-08-19 06:23:50|||||||||5
1629354240000|2021-08-19 06:24:00|9443.7|9428.7|9443.9|9428.9|9445.4|9430.4|9443.4|9428.4|8
1629354250000|2021-08-19 06:24:10|9444.9|9429.9|9445.9|9430.9|9445.9|9430.9|9444.9|9429.9|1
1629354260000|2021-08-19 06:24:20|9445.4|9430.4|9445.9|9430.9|9445.9|9430.9|9445.4|9430.4|0
1629354270000|2021-08-19 06:24:30|9445.5|9430.5|9445.4|9430.4|9445.5|9430.5|9445.4|9430.4|0
1629354280000|2021-08-19 06:24:40|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|0
1629354290000|2021-08-19 06:24:50|9450.4|9435.4|9449.4|9434.4|9450.4|9435.4|9449.4|9434.4|1
1629354300000|2021-08-19 06:25:00|9449.9|9434.9|9456.4|9441.4|9456.4|9441.4|9449.9|9434.9|44
1629354310000|2021-08-19 06:25:10|9455.9|9440.9|9456.4|9441.4|9456.4|9441.4|9455.9|9440.9|0
1629354330000|2021-08-19 06:25:30|9455.9|9440.9|9456.2|9441.2|9456.2|9441.2|9455.9|9440.9|0
1629354340000|2021-08-19 06:25:40|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|0
1629354350000|2021-08-19 06:25:50|9455.9|9440.9|9455.4|9440.4|9455.9|9440.9|9455.4|9440.4|0
1629354360000|2021-08-19 06:26:00|9454.4|9439.4|9453.9|9438.9|9454.4|9439.4|9453.9|9438.9|0
1629354370000|2021-08-19 06:26:10|9452.9|9437.9|9451.9|9436.9|9453.2|9438.2|9451.9|9436.9|0
1629354380000|2021-08-19 06:26:20|9451.5|9436.5|9450.4|9435.4|9451.5|9436.5|9450.4|9435.4|1
1629354390000|2021-08-19 06:26:30|9449.9|9434.9|9449.4|9434.4|9449.9|9434.9|9449.4|9434.4|0
1629354400000|2021-08-19 06:26:40|9448.9|9433.9|9448.4|9433.4|9448.9|9433.9|9448.4|9433.4|0
1629354410000|2021-08-19 06:26:50|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|0
1629354420000|2021-08-19 06:27:00|9447.4|9432.4|9445.4|9430.4|9447.4|9432.4|9445.4|9430.4|0
1629354430000|2021-08-19 06:27:10|9444|9429|9443.4|9428.4|9444|9429|9443.4|9428.4|6
1629354440000|2021-08-19 06:27:20|||||||||6
1629354460000|2021-08-19 06:27:40|9443.5|9428.5|9445|9430|9445|9430|9443.5|9428.5|1
1629354470000|2021-08-19 06:27:50|9445.7|9430.7|9445.4|9430.4|9445.9|9430.9|9445.4|9430.4|0
1629354480000|2021-08-19 06:28:00|9445|9430|9444.9|9429.9|9445|9430|9444.9|9429.9|0
1629354500000|2021-08-19 06:28:20|9444.5|9429.5|9443.9|9428.9|9444.5|9429.5|9443.9|9428.9|0
1629354510000|2021-08-19 06:28:30|9443.5|9428.5|9443.4|9428.4|9443.5|9428.5|9443.4|9428.4|3
1629354520000|2021-08-19 06:28:40|9443.2|9428.2|9443.4|9428.4|9443.4|9428.4|9443.2|9428.2|1
1629354530000|2021-08-19 06:28:50|9443.2|9428.2|9442.9|9427.9|9443.2|9428.2|9442.9|9427.9|1
1629354540000|2021-08-19 06:29:00|9442.2|9427.2|9437.4|9422.4|9442.2|9427.2|9437.4|9422.4|6
1629354560000|2021-08-19 06:29:20|9436.3|9421.3|9435.9|9420.9|9436.3|9421.3|9435.9|9420.9|0
1629354570000|2021-08-19 06:29:30|||||||||1
1629354600000|2021-08-19 06:30:00|9435.4|9420.4|9440.2|9425.2|9440.2|9425.2|9435.4|9420.4|2
1629354610000|2021-08-19 06:30:10|9440.7|9425.7|9438.4|9423.4|9440.7|9425.7|9438.4|9423.4|0
1629354630000|2021-08-19 06:30:30|9438|9423|9437.9|9422.9|9438|9423|9437.9|9422.9|0
1629354660000|2021-08-19 06:31:00|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|9437.4|9422.4|0
1629354690000|2021-08-19 06:31:30|9438.5|9423.5|9438.4|9423.4|9438.5|9423.5|9437.9|9422.9|0
1629354700000|2021-08-19 06:31:40|9438.7|9423.7|9438.9|9423.9|9438.9|9423.9|9438.7|9423.7|0
1629354710000|2021-08-19 06:31:50|9438.4|9423.4|9438.9|9423.9|9438.9|9423.9|9438.4|9423.4|0
1629354720000|2021-08-19 06:32:00|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|9437.9|9422.9|0
1629354760000|2021-08-19 06:32:40|9437.9|9422.9|9437.4|9422.4|9437.9|9422.9|9437.4|9422.4|0
1629354780000|2021-08-19 06:33:00|9437|9422|9436.9|9421.9|9437|9422|9436.9|9421.9|0
1629354790000|2021-08-19 06:33:10|9437.4|9422.4|9441.4|9426.4|9441.4|9426.4|9437.4|9422.4|2
1629354800000|2021-08-19 06:33:20|9441.7|9426.7|9443.9|9428.9|9443.9|9428.9|9441.7|9426.7|0
1629354810000|2021-08-19 06:33:30|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|0
1629354820000|2021-08-19 06:33:40|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1629354840000|2021-08-19 06:34:00|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|0
1629354850000|2021-08-19 06:34:10|9442.5|9427.5|9442.4|9427.4|9442.5|9427.5|9442.4|9427.4|0
1629354860000|2021-08-19 06:34:20|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|1
1629354870000|2021-08-19 06:34:30|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|0
1629354880000|2021-08-19 06:34:40|9441.9|9426.9|9441.9|9426.9|9441.9|9426.9|9441.9|9426.9|0
1629354890000|2021-08-19 06:34:50|9442.2|9427.2|9442.4|9427.4|9442.4|9427.4|9442.2|9427.2|0
1629354900000|2021-08-19 06:35:00|9443.1|9428.1|9446.9|9431.9|9446.9|9431.9|9443.1|9428.1|1
1629354920000|2021-08-19 06:35:20|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|2
1629354930000|2021-08-19 06:35:30|9450.5|9435.5|9449.9|9434.9|9450.7|9435.7|9449.9|9434.9|0
1629354940000|2021-08-19 06:35:40|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|9448.5|9433.5|0
1629354950000|2021-08-19 06:35:50|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|0
1629354960000|2021-08-19 06:36:00|9448.9|9433.9|9448.7|9433.7|9449.7|9434.7|9448.7|9433.7|0
1629354970000|2021-08-19 06:36:10|9447.3|9432.3|9447.4|9432.4|9447.4|9432.4|9446.5|9431.5|0
1629354980000|2021-08-19 06:36:20|9443.4|9428.4|9441.4|9426.4|9443.4|9428.4|9441.4|9426.4|12
1629354990000|2021-08-19 06:36:30|9441.7|9426.7|9442.9|9427.9|9443.9|9428.9|9441.5|9426.5|0
1629355000000|2021-08-19 06:36:40|9442.5|9427.5|9446.4|9431.4|9446.4|9431.4|9441.9|9426.9|0
1629355010000|2021-08-19 06:36:50|9443.5|9428.5|9447.2|9432.2|9447.2|9432.2|9443.5|9428.5|17
1629355020000|2021-08-19 06:37:00|9446.8|9431.8|9441.8|9426.8|9446.8|9431.8|9441.8|9426.8|0
1629355030000|2021-08-19 06:37:10|9442|9427|9441.8|9426.8|9442.1|9427.1|9441.8|9426.8|0
1629355040000|2021-08-19 06:37:20|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|9442.1|9427.1|0
1629355050000|2021-08-19 06:37:30|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|1
1629355060000|2021-08-19 06:37:40|9441.6|9426.6|9442.1|9427.1|9442.1|9427.1|9441.4|9426.4|0
1629355070000|2021-08-19 06:37:50|9441.8|9426.8|9441.6|9426.6|9442.1|9427.1|9441.6|9426.6|0
1629355080000|2021-08-19 06:38:00|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|0
1629355090000|2021-08-19 06:38:10|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|2
1629355100000|2021-08-19 06:38:20|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|0
1629355130000|2021-08-19 06:38:50|9440|9425|9436.7|9421.7|9440|9425|9436.7|9421.7|1
1629355140000|2021-08-19 06:39:00|9436.9|9421.9|9435.9|9420.9|9436.9|9421.9|9435.9|9420.9|0
1629355150000|2021-08-19 06:39:10|9440.8|9425.8|9442.8|9427.8|9442.8|9427.8|9440.8|9425.8|13
1629355160000|2021-08-19 06:39:20|9443.4|9428.4|9442|9427|9443.4|9428.4|9442|9427|0
1629355170000|2021-08-19 06:39:30|9441.7|9426.7|9442.4|9427.4|9442.4|9427.4|9441.7|9426.7|2
1629355190000|2021-08-19 06:39:50|9440.6|9425.6|9440|9425|9440.6|9425.6|9440|9425|0
1629355210000|2021-08-19 06:40:10|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|1
1629355220000|2021-08-19 06:40:20|9439|9424|9438.6|9423.6|9439|9424|9438.6|9423.6|0
1629355260000|2021-08-19 06:41:00|9438.5|9423.5|9438.1|9423.1|9438.5|9423.5|9438.1|9423.1|1
1629355270000|2021-08-19 06:41:10|9438.5|9423.5|9438.6|9423.6|9438.6|9423.6|9438.5|9423.5|0
1629355290000|2021-08-19 06:41:30|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|0
1629355300000|2021-08-19 06:41:40|9439|9424|9439|9424|9439|9424|9439|9424|0
1629355320000|2021-08-19 06:42:00|9439.3|9424.3|9439|9424|9439.3|9424.3|9439|9424|0
1629355330000|2021-08-19 06:42:10|9438.6|9423.6|9438.1|9423.1|9438.6|9423.6|9438.1|9423.1|1
1629355350000|2021-08-19 06:42:30|||||||||6
1629355370000|2021-08-19 06:42:50|||||||||1
1629355380000|2021-08-19 06:43:00|||||||||1
1629355390000|2021-08-19 06:43:10|||||||||1
1629355410000|2021-08-19 06:43:30|9438.2|9423.2|9438.6|9423.6|9438.6|9423.6|9438.2|9423.2|1
1629355420000|2021-08-19 06:43:40|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|0
1629355450000|2021-08-19 06:44:10|||||||||1
1629355460000|2021-08-19 06:44:20|||||||||1
1629355470000|2021-08-19 06:44:30|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|3
1629355480000|2021-08-19 06:44:40|||||||||2
1629355580000|2021-08-19 06:46:20|9417.8|9380.3|9417.8|9380.3|9417.8|9380.3|9417.8|9380.3|121
1629355590000|2021-08-19 06:46:30|9418|9380.5|9417|9379.5|9418|9380.5|9417|9379.5|0
1629355600000|2021-08-19 06:46:40|9416|9378.5|9411|9373.5|9416.5|9379|9411|9373.5|0
1629355620000|2021-08-19 06:47:00|9410.3|9372.8|9410|9372.5|9410.3|9372.8|9410|9372.5|0
1629355640000|2021-08-19 06:47:20|9410.3|9372.8|9409.1|9371.6|9410.3|9372.8|9409.1|9371.6|0
1629355650000|2021-08-19 06:47:30|9408.5|9371|9408.5|9371|9408.5|9371|9408.5|9371|0
1629355660000|2021-08-19 06:47:40|9407.8|9370.3|9407.5|9370|9407.8|9370.3|9407.5|9370|0
1629355680000|2021-08-19 06:48:00|9400.5|9375.5|9400.2|9375.2|9400.5|9375.5|9400.2|9375.2|0
1629355690000|2021-08-19 06:48:10|9386.4|9371.4|9387.4|9372.4|9401.9|9372.4|9386.4|9364.4|108
1629355710000|2021-08-19 06:48:30|9386.4|9371.4|9400.2|9385.2|9400.2|9385.2|9386.4|9371.4|3
1629355730000|2021-08-19 06:48:50|9399.7|9384.7|9400.2|9385.2|9400.2|9385.2|9399.7|9384.7|0
1629355740000|2021-08-19 06:49:00|9399.9|9384.9|9399.7|9384.7|9399.9|9384.9|9399.7|9384.7|0
1629355750000|2021-08-19 06:49:10|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629355760000|2021-08-19 06:49:20|9399.6|9384.6|9399.7|9384.7|9399.7|9384.7|9399.6|9384.6|1
1629355770000|2021-08-19 06:49:30|9400.1|9385.1|9401.2|9386.2|9401.2|9386.2|9400.1|9385.1|0
1629355790000|2021-08-19 06:49:50|9401.7|9386.7|9404.1|9389.1|9404.1|9389.1|9401.7|9386.7|2
1629355800000|2021-08-19 06:50:00|9404.2|9389.2|9419.2|9394.2|9428.7|9396|9404.2|9389.2|3
1629355810000|2021-08-19 06:50:10|9419.7|9394.7|9412.7|9397.7|9419.7|9397.7|9412.1|9393.2|1
1629355830000|2021-08-19 06:50:30|9420.7|9395.7|9420.7|9395.7|9421.8|9399.7|9414.7|9395.7|0
1629355850000|2021-08-19 06:50:50|9425.9|9400.9|9433.2|9395.7|9436.9|9402|9425.9|9395.7|2
1629355860000|2021-08-19 06:51:00|9436.9|9399.4|9427|9412|9441.5|9412|9427|9399.4|0
1629355870000|2021-08-19 06:51:10|9425.5|9410.5|9425.1|9410.1|9425.5|9410.5|9425.1|9410.1|0
1629355880000|2021-08-19 06:51:20|9428.5|9413.5|9429.8|9414.8|9429.8|9414.8|9428.5|9413.5|1
1629355890000|2021-08-19 06:51:30|9430.1|9415.1|9427.9|9412.9|9430.1|9415.1|9427.9|9412.9|0
1629355900000|2021-08-19 06:51:40|9428.6|9413.6|9428.5|9413.5|9428.6|9413.6|9428.5|9413.5|0
1629355910000|2021-08-19 06:51:50|9427.7|9412.7|9426|9411|9427.7|9412.7|9426|9411|1
1629355920000|2021-08-19 06:52:00|9425.9|9410.9|9426.4|9411.4|9426.4|9411.4|9425.9|9410.9|0
1629355930000|2021-08-19 06:52:10|9426|9411|9422.4|9407.4|9426|9411|9422.4|9407.4|1
1629355940000|2021-08-19 06:52:20|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|2
1629355970000|2021-08-19 06:52:50|9421.4|9406.4|9421.9|9406.9|9421.9|9406.9|9421.4|9406.4|2
1629355980000|2021-08-19 06:53:00|9422.2|9407.2|9425.5|9410.5|9427.4|9412.4|9422.2|9407.2|9
1629355990000|2021-08-19 06:53:10|9425.9|9410.9|9426.7|9411.7|9426.7|9411.7|9425.9|9410.9|0
1629356000000|2021-08-19 06:53:20|9427.2|9412.2|9429.1|9414.1|9429.1|9414.1|9427.2|9412.2|1
1629356010000|2021-08-19 06:53:30|9428.7|9413.7|9430.2|9415.2|9430.6|9415.6|9428.7|9413.7|0
1629356020000|2021-08-19 06:53:40|9429.9|9414.9|9431.6|9416.6|9432.7|9417.7|9428.4|9413.4|2
1629356030000|2021-08-19 06:53:50|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|0
1629356040000|2021-08-19 06:54:00|9430.4|9415.4|9429.9|9414.9|9430.4|9415.4|9429.9|9414.9|1
1629356050000|2021-08-19 06:54:10|9430.1|9415.1|9433.3|9418.3|9433.3|9418.3|9429.7|9414.7|1
1629356060000|2021-08-19 06:54:20|9433.5|9418.5|9431.5|9416.5|9433.6|9418.6|9431.1|9416.1|0
1629356080000|2021-08-19 06:54:40|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9429.7|9414.7|0
1629356100000|2021-08-19 06:55:00|9429.9|9414.9|9429.7|9414.7|9429.9|9414.9|9429.7|9414.7|0
1629356110000|2021-08-19 06:55:10|9429|9414|9428.7|9413.7|9429|9414|9428.7|9413.7|0
1629356130000|2021-08-19 06:55:30|9428.4|9413.4|9428.4|9413.4|9428.4|9413.4|9428.4|9413.4|0
1629356140000|2021-08-19 06:55:40|9428.2|9413.2|9427.7|9412.7|9428.2|9413.2|9427.7|9412.7|1
1629356150000|2021-08-19 06:55:50|9427.2|9412.2|9426.4|9411.4|9427.4|9412.4|9426.4|9411.4|1
1629356160000|2021-08-19 06:56:00|9426.2|9411.2|9426.7|9411.7|9426.7|9411.7|9426.2|9411.2|0
1629356170000|2021-08-19 06:56:10|9427.4|9412.4|9427.7|9412.7|9427.7|9412.7|9427.4|9412.4|0
1629356190000|2021-08-19 06:56:30|||||||||1
1629356240000|2021-08-19 06:57:20|9428|9413|9428.7|9413.7|9428.7|9413.7|9428|9413|1
1629356250000|2021-08-19 06:57:30|9428.2|9413.2|9427.7|9412.7|9428.2|9413.2|9427.7|9412.7|0
1629356280000|2021-08-19 06:58:00|9428.4|9413.4|9427.7|9412.7|9430.2|9415.2|9427.7|9412.7|1
1629356320000|2021-08-19 06:58:40|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|10
1629356330000|2021-08-19 06:58:50|9425.2|9410.2|9420.7|9405.7|9425.2|9410.2|9420.7|9405.7|4
1629356340000|2021-08-19 06:59:00|9420.4|9405.4|9415.9|9400.9|9420.4|9405.4|9415.9|9400.9|2
1629356350000|2021-08-19 06:59:10|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|0
1629356390000|2021-08-19 06:59:50|9418.2|9403.2|9417.2|9402.2|9418.2|9403.2|9415.7|9400.7|8
1629356400000|2021-08-19 07:00:00|9418.2|9403.2|9417.7|9402.7|9418.2|9403.2|9417.2|9402.2|2
1629356430000|2021-08-19 07:00:30|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|0
1629356440000|2021-08-19 07:00:40|9418.9|9403.9|9419.2|9404.2|9419.2|9404.2|9418.9|9403.9|0
1629356450000|2021-08-19 07:00:50|9420.8|9405.8|9421.2|9406.2|9422.2|9407.2|9420.8|9405.8|3
1629356460000|2021-08-19 07:01:00|9420.7|9405.7|9420.2|9405.2|9420.7|9405.7|9420.2|9405.2|0
1629356500000|2021-08-19 07:01:40|9420.6|9405.6|9420.7|9405.7|9420.7|9405.7|9420.6|9405.6|0
1629356510000|2021-08-19 07:01:50|9423.2|9408.2|9422.2|9407.2|9424.2|9409.2|9422.2|9407.2|5
1629356520000|2021-08-19 07:02:00|9421.7|9406.7|9419.7|9404.7|9421.7|9406.7|9419.7|9404.7|1
1629356530000|2021-08-19 07:02:10|9420.1|9405.1|9420.2|9405.2|9420.2|9405.2|9420.1|9405.1|0
1629356540000|2021-08-19 07:02:20|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|4
1629356550000|2021-08-19 07:02:30|9417.9|9402.9|9417.7|9402.7|9417.9|9402.9|9417.4|9402.4|0
1629356560000|2021-08-19 07:02:40|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|0
1629356580000|2021-08-19 07:03:00|9417.8|9402.8|9417.7|9402.7|9417.8|9402.8|9417.7|9402.7|0
1629356590000|2021-08-19 07:03:10|9418|9403|9418.2|9403.2|9418.2|9403.2|9418|9403|0
1629356640000|2021-08-19 07:04:00|9419.6|9404.6|9417.2|9402.2|9419.6|9404.6|9417.2|9402.2|0
1629356650000|2021-08-19 07:04:10|9416.6|9401.6|9407.5|9392.5|9416.6|9401.6|9407.3|9392.3|4
1629356670000|2021-08-19 07:04:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1629356700000|2021-08-19 07:05:00|9407.5|9392.5|9407.3|9392.3|9407.5|9392.5|9406.2|9391.2|3
1629356710000|2021-08-19 07:05:10|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1629356720000|2021-08-19 07:05:20|9406|9391|9405.4|9390.4|9406|9391|9404.7|9389.7|2
1629356730000|2021-08-19 07:05:30|9404.3|9389.3|9406.7|9391.7|9406.7|9391.7|9404.2|9389.2|1
1629356740000|2021-08-19 07:05:40|9405.9|9390.9|9409.7|9394.7|9412.7|9397.7|9405.9|9390.9|1
1629356760000|2021-08-19 07:06:00|9408.9|9393.9|9408.2|9393.2|9408.9|9393.9|9408.2|9393.2|0
1629356770000|2021-08-19 07:06:10|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|1
1629356810000|2021-08-19 07:06:50|||||||||1
1629356820000|2021-08-19 07:07:00|9407.4|9392.4|9403.8|9388.8|9407.4|9392.4|9403.8|9388.8|9
1629356830000|2021-08-19 07:07:10|9403.7|9388.7|9404.4|9389.4|9404.4|9389.4|9403.7|9388.7|3
1629356840000|2021-08-19 07:07:20|9404.7|9389.7|9405.7|9390.7|9405.7|9390.7|9404.7|9389.7|0
1629356850000|2021-08-19 07:07:30|9406|9391|9409|9394|9412.7|9397.7|9406|9391|2
1629356870000|2021-08-19 07:07:50|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1629356880000|2021-08-19 07:08:00|9410|9395|9410|9395|9410|9395|9410|9395|0
1629356900000|2021-08-19 07:08:20|9409.7|9394.7|9409|9394|9409.7|9394.7|9409|9394|0
1629356910000|2021-08-19 07:08:30|9408.7|9393.7|9408.9|9393.9|9409|9394|9408.5|9393.5|1
1629356920000|2021-08-19 07:08:40|9409|9394|9409|9394|9409|9394|9409|9394|0
1629356940000|2021-08-19 07:09:00|9408.9|9393.9|9408.4|9393.4|9409.4|9394.4|9408.4|9393.4|0
1629357000000|2021-08-19 07:10:00|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1629357020000|2021-08-19 07:10:20|9409.3|9394.3|9412.9|9397.9|9412.9|9397.9|9409.3|9394.3|6
1629357030000|2021-08-19 07:10:30|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1629357150000|2021-08-19 07:12:30|9412.6|9397.6|9417.4|9402.4|9417.4|9402.4|9412.6|9397.6|1
1629357170000|2021-08-19 07:12:50|9417|9402|9413.5|9398.5|9417|9402|9413.5|9398.5|0
1629357180000|2021-08-19 07:13:00|9413.2|9398.2|9413.2|9398.2|9414.2|9399.2|9413.2|9398.2|0
1629357190000|2021-08-19 07:13:10|9412.9|9397.9|9412.9|9397.9|9413.2|9398.2|9412.9|9397.9|1
1629357200000|2021-08-19 07:13:20|9412.5|9397.5|9411.4|9396.4|9412.5|9397.5|9411.4|9396.4|3
1629357210000|2021-08-19 07:13:30|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|2
1629357220000|2021-08-19 07:13:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1629357230000|2021-08-19 07:13:50|9411.6|9396.6|9417.4|9402.4|9417.9|9402.9|9411.6|9396.6|2
1629357240000|2021-08-19 07:14:00|9416.6|9401.6|9417.4|9402.4|9417.4|9402.4|9416.4|9401.4|0
1629357250000|2021-08-19 07:14:10|9419.5|9404.5|9419.4|9404.4|9420.4|9405.4|9419.4|9404.4|0
1629357260000|2021-08-19 07:14:20|9416.9|9401.9|9416.4|9401.4|9416.9|9401.9|9416.4|9401.4|1
1629357270000|2021-08-19 07:14:30|9416.9|9401.9|9417.4|9402.4|9417.4|9402.4|9416.9|9401.9|0
1629357300000|2021-08-19 07:15:00|9418.4|9403.4|9416.9|9401.9|9418.4|9403.4|9416.9|9401.9|0
1629357310000|2021-08-19 07:15:10|9417.2|9402.2|9417.4|9402.4|9417.4|9402.4|9417.2|9402.2|0
1629357320000|2021-08-19 07:15:20|9416.4|9401.4|9416|9401|9416.4|9401.4|9416|9401|1
1629357330000|2021-08-19 07:15:30|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|0
1629357350000|2021-08-19 07:15:50|9415.4|9400.4|9412.9|9397.9|9415.4|9400.4|9412.9|9397.9|1
1629357360000|2021-08-19 07:16:00|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629357430000|2021-08-19 07:17:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629357450000|2021-08-19 07:17:30|9412.5|9397.5|9412.4|9397.4|9412.5|9397.5|9412.4|9397.4|0
1629357460000|2021-08-19 07:17:40|||||||||11
1629357480000|2021-08-19 07:18:00|9412.7|9397.7|9414.4|9399.4|9414.4|9399.4|9412.7|9397.7|1
1629357490000|2021-08-19 07:18:10|9414.6|9399.6|9416.9|9401.9|9419.4|9404.4|9414.6|9399.6|6
1629357520000|2021-08-19 07:18:40|9417.9|9402.9|9420.4|9405.4|9420.4|9405.4|9417.9|9402.9|0
1629357540000|2021-08-19 07:19:00|9420.9|9405.9|9423.1|9408.1|9423.6|9408.6|9420.9|9405.9|2
1629357570000|2021-08-19 07:19:30|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|0
1629357590000|2021-08-19 07:19:50|9422.7|9407.7|9422.4|9407.4|9422.7|9407.7|9422.4|9407.4|3
1629357600000|2021-08-19 07:20:00|9422.7|9407.7|9422|9407|9422.7|9407.7|9422|9407|0
1629357610000|2021-08-19 07:20:10|9422.5|9407.5|9422.7|9407.7|9422.7|9407.7|9422.5|9407.5|1
1629357620000|2021-08-19 07:20:20|9423|9408|9423.4|9408.4|9423.5|9408.5|9423|9408|1
1629357630000|2021-08-19 07:20:30|9423.5|9408.5|9423.5|9408.5|9424.2|9409.2|9423.5|9408.5|0
1629357640000|2021-08-19 07:20:40|9423.2|9408.2|9422.8|9407.8|9423.2|9408.2|9422.8|9407.8|0
1629357650000|2021-08-19 07:20:50|9423|9408|9423|9408|9423|9408|9423|9408|0
1629357660000|2021-08-19 07:21:00|9424|9409|9424.9|9409.9|9424.9|9409.9|9424|9409|1
1629357670000|2021-08-19 07:21:10|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|0
1629357690000|2021-08-19 07:21:30|9424.7|9409.7|9424.2|9409.2|9424.7|9409.7|9424.2|9409.2|0
1629357750000|2021-08-19 07:22:30|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|0
1629357760000|2021-08-19 07:22:40|9424.2|9409.2|9423.7|9408.7|9424.2|9409.2|9423.7|9408.7|1
1629357770000|2021-08-19 07:22:50|||||||||1
1629357810000|2021-08-19 07:23:30|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|5
1629357820000|2021-08-19 07:23:40|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|0
1629357840000|2021-08-19 07:24:00|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9
1629357850000|2021-08-19 07:24:10|9421.9|9406.9|9419.7|9404.7|9421.9|9406.9|9419.7|9404.7|1
1629357860000|2021-08-19 07:24:20|9419.4|9404.4|9417.7|9402.7|9419.4|9404.4|9417.7|9402.7|0
1629357880000|2021-08-19 07:24:40|9416.6|9401.6|9415.2|9400.2|9416.6|9401.6|9415.2|9400.2|0
1629357890000|2021-08-19 07:24:50|9414.2|9399.2|9416.2|9401.2|9416.2|9401.2|9413.7|9398.7|1
1629357900000|2021-08-19 07:25:00|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|1
1629357930000|2021-08-19 07:25:30|9417.6|9402.6|9417.7|9402.7|9417.7|9402.7|9417.2|9402.2|0
1629357950000|2021-08-19 07:25:50|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|0
1629357970000|2021-08-19 07:26:10|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1629357980000|2021-08-19 07:26:20|9415.6|9400.6|9413.7|9398.7|9415.6|9400.6|9413.6|9398.6|0
1629357990000|2021-08-19 07:26:30|9413.4|9398.4|9413.2|9398.2|9413.4|9398.4|9413.2|9398.2|0
1629358000000|2021-08-19 07:26:40|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|0
1629358010000|2021-08-19 07:26:50|9411.4|9396.4|9411.1|9396.1|9411.4|9396.4|9411.1|9396.1|0
1629358020000|2021-08-19 07:27:00|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|0
1629358050000|2021-08-19 07:27:30|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1629358070000|2021-08-19 07:27:50|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|0
1629358080000|2021-08-19 07:28:00|9410.6|9395.6|9411.2|9396.2|9411.7|9396.7|9410.6|9395.6|0
1629358110000|2021-08-19 07:28:30|9412.4|9397.4|9415.2|9400.2|9415.2|9400.2|9412.4|9397.4|2
1629358120000|2021-08-19 07:28:40|9414.9|9399.9|9415.8|9400.8|9415.8|9400.8|9414.7|9399.7|0
1629358130000|2021-08-19 07:28:50|9416.7|9401.7|9419.2|9404.2|9419.2|9404.2|9416.7|9401.7|1
1629358140000|2021-08-19 07:29:00|9418.7|9403.7|9418.1|9403.1|9418.7|9403.7|9418.1|9403.1|1
1629358160000|2021-08-19 07:29:20|||||||||1
1629358170000|2021-08-19 07:29:30|9417.6|9402.6|9418.1|9403.1|9418.1|9403.1|9417.6|9402.6|0
1629358190000|2021-08-19 07:29:50|9418.8|9403.8|9419.1|9404.1|9419.1|9404.1|9418.8|9403.8|0
1629358220000|2021-08-19 07:30:20|9418.7|9403.7|9418.6|9403.6|9418.7|9403.7|9418.6|9403.6|0
1629358230000|2021-08-19 07:30:30|9418.7|9403.7|9420.2|9405.2|9420.2|9405.2|9418.7|9403.7|0
1629358290000|2021-08-19 07:31:30|9419.9|9404.9|9419.7|9404.7|9419.9|9404.9|9419.7|9404.7|0
1629358310000|2021-08-19 07:31:50|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|0
1629358320000|2021-08-19 07:32:00|||||||||1
1629358330000|2021-08-19 07:32:10|9415.6|9400.6|9416.2|9401.2|9416.2|9401.2|9415.6|9400.6|2
1629358340000|2021-08-19 07:32:20|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|1
1629358380000|2021-08-19 07:33:00|9416|9401|9413.4|9398.4|9416|9401|9413.4|9398.4|0
1629358390000|2021-08-19 07:33:10|9412.5|9397.5|9412.9|9397.9|9412.9|9397.9|9412.4|9397.4|0
1629358420000|2021-08-19 07:33:40|9413|9398|9412.5|9397.5|9413|9398|9412.5|9397.5|0
1629358440000|2021-08-19 07:34:00|9412.1|9397.1|9412|9397|9412.1|9397.1|9412|9397|0
1629358450000|2021-08-19 07:34:10|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1629358460000|2021-08-19 07:34:20|9409.5|9394.5|9410.2|9395.2|9410.2|9395.2|9409.5|9394.5|1
1629358470000|2021-08-19 07:34:30|9410.5|9395.5|9410|9395|9410.5|9395.5|9410|9395|0
1629358480000|2021-08-19 07:34:40|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1629358500000|2021-08-19 07:35:00|9409.1|9394.1|9409|9394|9409.1|9394.1|9408.5|9393.5|1
1629358520000|2021-08-19 07:35:20|9408.3|9393.3|9408|9393|9408.3|9393.3|9408|9393|0
1629358550000|2021-08-19 07:35:50|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|1
1629358560000|2021-08-19 07:36:00|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|0
1629358580000|2021-08-19 07:36:20|9408|9393|9411.8|9396.8|9411.8|9396.8|9408|9393|1
1629358590000|2021-08-19 07:36:30|9414.9|9399.9|9413.8|9398.8|9414.9|9399.9|9413.8|9398.8|1
1629358600000|2021-08-19 07:36:40|9414.5|9399.5|9413|9398|9414.5|9399.5|9413|9398|0
1629358610000|2021-08-19 07:36:50|9414.5|9399.5|9414.1|9399.1|9414.5|9399.5|9414.1|9399.1|0
1629358620000|2021-08-19 07:37:00|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1629358680000|2021-08-19 07:38:00|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|0
1629358700000|2021-08-19 07:38:20|9412.5|9397.5|9407.5|9392.5|9412.5|9397.5|9407.5|9392.5|12
1629358710000|2021-08-19 07:38:30|9407.4|9392.4|9404.9|9389.9|9407.4|9392.4|9404.9|9389.9|1
1629358740000|2021-08-19 07:39:00|9405.2|9390.2|9403.9|9388.9|9405.4|9390.4|9403.9|9388.9|9
1629358790000|2021-08-19 07:39:50|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|2
1629358800000|2021-08-19 07:40:00|9408.4|9393.4|9406.9|9391.9|9408.4|9393.4|9406.9|9391.9|0
1629358810000|2021-08-19 07:40:10|9405.9|9390.9|9408.2|9393.2|9408.4|9393.4|9405.9|9390.9|0
1629358830000|2021-08-19 07:40:30|9408.4|9393.4|9406.8|9391.8|9408.4|9393.4|9406.8|9391.8|0
1629358840000|2021-08-19 07:40:40|9405.4|9390.4|9405.2|9390.2|9405.4|9390.4|9405.2|9390.2|0
1629358980000|2021-08-19 07:43:00|9405.1|9390.1|9404.4|9389.4|9405.1|9390.1|9404.4|9389.4|1
1629358990000|2021-08-19 07:43:10|9401.1|9386.1|9400.2|9385.2|9401.1|9386.1|9400.2|9385.2|1
1629359000000|2021-08-19 07:43:20|9399.3|9384.3|9398.7|9383.7|9399.3|9384.3|9398.7|9383.7|0
1629359010000|2021-08-19 07:43:30|9396.9|9381.9|9395|9380|9396.9|9381.9|9395|9380|0
1629359030000|2021-08-19 07:43:50|9394.3|9379.3|9394|9379|9394.3|9379.3|9394|9379|0
1629359040000|2021-08-19 07:44:00|9393.4|9378.4|9386.5|9371.5|9393.4|9378.4|9386|9371|8
1629359050000|2021-08-19 07:44:10|9386|9371|9387.5|9372.5|9388|9373|9386|9371|4
1629359060000|2021-08-19 07:44:20|9387.9|9372.9|9389|9374|9389|9374|9387.9|9372.9|0
1629359100000|2021-08-19 07:45:00|9390|9375|9388.5|9373.5|9390|9375|9388.5|9373.5|0
1629359110000|2021-08-19 07:45:10|9387.8|9372.8|9387.5|9372.5|9387.8|9372.8|9387.5|9372.5|0
1629359160000|2021-08-19 07:46:00|9392.5|9377.5|9396|9381|9396|9381|9392.5|9377.5|6
1629359210000|2021-08-19 07:46:50|9396.5|9381.5|9396.9|9381.9|9396.9|9381.9|9396.5|9381.5|0
1629359220000|2021-08-19 07:47:00|9397|9382|9389.5|9374.5|9397|9382|9389.5|9374.5|3
1629359230000|2021-08-19 07:47:10|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|2
1629359280000|2021-08-19 07:48:00|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1629359320000|2021-08-19 07:48:40|9394.9|9379.9|9395|9380|9395|9380|9394.9|9379.9|0
1629359330000|2021-08-19 07:48:50|9394.3|9379.3|9395|9380|9395.5|9380.5|9394|9379|0
1629359340000|2021-08-19 07:49:00|9395.4|9380.4|9395.5|9380.5|9395.5|9380.5|9395.4|9380.4|0
1629359350000|2021-08-19 07:49:10|9406.1|9381.1|9406.7|9369.2|9407.2|9381.6|9404.9|9369.2|13
1629359360000|2021-08-19 07:49:20|9406|9368.5|9398.3|9373.3|9406|9373.3|9398.3|9368.5|0
1629359370000|2021-08-19 07:49:30|9397.8|9372.8|9397.8|9372.8|9397.8|9372.8|9397.8|9372.8|0
1629359390000|2021-08-19 07:49:50|9398.1|9373.1|9398.3|9373.3|9398.3|9373.3|9398.1|9373.1|0
1629359400000|2021-08-19 07:50:00|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1629359410000|2021-08-19 07:50:10|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|0
1629359420000|2021-08-19 07:50:20|||||||||1
1629359430000|2021-08-19 07:50:30|9398.3|9373.3|9398.3|9373.3|9398.3|9373.3|9398.3|9373.3|1
1629359460000|2021-08-19 07:51:00|9397.8|9382.8|9395.8|9380.8|9397.8|9382.8|9395.8|9380.8|0
1629359470000|2021-08-19 07:51:10|9391.3|9376.3|9388.6|9373.6|9391.3|9376.3|9388.3|9373.3|1
1629359480000|2021-08-19 07:51:20|9389.3|9374.3|9389.8|9374.8|9389.8|9374.8|9389.3|9374.3|0
1629359490000|2021-08-19 07:51:30|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|5
1629359530000|2021-08-19 07:52:10|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1629359540000|2021-08-19 07:52:20|9392|9377|9395.3|9380.3|9395.8|9380.8|9392|9377|0
1629359580000|2021-08-19 07:53:00|9394.8|9379.8|9394.3|9379.3|9394.8|9379.8|9394.3|9379.3|0
1629359590000|2021-08-19 07:53:10|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.3|9375.3|10
1629359620000|2021-08-19 07:53:40|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1629359640000|2021-08-19 07:54:00|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1629359660000|2021-08-19 07:54:20|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9377.8|9362.8|37
1629359670000|2021-08-19 07:54:30|9377.8|9362.8|9378.3|9363.3|9378.3|9363.3|9376.8|9361.8|1
1629359700000|2021-08-19 07:55:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629359760000|2021-08-19 07:56:00|9377.4|9362.4|9377.3|9362.3|9377.4|9362.4|9377.3|9362.3|0
1629359820000|2021-08-19 07:57:00|9376.9|9361.9|9376.8|9361.8|9376.9|9361.9|9376.8|9361.8|0
1629359830000|2021-08-19 07:57:10|9377.9|9362.9|9380.8|9365.8|9380.8|9365.8|9377.9|9362.9|1
1629359850000|2021-08-19 07:57:30|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|1
1629359860000|2021-08-19 07:57:40|9378.3|9363.3|9379.7|9364.7|9379.7|9364.7|9378.3|9363.3|0
1629359880000|2021-08-19 07:58:00|9380.3|9365.3|9381.8|9366.8|9381.8|9366.8|9380.3|9365.3|0
1629359900000|2021-08-19 07:58:20|9381.6|9366.6|9378.3|9363.3|9381.6|9366.6|9378.3|9363.3|6
1629359920000|2021-08-19 07:58:40|9379.3|9364.3|9378.3|9363.3|9379.8|9364.8|9378.3|9363.3|4
1629359930000|2021-08-19 07:58:50|9377.8|9362.8|9376.8|9361.8|9377.8|9362.8|9376.8|9361.8|1
1629359950000|2021-08-19 07:59:10|||||||||35
1629359960000|2021-08-19 07:59:20|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1629359970000|2021-08-19 07:59:30|9375.9|9360.9|9376.3|9361.3|9376.3|9361.3|9375.3|9360.3|3
1629360000000|2021-08-19 08:00:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629360010000|2021-08-19 08:00:10|9378.2|9363.2|9379.6|9364.6|9379.6|9364.6|9378.2|9363.2|1
1629360030000|2021-08-19 08:00:30|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1629360040000|2021-08-19 08:00:40|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1629360050000|2021-08-19 08:00:50|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|1
1629360060000|2021-08-19 08:01:00|9377.9|9362.9|9377.8|9362.8|9377.9|9362.9|9377.8|9362.8|0
1629360080000|2021-08-19 08:01:20|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1629360110000|2021-08-19 08:01:50|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|0
1629360120000|2021-08-19 08:02:00|9378.3|9363.3|9377.3|9362.3|9378.3|9363.3|9377.3|9362.3|0
1629360130000|2021-08-19 08:02:10|9373.7|9358.7|9376.4|9361.4|9376.4|9361.4|9372.4|9357.4|12
1629360140000|2021-08-19 08:02:20|9376.1|9361.1|9374.9|9359.9|9376.1|9361.1|9374.9|9359.9|0
1629360150000|2021-08-19 08:02:30|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1629360170000|2021-08-19 08:02:50|9375.6|9360.6|9375.8|9360.8|9375.8|9360.8|9375.6|9360.6|0
1629360180000|2021-08-19 08:03:00|9375.4|9360.4|9375.3|9360.3|9375.4|9360.4|9375.3|9360.3|0
1629360200000|2021-08-19 08:03:20|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|28
1629360210000|2021-08-19 08:03:30|9373.1|9358.1|9371.3|9356.3|9373.1|9358.1|9371.3|9356.3|2
1629360240000|2021-08-19 08:04:00|9371|9356|9370.3|9355.3|9371|9356|9370.3|9355.3|0
1629360250000|2021-08-19 08:04:10|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|1
1629360270000|2021-08-19 08:04:30|9375|9360|9376.3|9361.3|9376.3|9361.3|9375|9360|0
1629360300000|2021-08-19 08:05:00|9377.8|9362.8|9375.1|9360.1|9377.8|9362.8|9375.1|9360.1|0
1629360310000|2021-08-19 08:05:10|9375.4|9360.4|9375.8|9360.8|9376.8|9361.8|9375.4|9360.4|1
1629360320000|2021-08-19 08:05:20|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1629360340000|2021-08-19 08:05:40|9375.8|9360.8|9376.1|9361.1|9376.1|9361.1|9375.4|9360.4|1
1629360360000|2021-08-19 08:06:00|9376.5|9361.5|9375.4|9360.4|9376.5|9361.5|9375.4|9360.4|3
1629360370000|2021-08-19 08:06:10|9375.1|9360.1|9375.1|9360.1|9375.4|9360.4|9375.1|9360.1|0
1629360380000|2021-08-19 08:06:20|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1629360390000|2021-08-19 08:06:30|||||||||1
1629360420000|2021-08-19 08:07:00|9374.2|9359.2|9373.1|9358.1|9375|9360|9373.1|9358.1|4
1629360430000|2021-08-19 08:07:10|9370.6|9355.6|9371.5|9356.5|9374.5|9359.5|9370.6|9355.6|11
1629360440000|2021-08-19 08:07:20|9371.7|9356.7|9371.3|9356.3|9371.8|9356.8|9371.3|9356.3|0
1629360450000|2021-08-19 08:07:30|9371.5|9356.5|9371.5|9356.5|9372|9357|9371.5|9356.5|0
1629360460000|2021-08-19 08:07:40|9371.8|9356.8|9371.5|9356.5|9372|9357|9371.5|9356.5|0
1629360470000|2021-08-19 08:07:50|9372|9357|9371.3|9356.3|9372|9357|9371.3|9356.3|0
1629360480000|2021-08-19 08:08:00|9370.4|9355.4|9373|9358|9373|9358|9370.1|9355.1|1
1629360540000|2021-08-19 08:09:00|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|2
1629360570000|2021-08-19 08:09:30|9372.4|9357.4|9372.7|9357.7|9374.1|9359.1|9372.1|9357.1|1
1629360580000|2021-08-19 08:09:40|9373.6|9358.6|9372.1|9357.1|9373.6|9358.6|9372.1|9357.1|0
1629360590000|2021-08-19 08:09:50|9372.8|9357.8|9372.6|9357.6|9373.1|9358.1|9372.6|9357.6|0
1629360600000|2021-08-19 08:10:00|9372.9|9357.9|9372.6|9357.6|9374.6|9359.6|9372.6|9357.6|0
1629360610000|2021-08-19 08:10:10|9372.9|9357.9|9372.6|9357.6|9373.1|9358.1|9372.6|9357.6|0
1629360620000|2021-08-19 08:10:20|9372.7|9357.7|9373.1|9358.1|9374.1|9359.1|9372.7|9357.7|2
1629360630000|2021-08-19 08:10:30|9374.1|9359.1|9372.6|9357.6|9374.6|9359.6|9372.6|9357.6|0
1629360640000|2021-08-19 08:10:40|9373.1|9358.1|9373.1|9358.1|9374.1|9359.1|9373.1|9358.1|0
1629360650000|2021-08-19 08:10:50|9373.8|9358.8|9373.1|9358.1|9374.1|9359.1|9373.1|9358.1|0
1629360660000|2021-08-19 08:11:00|9373.4|9358.4|9373.1|9358.1|9373.6|9358.6|9373.1|9358.1|0
1629360670000|2021-08-19 08:11:10|9372.6|9357.6|9373.2|9358.2|9374.1|9359.1|9372.6|9357.6|0
1629360680000|2021-08-19 08:11:20|9373.6|9358.6|9373.1|9358.1|9373.6|9358.6|9373.1|9358.1|0
1629360690000|2021-08-19 08:11:30|9373.4|9358.4|9373.1|9358.1|9373.9|9358.9|9373.1|9358.1|0
1629360700000|2021-08-19 08:11:40|9373.6|9358.6|9374.6|9359.6|9375.1|9360.1|9373.6|9358.6|1
1629360710000|2021-08-19 08:11:50|9375.1|9360.1|9373.3|9358.3|9375.1|9360.1|9373.3|9358.3|0
1629360720000|2021-08-19 08:12:00|9373.1|9358.1|9372.6|9357.6|9373.6|9358.6|9372.6|9357.6|0
1629360730000|2021-08-19 08:12:10|9372.9|9357.9|9372.6|9357.6|9373.6|9358.6|9372.6|9357.6|0
1629360740000|2021-08-19 08:12:20|9372.9|9357.9|9373.1|9358.1|9374.1|9359.1|9372.9|9357.9|0
1629360750000|2021-08-19 08:12:30|9372.9|9357.9|9372.4|9357.4|9373.9|9358.9|9372.4|9357.4|0
1629360760000|2021-08-19 08:12:40|9372.9|9357.9|9372.4|9357.4|9372.9|9357.9|9372.4|9357.4|0
1629360770000|2021-08-19 08:12:50|9372.8|9357.8|9372.4|9357.4|9372.9|9357.9|9372.4|9357.4|0
1629360780000|2021-08-19 08:13:00|9372.1|9357.1|9371.9|9356.9|9372.1|9357.1|9371.9|9356.9|0
1629360800000|2021-08-19 08:13:20|9371.4|9356.4|9372.4|9357.4|9372.4|9357.4|9371.4|9356.4|0
1629360810000|2021-08-19 08:13:30|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|0
1629360820000|2021-08-19 08:13:40|9371.6|9356.6|9372.9|9357.9|9372.9|9357.9|9371.4|9356.4|0
1629360830000|2021-08-19 08:13:50|9372.6|9357.6|9372.9|9357.9|9372.9|9357.9|9372.1|9357.1|0
1629360840000|2021-08-19 08:14:00|9376.4|9361.4|9373.4|9358.4|9376.4|9361.4|9372.9|9357.9|2
1629360850000|2021-08-19 08:14:10|9373.6|9358.6|9371.9|9356.9|9373.9|9358.9|9371.9|9356.9|2
1629360860000|2021-08-19 08:14:20|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1629360870000|2021-08-19 08:14:30|9372.1|9357.1|9371.9|9356.9|9372.4|9357.4|9371.4|9356.4|0
1629360880000|2021-08-19 08:14:40|9372.6|9357.6|9371.4|9356.4|9372.9|9357.9|9371.4|9356.4|0
1629360890000|2021-08-19 08:14:50|9371.9|9356.9|9371.4|9356.4|9371.9|9356.9|9371.4|9356.4|0
1629360900000|2021-08-19 08:15:00|9370.9|9355.9|9371.3|9356.3|9371.3|9356.3|9370.9|9355.9|0
1629360910000|2021-08-19 08:15:10|9371.4|9356.4|9370.9|9355.9|9371.4|9356.4|9370.9|9355.9|0
1629360960000|2021-08-19 08:16:00|9370.5|9355.5|9369.4|9354.4|9370.5|9355.5|9369.4|9354.4|5
1629360970000|2021-08-19 08:16:10|9368.4|9353.4|9367.9|9352.9|9369.4|9354.4|9367.9|9352.9|4
1629360990000|2021-08-19 08:16:30|9368.3|9353.3|9371.8|9356.8|9371.8|9356.8|9368.3|9353.3|1
1629361000000|2021-08-19 08:16:40|9371.9|9356.9|9373|9358|9373|9358|9371.9|9356.9|0
1629361010000|2021-08-19 08:16:50|9373.4|9358.4|9372.9|9357.9|9373.4|9358.4|9372.9|9357.9|2
1629361020000|2021-08-19 08:17:00|9372.4|9357.4|9369.9|9354.9|9372.4|9357.4|9369.9|9354.9|0
1629361040000|2021-08-19 08:17:20|9371.4|9356.4|9370.7|9355.7|9371.4|9356.4|9370.7|9355.7|1
1629361050000|2021-08-19 08:17:30|9370.4|9355.4|9370.9|9355.9|9370.9|9355.9|9370.4|9355.4|1
1629361060000|2021-08-19 08:17:40|9370.5|9355.5|9370.4|9355.4|9370.5|9355.5|9370.4|9355.4|0
1629361070000|2021-08-19 08:17:50|9371.1|9356.1|9371.4|9356.4|9371.4|9356.4|9371.1|9356.1|1
1629361080000|2021-08-19 08:18:00|9371|9356|9370.9|9355.9|9371|9356|9370.9|9355.9|0
1629361120000|2021-08-19 08:18:40|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|0
1629361130000|2021-08-19 08:18:50|9370.1|9355.1|9369.4|9354.4|9370.1|9355.1|9369.4|9354.4|2
1629361140000|2021-08-19 08:19:00|9369.3|9354.3|9367.4|9352.4|9369.3|9354.3|9367.4|9352.4|4
1629361150000|2021-08-19 08:19:10|||||||||2
1629361160000|2021-08-19 08:19:20|||||||||1
1629361170000|2021-08-19 08:19:30|||||||||2
1629361180000|2021-08-19 08:19:40|9367|9352|9367.9|9352.9|9367.9|9352.9|9366.9|9351.9|33
1629361200000|2021-08-19 08:20:00|9368.9|9353.9|9368.4|9353.4|9368.9|9353.9|9368.4|9353.4|0
1629361230000|2021-08-19 08:20:30|9368.9|9353.9|9372.4|9357.4|9372.4|9357.4|9368.9|9353.9|1
1629361240000|2021-08-19 08:20:40|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|0
1629361250000|2021-08-19 08:20:50|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|1
1629361260000|2021-08-19 08:21:00|9369.4|9354.4|9368.9|9353.9|9369.4|9354.4|9368.9|9353.9|1
1629361280000|2021-08-19 08:21:20|9369.3|9354.3|9369.4|9354.4|9369.4|9354.4|9369.3|9354.3|0
1629361300000|2021-08-19 08:21:40|9369|9354|9368.9|9353.9|9369|9354|9368.9|9353.9|0
1629361320000|2021-08-19 08:22:00|9377.9|9362.9|9373.4|9358.4|9377.9|9362.9|9373.4|9358.4|1
1629361330000|2021-08-19 08:22:10|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1629361340000|2021-08-19 08:22:20|9372.5|9357.5|9371.4|9356.4|9372.5|9357.5|9371.4|9356.4|0
1629361380000|2021-08-19 08:23:00|9371|9356|9371.5|9356.5|9371.5|9356.5|9371|9356|2
1629361390000|2021-08-19 08:23:10|9372.3|9357.3|9371.8|9356.8|9372.3|9357.3|9371.8|9356.8|0
1629361440000|2021-08-19 08:24:00|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|10
1629361470000|2021-08-19 08:24:30|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|0
1629361500000|2021-08-19 08:25:00|9368.2|9353.2|9367.4|9352.4|9368.2|9353.2|9367.4|9352.4|0
1629361510000|2021-08-19 08:25:10|9367|9352|9365.2|9350.2|9367|9352|9365.2|9350.2|5
1629361520000|2021-08-19 08:25:20|9365.3|9350.3|9365.7|9350.7|9365.7|9350.7|9365.3|9350.3|14
1629361530000|2021-08-19 08:25:30|9365.5|9350.5|9369.3|9354.3|9369.3|9354.3|9365.5|9350.5|4
1629361540000|2021-08-19 08:25:40|9368.9|9353.9|9368.4|9353.4|9368.9|9353.9|9368.4|9353.4|0
1629361550000|2021-08-19 08:25:50|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629361570000|2021-08-19 08:26:10|9369.5|9354.5|9370.3|9355.3|9370.3|9355.3|9369.5|9354.5|1
1629361580000|2021-08-19 08:26:20|9371|9356|9371|9356|9371|9356|9371|9356|1
1629361590000|2021-08-19 08:26:30|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1629361620000|2021-08-19 08:27:00|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1629361630000|2021-08-19 08:27:10|9372.1|9357.1|9374.3|9359.3|9374.3|9359.3|9372.1|9357.1|1
1629361640000|2021-08-19 08:27:20|9375.3|9360.3|9376.3|9361.3|9376.3|9361.3|9375.3|9360.3|0
1629361690000|2021-08-19 08:28:10|||||||||1
1629361720000|2021-08-19 08:28:40|9377|9362|9377.3|9362.3|9377.3|9362.3|9377|9362|0
1629361740000|2021-08-19 08:29:00|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|0
1629361770000|2021-08-19 08:29:30|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1629361780000|2021-08-19 08:29:40|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629361800000|2021-08-19 08:30:00|9384.3|9369.3|9383.8|9368.8|9384.3|9369.3|9382.3|9367.3|1
1629361810000|2021-08-19 08:30:10|9384.1|9369.1|9384.6|9369.6|9384.6|9369.6|9384.1|9369.1|0
1629361820000|2021-08-19 08:30:20|9384.8|9369.8|9385.8|9370.8|9387.3|9372.3|9384.8|9369.8|0
1629361830000|2021-08-19 08:30:30|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1629361840000|2021-08-19 08:30:40|9384.2|9369.2|9383.8|9368.8|9384.2|9369.2|9383.8|9368.8|0
1629361860000|2021-08-19 08:31:00|9379.8|9364.8|9380.5|9365.5|9380.5|9365.5|9379.5|9364.5|1
1629361870000|2021-08-19 08:31:10|9380.8|9365.8|9380.3|9365.3|9380.8|9365.8|9380.3|9365.3|0
1629361880000|2021-08-19 08:31:20|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|0
1629361890000|2021-08-19 08:31:30|9379.8|9364.8|9381.3|9366.3|9381.8|9366.8|9379.8|9364.8|3
1629361900000|2021-08-19 08:31:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1629361920000|2021-08-19 08:32:00|9380.8|9365.8|9380.3|9365.3|9380.8|9365.8|9380.3|9365.3|0
1629361940000|2021-08-19 08:32:20|9380.8|9365.8|9378.3|9363.3|9380.8|9365.8|9378.3|9363.3|5
1629361950000|2021-08-19 08:32:30|9378|9363|9376.8|9361.8|9378|9363|9376.8|9361.8|0
1629361960000|2021-08-19 08:32:40|9376.3|9361.3|9375.8|9360.8|9376.8|9361.8|9375.8|9360.8|3
1629361980000|2021-08-19 08:33:00|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1629362010000|2021-08-19 08:33:30|9375.1|9360.1|9373.7|9358.7|9375.1|9360.1|9373.7|9358.7|1
1629362020000|2021-08-19 08:33:40|9372.3|9357.3|9371.4|9356.4|9372.3|9357.3|9371.4|9356.4|1
1629362030000|2021-08-19 08:33:50|9370.5|9355.5|9370.5|9355.5|9371|9356|9370.5|9355.5|3
1629362040000|2021-08-19 08:34:00|9370|9355|9369.7|9354.7|9370|9355|9369.7|9354.7|0
1629362050000|2021-08-19 08:34:10|9369.3|9354.3|9369.2|9354.2|9369.3|9354.3|9369.2|9354.2|0
1629362070000|2021-08-19 08:34:30|9369.5|9354.5|9369.9|9354.9|9369.9|9354.9|9369.5|9354.5|0
1629362100000|2021-08-19 08:35:00|9369.5|9354.5|9369.4|9354.4|9369.5|9354.5|9369.4|9354.4|0
1629362120000|2021-08-19 08:35:20|9372|9357|9372.3|9357.3|9372.3|9357.3|9371.4|9356.4|2
1629362130000|2021-08-19 08:35:30|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9371.8|9356.8|0
1629362150000|2021-08-19 08:35:50|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|1
1629362170000|2021-08-19 08:36:10|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1629362190000|2021-08-19 08:36:30|9371|9356|9371.8|9356.8|9371.8|9356.8|9370.9|9355.9|2
1629362220000|2021-08-19 08:37:00|9371.5|9356.5|9359|9344|9371.5|9356.5|9359|9344|7
1629362230000|2021-08-19 08:37:10|9360.5|9345.5|9359.1|9344.1|9360.5|9345.5|9359.1|9344.1|21
1629362240000|2021-08-19 08:37:20|9359.5|9344.5|9359.1|9344.1|9359.5|9344.5|9359.1|9344.1|0
1629362250000|2021-08-19 08:37:30|9359|9344|9359|9344|9359|9344|9359|9344|3
1629362260000|2021-08-19 08:37:40|9359.1|9344.1|9362|9347|9362|9347|9358.8|9343.8|9
1629362270000|2021-08-19 08:37:50|9362.7|9347.7|9363|9348|9363|9348|9362.7|9347.7|0
1629362280000|2021-08-19 08:38:00|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|0
1629362290000|2021-08-19 08:38:10|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|0
1629362310000|2021-08-19 08:38:30|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|0
1629362320000|2021-08-19 08:38:40|9364|9349|9364|9349|9364|9349|9364|9349|0
1629362330000|2021-08-19 08:38:50|9363.6|9348.6|9362.7|9347.7|9363.6|9348.6|9362.7|9347.7|0
1629362340000|2021-08-19 08:39:00|9362.3|9347.3|9360|9345|9362.3|9347.3|9360|9345|5
1629362350000|2021-08-19 08:39:10|9360.3|9345.3|9361|9346|9361|9346|9360.3|9345.3|0
1629362360000|2021-08-19 08:39:20|9361.5|9346.5|9362.5|9347.5|9362.5|9347.5|9361.5|9346.5|0
1629362370000|2021-08-19 08:39:30|9362|9347|9361.5|9346.5|9362|9347|9361.5|9346.5|0
1629362390000|2021-08-19 08:39:50|9361.8|9346.8|9362|9347|9362|9347|9361.8|9346.8|0
1629362400000|2021-08-19 08:40:00|9362.5|9347.5|9361.5|9346.5|9362.8|9347.8|9361.5|9346.5|0
1629362410000|2021-08-19 08:40:10|9361.8|9346.8|9361.5|9346.5|9362|9347|9361.5|9346.5|0
1629362430000|2021-08-19 08:40:30|9361.1|9346.1|9360.5|9345.5|9361.1|9346.1|9360.5|9345.5|30
1629362440000|2021-08-19 08:40:40|9360.1|9345.1|9360.5|9345.5|9360.5|9345.5|9360|9345|2
1629362450000|2021-08-19 08:40:50|9361|9346|9361.1|9346.1|9361.1|9346.1|9361|9346|0
1629362460000|2021-08-19 08:41:00|9363|9348|9363.8|9348.8|9363.8|9348.8|9363|9348|1
1629362470000|2021-08-19 08:41:10|9364.3|9349.3|9364|9349|9364.8|9349.8|9364|9349|1
1629362490000|2021-08-19 08:41:30|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|19
1629362500000|2021-08-19 08:41:40|||||||||40
1629362510000|2021-08-19 08:41:50|9358.5|9343.5|9363|9348|9363|9348|9358.5|9343.5|4
1629362530000|2021-08-19 08:42:10|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|0
1629362550000|2021-08-19 08:42:30|9363|9348|9363|9348|9363|9348|9363|9348|1
1629362570000|2021-08-19 08:42:50|9361.9|9346.9|9361.5|9346.5|9361.9|9346.9|9361.5|9346.5|0
1629362590000|2021-08-19 08:43:10|9360.6|9345.6|9361.5|9346.5|9361.5|9346.5|9358.5|9343.5|13
1629362630000|2021-08-19 08:43:50|9362.5|9347.5|9357.3|9342.3|9363|9348|9357.3|9342.3|3
1629362640000|2021-08-19 08:44:00|9356.9|9341.9|9359.6|9344.6|9359.6|9344.6|9356.9|9341.9|11
1629362670000|2021-08-19 08:44:30|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629362700000|2021-08-19 08:45:00|9359.8|9344.8|9359.6|9344.6|9359.8|9344.8|9359.6|9344.6|0
1629362720000|2021-08-19 08:45:20|9361.6|9346.6|9362.1|9347.1|9362.1|9347.1|9361.6|9346.6|4
1629362730000|2021-08-19 08:45:30|||||||||13
1629362760000|2021-08-19 08:46:00|9362|9347|9360.3|9345.3|9362|9347|9360.3|9345.3|3
1629362770000|2021-08-19 08:46:10|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629362790000|2021-08-19 08:46:30|9359.6|9344.6|9359.3|9344.3|9359.6|9344.6|9359.3|9344.3|0
1629362810000|2021-08-19 08:46:50|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1629362870000|2021-08-19 08:47:50|9358.5|9343.5|9357.4|9342.4|9358.5|9343.5|9357.4|9342.4|1
1629362890000|2021-08-19 08:48:10|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1629362910000|2021-08-19 08:48:30|9358.3|9343.3|9359.8|9344.8|9359.8|9344.8|9358.3|9343.3|1
1629362940000|2021-08-19 08:49:00|9359.4|9344.4|9359.8|9344.8|9359.8|9344.8|9359.4|9344.4|12
1629362950000|2021-08-19 08:49:10|9359.9|9344.9|9367|9352|9367|9352|9359.9|9344.9|7
1629362960000|2021-08-19 08:49:20|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|1
1629362970000|2021-08-19 08:49:30|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1629362980000|2021-08-19 08:49:40|9374.3|9359.3|9370.3|9355.3|9375|9360|9370.1|9355.1|1
1629362990000|2021-08-19 08:49:50|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|0
1629363000000|2021-08-19 08:50:00|9369.2|9354.2|9368.2|9353.2|9369.2|9354.2|9368.2|9353.2|1
1629363020000|2021-08-19 08:50:20|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|1
1629363050000|2021-08-19 08:50:50|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|20
1629363060000|2021-08-19 08:51:00|9370.8|9355.8|9373.3|9358.3|9373.3|9358.3|9370.8|9355.8|0
1629363090000|2021-08-19 08:51:30|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|1
1629363100000|2021-08-19 08:51:40|9371.8|9356.8|9371.3|9356.3|9371.8|9356.8|9371.3|9356.3|1
1629363110000|2021-08-19 08:51:50|9370.6|9355.6|9370.3|9355.3|9370.6|9355.6|9370.3|9355.3|0
1629363150000|2021-08-19 08:52:30|9370|9355|9370|9355|9370|9355|9370|9355|0
1629363160000|2021-08-19 08:52:40|9369.2|9354.2|9368.6|9353.6|9369.2|9354.2|9368.6|9353.6|0
1629363180000|2021-08-19 08:53:00|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1629363190000|2021-08-19 08:53:10|9368.2|9353.2|9369.4|9354.4|9369.4|9354.4|9368.2|9353.2|1
1629363210000|2021-08-19 08:53:30|9368.4|9353.4|9367|9352|9368.4|9353.4|9367|9352|1
1629363220000|2021-08-19 08:53:40|9366.6|9351.6|9367|9352|9367.1|9352.1|9366.6|9351.6|0
1629363250000|2021-08-19 08:54:10|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1629363270000|2021-08-19 08:54:30|9368|9353|9369.3|9354.3|9369.3|9354.3|9368|9353|8
1629363300000|2021-08-19 08:55:00|9367.8|9352.8|9367.3|9352.3|9367.8|9352.8|9367.3|9352.3|1
1629363320000|2021-08-19 08:55:20|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1629363360000|2021-08-19 08:56:00|9366.5|9351.5|9366.3|9351.3|9366.5|9351.5|9366.3|9351.3|0
1629363390000|2021-08-19 08:56:30|9365.3|9350.3|9365|9350|9365.3|9350.3|9365|9350|0
1629363400000|2021-08-19 08:56:40|9364.8|9349.8|9366.3|9351.3|9366.3|9351.3|9364.8|9349.8|4
1629363420000|2021-08-19 08:57:00|9367.4|9352.4|9367.8|9352.8|9367.8|9352.8|9367.4|9352.4|0
1629363440000|2021-08-19 08:57:20|9366.8|9351.8|9367.7|9352.7|9367.7|9352.7|9366.8|9351.8|0
1629363450000|2021-08-19 08:57:30|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|0
1629363460000|2021-08-19 08:57:40|9367.7|9352.7|9366.8|9351.8|9367.7|9352.7|9366.8|9351.8|1
1629363480000|2021-08-19 08:58:00|9367|9352|9367|9352|9367.3|9352.3|9367|9352|0
1629363490000|2021-08-19 08:58:10|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.2|9351.2|0
1629363500000|2021-08-19 08:58:20|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1629363510000|2021-08-19 08:58:30|9366.3|9351.3|9365|9350|9366.3|9351.3|9365|9350|0
1629363520000|2021-08-19 08:58:40|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1629363540000|2021-08-19 08:59:00|9365.1|9350.1|9365|9350|9365.1|9350.1|9364.3|9349.3|3
1629363550000|2021-08-19 08:59:10|9365.7|9350.7|9366.4|9351.4|9366.8|9351.8|9365.7|9350.7|0
1629363560000|2021-08-19 08:59:20|9366|9351|9366.4|9351.4|9366.4|9351.4|9365.7|9350.7|0
1629363620000|2021-08-19 09:00:20|9366|9351|9358.7|9343.7|9366|9351|9358.7|9343.7|3
1629363630000|2021-08-19 09:00:30|9358.2|9343.2|9357.7|9342.7|9358.2|9343.2|9357.7|9342.7|0
1629363660000|2021-08-19 09:01:00|9357.2|9342.2|9360.5|9345.5|9360.5|9345.5|9357.2|9342.2|1
1629363670000|2021-08-19 09:01:10|9360|9345|9359.6|9344.6|9360|9345|9359.6|9344.6|0
1629363690000|2021-08-19 09:01:30|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1629363710000|2021-08-19 09:01:50|9359.1|9344.1|9357.9|9342.9|9359.1|9344.1|9357.9|9342.9|1
1629363720000|2021-08-19 09:02:00|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9357.2|9342.2|0
1629363730000|2021-08-19 09:02:10|9355.8|9340.8|9355.7|9340.7|9355.8|9340.8|9355.3|9340.3|1
1629363740000|2021-08-19 09:02:20|9354.7|9339.7|9353.8|9338.8|9354.7|9339.7|9353.8|9338.8|19
1629363760000|2021-08-19 09:02:40|9356|9341|9356|9341|9356|9341|9356|9341|4
1629363770000|2021-08-19 09:02:50|9356.4|9341.4|9356.5|9341.5|9358.9|9343.9|9356.2|9341.2|18
1629363780000|2021-08-19 09:03:00|9355.8|9340.8|9355.2|9340.2|9355.8|9340.8|9355.2|9340.2|0
1629363790000|2021-08-19 09:03:10|9355.4|9340.4|9356.2|9341.2|9356.2|9341.2|9355.4|9340.4|1
1629363810000|2021-08-19 09:03:30|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1629363820000|2021-08-19 09:03:40|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629363830000|2021-08-19 09:03:50|9358.5|9343.5|9357.9|9342.9|9358.7|9343.7|9357.9|9342.9|1
1629363840000|2021-08-19 09:04:00|9357.2|9342.2|9357.5|9342.5|9357.5|9342.5|9357.2|9342.2|10
1629363850000|2021-08-19 09:04:10|9348.5|9333.5|9349.5|9334.5|9349.5|9334.5|9348.3|9333.3|55
1629363860000|2021-08-19 09:04:20|9350.7|9335.7|9344.9|9329.9|9351|9336|9344.9|9329.9|30
1629363870000|2021-08-19 09:04:30|9344.1|9329.1|9337.2|9322.2|9344.1|9329.1|9337.2|9322.2|71
1629363880000|2021-08-19 09:04:40|9335.7|9320.7|9334|9319|9335.7|9320.7|9334|9319|51
1629363890000|2021-08-19 09:04:50|9326.2|9311.2|9325.9|9310.9|9326.6|9311.6|9325.9|9310.9|44
1629363900000|2021-08-19 09:05:00|9325.5|9310.5|9325.5|9310.5|9325.9|9310.9|9325.5|9310.5|25
1629363910000|2021-08-19 09:05:10|9324.5|9309.5|9323.7|9308.7|9324.5|9309.5|9323.7|9308.7|29
1629363930000|2021-08-19 09:05:30|9323.2|9308.2|9320.2|9305.2|9323.2|9308.2|9320.2|9305.2|8
1629363940000|2021-08-19 09:05:40|9320.7|9305.7|9323.5|9308.5|9323.5|9308.5|9320.7|9305.7|10
1629363950000|2021-08-19 09:05:50|9323.8|9308.8|9324|9309|9324|9309|9323.8|9308.8|0
1629363960000|2021-08-19 09:06:00|9324.2|9309.2|9325.7|9310.7|9325.7|9310.7|9324.2|9309.2|2
1629363970000|2021-08-19 09:06:10|9325.9|9310.9|9325.9|9310.9|9326.2|9311.2|9325.9|9310.9|0
1629363980000|2021-08-19 09:06:20|9326|9311|9326.4|9311.4|9326.4|9311.4|9326|9311|2
1629363990000|2021-08-19 09:06:30|9326.2|9311.2|9325.5|9310.5|9326.2|9311.2|9325.5|9310.5|0
1629364000000|2021-08-19 09:06:40|9325.7|9310.7|9326.6|9311.6|9326.6|9311.6|9325.7|9310.7|4
1629364010000|2021-08-19 09:06:50|9327|9312|9326.6|9311.6|9327|9312|9326.6|9311.6|1
1629364020000|2021-08-19 09:07:00|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|1
1629364040000|2021-08-19 09:07:20|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|0
1629364050000|2021-08-19 09:07:30|9324.8|9309.8|9325.2|9310.2|9325.2|9310.2|9324.8|9309.8|1
1629364090000|2021-08-19 09:08:10|9324.5|9309.5|9324.2|9309.2|9324.5|9309.5|9324.2|9309.2|0
1629364110000|2021-08-19 09:08:30|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1629364140000|2021-08-19 09:09:00|||||||||2
1629364150000|2021-08-19 09:09:10|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1629364160000|2021-08-19 09:09:20|9325.2|9310.2|9327.2|9312.2|9327.2|9312.2|9325.2|9310.2|3
1629364170000|2021-08-19 09:09:30|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|0
1629364180000|2021-08-19 09:09:40|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|0
1629364210000|2021-08-19 09:10:10|9327|9312|9327|9312|9327|9312|9327|9312|1
1629364230000|2021-08-19 09:10:30|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|0
1629364250000|2021-08-19 09:10:50|9329|9314|9328.8|9313.8|9329.3|9314.3|9328.8|9313.8|1
1629364290000|2021-08-19 09:11:30|9329|9314|9329|9314|9329|9314|9329|9314|0
1629364310000|2021-08-19 09:11:50|9328.5|9313.5|9328.8|9313.8|9328.8|9313.8|9328.5|9313.5|0
1629364320000|2021-08-19 09:12:00|9329|9314|9336.5|9321.5|9336.5|9321.5|9328.8|9313.8|47
1629364330000|2021-08-19 09:12:10|9336.9|9321.9|9337.3|9322.3|9337.3|9322.3|9336.9|9321.9|0
1629364340000|2021-08-19 09:12:20|9336.2|9321.2|9339.3|9324.3|9339.3|9324.3|9335.9|9320.9|2
1629364350000|2021-08-19 09:12:30|9338.7|9323.7|9339.8|9324.8|9339.8|9324.8|9338.7|9323.7|10
1629364360000|2021-08-19 09:12:40|9342.6|9327.6|9344.8|9329.8|9344.8|9329.8|9342.6|9327.6|67
1629364370000|2021-08-19 09:12:50|9344.9|9329.9|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|1
1629364400000|2021-08-19 09:13:20|9345.1|9330.1|9345.4|9330.4|9345.4|9330.4|9345.1|9330.1|1
1629364440000|2021-08-19 09:14:00|9345.7|9330.7|9346|9331|9346|9331|9345.5|9330.5|1
1629364470000|2021-08-19 09:14:30|9344.2|9329.2|9345|9330|9345|9330|9344.2|9329.2|3
1629364560000|2021-08-19 09:16:00|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|2
1629364570000|2021-08-19 09:16:10|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|6
1629364620000|2021-08-19 09:17:00|9344|9329|9339.4|9324.4|9344|9329|9339.4|9324.4|4
1629364630000|2021-08-19 09:17:10|9339.5|9324.5|9338.7|9323.7|9339.9|9324.9|9338.7|9323.7|1
1629364640000|2021-08-19 09:17:20|9339|9324|9339|9324|9339|9324|9339|9324|0
1629364680000|2021-08-19 09:18:00|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|0
1629364690000|2021-08-19 09:18:10|9338|9323|9338.5|9323.5|9338.5|9323.5|9338|9323|0
1629364720000|2021-08-19 09:18:40|9341|9326|9341|9326|9341|9326|9341|9326|3
1629364730000|2021-08-19 09:18:50|9342|9327|9342.1|9327.1|9342.1|9327.1|9342|9327|0
1629364780000|2021-08-19 09:19:40|9344.8|9329.8|9343|9328|9344.8|9329.8|9343|9328|0
1629364790000|2021-08-19 09:19:50|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1629364800000|2021-08-19 09:20:00|9343|9328|9342|9327|9343|9328|9340.9|9325.9|1
1629364810000|2021-08-19 09:20:10|9344.5|9329.5|9343.7|9328.7|9345.7|9330.7|9343.7|9328.7|1
1629364820000|2021-08-19 09:20:20|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|3
1629364850000|2021-08-19 09:20:50|9351.2|9336.2|9353.7|9338.7|9353.7|9338.7|9351.2|9336.2|5
1629364860000|2021-08-19 09:21:00|9353.3|9338.3|9353.2|9338.2|9353.3|9338.3|9353.2|9338.2|0
1629364870000|2021-08-19 09:21:10|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|0
1629364900000|2021-08-19 09:21:40|9357.2|9342.2|9359.7|9344.7|9359.7|9344.7|9357.2|9342.2|3
1629364920000|2021-08-19 09:22:00|9358.6|9343.6|9358.2|9343.2|9358.6|9343.6|9358.2|9343.2|0
1629364970000|2021-08-19 09:22:50|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|0
1629364980000|2021-08-19 09:23:00|9359.7|9344.7|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|0
1629365000000|2021-08-19 09:23:20|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|0
1629365010000|2021-08-19 09:23:30|9365.2|9350.2|9359.2|9344.2|9365.2|9350.2|9359.2|9344.2|8
1629365020000|2021-08-19 09:23:40|9359.1|9344.1|9358.6|9343.6|9359.8|9344.8|9357.7|9342.7|2
1629365030000|2021-08-19 09:23:50|9357.7|9342.7|9359.2|9344.2|9359.2|9344.2|9355.2|9340.2|5
1629365040000|2021-08-19 09:24:00|9357.2|9342.2|9358.2|9343.2|9358.7|9343.7|9357.2|9342.2|0
1629365060000|2021-08-19 09:24:20|9356.7|9341.7|9355.7|9340.7|9357.2|9342.2|9355.7|9340.7|0
1629365080000|2021-08-19 09:24:40|9354.2|9339.2|9353.7|9338.7|9354.2|9339.2|9353.7|9338.7|0
1629365090000|2021-08-19 09:24:50|9354|9339|9354.2|9339.2|9354.2|9339.2|9354|9339|0
1629365100000|2021-08-19 09:25:00|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|0
1629365130000|2021-08-19 09:25:30|9354.8|9339.8|9355.2|9340.2|9355.2|9340.2|9354.8|9339.8|0
1629365160000|2021-08-19 09:26:00|9354.8|9339.8|9355.2|9340.2|9355.2|9340.2|9354.8|9339.8|0
1629365170000|2021-08-19 09:26:10|9358.4|9343.4|9360.2|9345.2|9360.2|9345.2|9358.4|9343.4|0
1629365190000|2021-08-19 09:26:30|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|2
1629365200000|2021-08-19 09:26:40|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1629365220000|2021-08-19 09:27:00|9358.2|9343.2|9357.2|9342.2|9358.2|9343.2|9357.2|9342.2|2
1629365240000|2021-08-19 09:27:20|9356.2|9341.2|9352.8|9337.8|9356.2|9341.2|9352.8|9337.8|0
1629365270000|2021-08-19 09:27:50|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|1
1629365280000|2021-08-19 09:28:00|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1629365290000|2021-08-19 09:28:10|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1629365310000|2021-08-19 09:28:30|9358|9343|9358.2|9343.2|9358.2|9343.2|9358|9343|0
1629365320000|2021-08-19 09:28:40|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629365340000|2021-08-19 09:29:00|9358|9343|9359.2|9344.2|9359.2|9344.2|9358|9343|0
1629365350000|2021-08-19 09:29:10|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629365400000|2021-08-19 09:30:00|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629365440000|2021-08-19 09:30:40|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1629365500000|2021-08-19 09:31:40|9355.7|9340.7|9354.2|9339.2|9355.7|9340.7|9353.8|9338.8|0
1629365520000|2021-08-19 09:32:00|9353.5|9338.5|9354.2|9339.2|9354.2|9339.2|9353.5|9338.5|2
1629365530000|2021-08-19 09:32:10|9353.5|9338.5|9353.1|9338.1|9353.5|9338.5|9353.1|9338.1|4
1629365600000|2021-08-19 09:33:20|9349.2|9334.2|9347.2|9332.2|9349.2|9334.2|9347.2|9332.2|15
1629365610000|2021-08-19 09:33:30|9350.6|9335.6|9351|9336|9351|9336|9350.6|9335.6|4
1629365620000|2021-08-19 09:33:40|9348.8|9333.8|9349.8|9334.8|9350.8|9335.8|9348.8|9333.8|11
1629365630000|2021-08-19 09:33:50|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1629365660000|2021-08-19 09:34:20|9349.9|9334.9|9351.5|9336.5|9352|9337|9349.9|9334.9|1
1629365750000|2021-08-19 09:35:50|9351.2|9336.2|9351|9336|9351.2|9336.2|9351|9336|0
1629365800000|2021-08-19 09:36:40|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|1
1629365840000|2021-08-19 09:37:20|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|2
1629365860000|2021-08-19 09:37:40|9353.7|9338.7|9353.6|9338.6|9353.7|9338.7|9353.6|9338.6|0
1629365870000|2021-08-19 09:37:50|9351.9|9336.9|9351.4|9336.4|9351.9|9336.9|9351.4|9336.4|3
1629365880000|2021-08-19 09:38:00|9351.5|9336.5|9351.9|9336.9|9351.9|9336.9|9351.5|9336.5|1
1629365890000|2021-08-19 09:38:10|9352.2|9337.2|9353.2|9338.2|9353.2|9338.2|9352.2|9337.2|1
1629365900000|2021-08-19 09:38:20|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|4
1629365910000|2021-08-19 09:38:30|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1629365940000|2021-08-19 09:39:00|9355|9340|9355|9340|9355|9340|9355|9340|0
1629365950000|2021-08-19 09:39:10|9350.6|9335.6|9348.8|9333.8|9350.6|9335.6|9348.8|9333.8|19
1629365970000|2021-08-19 09:39:30|9349.2|9334.2|9349.4|9334.4|9349.4|9334.4|9349.2|9334.2|0
1629365980000|2021-08-19 09:39:40|9345.7|9330.7|9346.2|9331.2|9346.7|9331.7|9345.7|9330.7|2
1629365990000|2021-08-19 09:39:50|9346.7|9331.7|9345.4|9330.4|9346.7|9331.7|9345.4|9330.4|6
1629366000000|2021-08-19 09:40:00|9345.2|9330.2|9342.6|9327.6|9345.2|9330.2|9342.6|9327.6|1
1629366010000|2021-08-19 09:40:10|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|0
1629366050000|2021-08-19 09:40:50|9342.6|9327.6|9342.2|9327.2|9342.6|9327.6|9342.2|9327.2|11
1629366080000|2021-08-19 09:41:20|||||||||1
1629366110000|2021-08-19 09:41:50|9341.9|9326.9|9341.7|9326.7|9341.9|9326.9|9341.7|9326.7|1
1629366120000|2021-08-19 09:42:00|||||||||2
1629366160000|2021-08-19 09:42:40|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|8
1629366170000|2021-08-19 09:42:50|9340.7|9325.7|9340.7|9325.7|9340.7|9325.7|9340.7|9325.7|2
1629366180000|2021-08-19 09:43:00|9341.1|9326.1|9341.2|9326.2|9341.2|9326.2|9341.1|9326.1|2
1629366190000|2021-08-19 09:43:10|9343|9328|9343.3|9328.3|9343.3|9328.3|9343|9328|2
1629366200000|2021-08-19 09:43:20|9345.4|9330.4|9345.1|9330.1|9346.7|9331.7|9345.1|9330.1|2
1629366210000|2021-08-19 09:43:30|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1629366270000|2021-08-19 09:44:30|9346.3|9331.3|9348.1|9333.1|9348.1|9333.1|9346.3|9331.3|1
1629366280000|2021-08-19 09:44:40|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|0
1629366300000|2021-08-19 09:45:00|9347.5|9332.5|9346.1|9331.1|9347.5|9332.5|9341.8|9326.8|5
1629366310000|2021-08-19 09:45:10|9344.4|9329.4|9346.5|9331.5|9346.5|9331.5|9344.4|9329.4|0
1629366320000|2021-08-19 09:45:20|9347|9332|9347|9332|9347|9332|9347|9332|0
1629366370000|2021-08-19 09:46:10|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1629366380000|2021-08-19 09:46:20|9346.5|9331.5|9346.7|9331.7|9346.7|9331.7|9346.2|9331.2|1
1629366400000|2021-08-19 09:46:40|9346.3|9331.3|9346.7|9331.7|9346.7|9331.7|9346.3|9331.3|1
1629366430000|2021-08-19 09:47:10|||||||||2
1629366460000|2021-08-19 09:47:40|9347|9332|9347|9332|9347|9332|9347|9332|1
1629366470000|2021-08-19 09:47:50|9347.7|9332.7|9348.1|9333.1|9348.1|9333.1|9347.6|9332.6|16
1629366480000|2021-08-19 09:48:00|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|27
1629366500000|2021-08-19 09:48:20|9354.6|9339.6|9355.9|9340.9|9356.8|9341.8|9354.6|9339.6|4
1629366530000|2021-08-19 09:48:50|9355.5|9340.5|9354.9|9339.9|9355.9|9340.9|9354.9|9339.9|0
1629366540000|2021-08-19 09:49:00|9353.4|9338.4|9353.7|9338.7|9353.7|9338.7|9353.4|9338.4|0
1629366550000|2021-08-19 09:49:10|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1629366570000|2021-08-19 09:49:30|9354.7|9339.7|9354.9|9339.9|9354.9|9339.9|9354.7|9339.7|0
1629366660000|2021-08-19 09:51:00|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|1
1629366720000|2021-08-19 09:52:00|9355.4|9340.4|9356.4|9341.4|9356.4|9341.4|9355.4|9340.4|1
1629366730000|2021-08-19 09:52:10|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1629366820000|2021-08-19 09:53:40|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1629366830000|2021-08-19 09:53:50|9355.4|9340.4|9356.7|9341.7|9356.7|9341.7|9355.4|9340.4|1
1629366840000|2021-08-19 09:54:00|9356.9|9341.9|9361.5|9346.5|9361.5|9346.5|9356.9|9341.9|6
1629366850000|2021-08-19 09:54:10|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361|9346|2
1629366870000|2021-08-19 09:54:30|9360|9345|9359.2|9344.2|9360|9345|9359.2|9344.2|5
1629366880000|2021-08-19 09:54:40|9358.7|9343.7|9355.9|9340.9|9359|9344|9355.9|9340.9|1
1629366900000|2021-08-19 09:55:00|9352.9|9337.9|9350.7|9335.7|9352.9|9337.9|9350.7|9335.7|3
1629366930000|2021-08-19 09:55:30|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|8
1629366940000|2021-08-19 09:55:40|9354.1|9339.1|9352.9|9337.9|9354.1|9339.1|9352.9|9337.9|0
1629366950000|2021-08-19 09:55:50|9352.6|9337.6|9351.4|9336.4|9352.6|9337.6|9351.4|9336.4|1
1629366960000|2021-08-19 09:56:00|9351.2|9336.2|9351.2|9336.2|9352.6|9337.6|9351.2|9336.2|2
1629366970000|2021-08-19 09:56:10|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|2
1629366980000|2021-08-19 09:56:20|9349.4|9334.4|9344.7|9329.7|9349.4|9334.4|9344.6|9329.6|2
1629366990000|2021-08-19 09:56:30|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1629367010000|2021-08-19 09:56:50|9342.1|9327.1|9340|9325|9342.1|9327.1|9340|9325|5
1629367020000|2021-08-19 09:57:00|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|0
1629367040000|2021-08-19 09:57:20|9337|9322|9336.4|9321.4|9337|9322|9336.4|9321.4|4
1629367050000|2021-08-19 09:57:30|9336.5|9321.5|9336.4|9321.4|9336.9|9321.9|9336.4|9321.4|1
1629367060000|2021-08-19 09:57:40|9335.8|9320.8|9333.6|9318.6|9335.8|9320.8|9333.6|9318.6|2
1629367080000|2021-08-19 09:58:00|9334|9319|9337.6|9322.6|9337.6|9322.6|9334|9319|1
1629367110000|2021-08-19 09:58:30|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|0
1629367120000|2021-08-19 09:58:40|9335.8|9320.8|9335.5|9320.5|9335.8|9320.8|9335.5|9320.5|10
1629367130000|2021-08-19 09:58:50|9336.5|9321.5|9336|9321|9336.5|9321.5|9336|9321|0
1629367140000|2021-08-19 09:59:00|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|2
1629367150000|2021-08-19 09:59:10|||||||||1
1629367170000|2021-08-19 09:59:30|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|4
1629367180000|2021-08-19 09:59:40|9327.7|9312.7|9327.4|9312.4|9327.7|9312.7|9327.4|9312.4|0
1629367190000|2021-08-19 09:59:50|||||||||1
1629367210000|2021-08-19 10:00:10|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1629367230000|2021-08-19 10:00:30|9326.7|9311.7|9326.6|9311.6|9326.7|9311.7|9326.6|9311.6|10
1629367240000|2021-08-19 10:00:40|9331.9|9316.9|9334.9|9319.9|9334.9|9319.9|9330.4|9315.4|19
1629367250000|2021-08-19 10:00:50|9332.7|9317.7|9331.9|9316.9|9332.7|9317.7|9331.9|9316.9|0
1629367260000|2021-08-19 10:01:00|9333.7|9318.7|9334.4|9319.4|9334.4|9319.4|9333.7|9318.7|0
1629367270000|2021-08-19 10:01:10|9328.4|9313.4|9327.4|9312.4|9328.4|9313.4|9327.4|9312.4|1
1629367280000|2021-08-19 10:01:20|9326.9|9311.9|9332.4|9317.4|9332.4|9317.4|9326.9|9311.9|3
1629367310000|2021-08-19 10:01:50|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|0
1629367390000|2021-08-19 10:03:10|9332.5|9317.5|9332.4|9317.4|9332.5|9317.5|9332.4|9317.4|0
1629367440000|2021-08-19 10:04:00|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|1
1629367470000|2021-08-19 10:04:30|9335.4|9320.4|9334.4|9319.4|9335.4|9320.4|9334.4|9319.4|0
1629367520000|2021-08-19 10:05:20|9335.1|9320.1|9335.4|9320.4|9335.4|9320.4|9335.1|9320.1|0
1629367530000|2021-08-19 10:05:30|9334.6|9319.6|9334.4|9319.4|9334.6|9319.6|9334.4|9319.4|0
1629367600000|2021-08-19 10:06:40|9333.4|9318.4|9332.9|9317.9|9333.4|9318.4|9332.9|9317.9|2
1629367660000|2021-08-19 10:07:40|9342.9|9317.5|9342.1|9317.1|9342.9|9317.5|9342.1|9317.1|3
1629367670000|2021-08-19 10:07:50|9338.6|9323.6|9338.4|9323.4|9339.1|9324.1|9338.4|9323.4|0
1629367690000|2021-08-19 10:08:10|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|5
1629367710000|2021-08-19 10:08:30|9341.1|9326.1|9341.1|9326.1|9341.1|9326.1|9341.1|9326.1|0
1629367730000|2021-08-19 10:08:50|9345.7|9320.7|9346.4|9321.4|9346.4|9321.4|9345.7|9320.7|1
1629367740000|2021-08-19 10:09:00|9346.7|9321.7|9343.9|9328.9|9348.4|9328.9|9343.8|9321.7|0
1629367750000|2021-08-19 10:09:10|9344.4|9329.4|9352.3|9337.3|9354.1|9339.1|9344.4|9324.4|2
1629367760000|2021-08-19 10:09:20|9351.8|9336.8|9351.6|9336.6|9351.8|9336.8|9351.3|9336.3|0
1629367770000|2021-08-19 10:09:30|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1629367780000|2021-08-19 10:09:40|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|1
1629367790000|2021-08-19 10:09:50|9345.8|9330.8|9345.3|9330.3|9346.3|9331.3|9345.3|9330.3|1
1629367800000|2021-08-19 10:10:00|9344.8|9329.8|9344.3|9329.3|9344.8|9329.8|9344.1|9329.1|0
1629367830000|2021-08-19 10:10:30|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1629367850000|2021-08-19 10:10:50|9345.7|9330.7|9347.1|9332.1|9348.2|9333.2|9345.7|9330.7|1
1629367860000|2021-08-19 10:11:00|9347.4|9332.4|9347.6|9332.6|9347.6|9332.6|9347.4|9332.4|0
1629367880000|2021-08-19 10:11:20|9348.6|9333.6|9351.6|9336.6|9351.6|9336.6|9348.6|9333.6|6
1629367890000|2021-08-19 10:11:30|9351.2|9336.2|9351.1|9336.1|9351.2|9336.2|9351.1|9336.1|0
1629367920000|2021-08-19 10:12:00|9351.4|9336.4|9351.6|9336.6|9351.6|9336.6|9351.4|9336.4|0
1629367930000|2021-08-19 10:12:10|9351.2|9336.2|9351.1|9336.1|9351.2|9336.2|9351.1|9336.1|0
1629367950000|2021-08-19 10:12:30|9351.4|9336.4|9351.6|9336.6|9351.6|9336.6|9351.4|9336.4|0
1629367960000|2021-08-19 10:12:40|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|0
1629367980000|2021-08-19 10:13:00|9351.4|9336.4|9351.2|9336.2|9351.4|9336.4|9350.2|9335.2|0
1629368000000|2021-08-19 10:13:20|9356.1|9341.1|9355.7|9340.7|9356.1|9341.1|9355.7|9340.7|9
1629368020000|2021-08-19 10:13:40|9356.8|9341.8|9357.1|9342.1|9357.1|9342.1|9356.8|9341.8|2
1629368040000|2021-08-19 10:14:00|9357.6|9342.6|9360.8|9345.8|9360.8|9345.8|9357.6|9342.6|5
1629368050000|2021-08-19 10:14:10|9361.2|9346.2|9360.7|9345.7|9361.2|9346.2|9360.7|9345.7|0
1629368070000|2021-08-19 10:14:30|9360|9345|9357.2|9342.2|9360|9345|9357.2|9342.2|2
1629368080000|2021-08-19 10:14:40|9355.7|9340.7|9355.4|9340.4|9355.7|9340.7|9355.2|9340.2|8
1629368090000|2021-08-19 10:14:50|9354.9|9339.9|9357.5|9342.5|9357.5|9342.5|9354.9|9339.9|2
1629368100000|2021-08-19 10:15:00|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629368110000|2021-08-19 10:15:10|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1629368130000|2021-08-19 10:15:30|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1629368150000|2021-08-19 10:15:50|9356.2|9341.2|9356.6|9341.6|9356.6|9341.6|9356.2|9341.2|0
1629368170000|2021-08-19 10:16:10|9355.6|9340.6|9349.1|9334.1|9355.6|9340.6|9349.1|9334.1|10
1629368180000|2021-08-19 10:16:20|9348.4|9333.4|9347.9|9332.9|9348.7|9333.7|9347.9|9332.9|0
1629368190000|2021-08-19 10:16:30|9347.4|9332.4|9346.9|9331.9|9347.4|9332.4|9346.9|9331.9|1
1629368200000|2021-08-19 10:16:40|9347.6|9332.6|9346.9|9331.9|9347.6|9332.6|9346.9|9331.9|3
1629368210000|2021-08-19 10:16:50|9347.1|9332.1|9346.9|9331.9|9347.5|9332.5|9346.9|9331.9|2
1629368220000|2021-08-19 10:17:00|||||||||1
1629368240000|2021-08-19 10:17:20|9347|9332|9347.4|9332.4|9347.4|9332.4|9347|9332|1
1629368250000|2021-08-19 10:17:30|9348.2|9333.2|9347.4|9332.4|9348.2|9333.2|9347.4|9332.4|1
1629368260000|2021-08-19 10:17:40|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|2
1629368280000|2021-08-19 10:18:00|9348.4|9333.4|9346.9|9331.9|9348.4|9333.4|9346.9|9331.9|0
1629368290000|2021-08-19 10:18:10|9346.1|9331.1|9345.7|9330.7|9346.1|9331.1|9345.4|9330.4|0
1629368300000|2021-08-19 10:18:20|9345.6|9330.6|9348.1|9333.1|9348.1|9333.1|9345.6|9330.6|4
1629368310000|2021-08-19 10:18:30|9349.1|9334.1|9353.2|9338.2|9354.9|9339.9|9348.6|9333.6|3
1629368340000|2021-08-19 10:19:00|9353.1|9338.1|9357.1|9342.1|9357.1|9342.1|9353.1|9338.1|3
1629368350000|2021-08-19 10:19:10|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629368360000|2021-08-19 10:19:20|9357.1|9342.1|9355.6|9340.6|9357.1|9342.1|9355.6|9340.6|0
1629368370000|2021-08-19 10:19:30|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1629368380000|2021-08-19 10:19:40|9354.2|9339.2|9351.1|9336.1|9354.2|9339.2|9351.1|9336.1|1
1629368390000|2021-08-19 10:19:50|9350.8|9335.8|9348.1|9333.1|9350.8|9335.8|9348.1|9333.1|0
1629368400000|2021-08-19 10:20:00|9351.4|9336.4|9349.1|9334.1|9351.9|9336.9|9349.1|9334.1|2
1629368410000|2021-08-19 10:20:10|9348.5|9333.5|9347.9|9332.9|9348.5|9333.5|9347.9|9332.9|0
1629368430000|2021-08-19 10:20:30|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|0
1629368450000|2021-08-19 10:20:50|9347.1|9332.1|9347|9332|9347.1|9332.1|9347|9332|0
1629368460000|2021-08-19 10:21:00|9346.3|9331.3|9346|9331|9346.3|9331.3|9346|9331|0
1629368470000|2021-08-19 10:21:10|9341.4|9326.4|9341.5|9326.5|9341.5|9326.5|9341.4|9326.4|1
1629368480000|2021-08-19 10:21:20|9341.1|9326.1|9341|9326|9341.1|9326.1|9341|9326|0
1629368490000|2021-08-19 10:21:30|9340.6|9325.6|9338.9|9323.9|9340.6|9325.6|9338.9|9323.9|0
1629368500000|2021-08-19 10:21:40|9339|9324|9332.5|9317.5|9339|9324|9332.4|9317.4|2
1629368510000|2021-08-19 10:21:50|9332.1|9317.1|9332.4|9317.4|9332.7|9317.7|9331.4|9316.4|4
1629368530000|2021-08-19 10:22:10|9337.9|9322.9|9336.7|9321.7|9337.9|9322.9|9336.7|9321.7|3
1629368550000|2021-08-19 10:22:30|9335.6|9320.6|9335|9320|9335.6|9320.6|9335|9320|0
1629368560000|2021-08-19 10:22:40|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|0
1629368580000|2021-08-19 10:23:00|9335.4|9320.4|9335.8|9320.8|9335.8|9320.8|9335.4|9320.4|0
1629368590000|2021-08-19 10:23:10|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1629368620000|2021-08-19 10:23:40|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|0
1629368640000|2021-08-19 10:24:00|9336.1|9321.1|9338.4|9323.4|9338.4|9323.4|9336.1|9321.1|4
1629368650000|2021-08-19 10:24:10|9338|9323|9338.9|9323.9|9338.9|9323.9|9338|9323|0
1629368660000|2021-08-19 10:24:20|9337.4|9322.4|9337.4|9322.4|9337.9|9322.9|9336.9|9321.9|0
1629368680000|2021-08-19 10:24:40|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.4|9322.4|1
1629368690000|2021-08-19 10:24:50|9338.9|9323.9|9337.4|9322.4|9338.9|9323.9|9337.1|9322.1|1
1629368700000|2021-08-19 10:25:00|9338.4|9323.4|9338.4|9323.4|9338.9|9323.9|9338.4|9323.4|0
1629368710000|2021-08-19 10:25:10|9337.6|9322.6|9337.4|9322.4|9337.6|9322.6|9337.4|9322.4|1
1629368730000|2021-08-19 10:25:30|9337.7|9322.7|9337.9|9322.9|9337.9|9322.9|9337.4|9322.4|0
1629368740000|2021-08-19 10:25:40|9337.4|9322.4|9337.4|9322.4|9337.4|9322.4|9337.4|9322.4|0
1629368770000|2021-08-19 10:26:10|9336.3|9321.3|9335.9|9320.9|9336.3|9321.3|9335.9|9320.9|2
1629368830000|2021-08-19 10:27:10|9335.5|9320.5|9335.4|9320.4|9335.5|9320.5|9335.4|9320.4|0
1629368840000|2021-08-19 10:27:20|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|6
1629368850000|2021-08-19 10:27:30|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|1
1629368880000|2021-08-19 10:28:00|9330|9315|9328.4|9313.4|9330.2|9315.2|9326.9|9311.9|17
1629368910000|2021-08-19 10:28:30|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|0
1629368920000|2021-08-19 10:28:40|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|0
1629368940000|2021-08-19 10:29:00|9328.6|9313.6|9329.6|9314.6|9329.9|9314.9|9328.6|9313.6|3
1629368950000|2021-08-19 10:29:10|9329.3|9314.3|9329.6|9314.6|9329.6|9314.6|9329.3|9314.3|0
1629368970000|2021-08-19 10:29:30|9330.7|9315.7|9331.4|9316.4|9331.4|9316.4|9330.7|9315.7|0
1629368980000|2021-08-19 10:29:40|9330.3|9315.3|9329.9|9314.9|9330.3|9315.3|9329.4|9314.4|0
1629368990000|2021-08-19 10:29:50|9329.4|9314.4|9329.9|9314.9|9329.9|9314.9|9329.4|9314.4|0
1629369000000|2021-08-19 10:30:00|9330.8|9315.8|9331.6|9316.6|9331.6|9316.6|9330.8|9315.8|0
1629369100000|2021-08-19 10:31:40|9332.7|9317.7|9332.1|9317.1|9332.8|9317.8|9331.6|9316.6|0
1629369110000|2021-08-19 10:31:50|9331.6|9316.6|9332.1|9317.1|9332.6|9317.6|9331.6|9316.6|0
1629369120000|2021-08-19 10:32:00|9332.6|9317.6|9332.5|9317.5|9332.6|9317.6|9331.6|9316.6|0
1629369130000|2021-08-19 10:32:10|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|0
1629369150000|2021-08-19 10:32:30|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|1
1629369160000|2021-08-19 10:32:40|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|0
1629369170000|2021-08-19 10:32:50|9332.3|9317.3|9332.6|9317.6|9332.6|9317.6|9332.1|9317.1|0
1629369240000|2021-08-19 10:34:00|9335.4|9320.4|9333.7|9318.7|9335.8|9320.8|9333.7|9318.7|4
1629369270000|2021-08-19 10:34:30|9333.1|9318.1|9330.5|9315.5|9333.1|9318.1|9330.5|9315.5|1
1629369280000|2021-08-19 10:34:40|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|0
1629369300000|2021-08-19 10:35:00|9331.1|9316.1|9331.2|9316.2|9331.2|9316.2|9331.1|9316.1|0
1629369340000|2021-08-19 10:35:40|9329.8|9314.8|9330.3|9315.3|9330.3|9315.3|9329.8|9314.8|0
1629369380000|2021-08-19 10:36:20|9329.6|9314.6|9328.8|9313.8|9329.6|9314.6|9328.8|9313.8|0
1629369400000|2021-08-19 10:36:40|||||||||1
1629369430000|2021-08-19 10:37:10|9325.8|9310.8|9322.9|9307.9|9325.8|9310.8|9322.9|9307.9|5
1629369470000|2021-08-19 10:37:50|9325.6|9310.6|9327.6|9312.6|9327.9|9312.9|9324.9|9309.9|6
1629369480000|2021-08-19 10:38:00|9327.8|9312.8|9326.6|9311.6|9327.8|9312.8|9326.6|9311.6|5
1629369490000|2021-08-19 10:38:10|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|0
1629369500000|2021-08-19 10:38:20|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|4
1629369520000|2021-08-19 10:38:40|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|1
1629369530000|2021-08-19 10:38:50|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|0
1629369540000|2021-08-19 10:39:00|9326|9311|9326.1|9311.1|9326.1|9311.1|9326|9311|0
1629369550000|2021-08-19 10:39:10|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1629369560000|2021-08-19 10:39:20|9327|9312|9327|9312|9327|9312|9326.5|9311.5|0
1629369570000|2021-08-19 10:39:30|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|0
1629369590000|2021-08-19 10:39:50|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|0
1629369600000|2021-08-19 10:40:00|9326.3|9311.3|9325.9|9310.9|9326.3|9311.3|9325.9|9310.9|2
1629369610000|2021-08-19 10:40:10|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|3
1629369640000|2021-08-19 10:40:40|||||||||1
1629369670000|2021-08-19 10:41:10|||||||||2
1629369690000|2021-08-19 10:41:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1629369700000|2021-08-19 10:41:40|||||||||1
1629369710000|2021-08-19 10:41:50|9324.1|9309.1|9323.9|9308.9|9324.1|9309.1|9323.9|9308.9|0
1629369730000|2021-08-19 10:42:10|9324.3|9309.3|9324.4|9309.4|9324.4|9309.4|9324.3|9309.3|0
1629369750000|2021-08-19 10:42:30|||||||||1
1629369820000|2021-08-19 10:43:40|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|1
1629369840000|2021-08-19 10:44:00|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1629369880000|2021-08-19 10:44:40|9326.2|9311.2|9326.6|9311.6|9326.6|9311.6|9326.2|9311.2|0
1629369910000|2021-08-19 10:45:10|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|1
1629369950000|2021-08-19 10:45:50|9328.6|9313.6|9328.1|9313.1|9328.6|9313.6|9327.2|9312.2|0
1629369990000|2021-08-19 10:46:30|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|0
1629370000000|2021-08-19 10:46:40|9327.5|9312.5|9327.7|9312.7|9327.7|9312.7|9327.4|9312.4|2
1629370010000|2021-08-19 10:46:50|9328.1|9313.1|9327.7|9312.7|9328.1|9313.1|9327.7|9312.7|0
1629370030000|2021-08-19 10:47:10|9327.3|9312.3|9326.6|9311.6|9327.3|9312.3|9326.6|9311.6|0
1629370040000|2021-08-19 10:47:20|9327|9312|9327|9312|9327|9312|9327|9312|0
1629370130000|2021-08-19 10:48:50|9326.6|9311.6|9326.3|9311.3|9326.6|9311.6|9326.3|9311.3|0
1629370140000|2021-08-19 10:49:00|9326.6|9311.6|9325.9|9310.9|9326.6|9311.6|9325.9|9310.9|1
1629370260000|2021-08-19 10:51:00|9328.1|9313.1|9326.3|9311.3|9328.1|9313.1|9326.3|9311.3|4
1629370270000|2021-08-19 10:51:10|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|1
1629370280000|2021-08-19 10:51:20|9327|9312|9327|9312|9327|9312|9327|9312|1
1629370290000|2021-08-19 10:51:30|9326.6|9311.6|9325.9|9310.9|9326.6|9311.6|9325.9|9310.9|0
1629370370000|2021-08-19 10:52:50|9327.5|9312.5|9326.8|9311.8|9327.5|9312.5|9326.8|9311.8|1
1629370380000|2021-08-19 10:53:00|9326.4|9311.4|9325.7|9310.7|9326.4|9311.4|9325.7|9310.7|0
1629370390000|2021-08-19 10:53:10|9325.3|9310.3|9323.3|9308.3|9325.3|9310.3|9323.3|9308.3|3
1629370440000|2021-08-19 10:54:00|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|1
1629370460000|2021-08-19 10:54:20|9324|9309|9324|9309|9324|9309|9324|9309|0
1629370470000|2021-08-19 10:54:30|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1629370490000|2021-08-19 10:54:50|9324|9309|9324|9309|9324|9309|9324|9309|0
1629370610000|2021-08-19 10:56:50|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|2
1629370620000|2021-08-19 10:57:00|9324|9309|9324|9309|9324|9309|9324|9309|0
1629370670000|2021-08-19 10:57:50|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|1
1629370680000|2021-08-19 10:58:00|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|1
1629370690000|2021-08-19 10:58:10|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1629370710000|2021-08-19 10:58:30|9322.1|9307.1|9321.5|9306.5|9322.1|9307.1|9320.8|9305.8|5
1629370730000|2021-08-19 10:58:50|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|1
1629370750000|2021-08-19 10:59:10|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1629370770000|2021-08-19 10:59:30|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|2
1629370780000|2021-08-19 10:59:40|||||||||1
1629370790000|2021-08-19 10:59:50|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1629370800000|2021-08-19 11:00:00|9322.1|9307.1|9323.1|9308.1|9323.9|9308.9|9322.1|9307.1|4
1629370810000|2021-08-19 11:00:10|9323.6|9308.6|9320.5|9305.5|9323.6|9308.6|9320.5|9305.5|55
1629370820000|2021-08-19 11:00:20|9315.5|9300.5|9310.8|9295.8|9315.5|9300.5|9310.8|9295.8|18
1629370830000|2021-08-19 11:00:30|9310.1|9295.1|9309.8|9294.8|9310.1|9295.1|9309.8|9294.8|0
1629370840000|2021-08-19 11:00:40|9310|9295|9310.7|9295.7|9310.7|9295.7|9310|9295|7
1629370850000|2021-08-19 11:00:50|9311.1|9296.1|9311.6|9296.6|9311.6|9296.6|9311.1|9296.1|2
1629370860000|2021-08-19 11:01:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|3
1629370910000|2021-08-19 11:01:50|||||||||3
1629370950000|2021-08-19 11:02:30|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629370980000|2021-08-19 11:03:00|9311.9|9296.9|9313.3|9298.3|9313.3|9298.3|9311.9|9296.9|1
1629371030000|2021-08-19 11:03:50|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|0
1629371040000|2021-08-19 11:04:00|9313.3|9298.3|9318|9303|9318|9303|9313.3|9298.3|4
1629371060000|2021-08-19 11:04:20|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1629371070000|2021-08-19 11:04:30|9317.3|9302.3|9316.5|9301.5|9317.3|9302.3|9316.5|9301.5|1
1629371080000|2021-08-19 11:04:40|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1629371090000|2021-08-19 11:04:50|9316.8|9301.8|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|1
1629371100000|2021-08-19 11:05:00|9316.6|9301.6|9316.1|9301.1|9316.6|9301.6|9316.1|9301.1|1
1629371140000|2021-08-19 11:05:40|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1629371150000|2021-08-19 11:05:50|9314.8|9299.8|9315.2|9300.2|9315.2|9300.2|9314.8|9299.8|0
1629371170000|2021-08-19 11:06:10|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1629371180000|2021-08-19 11:06:20|9314.5|9299.5|9314.1|9299.1|9314.5|9299.5|9314.1|9299.1|0
1629371210000|2021-08-19 11:06:50|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|2
1629371220000|2021-08-19 11:07:00|9316.3|9301.3|9316.8|9301.8|9316.8|9301.8|9316.3|9301.3|0
1629371240000|2021-08-19 11:07:20|||||||||1
1629371280000|2021-08-19 11:08:00|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1629371290000|2021-08-19 11:08:10|9313.9|9298.9|9313.6|9298.6|9313.9|9298.9|9313.6|9298.6|1
1629371310000|2021-08-19 11:08:30|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|1
1629371340000|2021-08-19 11:09:00|9313.6|9298.6|9317.3|9302.3|9317.3|9302.3|9313.6|9298.6|4
1629371350000|2021-08-19 11:09:10|9316.9|9301.9|9316.8|9301.8|9316.9|9301.9|9316.8|9301.8|0
1629371440000|2021-08-19 11:10:40|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1629371490000|2021-08-19 11:11:30|9314.9|9299.9|9313.7|9298.7|9314.9|9299.9|9313.7|9298.7|15
1629371500000|2021-08-19 11:11:40|9313.3|9298.3|9311|9296|9313.3|9298.3|9311|9296|10
1629371510000|2021-08-19 11:11:50|||||||||1
1629371520000|2021-08-19 11:12:00|||||||||6
1629371530000|2021-08-19 11:12:10|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|2
1629371580000|2021-08-19 11:13:00|9310.2|9295.2|9312.6|9297.6|9312.6|9297.6|9310.2|9295.2|6
1629371700000|2021-08-19 11:15:00|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629371720000|2021-08-19 11:15:20|9312.6|9297.6|9314.8|9299.8|9314.8|9299.8|9312.6|9297.6|2
1629371740000|2021-08-19 11:15:40|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|0
1629371750000|2021-08-19 11:15:50|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|5
1629371760000|2021-08-19 11:16:00|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629371840000|2021-08-19 11:17:20|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|0
1629371860000|2021-08-19 11:17:40|9314.8|9299.8|9313|9298|9314.8|9299.8|9313|9298|1
1629371870000|2021-08-19 11:17:50|9311|9296|9310.1|9295.1|9311|9296|9310.1|9295.1|23
1629371880000|2021-08-19 11:18:00|9310.6|9295.6|9312.1|9297.1|9313|9298|9310.6|9295.6|13
1629371910000|2021-08-19 11:18:30|9312.5|9297.5|9312.6|9297.6|9312.6|9297.6|9312.5|9297.5|0
1629371920000|2021-08-19 11:18:40|9312.5|9297.5|9311.1|9296.1|9312.5|9297.5|9311.1|9296.1|13
1629371930000|2021-08-19 11:18:50|9311.6|9296.6|9311.1|9296.1|9311.6|9296.6|9311.1|9296.1|0
1629371950000|2021-08-19 11:19:10|||||||||1
1629371970000|2021-08-19 11:19:30|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|1
1629371990000|2021-08-19 11:19:50|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|0
1629372000000|2021-08-19 11:20:00|9312|9297|9312.8|9297.8|9312.8|9297.8|9312|9297|3
1629372010000|2021-08-19 11:20:10|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1629372020000|2021-08-19 11:20:20|9312.3|9297.3|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|2
1629372050000|2021-08-19 11:20:50|9313.1|9298.1|9312.3|9297.3|9313.1|9298.1|9312.3|9297.3|1
1629372060000|2021-08-19 11:21:00|9312.1|9297.1|9311.8|9296.8|9312.1|9297.1|9311.3|9296.3|10
1629372100000|2021-08-19 11:21:40|||||||||4
1629372170000|2021-08-19 11:22:50|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629372220000|2021-08-19 11:23:40|9312.6|9297.6|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|0
1629372300000|2021-08-19 11:25:00|||||||||1
1629372310000|2021-08-19 11:25:10|||||||||1
1629372360000|2021-08-19 11:26:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1629372370000|2021-08-19 11:26:10|9312.6|9297.6|9313.3|9298.3|9313.3|9298.3|9312.6|9297.6|2
1629372380000|2021-08-19 11:26:20|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1629372400000|2021-08-19 11:26:40|||||||||1
1629372410000|2021-08-19 11:26:50|9315|9300|9315|9300|9315|9300|9315|9300|0
1629372420000|2021-08-19 11:27:00|9315.3|9300.3|9316.4|9301.4|9316.4|9301.4|9315.3|9300.3|5
1629372430000|2021-08-19 11:27:10|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1629372440000|2021-08-19 11:27:20|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629372450000|2021-08-19 11:27:30|9315.2|9300.2|9314.8|9299.8|9315.2|9300.2|9314.8|9299.8|0
1629372460000|2021-08-19 11:27:40|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|1
1629372480000|2021-08-19 11:28:00|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|0
1629372570000|2021-08-19 11:29:30|9314.6|9299.6|9312.3|9297.3|9314.6|9299.6|9311.3|9296.3|22
1629372580000|2021-08-19 11:29:40|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1629372590000|2021-08-19 11:29:50|9313|9298|9313|9298|9313|9298|9313|9298|0
1629372600000|2021-08-19 11:30:00|9315.5|9300.5|9318.5|9303.5|9318.5|9303.5|9315.5|9300.5|4
1629372630000|2021-08-19 11:30:30|9318.8|9303.8|9319|9304|9319|9304|9318.8|9303.8|0
1629372640000|2021-08-19 11:30:40|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|1
1629372650000|2021-08-19 11:30:50|9324|9309|9324|9309|9324|9309|9323.5|9308.5|2
1629372680000|2021-08-19 11:31:20|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|1
1629372700000|2021-08-19 11:31:40|9324|9309|9323.5|9308.5|9324|9309|9323.5|9308.5|0
1629372710000|2021-08-19 11:31:50|9324.5|9309.5|9323.5|9308.5|9324.5|9309.5|9323.5|9308.5|10
1629372720000|2021-08-19 11:32:00|9324|9309|9324|9309|9324|9309|9324|9309|0
1629372730000|2021-08-19 11:32:10|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1629372740000|2021-08-19 11:32:20|9323.5|9308.5|9325.5|9310.5|9325.5|9310.5|9323.5|9308.5|2
1629372750000|2021-08-19 11:32:30|9325.1|9310.1|9325|9310|9325.1|9310.1|9325|9310|0
1629372760000|2021-08-19 11:32:40|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|0
1629372790000|2021-08-19 11:33:10|9323.5|9308.5|9323.5|9308.5|9323.5|9308.5|9323.5|9308.5|1
1629372850000|2021-08-19 11:34:10|9324|9309|9325|9310|9325|9310|9324|9309|1
1629372870000|2021-08-19 11:34:30|9325.5|9310.5|9326|9311|9326|9311|9325.5|9310.5|0
1629372890000|2021-08-19 11:34:50|9326.1|9311.1|9326.5|9311.5|9326.5|9311.5|9326.1|9311.1|1
1629373030000|2021-08-19 11:37:10|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|1
1629373060000|2021-08-19 11:37:40|9327.1|9312.1|9328.7|9313.7|9328.7|9313.7|9326.6|9311.6|3
1629373080000|2021-08-19 11:38:00|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|0
1629373090000|2021-08-19 11:38:10|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|0
1629373110000|2021-08-19 11:38:30|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|0
1629373160000|2021-08-19 11:39:20|9328.5|9313.5|9327.8|9312.8|9328.5|9313.5|9327.8|9312.8|0
1629373170000|2021-08-19 11:39:30|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|0
1629373250000|2021-08-19 11:40:50|9333.4|9318.4|9332.3|9317.3|9333.4|9318.4|9332.3|9317.3|39
1629373260000|2021-08-19 11:41:00|9332.2|9317.2|9330.8|9315.8|9332.9|9317.9|9330.8|9315.8|4
1629373280000|2021-08-19 11:41:20|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|0
1629373380000|2021-08-19 11:43:00|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|0
1629373440000|2021-08-19 11:44:00|9330.3|9315.3|9331.3|9316.3|9331.3|9316.3|9330.3|9315.3|0
1629373500000|2021-08-19 11:45:00|9330.6|9315.6|9331.4|9316.4|9331.4|9316.4|9330.6|9315.6|0
1629373510000|2021-08-19 11:45:10|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|0
1629373520000|2021-08-19 11:45:20|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|1
1629373540000|2021-08-19 11:45:40|9333.4|9318.4|9335.8|9320.8|9335.8|9320.8|9333.4|9318.4|1
1629373560000|2021-08-19 11:46:00|9335.6|9320.6|9335.1|9320.1|9335.6|9320.6|9333.8|9318.8|3
1629373570000|2021-08-19 11:46:10|9335.6|9320.6|9336.2|9321.2|9336.2|9321.2|9335.6|9320.6|0
1629373620000|2021-08-19 11:47:00|9336.7|9321.7|9335.7|9320.7|9336.7|9321.7|9335.7|9320.7|1
1629373670000|2021-08-19 11:47:50|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|1
1629373700000|2021-08-19 11:48:20|9333.8|9318.8|9330.8|9315.8|9333.8|9318.8|9330.8|9315.8|3
1629373710000|2021-08-19 11:48:30|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|0
1629373800000|2021-08-19 11:50:00|9329.2|9314.2|9328.8|9313.8|9329.2|9314.2|9328.8|9313.8|0
1629373820000|2021-08-19 11:50:20|9331.8|9316.8|9332.1|9317.1|9332.1|9317.1|9331.8|9316.8|4
1629373830000|2021-08-19 11:50:30|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|0
1629373840000|2021-08-19 11:50:40|9332.1|9317.1|9331.3|9316.3|9332.3|9317.3|9331.3|9316.3|3
1629373850000|2021-08-19 11:50:50|9331.7|9316.7|9331.8|9316.8|9331.8|9316.8|9331.7|9316.7|0
1629373980000|2021-08-19 11:53:00|||||||||1
1629373990000|2021-08-19 11:53:10|||||||||1
1629374000000|2021-08-19 11:53:20|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|3
1629374010000|2021-08-19 11:53:30|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1629374020000|2021-08-19 11:53:40|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|0
1629374030000|2021-08-19 11:53:50|||||||||1
1629374090000|2021-08-19 11:54:50|9333|9318|9332|9317|9333|9318|9332|9317|3
1629374100000|2021-08-19 11:55:00|9331.3|9316.3|9331.2|9316.2|9331.3|9316.3|9331|9316|2
1629374150000|2021-08-19 11:55:50|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|2
1629374170000|2021-08-19 11:56:10|9331.3|9316.3|9331.2|9316.2|9331.3|9316.3|9331.2|9316.2|0
1629374210000|2021-08-19 11:56:50|9332|9317|9331.5|9316.5|9332|9317|9331.5|9316.5|5
1629374240000|2021-08-19 11:57:20|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|1
1629374270000|2021-08-19 11:57:50|||||||||1
1629374280000|2021-08-19 11:58:00|9332|9317|9332.7|9317.7|9332.7|9317.7|9332|9317|2
1629374290000|2021-08-19 11:58:10|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|0
1629374310000|2021-08-19 11:58:30|||||||||1
1629374330000|2021-08-19 11:58:50|9333.5|9318.5|9334.8|9319.8|9335.3|9320.3|9333.5|9318.5|2
1629374340000|2021-08-19 11:59:00|9334.3|9319.3|9334.7|9319.7|9334.7|9319.7|9334.3|9319.3|2
1629374350000|2021-08-19 11:59:10|9334.8|9319.8|9333|9318|9334.8|9319.8|9333|9318|1
1629374360000|2021-08-19 11:59:20|9332.4|9317.4|9331.3|9316.3|9332.4|9317.4|9331.3|9316.3|1
1629374370000|2021-08-19 11:59:30|9332.3|9317.3|9330.9|9315.9|9332.3|9317.3|9330.9|9315.9|1
1629374380000|2021-08-19 11:59:40|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1629374390000|2021-08-19 11:59:50|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|7
1629374400000|2021-08-19 12:00:00|9325.9|9310.9|9327.1|9312.1|9327.1|9312.1|9323.9|9308.9|63
1629374410000|2021-08-19 12:00:10|9326.8|9311.8|9326.6|9311.6|9326.8|9311.8|9326.3|9311.3|0
1629374430000|2021-08-19 12:00:30|||||||||1
1629374440000|2021-08-19 12:00:40|9325.2|9310.2|9323.6|9308.6|9325.2|9310.2|9323.6|9308.6|18
1629374450000|2021-08-19 12:00:50|9323.3|9308.3|9323.1|9308.1|9323.3|9308.3|9323.1|9308.1|20
1629374460000|2021-08-19 12:01:00|||||||||21
1629374470000|2021-08-19 12:01:10|9323.5|9308.5|9323.8|9308.8|9323.8|9308.8|9323.5|9308.5|18
1629374490000|2021-08-19 12:01:30|9323.5|9308.5|9323.8|9308.8|9323.8|9308.8|9323.5|9308.5|5
1629374510000|2021-08-19 12:01:50|9319.9|9304.9|9317|9302|9319.9|9304.9|9317|9302|6
1629374520000|2021-08-19 12:02:00|9316.5|9301.5|9313.1|9298.1|9316.5|9301.5|9313.1|9298.1|9
1629374530000|2021-08-19 12:02:10|9312.7|9297.7|9312.6|9297.6|9312.7|9297.7|9312.6|9297.6|0
1629374540000|2021-08-19 12:02:20|9311.3|9296.3|9310.8|9295.8|9311.3|9296.3|9310.8|9295.8|2
1629374550000|2021-08-19 12:02:30|9310.3|9295.3|9303.8|9288.8|9310.3|9295.3|9303.7|9288.7|84
1629374560000|2021-08-19 12:02:40|9304|9289|9305.3|9290.3|9305.3|9290.3|9304|9289|6
1629374570000|2021-08-19 12:02:50|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|10
1629374580000|2021-08-19 12:03:00|9304.3|9289.3|9303.8|9288.8|9304.3|9289.3|9303.8|9288.8|13
1629374590000|2021-08-19 12:03:10|||||||||5
1629374600000|2021-08-19 12:03:20|||||||||9
1629374610000|2021-08-19 12:03:30|||||||||3
1629374620000|2021-08-19 12:03:40|9303.7|9288.7|9304.4|9289.4|9304.4|9289.4|9303.7|9288.7|10
1629374640000|2021-08-19 12:04:00|||||||||5
1629374650000|2021-08-19 12:04:10|||||||||2
1629374660000|2021-08-19 12:04:20|||||||||2
1629374670000|2021-08-19 12:04:30|||||||||1
1629374680000|2021-08-19 12:04:40|9305|9290|9305.7|9290.7|9305.7|9290.7|9305|9290|2
1629374690000|2021-08-19 12:04:50|9306.7|9291.7|9310.2|9295.2|9310.2|9295.2|9306.7|9291.7|5
1629374700000|2021-08-19 12:05:00|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1629374730000|2021-08-19 12:05:30|9309.6|9294.6|9307.9|9292.9|9309.6|9294.6|9307.9|9292.9|1
1629374740000|2021-08-19 12:05:40|||||||||1
1629374750000|2021-08-19 12:05:50|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|1
1629374760000|2021-08-19 12:06:00|9307.4|9292.4|9306.3|9291.3|9307.4|9292.4|9306.3|9291.3|1
1629374770000|2021-08-19 12:06:10|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|0
1629374790000|2021-08-19 12:06:30|9306.4|9291.4|9307.4|9292.4|9307.4|9292.4|9306.4|9291.4|7
1629374820000|2021-08-19 12:07:00|9306.9|9291.9|9304.2|9289.2|9306.9|9291.9|9304.2|9289.2|25
1629374830000|2021-08-19 12:07:10|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|2
1629374840000|2021-08-19 12:07:20|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|7
1629374850000|2021-08-19 12:07:30|9304.3|9289.3|9306|9291|9306|9291|9304.2|9289.2|1
1629374860000|2021-08-19 12:07:40|9306.2|9291.2|9307.2|9292.2|9307.2|9292.2|9306.2|9291.2|1
1629374870000|2021-08-19 12:07:50|9308.2|9293.2|9307.7|9292.7|9308.2|9293.2|9307.7|9292.7|12
1629374880000|2021-08-19 12:08:00|9306.2|9291.2|9305.7|9290.7|9306.2|9291.2|9305.7|9290.7|2
1629374900000|2021-08-19 12:08:20|9305.5|9290.5|9305.2|9290.2|9305.5|9290.5|9305.2|9290.2|5
1629374910000|2021-08-19 12:08:30|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|6
1629374920000|2021-08-19 12:08:40|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|2
1629374930000|2021-08-19 12:08:50|||||||||2
1629374940000|2021-08-19 12:09:00|9304.7|9289.7|9308.4|9293.4|9308.4|9293.4|9304.7|9289.7|12
1629374950000|2021-08-19 12:09:10|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1629374960000|2021-08-19 12:09:20|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1629374970000|2021-08-19 12:09:30|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9306.6|9291.6|4
1629374990000|2021-08-19 12:09:50|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|1
1629375000000|2021-08-19 12:10:00|9307.7|9292.7|9307.6|9292.6|9307.7|9292.7|9307.6|9292.6|1
1629375010000|2021-08-19 12:10:10|||||||||1
1629375020000|2021-08-19 12:10:20|||||||||1
1629375030000|2021-08-19 12:10:30|9310.5|9295.5|9309.6|9294.6|9310.5|9295.5|9309.6|9294.6|4
1629375040000|2021-08-19 12:10:40|9309.1|9294.1|9307.2|9292.2|9309.1|9294.1|9307.2|9292.2|4
1629375060000|2021-08-19 12:11:00|9307.1|9292.1|9304.6|9289.6|9307.5|9292.5|9304.6|9289.6|18
1629375080000|2021-08-19 12:11:20|||||||||1
1629375090000|2021-08-19 12:11:30|9304.1|9289.1|9304|9289|9304.1|9289.1|9303.5|9288.5|19
1629375100000|2021-08-19 12:11:40|9303.6|9288.6|9310|9295|9310|9295|9303.6|9288.6|3
1629375110000|2021-08-19 12:11:50|9309.5|9294.5|9313.8|9298.8|9313.8|9298.8|9309.5|9294.5|15
1629375120000|2021-08-19 12:12:00|9314|9299|9321|9306|9321|9306|9314|9299|6
1629375130000|2021-08-19 12:12:10|9318.5|9303.5|9317.5|9302.5|9318.5|9303.5|9317.5|9302.5|2
1629375140000|2021-08-19 12:12:20|9316.5|9301.5|9316|9301|9316.5|9301.5|9316|9301|1
1629375150000|2021-08-19 12:12:30|9314|9299|9313.5|9298.5|9314|9299|9313.5|9298.5|4
1629375160000|2021-08-19 12:12:40|9315|9300|9314.5|9299.5|9315|9300|9314.5|9299.5|3
1629375180000|2021-08-19 12:13:00|9314|9299|9313.5|9298.5|9314|9299|9313.5|9298.5|0
1629375200000|2021-08-19 12:13:20|9314|9299|9315.5|9300.5|9315.5|9300.5|9314|9299|3
1629375210000|2021-08-19 12:13:30|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1629375230000|2021-08-19 12:13:50|9314|9299|9314|9299|9314|9299|9314|9299|0
1629375240000|2021-08-19 12:14:00|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|1
1629375250000|2021-08-19 12:14:10|9317|9302|9317.5|9302.5|9317.5|9302.5|9317|9302|0
1629375270000|2021-08-19 12:14:30|9317|9302|9317|9302|9317|9302|9317|9302|0
1629375290000|2021-08-19 12:14:50|9315.1|9300.1|9313.7|9298.7|9315.1|9300.1|9311.1|9296.1|6
1629375300000|2021-08-19 12:15:00|9313.9|9298.9|9316.4|9301.4|9316.4|9301.4|9312.4|9297.4|7
1629375310000|2021-08-19 12:15:10|9316.7|9301.7|9317.7|9302.7|9317.7|9302.7|9316.7|9301.7|0
1629375330000|2021-08-19 12:15:30|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1629375340000|2021-08-19 12:15:40|9318.7|9303.7|9322.1|9307.1|9322.2|9307.2|9318.7|9303.7|6
1629375350000|2021-08-19 12:15:50|9323.2|9308.2|9323.7|9308.7|9323.7|9308.7|9323.2|9308.2|0
1629375370000|2021-08-19 12:16:10|9322.2|9307.2|9324.2|9309.2|9324.2|9309.2|9322.2|9307.2|5
1629375380000|2021-08-19 12:16:20|||||||||1
1629375390000|2021-08-19 12:16:30|9323.7|9308.7|9322.7|9307.7|9323.7|9308.7|9322.7|9307.7|1
1629375400000|2021-08-19 12:16:40|9321.3|9306.3|9321.7|9306.7|9322.2|9307.2|9321.3|9306.3|4
1629375410000|2021-08-19 12:16:50|9321.5|9306.5|9320.1|9305.1|9321.5|9306.5|9319.7|9304.7|1
1629375420000|2021-08-19 12:17:00|9320.2|9305.2|9330.7|9315.7|9330.7|9315.7|9320.2|9305.2|37
1629375430000|2021-08-19 12:17:10|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|2
1629375440000|2021-08-19 12:17:20|9330.2|9315.2|9333.2|9318.2|9333.2|9318.2|9330.2|9315.2|5
1629375450000|2021-08-19 12:17:30|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|0
1629375460000|2021-08-19 12:17:40|||||||||1
1629375470000|2021-08-19 12:17:50|9332.5|9317.5|9332.3|9317.3|9332.5|9317.5|9332.3|9317.3|1
1629375480000|2021-08-19 12:18:00|9332.5|9317.5|9326.1|9311.1|9332.5|9317.5|9325.7|9310.7|5
1629375490000|2021-08-19 12:18:10|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|0
1629375500000|2021-08-19 12:18:20|9325.7|9310.7|9322.2|9307.2|9325.7|9310.7|9322.2|9307.2|1
1629375510000|2021-08-19 12:18:30|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|1
1629375520000|2021-08-19 12:18:40|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1629375530000|2021-08-19 12:18:50|9321.5|9306.5|9321.1|9306.1|9321.5|9306.5|9321.1|9306.1|2
1629375540000|2021-08-19 12:19:00|||||||||1
1629375550000|2021-08-19 12:19:10|||||||||2
1629375570000|2021-08-19 12:19:30|9320.6|9305.6|9321.1|9306.1|9321.1|9306.1|9320.6|9305.6|1
1629375580000|2021-08-19 12:19:40|9321.2|9306.2|9320|9305|9321.2|9306.2|9320|9305|2
1629375590000|2021-08-19 12:19:50|9319.5|9304.5|9319.1|9304.1|9319.5|9304.5|9319.1|9304.1|2
1629375600000|2021-08-19 12:20:00|9319.5|9304.5|9320|9305|9320|9305|9319.5|9304.5|1
1629375610000|2021-08-19 12:20:10|9321.5|9306.5|9322.5|9307.5|9322.5|9307.5|9320.5|9305.5|3
1629375620000|2021-08-19 12:20:20|9325.5|9310.5|9330|9315|9330|9315|9325.5|9310.5|6
1629375630000|2021-08-19 12:20:30|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|1
1629375640000|2021-08-19 12:20:40|9328.2|9313.2|9329|9314|9329|9314|9328.2|9313.2|0
1629375650000|2021-08-19 12:20:50|||||||||1
1629375660000|2021-08-19 12:21:00|9329.4|9314.4|9334|9319|9334|9319|9329.4|9314.4|4
1629375680000|2021-08-19 12:21:20|9334.8|9319.8|9337.8|9322.8|9338.2|9323.2|9334.8|9319.8|8
1629375690000|2021-08-19 12:21:30|9338.8|9323.8|9337.5|9322.5|9338.8|9323.8|9337.5|9322.5|0
1629375700000|2021-08-19 12:21:40|9339.5|9324.5|9344.5|9329.5|9345.5|9330.5|9339.5|9324.5|5
1629375710000|2021-08-19 12:21:50|9343.5|9328.5|9343.2|9328.2|9343.5|9328.5|9343.2|9328.2|0
1629375720000|2021-08-19 12:22:00|9343.4|9328.4|9343.7|9328.7|9343.7|9328.7|9343.4|9328.4|2
1629375740000|2021-08-19 12:22:20|9344.2|9329.2|9347.5|9332.5|9350.8|9335.8|9344.2|9329.2|7
1629375750000|2021-08-19 12:22:30|9347|9332|9345.5|9330.5|9347|9332|9345.5|9330.5|0
1629375770000|2021-08-19 12:22:50|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|1
1629375780000|2021-08-19 12:23:00|9346.8|9331.8|9347|9332|9347|9332|9346.8|9331.8|0
1629375790000|2021-08-19 12:23:10|9347.5|9332.5|9352|9337|9352|9337|9347.5|9332.5|9
1629375800000|2021-08-19 12:23:20|9352.5|9337.5|9351|9336|9353|9338|9351|9336|2
1629375810000|2021-08-19 12:23:30|9351.5|9336.5|9349|9334|9351.5|9336.5|9349|9334|0
1629375820000|2021-08-19 12:23:40|9350|9335|9352.1|9337.1|9352.1|9337.1|9350|9335|2
1629375830000|2021-08-19 12:23:50|9353|9338|9350|9335|9353|9338|9350|9335|4
1629375840000|2021-08-19 12:24:00|9353|9338|9353.5|9338.5|9353.5|9338.5|9353|9338|1
1629375860000|2021-08-19 12:24:20|9353|9338|9349.5|9334.5|9353|9338|9349.5|9334.5|5
1629375870000|2021-08-19 12:24:30|9348.7|9333.7|9348|9333|9348.7|9333.7|9348|9333|0
1629375880000|2021-08-19 12:24:40|9347.5|9332.5|9347.3|9332.3|9347.8|9332.8|9347.3|9332.3|2
1629375920000|2021-08-19 12:25:20|||||||||1
1629375940000|2021-08-19 12:25:40|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9344.7|9329.7|4
1629375950000|2021-08-19 12:25:50|9344.8|9329.8|9344.8|9329.8|9345|9330|9343.5|9328.5|2
1629375960000|2021-08-19 12:26:00|9345|9330|9340|9325|9345|9330|9339.1|9324.1|11
1629375970000|2021-08-19 12:26:10|9339.8|9324.8|9339.1|9324.1|9339.8|9324.8|9339.1|9324.1|0
1629375980000|2021-08-19 12:26:20|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|0
1629375990000|2021-08-19 12:26:30|9337.9|9322.9|9340.1|9325.1|9340.1|9325.1|9336.5|9321.5|12
1629376000000|2021-08-19 12:26:40|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|3
1629376010000|2021-08-19 12:26:50|9343|9328|9343|9328|9343|9328|9343|9328|1
1629376020000|2021-08-19 12:27:00|9341.1|9326.1|9340.2|9325.2|9341.1|9326.1|9339.5|9324.5|2
1629376030000|2021-08-19 12:27:10|||||||||1
1629376050000|2021-08-19 12:27:30|9339.9|9324.9|9341.1|9326.1|9341.1|9326.1|9339.4|9324.4|3
1629376060000|2021-08-19 12:27:40|9340.5|9325.5|9340.8|9325.8|9340.8|9325.8|9340.5|9325.5|0
1629376070000|2021-08-19 12:27:50|9340.5|9325.5|9341.3|9326.3|9341.3|9326.3|9340.1|9325.1|0
1629376080000|2021-08-19 12:28:00|9340.8|9325.8|9340.8|9325.8|9341.3|9326.3|9340.8|9325.8|0
1629376090000|2021-08-19 12:28:10|9340.1|9325.1|9340.5|9325.5|9340.5|9325.5|9340.1|9325.1|1
1629376110000|2021-08-19 12:28:30|9340.1|9325.1|9339.7|9324.7|9340.1|9325.1|9339.7|9324.7|1
1629376120000|2021-08-19 12:28:40|||||||||15
1629376130000|2021-08-19 12:28:50|9340.1|9325.1|9341.2|9326.2|9341.2|9326.2|9339.5|9324.5|4
1629376140000|2021-08-19 12:29:00|9340.6|9325.6|9339.2|9324.2|9341.3|9326.3|9339.2|9324.2|1
1629376150000|2021-08-19 12:29:10|||||||||1
1629376160000|2021-08-19 12:29:20|9339.1|9324.1|9340.2|9325.2|9340.2|9325.2|9339.1|9324.1|3
1629376170000|2021-08-19 12:29:30|||||||||1
1629376200000|2021-08-19 12:30:00|9338.1|9323.1|9339.8|9324.8|9339.8|9324.8|9338.1|9323.1|7
1629376210000|2021-08-19 12:30:10|||||||||11
1629376220000|2021-08-19 12:30:20|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|1
1629376230000|2021-08-19 12:30:30|9340.3|9325.3|9340.7|9325.7|9340.7|9325.7|9340.3|9325.3|16
1629376250000|2021-08-19 12:30:50|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|1
1629376260000|2021-08-19 12:31:00|9342.7|9327.7|9352.4|9337.4|9352.9|9337.9|9342.7|9327.7|19
1629376270000|2021-08-19 12:31:10|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|3
1629376280000|2021-08-19 12:31:20|9350.2|9335.2|9351.4|9336.4|9351.4|9336.4|9347|9332|7
1629376290000|2021-08-19 12:31:30|9350.9|9335.9|9353.4|9338.4|9354.9|9339.9|9349.9|9334.9|12
1629376300000|2021-08-19 12:31:40|9352.4|9337.4|9357.4|9342.4|9357.4|9342.4|9352.4|9337.4|6
1629376310000|2021-08-19 12:31:50|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1629376320000|2021-08-19 12:32:00|9356|9341|9356.4|9341.4|9356.4|9341.4|9356|9341|0
1629376330000|2021-08-19 12:32:10|9353.4|9338.4|9351.2|9336.2|9353.4|9338.4|9350.8|9335.8|3
1629376340000|2021-08-19 12:32:20|9351.4|9336.4|9351.9|9336.9|9351.9|9336.9|9351.4|9336.4|1
1629376350000|2021-08-19 12:32:30|9351.4|9336.4|9349.9|9334.9|9351.4|9336.4|9349.9|9334.9|0
1629376360000|2021-08-19 12:32:40|9348.9|9333.9|9346.9|9331.9|9348.9|9333.9|9346.9|9331.9|6
1629376370000|2021-08-19 12:32:50|9345.9|9330.9|9348.4|9333.4|9348.4|9333.4|9345.9|9330.9|2
1629376380000|2021-08-19 12:33:00|9347.9|9332.9|9348.9|9333.9|9348.9|9333.9|9347.9|9332.9|1
1629376390000|2021-08-19 12:33:10|9347.4|9332.4|9346.4|9331.4|9347.4|9332.4|9346.4|9331.4|1
1629376400000|2021-08-19 12:33:20|9345.8|9330.8|9341.5|9326.5|9345.8|9330.8|9341.5|9326.5|5
1629376410000|2021-08-19 12:33:30|9340.5|9325.5|9346.9|9331.9|9348.4|9333.4|9339.8|9324.8|4
1629376420000|2021-08-19 12:33:40|9348.4|9333.4|9347.9|9332.9|9348.9|9333.9|9347.9|9332.9|0
1629376430000|2021-08-19 12:33:50|9348.2|9333.2|9349.4|9334.4|9349.4|9334.4|9348.2|9333.2|0
1629376440000|2021-08-19 12:34:00|9347|9332|9343.9|9328.9|9347|9332|9343.9|9328.9|3
1629376450000|2021-08-19 12:34:10|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|8
1629376460000|2021-08-19 12:34:20|9345.4|9330.4|9346.3|9331.3|9346.3|9331.3|9344.4|9329.4|4
1629376470000|2021-08-19 12:34:30|9346.9|9331.9|9345.9|9330.9|9346.9|9331.9|9345.9|9330.9|0
1629376480000|2021-08-19 12:34:40|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|0
1629376490000|2021-08-19 12:34:50|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|1
1629376500000|2021-08-19 12:35:00|9345.5|9330.5|9345.4|9330.4|9345.5|9330.5|9345.4|9330.4|0
1629376510000|2021-08-19 12:35:10|||||||||1
1629376520000|2021-08-19 12:35:20|9345.9|9330.9|9350.4|9335.4|9351.4|9336.4|9345.9|9330.9|11
1629376530000|2021-08-19 12:35:30|9351.9|9336.9|9352.4|9337.4|9352.4|9337.4|9351.9|9336.9|0
1629376550000|2021-08-19 12:35:50|9351.7|9336.7|9350.4|9335.4|9351.7|9336.7|9349.4|9334.4|3
1629376570000|2021-08-19 12:36:10|9349.8|9334.8|9347.9|9332.9|9349.8|9334.8|9347.9|9332.9|2
1629376590000|2021-08-19 12:36:30|9347.5|9332.5|9347.4|9332.4|9347.5|9332.5|9347.4|9332.4|0
1629376610000|2021-08-19 12:36:50|||||||||1
1629376620000|2021-08-19 12:37:00|9348.1|9333.1|9347.9|9332.9|9348.1|9333.1|9347.4|9332.4|5
1629376630000|2021-08-19 12:37:10|9348.1|9333.1|9345.8|9330.8|9348.3|9333.3|9345.3|9330.3|4
1629376640000|2021-08-19 12:37:20|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|0
1629376650000|2021-08-19 12:37:30|9345.9|9330.9|9344.9|9329.9|9345.9|9330.9|9344.9|9329.9|0
1629376660000|2021-08-19 12:37:40|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|16
1629376680000|2021-08-19 12:38:00|9341.4|9326.4|9341.7|9326.7|9341.7|9326.7|9339.9|9324.9|1
1629376690000|2021-08-19 12:38:10|9342.8|9327.8|9340.9|9325.9|9342.8|9327.8|9340.9|9325.9|1
1629376700000|2021-08-19 12:38:20|9340.7|9325.7|9337.7|9322.7|9340.9|9325.9|9337.7|9322.7|5
1629376710000|2021-08-19 12:38:30|9337|9322|9336.7|9321.7|9337|9322|9336.7|9321.7|0
1629376720000|2021-08-19 12:38:40|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|1
1629376730000|2021-08-19 12:38:50|9339.4|9324.4|9341.1|9326.1|9341.1|9326.1|9339.4|9324.4|0
1629376740000|2021-08-19 12:39:00|9341.4|9326.4|9341.5|9326.5|9341.5|9326.5|9340.9|9325.9|1
1629376750000|2021-08-19 12:39:10|9341.4|9326.4|9340.9|9325.9|9341.4|9326.4|9340.9|9325.9|1
1629376790000|2021-08-19 12:39:50|9340.2|9325.2|9345.4|9330.4|9345.4|9330.4|9339.4|9324.4|9
1629376800000|2021-08-19 12:40:00|9345.7|9330.7|9346.2|9331.2|9348.9|9333.9|9345.4|9330.4|11
1629376810000|2021-08-19 12:40:10|9345.9|9330.9|9343.9|9328.9|9345.9|9330.9|9343.9|9328.9|1
1629376820000|2021-08-19 12:40:20|9342.8|9327.8|9341.6|9326.6|9342.8|9327.8|9340.9|9325.9|4
1629376830000|2021-08-19 12:40:30|9340.9|9325.9|9339.6|9324.6|9340.9|9325.9|9339.6|9324.6|0
1629376850000|2021-08-19 12:40:50|9339.7|9324.7|9340.1|9325.1|9340.1|9325.1|9339.7|9324.7|3
1629376860000|2021-08-19 12:41:00|9339.1|9324.1|9339.7|9324.7|9340.6|9325.6|9339.1|9324.1|7
1629376870000|2021-08-19 12:41:10|9338.7|9323.7|9336.4|9321.4|9338.7|9323.7|9336.4|9321.4|1
1629376880000|2021-08-19 12:41:20|9336.9|9321.9|9337|9322|9337.4|9322.4|9336.9|9321.9|0
1629376890000|2021-08-19 12:41:30|9336.9|9321.9|9335.9|9320.9|9336.9|9321.9|9335.9|9320.9|0
1629376900000|2021-08-19 12:41:40|9337|9322|9344.6|9329.6|9344.6|9329.6|9337|9322|6
1629376910000|2021-08-19 12:41:50|9341.3|9326.3|9340.6|9325.6|9341.3|9326.3|9339.6|9324.6|5
1629376920000|2021-08-19 12:42:00|9341.6|9326.6|9339.6|9324.6|9341.6|9326.6|9339.6|9324.6|1
1629376930000|2021-08-19 12:42:10|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|1
1629376950000|2021-08-19 12:42:30|9337.9|9322.9|9339.1|9324.1|9339.1|9324.1|9337.9|9322.9|1
1629376960000|2021-08-19 12:42:40|9338|9323|9335.9|9320.9|9338|9323|9335.9|9320.9|0
1629376970000|2021-08-19 12:42:50|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1629376980000|2021-08-19 12:43:00|9336.9|9321.9|9334.5|9319.5|9337.6|9322.6|9334.5|9319.5|2
1629376990000|2021-08-19 12:43:10|9334.2|9319.2|9333.5|9318.5|9335.2|9320.2|9333.5|9318.5|3
1629377000000|2021-08-19 12:43:20|9332.8|9317.8|9335.5|9320.5|9335.5|9320.5|9332.8|9317.8|0
1629377010000|2021-08-19 12:43:30|9335.7|9320.7|9339.1|9324.1|9339.6|9324.6|9335.7|9320.7|5
1629377030000|2021-08-19 12:43:50|9338.6|9323.6|9336.6|9321.6|9338.6|9323.6|9334.9|9319.9|0
1629377050000|2021-08-19 12:44:10|9336.2|9321.2|9334.3|9319.3|9336.2|9321.2|9334.3|9319.3|1
1629377070000|2021-08-19 12:44:30|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|0
1629377100000|2021-08-19 12:45:00|9334.6|9319.6|9334.9|9319.9|9334.9|9319.9|9334.6|9319.6|0
1629377110000|2021-08-19 12:45:10|9334.5|9319.5|9336.6|9321.6|9336.6|9321.6|9333.4|9318.4|2
1629377130000|2021-08-19 12:45:30|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|1
1629377140000|2021-08-19 12:45:40|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|2
1629377150000|2021-08-19 12:45:50|9337|9322|9337.1|9322.1|9337.1|9322.1|9337|9322|0
1629377170000|2021-08-19 12:46:10|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|1
1629377210000|2021-08-19 12:46:50|||||||||45
1629377220000|2021-08-19 12:47:00|9334.4|9319.4|9335|9320|9338.5|9323.5|9334.4|9319.4|1
1629377230000|2021-08-19 12:47:10|9334.9|9319.9|9333.7|9318.7|9334.9|9319.9|9333.7|9318.7|1
1629377240000|2021-08-19 12:47:20|9332|9317|9332|9317|9332|9317|9332|9317|0
1629377250000|2021-08-19 12:47:30|9331|9316|9330.9|9315.9|9331.5|9316.5|9330|9315|2
1629377260000|2021-08-19 12:47:40|9330.5|9315.5|9330.4|9315.4|9330.5|9315.5|9330.4|9315.4|0
1629377280000|2021-08-19 12:48:00|9330|9315|9329.4|9314.4|9330|9315|9329.4|9314.4|0
1629377290000|2021-08-19 12:48:10|9327.7|9312.7|9327.3|9312.3|9327.7|9312.7|9326.9|9311.9|1
1629377310000|2021-08-19 12:48:30|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9329.6|9314.6|4
1629377320000|2021-08-19 12:48:40|9330.5|9315.5|9329.5|9314.5|9330.5|9315.5|9329.5|9314.5|1
1629377330000|2021-08-19 12:48:50|9330|9315|9329.5|9314.5|9330|9315|9329.5|9314.5|6
1629377340000|2021-08-19 12:49:00|9330|9315|9329.1|9314.1|9330|9315|9329.1|9314.1|0
1629377350000|2021-08-19 12:49:10|9328.7|9313.7|9327.2|9312.2|9328.7|9313.7|9327.2|9312.2|2
1629377360000|2021-08-19 12:49:20|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|1
1629377370000|2021-08-19 12:49:30|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9328.7|9313.7|2
1629377390000|2021-08-19 12:49:50|9328.7|9313.7|9328|9313|9328.7|9313.7|9328|9313|0
1629377400000|2021-08-19 12:50:00|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|0
1629377410000|2021-08-19 12:50:10|9320.9|9305.9|9316.5|9301.5|9320.9|9305.9|9316.5|9301.5|30
1629377420000|2021-08-19 12:50:20|9315.8|9300.8|9314.4|9299.4|9315.8|9300.8|9312.3|9297.3|6
1629377430000|2021-08-19 12:50:30|9314.2|9299.2|9314.3|9299.3|9314.9|9299.9|9313.4|9298.4|1
1629377450000|2021-08-19 12:50:50|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|10
1629377460000|2021-08-19 12:51:00|9310.7|9295.7|9309.4|9294.4|9310.7|9295.7|9309.4|9294.4|3
1629377470000|2021-08-19 12:51:10|9308.8|9293.8|9306.8|9291.8|9308.8|9293.8|9306.7|9291.7|1
1629377490000|2021-08-19 12:51:30|9306|9291|9306|9291|9306|9291|9306|9291|0
1629377500000|2021-08-19 12:51:40|9307|9292|9309.7|9294.7|9309.7|9294.7|9307|9292|1
1629377510000|2021-08-19 12:51:50|9310|9295|9311.1|9296.1|9311.1|9296.1|9310|9295|2
1629377520000|2021-08-19 12:52:00|9311.3|9296.3|9312.3|9297.3|9312.3|9297.3|9311.3|9296.3|0
1629377530000|2021-08-19 12:52:10|9313|9298|9313.3|9298.3|9313.3|9298.3|9313|9298|0
1629377540000|2021-08-19 12:52:20|9313.4|9298.4|9314.3|9299.3|9314.3|9299.3|9313.4|9298.4|2
1629377550000|2021-08-19 12:52:30|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1629377560000|2021-08-19 12:52:40|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|10
1629377570000|2021-08-19 12:52:50|9323|9308|9323|9308|9323|9308|9323|9308|0
1629377580000|2021-08-19 12:53:00|9323.5|9308.5|9325.5|9310.5|9325.5|9310.5|9323.5|9308.5|7
1629377590000|2021-08-19 12:53:10|9325.9|9310.9|9326|9311|9326|9311|9325.9|9310.9|0
1629377600000|2021-08-19 12:53:20|9327|9312|9327|9312|9327|9312|9327|9312|0
1629377620000|2021-08-19 12:53:40|9324.9|9309.9|9320.2|9305.2|9324.9|9309.9|9320.2|9305.2|1
1629377630000|2021-08-19 12:53:50|9319.8|9304.8|9323.5|9308.5|9325|9310|9319.3|9304.3|6
1629377650000|2021-08-19 12:54:10|||||||||3
1629377660000|2021-08-19 12:54:20|9326|9311|9325.5|9310.5|9326|9311|9325.5|9310.5|2
1629377670000|2021-08-19 12:54:30|9324.8|9309.8|9323.7|9308.7|9325.2|9310.2|9323.7|9308.7|0
1629377700000|2021-08-19 12:55:00|9325.5|9310.5|9325.5|9310.5|9326|9311|9325.5|9310.5|0
1629377710000|2021-08-19 12:55:10|9324.8|9309.8|9328.5|9313.5|9328.5|9313.5|9324.8|9309.8|1
1629377720000|2021-08-19 12:55:20|9329.2|9314.2|9330.5|9315.5|9330.5|9315.5|9329.2|9314.2|1
1629377730000|2021-08-19 12:55:30|9331|9316|9330.2|9315.2|9333.5|9318.5|9330.2|9315.2|3
1629377740000|2021-08-19 12:55:40|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|1
1629377750000|2021-08-19 12:55:50|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|0
1629377760000|2021-08-19 12:56:00|9329.2|9314.2|9328.3|9313.3|9329.2|9314.2|9328.3|9313.3|0
1629377770000|2021-08-19 12:56:10|9328.4|9313.4|9329.2|9314.2|9332|9317|9328.4|9313.4|0
1629377780000|2021-08-19 12:56:20|9330.4|9315.4|9331.5|9316.5|9331.5|9316.5|9328.9|9313.9|2
1629377810000|2021-08-19 12:56:50|9330|9315|9330|9315|9330|9315|9330|9315|0
1629377820000|2021-08-19 12:57:00|9331.1|9316.1|9327|9312|9331.5|9316.5|9327|9312|0
1629377830000|2021-08-19 12:57:10|9327.4|9312.4|9326.5|9311.5|9327.5|9312.5|9326.5|9311.5|0
1629377840000|2021-08-19 12:57:20|9326.2|9311.2|9325.5|9310.5|9326.2|9311.2|9325.5|9310.5|0
1629377850000|2021-08-19 12:57:30|9327|9312|9325.9|9310.9|9327|9312|9325.9|9310.9|2
1629377860000|2021-08-19 12:57:40|9326.4|9311.4|9333.2|9318.2|9333.2|9318.2|9326.4|9311.4|5
1629377880000|2021-08-19 12:58:00|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|0
1629377890000|2021-08-19 12:58:10|9333.5|9318.5|9335.3|9320.3|9335.3|9320.3|9333.5|9318.5|14
1629377900000|2021-08-19 12:58:20|||||||||1
1629377920000|2021-08-19 12:58:40|||||||||2
1629377930000|2021-08-19 12:58:50|||||||||4
1629377940000|2021-08-19 12:59:00|9335.7|9320.7|9336|9321|9336|9321|9335.7|9320.7|4
1629377950000|2021-08-19 12:59:10|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|2
1629377960000|2021-08-19 12:59:20|9342.7|9327.7|9343.2|9328.2|9343.2|9328.2|9342.7|9327.7|1
1629377970000|2021-08-19 12:59:30|9341.2|9326.2|9337.5|9322.5|9341.2|9326.2|9337|9322|3
1629377980000|2021-08-19 12:59:40|9336.8|9321.8|9339.9|9324.9|9339.9|9324.9|9336.5|9321.5|1
1629377990000|2021-08-19 12:59:50|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|1
1629378000000|2021-08-19 13:00:00|9340.2|9325.2|9343.4|9328.4|9343.4|9328.4|9340.2|9325.2|7
1629378010000|2021-08-19 13:00:10|||||||||1
1629378020000|2021-08-19 13:00:20|||||||||4
1629378030000|2021-08-19 13:00:30|9343.2|9328.2|9342.9|9327.9|9343.2|9328.2|9339.4|9324.4|4
1629378040000|2021-08-19 13:00:40|||||||||2
1629378050000|2021-08-19 13:00:50|9341.9|9326.9|9341.5|9326.5|9341.9|9326.9|9338.4|9323.4|10
1629378060000|2021-08-19 13:01:00|9342.9|9327.9|9343.7|9328.7|9343.7|9328.7|9342.4|9327.4|14
1629378070000|2021-08-19 13:01:10|9343.5|9328.5|9314.9|9299.9|9343.6|9328.6|9313.4|9298.4|54
1629378080000|2021-08-19 13:01:20|9316.2|9301.2|9320.5|9305.5|9320.8|9305.8|9316.2|9301.2|5
1629378090000|2021-08-19 13:01:30|9320.8|9305.8|9323.3|9308.3|9323.3|9308.3|9320.8|9305.8|3
1629378110000|2021-08-19 13:01:50|9322.9|9307.9|9322.8|9307.8|9322.9|9307.9|9322.8|9307.8|0
1629378120000|2021-08-19 13:02:00|9322.4|9307.4|9316.3|9301.3|9322.4|9307.4|9315.8|9300.8|6
1629378130000|2021-08-19 13:02:10|9319.2|9304.2|9320.2|9305.2|9320.2|9305.2|9319.2|9304.2|9
1629378150000|2021-08-19 13:02:30|9320.5|9305.5|9320.7|9305.7|9320.7|9305.7|9320.5|9305.5|0
1629378160000|2021-08-19 13:02:40|||||||||1
1629378180000|2021-08-19 13:03:00|||||||||2
1629378190000|2021-08-19 13:03:10|9320.4|9305.4|9320.7|9305.7|9320.7|9305.7|9320.2|9305.2|2
1629378210000|2021-08-19 13:03:30|9316.2|9301.2|9318|9303|9318|9303|9316.2|9301.2|17
1629378220000|2021-08-19 13:03:40|9317.4|9302.4|9321.7|9306.7|9321.7|9306.7|9317.4|9302.4|2
1629378240000|2021-08-19 13:04:00|9321.9|9306.9|9323.9|9308.9|9323.9|9308.9|9321.9|9306.9|2
1629378250000|2021-08-19 13:04:10|9324.9|9309.9|9319|9304|9324.9|9309.9|9319|9304|1
1629378260000|2021-08-19 13:04:20|9315.7|9300.7|9316.8|9301.8|9316.8|9301.8|9315.7|9300.7|5
1629378270000|2021-08-19 13:04:30|9316.5|9301.5|9315.3|9300.3|9316.5|9301.5|9315.3|9300.3|10
1629378280000|2021-08-19 13:04:40|9314.9|9299.9|9315.3|9300.3|9315.3|9300.3|9314.9|9299.9|1
1629378290000|2021-08-19 13:04:50|9315.4|9300.4|9315.9|9300.9|9315.9|9300.9|9315.4|9300.4|3
1629378300000|2021-08-19 13:05:00|9315.8|9300.8|9319.6|9304.6|9319.6|9304.6|9315.4|9300.4|8
1629378310000|2021-08-19 13:05:10|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|0
1629378330000|2021-08-19 13:05:30|9319.6|9304.6|9313.4|9298.4|9319.6|9304.6|9313.4|9298.4|10
1629378340000|2021-08-19 13:05:40|9312.7|9297.7|9310.1|9295.1|9312.7|9297.7|9310.1|9295.1|3
1629378350000|2021-08-19 13:05:50|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|4
1629378360000|2021-08-19 13:06:00|9308.7|9293.7|9300.5|9285.5|9308.7|9293.7|9300.5|9285.5|7
1629378370000|2021-08-19 13:06:10|9300.7|9285.7|9300.5|9285.5|9300.7|9285.7|9300.5|9285.5|5
1629378380000|2021-08-19 13:06:20|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|3
1629378390000|2021-08-19 13:06:30|9301.8|9286.8|9302.2|9287.2|9302.9|9287.9|9301.8|9286.8|19
1629378400000|2021-08-19 13:06:40|9303|9288|9303|9288|9303|9288|9303|9288|1
1629378410000|2021-08-19 13:06:50|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1629378420000|2021-08-19 13:07:00|9303.5|9288.5|9305.2|9290.2|9306.7|9291.7|9302.4|9287.4|20
1629378430000|2021-08-19 13:07:10|9307.7|9292.7|9319.3|9294.3|9324.8|9295.4|9307.7|9287.3|7
1629378440000|2021-08-19 13:07:20|9319.9|9294.9|9315.7|9300.7|9321.1|9300.7|9315|9294.9|2
1629378450000|2021-08-19 13:07:30|9315.2|9300.2|9313.7|9298.7|9315.2|9300.2|9312.7|9297.7|0
1629378460000|2021-08-19 13:07:40|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|0
1629378470000|2021-08-19 13:07:50|9312.9|9297.9|9313.4|9298.4|9313.4|9298.4|9309.4|9294.4|30
1629378480000|2021-08-19 13:08:00|9312.9|9297.9|9313.4|9298.4|9313.4|9298.4|9312.9|9297.9|0
1629378520000|2021-08-19 13:08:40|9313.2|9298.2|9313.7|9298.7|9313.7|9298.7|9312.7|9297.7|1
1629378530000|2021-08-19 13:08:50|9314.2|9299.2|9316.7|9301.7|9316.7|9301.7|9314.2|9299.2|4
1629378540000|2021-08-19 13:09:00|9316.9|9301.9|9312.4|9297.4|9316.9|9301.9|9312.4|9297.4|7
1629378550000|2021-08-19 13:09:10|9312.2|9297.2|9313.2|9298.2|9313.2|9298.2|9312.2|9297.2|1
1629378560000|2021-08-19 13:09:20|9314.1|9299.1|9314.9|9299.9|9314.9|9299.9|9314.1|9299.1|3
1629378570000|2021-08-19 13:09:30|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|1
1629378580000|2021-08-19 13:09:40|9315.7|9300.7|9319.2|9304.2|9319.2|9304.2|9315.7|9300.7|2
1629378590000|2021-08-19 13:09:50|||||||||2
1629378600000|2021-08-19 13:10:00|9318.7|9303.7|9315.6|9300.6|9319.1|9304.1|9315.6|9300.6|7
1629378610000|2021-08-19 13:10:10|9315.9|9300.9|9315.3|9300.3|9316.1|9301.1|9315.3|9300.3|0
1629378630000|2021-08-19 13:10:30|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629378640000|2021-08-19 13:10:40|||||||||1
1629378660000|2021-08-19 13:11:00|9314.9|9299.9|9314.7|9299.7|9314.9|9299.9|9314.2|9299.2|3
1629378670000|2021-08-19 13:11:10|9314.8|9299.8|9319.6|9304.6|9319.9|9304.9|9314.8|9299.8|1
1629378680000|2021-08-19 13:11:20|9319.4|9304.4|9320.4|9305.4|9320.4|9305.4|9319.4|9304.4|1
1629378690000|2021-08-19 13:11:30|9319.9|9304.9|9317.2|9302.2|9319.9|9304.9|9317.2|9302.2|1
1629378700000|2021-08-19 13:11:40|9316.7|9301.7|9318.3|9303.3|9318.3|9303.3|9316.7|9301.7|0
1629378710000|2021-08-19 13:11:50|9317.2|9302.2|9314.4|9299.4|9317.2|9302.2|9314.4|9299.4|4
1629378720000|2021-08-19 13:12:00|9314.3|9299.3|9311.8|9296.8|9314.3|9299.3|9311.3|9296.3|6
1629378730000|2021-08-19 13:12:10|9310.8|9295.8|9312.3|9297.3|9313.7|9298.7|9310.3|9295.3|4
1629378740000|2021-08-19 13:12:20|9312|9297|9311.3|9296.3|9312|9297|9311.3|9296.3|2
1629378750000|2021-08-19 13:12:30|9310.3|9295.3|9306.8|9291.8|9310.8|9295.8|9306.8|9291.8|21
1629378760000|2021-08-19 13:12:40|9306.9|9291.9|9307.3|9292.3|9307.3|9292.3|9306.9|9291.9|1
1629378770000|2021-08-19 13:12:50|9307.2|9292.2|9307.7|9292.7|9307.7|9292.7|9307.2|9292.2|1
1629378780000|2021-08-19 13:13:00|9306.8|9291.8|9304.2|9289.2|9306.8|9291.8|9304.2|9289.2|19
1629378790000|2021-08-19 13:13:10|9304.5|9289.5|9304.7|9289.7|9304.7|9289.7|9304.5|9289.5|3
1629378800000|2021-08-19 13:13:20|||||||||2
1629378810000|2021-08-19 13:13:30|9303.6|9288.6|9302.9|9287.9|9303.6|9288.6|9302.4|9287.4|21
1629378820000|2021-08-19 13:13:40|9302.5|9287.5|9300.3|9285.3|9302.5|9287.5|9300.3|9285.3|7
1629378830000|2021-08-19 13:13:50|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1629378840000|2021-08-19 13:14:00|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|2
1629378850000|2021-08-19 13:14:10|9300.7|9285.7|9300.9|9285.9|9300.9|9285.9|9300.7|9285.7|0
1629378860000|2021-08-19 13:14:20|9301|9286|9301.4|9286.4|9301.4|9286.4|9301|9286|1
1629378870000|2021-08-19 13:14:30|||||||||7
1629378880000|2021-08-19 13:14:40|9302.1|9287.1|9308.1|9293.1|9309.7|9294.7|9302.1|9287.1|8
1629378890000|2021-08-19 13:14:50|9307.6|9292.6|9307.2|9292.2|9307.6|9292.6|9307.2|9292.2|1
1629378900000|2021-08-19 13:15:00|9307.1|9292.1|9310.2|9295.2|9313.1|9298.1|9307.1|9292.1|8
1629378910000|2021-08-19 13:15:10|9310.6|9295.6|9312.7|9297.7|9312.7|9297.7|9310.6|9295.6|3
1629378920000|2021-08-19 13:15:20|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|0
1629378940000|2021-08-19 13:15:40|9312.4|9297.4|9311.9|9296.9|9312.4|9297.4|9311.9|9296.9|2
1629378950000|2021-08-19 13:15:50|||||||||1
1629378960000|2021-08-19 13:16:00|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|1
1629378980000|2021-08-19 13:16:20|9312.4|9297.4|9311.9|9296.9|9312.4|9297.4|9311.9|9296.9|0
1629378990000|2021-08-19 13:16:30|9311.4|9296.4|9311.5|9296.5|9311.9|9296.9|9311.4|9296.4|1
1629379000000|2021-08-19 13:16:40|9311.4|9296.4|9312.4|9297.4|9312.4|9297.4|9311.4|9296.4|1
1629379010000|2021-08-19 13:16:50|9311.6|9296.6|9309|9294|9311.6|9296.6|9309|9294|3
1629379020000|2021-08-19 13:17:00|9308.9|9293.9|9303.3|9288.3|9308.9|9293.9|9303.3|9288.3|3
1629379030000|2021-08-19 13:17:10|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|9302.1|9287.1|2
1629379040000|2021-08-19 13:17:20|9304.1|9289.1|9303.6|9288.6|9304.1|9289.1|9303.6|9288.6|1
1629379050000|2021-08-19 13:17:30|||||||||1
1629379070000|2021-08-19 13:17:50|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|1
1629379080000|2021-08-19 13:18:00|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|1
1629379090000|2021-08-19 13:18:10|9303|9288|9303.1|9288.1|9303.1|9288.1|9303|9288|0
1629379100000|2021-08-19 13:18:20|9302.1|9287.1|9301.6|9286.6|9302.1|9287.1|9301.6|9286.6|0
1629379110000|2021-08-19 13:18:30|9301.5|9286.5|9291.2|9276.2|9301.5|9286.5|9290.9|9275.9|37
1629379120000|2021-08-19 13:18:40|9290.9|9275.9|9291.6|9276.6|9291.9|9276.9|9290.7|9275.7|2
1629379130000|2021-08-19 13:18:50|9292.2|9277.2|9292.2|9277.2|9292.2|9277.2|9292.2|9277.2|1
1629379140000|2021-08-19 13:19:00|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|9291.9|9276.9|2
1629379150000|2021-08-19 13:19:10|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|2
1629379180000|2021-08-19 13:19:40|9293.1|9278.1|9293.4|9278.4|9293.4|9278.4|9293.1|9278.1|1
1629379190000|2021-08-19 13:19:50|9295.2|9280.2|9292.9|9277.9|9295.2|9280.2|9292.9|9277.9|1
1629379200000|2021-08-19 13:20:00|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|0
1629379210000|2021-08-19 13:20:10|9291.7|9276.7|9291.8|9276.8|9292.1|9277.1|9291.7|9276.7|3
1629379230000|2021-08-19 13:20:30|9291.4|9276.4|9291|9276|9291.4|9276.4|9291|9276|0
1629379240000|2021-08-19 13:20:40|9289.8|9274.8|9289.6|9274.6|9290.4|9275.4|9289.6|9274.6|13
1629379250000|2021-08-19 13:20:50|9290.1|9275.1|9290.5|9275.5|9290.5|9275.5|9289.6|9274.6|16
1629379260000|2021-08-19 13:21:00|9290.6|9275.6|9289.8|9274.8|9290.6|9275.6|9289.8|9274.8|20
1629379270000|2021-08-19 13:21:10|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|0
1629379280000|2021-08-19 13:21:20|9290.6|9275.6|9292.6|9277.6|9292.6|9277.6|9290.6|9275.6|15
1629379310000|2021-08-19 13:21:50|9291.9|9276.9|9289.9|9274.9|9292.3|9277.3|9289.9|9274.9|3
1629379320000|2021-08-19 13:22:00|9291|9276|9290.6|9275.6|9291.1|9276.1|9290.6|9275.6|12
1629379330000|2021-08-19 13:22:10|9291.1|9276.1|9292.3|9277.3|9292.3|9277.3|9291.1|9276.1|4
1629379340000|2021-08-19 13:22:20|9293|9278|9294.9|9279.9|9294.9|9279.9|9293|9278|7
1629379350000|2021-08-19 13:22:30|9295.4|9280.4|9298.1|9283.1|9298.1|9283.1|9295.4|9280.4|6
1629379360000|2021-08-19 13:22:40|9297.7|9282.7|9297.2|9282.2|9298.4|9283.4|9295.8|9280.8|9
1629379370000|2021-08-19 13:22:50|9298.6|9283.6|9297.7|9282.7|9298.6|9283.6|9297.4|9282.4|11
1629379380000|2021-08-19 13:23:00|9297.9|9282.9|9298.7|9283.7|9300.5|9285.5|9297.9|9282.9|14
1629379390000|2021-08-19 13:23:10|9298.6|9283.6|9300.3|9285.3|9300.3|9285.3|9298.6|9283.6|5
1629379400000|2021-08-19 13:23:20|9299.8|9284.8|9300.5|9285.5|9300.5|9285.5|9299.8|9284.8|5
1629379410000|2021-08-19 13:23:30|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9299.9|9284.9|5
1629379420000|2021-08-19 13:23:40|9300.6|9285.6|9301.4|9286.4|9301.4|9286.4|9300.4|9285.4|5
1629379430000|2021-08-19 13:23:50|9301.1|9286.1|9301|9286|9301.4|9286.4|9301|9286|4
1629379440000|2021-08-19 13:24:00|9301.1|9286.1|9299.5|9284.5|9301.2|9286.2|9299.4|9284.4|7
1629379450000|2021-08-19 13:24:10|9299.9|9284.9|9300.6|9285.6|9300.6|9285.6|9299.7|9284.7|2
1629379460000|2021-08-19 13:24:20|9300.9|9285.9|9300.6|9285.6|9302.2|9287.2|9300.6|9285.6|12
1629379470000|2021-08-19 13:24:30|9300.9|9285.9|9301.4|9286.4|9301.4|9286.4|9300.9|9285.9|4
1629379480000|2021-08-19 13:24:40|9303.2|9288.2|9300.3|9285.3|9303.2|9288.2|9300.3|9285.3|11
1629379490000|2021-08-19 13:24:50|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|1
1629379500000|2021-08-19 13:25:00|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|4
1629379510000|2021-08-19 13:25:10|9301.7|9286.7|9302.2|9287.2|9302.2|9287.2|9301.7|9286.7|4
1629379520000|2021-08-19 13:25:20|9302.3|9287.3|9301.9|9286.9|9303.4|9288.4|9301.9|9286.9|8
1629379530000|2021-08-19 13:25:30|9302.3|9287.3|9298.9|9283.9|9302.3|9287.3|9295.7|9280.7|7
1629379540000|2021-08-19 13:25:40|9299.9|9284.9|9300.3|9285.3|9300.3|9285.3|9299.9|9284.9|4
1629379550000|2021-08-19 13:25:50|9300.7|9285.7|9301|9286|9301|9286|9300.7|9285.7|4
1629379560000|2021-08-19 13:26:00|9300.7|9285.7|9304.9|9289.9|9305.9|9290.9|9300.7|9285.7|16
1629379570000|2021-08-19 13:26:10|9306.9|9291.9|9308.3|9293.3|9308.3|9293.3|9304.2|9289.2|8
1629379580000|2021-08-19 13:26:20|9308.9|9293.9|9309.4|9294.4|9310.4|9295.4|9308.9|9293.9|5
1629379590000|2021-08-19 13:26:30|9310.2|9295.2|9309.7|9294.7|9311.4|9296.4|9308.9|9293.9|8
1629379600000|2021-08-19 13:26:40|9310.1|9295.1|9311.2|9296.2|9311.2|9296.2|9309.2|9294.2|4
1629379610000|2021-08-19 13:26:50|9313.7|9298.7|9313.2|9298.2|9315.3|9300.3|9312.7|9297.7|5
1629379620000|2021-08-19 13:27:00|9312.7|9297.7|9310.6|9295.6|9313.2|9298.2|9310.6|9295.6|3
1629379630000|2021-08-19 13:27:10|||||||||2
1629379640000|2021-08-19 13:27:20|9312.1|9297.1|9313.2|9298.2|9313.2|9298.2|9311.9|9296.9|8
1629379650000|2021-08-19 13:27:30|9313.4|9298.4|9314.7|9299.7|9314.7|9299.7|9313.4|9298.4|6
1629379660000|2021-08-19 13:27:40|9314.4|9299.4|9312.4|9297.4|9314.7|9299.7|9312.4|9297.4|10
1629379670000|2021-08-19 13:27:50|9311.9|9296.9|9316.2|9301.2|9316.2|9301.2|9311.9|9296.9|7
1629379680000|2021-08-19 13:28:00|9316.3|9301.3|9317.8|9302.8|9317.8|9302.8|9316.3|9301.3|12
1629379690000|2021-08-19 13:28:10|9316.8|9301.8|9323.8|9308.8|9323.8|9308.8|9316.8|9301.8|9
1629379700000|2021-08-19 13:28:20|9325.3|9310.3|9330.8|9315.8|9330.8|9315.8|9325.3|9310.3|18
1629379710000|2021-08-19 13:28:30|9330.2|9315.2|9326.3|9311.3|9330.2|9315.2|9326.3|9311.3|5
1629379720000|2021-08-19 13:28:40|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.3|9311.3|2
1629379730000|2021-08-19 13:28:50|9326.3|9311.3|9328.3|9313.3|9328.3|9313.3|9326.3|9311.3|5
1629379740000|2021-08-19 13:29:00|9328.2|9313.2|9326.8|9311.8|9328.3|9313.3|9326.8|9311.8|5
1629379750000|2021-08-19 13:29:10|9326.3|9311.3|9325.3|9310.3|9326.3|9311.3|9325.3|9310.3|1
1629379760000|2021-08-19 13:29:20|9326.4|9311.4|9329.3|9314.3|9329.3|9314.3|9326.4|9311.4|2
1629379770000|2021-08-19 13:29:30|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|3
1629379780000|2021-08-19 13:29:40|9329.5|9314.5|9329.3|9314.3|9329.5|9314.5|9329.2|9314.2|2
1629379790000|2021-08-19 13:29:50|9327.6|9312.6|9322.7|9307.7|9327.6|9312.6|9322.7|9307.7|6
1629379800000|2021-08-19 13:30:00|9322.4|9307.4|9308.2|9293.2|9322.4|9307.4|9308.2|9293.2|13
1629379810000|2021-08-19 13:30:10|9306.2|9291.2|9306.5|9291.5|9311|9296|9302.2|9287.2|25
1629379820000|2021-08-19 13:30:20|9308|9293|9316.5|9301.5|9316.5|9301.5|9305|9290|20
1629379830000|2021-08-19 13:30:30|9317|9302|9320.6|9305.6|9320.6|9305.6|9317|9302|1
1629379840000|2021-08-19 13:30:40|9321.6|9306.6|9329.6|9314.6|9329.6|9314.6|9321.6|9306.6|5
1629379850000|2021-08-19 13:30:50|9331|9316|9334|9319|9334.5|9319.5|9331|9316|15
1629379860000|2021-08-19 13:31:00|9333|9318|9339.5|9324.5|9339.5|9324.5|9332|9317|20
1629379870000|2021-08-19 13:31:10|9339.6|9324.6|9337.5|9322.5|9340.7|9325.7|9336.5|9321.5|12
1629379880000|2021-08-19 13:31:20|9335.7|9320.7|9334.4|9319.4|9336.7|9321.7|9333.2|9318.2|9
1629379890000|2021-08-19 13:31:30|9334.5|9319.5|9335.2|9320.2|9336.2|9321.2|9333.8|9318.8|7
1629379900000|2021-08-19 13:31:40|9334.9|9319.9|9331.9|9316.9|9335.2|9320.2|9331.9|9316.9|6
1629379910000|2021-08-19 13:31:50|9332.1|9317.1|9330.1|9315.1|9332.1|9317.1|9330.1|9315.1|25
1629379920000|2021-08-19 13:32:00|9330.4|9315.4|9344.1|9329.1|9344.1|9329.1|9330.4|9315.4|17
1629379930000|2021-08-19 13:32:10|9344.3|9329.3|9332.8|9317.8|9345.8|9330.8|9332.8|9317.8|28
1629379940000|2021-08-19 13:32:20|9331.3|9316.3|9335.3|9320.3|9335.3|9320.3|9331.3|9316.3|3
1629379950000|2021-08-19 13:32:30|9335.6|9320.6|9336.8|9321.8|9336.8|9321.8|9335.6|9320.6|6
1629379960000|2021-08-19 13:32:40|9335.8|9320.8|9336.8|9321.8|9336.8|9321.8|9335.8|9320.8|2
1629379970000|2021-08-19 13:32:50|9337.3|9322.3|9337.8|9322.8|9337.8|9322.8|9337.3|9322.3|4
1629379980000|2021-08-19 13:33:00|9338.8|9323.8|9335.8|9320.8|9338.9|9323.9|9335.8|9320.8|17
1629379990000|2021-08-19 13:33:10|9336.3|9321.3|9338.8|9323.8|9338.8|9323.8|9336.3|9321.3|4
1629380000000|2021-08-19 13:33:20|9338.9|9323.9|9346.4|9331.4|9346.4|9331.4|9338.9|9323.9|25
1629380010000|2021-08-19 13:33:30|9346.1|9331.1|9346.4|9331.4|9347.4|9332.4|9344.9|9329.9|9
1629380020000|2021-08-19 13:33:40|9346.1|9331.1|9339.7|9324.7|9347.4|9332.4|9339.7|9324.7|7
1629380030000|2021-08-19 13:33:50|9339.1|9324.1|9339.9|9324.9|9339.9|9324.9|9338.9|9323.9|2
1629380040000|2021-08-19 13:34:00|9339.6|9324.6|9345.2|9330.2|9345.2|9330.2|9339.6|9324.6|12
1629380050000|2021-08-19 13:34:10|9346.9|9331.9|9340.9|9325.9|9346.9|9331.9|9340.9|9325.9|18
1629380060000|2021-08-19 13:34:20|||||||||9
1629380070000|2021-08-19 13:34:30|||||||||6
1629380080000|2021-08-19 13:34:40|9345.4|9330.4|9344.4|9329.4|9345.4|9330.4|9340.9|9325.9|17
1629380090000|2021-08-19 13:34:50|9344.1|9329.1|9341.1|9326.1|9344.4|9329.4|9341.1|9326.1|4
1629380100000|2021-08-19 13:35:00|9340.4|9325.4|9327.4|9312.4|9340.4|9325.4|9323|9308|26
1629380110000|2021-08-19 13:35:10|9327.7|9312.7|9329.4|9314.4|9329.4|9314.4|9327.7|9312.7|0
1629380120000|2021-08-19 13:35:20|9329.9|9314.9|9331.5|9316.5|9332.4|9317.4|9329.8|9314.8|10
1629380130000|2021-08-19 13:35:30|9331.8|9316.8|9337.3|9322.3|9337.3|9322.3|9330.9|9315.9|2
1629380140000|2021-08-19 13:35:40|9337.6|9322.6|9338.1|9323.1|9338.1|9323.1|9337.6|9322.6|0
1629380160000|2021-08-19 13:36:00|9337|9322|9337|9322|9337.5|9322.5|9336|9321|2
1629380170000|2021-08-19 13:36:10|9336.7|9321.7|9330|9315|9336.7|9321.7|9330|9315|5
1629380180000|2021-08-19 13:36:20|9329.4|9314.4|9331.4|9316.4|9331.4|9316.4|9328.9|9313.9|1
1629380190000|2021-08-19 13:36:30|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|0
1629380200000|2021-08-19 13:36:40|9323.9|9308.9|9324.1|9309.1|9324.1|9309.1|9323.7|9308.7|7
1629380210000|2021-08-19 13:36:50|9324.4|9309.4|9324.6|9309.6|9324.6|9309.6|9324.4|9309.4|0
1629380220000|2021-08-19 13:37:00|9324.7|9309.7|9326.2|9311.2|9326.2|9311.2|9324.7|9309.7|18
1629380230000|2021-08-19 13:37:10|||||||||8
1629380240000|2021-08-19 13:37:20|9328.4|9313.4|9329.3|9314.3|9329.8|9314.8|9328.4|9313.4|7
1629380250000|2021-08-19 13:37:30|9329.5|9314.5|9332.9|9317.9|9332.9|9317.9|9329.5|9314.5|2
1629380260000|2021-08-19 13:37:40|9333|9318|9334.7|9319.7|9334.7|9319.7|9333|9318|4
1629380270000|2021-08-19 13:37:50|9334.4|9319.4|9321.9|9306.9|9334.4|9319.4|9320|9305|6
1629380280000|2021-08-19 13:38:00|9322.2|9307.2|9326.2|9311.2|9326.2|9311.2|9322.2|9307.2|0
1629380290000|2021-08-19 13:38:10|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|5
1629380300000|2021-08-19 13:38:20|||||||||3
1629380310000|2021-08-19 13:38:30|9317.9|9302.9|9317.6|9302.6|9319.4|9304.4|9317.4|9302.4|3
1629380320000|2021-08-19 13:38:40|9317.1|9302.1|9311.9|9296.9|9317.1|9302.1|9309.6|9294.6|5
1629380330000|2021-08-19 13:38:50|9311.4|9296.4|9306.6|9291.6|9311.4|9296.4|9306.6|9291.6|9
1629380340000|2021-08-19 13:39:00|9307|9292|9307.1|9292.1|9307.1|9292.1|9307|9292|1
1629380350000|2021-08-19 13:39:10|9307|9292|9309.5|9294.5|9309.9|9294.9|9306.6|9291.6|3
1629380360000|2021-08-19 13:39:20|9306.2|9291.2|9306.1|9291.1|9306.6|9291.6|9306.1|9291.1|52
1629380370000|2021-08-19 13:39:30|9305.9|9290.9|9307.1|9292.1|9307.1|9292.1|9305.6|9290.6|15
1629380380000|2021-08-19 13:39:40|9308.1|9293.1|9311.9|9296.9|9311.9|9296.9|9308.1|9293.1|16
1629380390000|2021-08-19 13:39:50|9311.2|9296.2|9308.9|9293.9|9311.2|9296.2|9308.5|9293.5|1
1629380400000|2021-08-19 13:40:00|9308.5|9293.5|9308.1|9293.1|9308.5|9293.5|9308.1|9293.1|0
1629380410000|2021-08-19 13:40:10|9307.8|9292.8|9312.3|9297.3|9312.3|9297.3|9307.8|9292.8|3
1629380420000|2021-08-19 13:40:20|9311.9|9296.9|9312.4|9297.4|9312.4|9297.4|9311.4|9296.4|1
1629380430000|2021-08-19 13:40:30|9311.7|9296.7|9311.4|9296.4|9311.7|9296.7|9311.4|9296.4|3
1629380450000|2021-08-19 13:40:50|9312.1|9297.1|9312.4|9297.4|9312.4|9297.4|9312.1|9297.1|1
1629380460000|2021-08-19 13:41:00|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|0
1629380470000|2021-08-19 13:41:10|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|0
1629380480000|2021-08-19 13:41:20|9312.3|9297.3|9317.3|9302.3|9317.3|9302.3|9312.3|9297.3|6
1629380490000|2021-08-19 13:41:30|9317.8|9302.8|9317.9|9302.9|9317.9|9302.9|9317.8|9302.8|0
1629380510000|2021-08-19 13:41:50|9320.4|9305.4|9318.3|9303.3|9320.4|9305.4|9317.8|9302.8|1
1629380520000|2021-08-19 13:42:00|9318.4|9303.4|9311.1|9296.1|9318.4|9303.4|9310.5|9295.5|2
1629380540000|2021-08-19 13:42:20|||||||||1
1629380570000|2021-08-19 13:42:50|9311.2|9296.2|9311.1|9296.1|9311.2|9296.2|9311.1|9296.1|7
1629380580000|2021-08-19 13:43:00|9311.2|9296.2|9312.1|9297.1|9312.2|9297.2|9311.2|9296.2|16
1629380590000|2021-08-19 13:43:10|9318.9|9303.9|9324.1|9309.1|9324.1|9309.1|9318.9|9303.9|13
1629380600000|2021-08-19 13:43:20|9323.2|9308.2|9317|9302|9323.2|9308.2|9317|9302|2
1629380610000|2021-08-19 13:43:30|9316.6|9301.6|9316.5|9301.5|9316.6|9301.6|9316.5|9301.5|0
1629380620000|2021-08-19 13:43:40|||||||||1
1629380630000|2021-08-19 13:43:50|||||||||1
1629380640000|2021-08-19 13:44:00|9317|9302|9319.2|9304.2|9319.2|9304.2|9316.5|9301.5|1
1629380650000|2021-08-19 13:44:10|9319.4|9304.4|9317|9302|9319.4|9304.4|9316.6|9301.6|6
1629380660000|2021-08-19 13:44:20|9317.4|9302.4|9318|9303|9318|9303|9317.4|9302.4|0
1629380670000|2021-08-19 13:44:30|9319.4|9304.4|9317.7|9302.7|9320.1|9305.1|9317.7|9302.7|15
1629380680000|2021-08-19 13:44:40|9316.5|9301.5|9315.4|9300.4|9317|9302|9315.4|9300.4|9
1629380690000|2021-08-19 13:44:50|9315|9300|9312|9297|9315|9300|9312|9297|1
1629380700000|2021-08-19 13:45:00|9311.9|9296.9|9309.5|9294.5|9312|9297|9309.5|9294.5|6
1629380710000|2021-08-19 13:45:10|9309.1|9294.1|9308.5|9293.5|9309.1|9294.1|9307|9292|4
1629380720000|2021-08-19 13:45:20|9307.5|9292.5|9305.3|9290.3|9307.5|9292.5|9305.3|9290.3|2
1629380740000|2021-08-19 13:45:40|9305.6|9290.6|9305.3|9290.3|9307.8|9292.8|9305.3|9290.3|25
1629380750000|2021-08-19 13:45:50|9306.4|9291.4|9309.4|9294.4|9309.4|9294.4|9306.4|9291.4|1
1629380760000|2021-08-19 13:46:00|9310|9295|9315.9|9300.9|9315.9|9300.9|9308|9293|2
1629380770000|2021-08-19 13:46:10|9316.4|9301.4|9310.5|9295.5|9316.4|9301.4|9310.5|9295.5|9
1629380780000|2021-08-19 13:46:20|9309.3|9294.3|9305.3|9290.3|9309.3|9294.3|9305.3|9290.3|19
1629380790000|2021-08-19 13:46:30|9305.9|9290.9|9307.4|9292.4|9307.8|9292.8|9305.9|9290.9|6
1629380800000|2021-08-19 13:46:40|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9305.8|9290.8|3
1629380810000|2021-08-19 13:46:50|9307.6|9292.6|9307.8|9292.8|9307.8|9292.8|9307.6|9292.6|0
1629380830000|2021-08-19 13:47:10|9307.6|9292.6|9305.3|9290.3|9307.6|9292.6|9305.3|9290.3|1
1629380840000|2021-08-19 13:47:20|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|0
1629380850000|2021-08-19 13:47:30|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|5
1629380860000|2021-08-19 13:47:40|9305.6|9290.6|9307|9292|9307|9292|9304.9|9289.9|3
1629380870000|2021-08-19 13:47:50|9307.1|9292.1|9306.6|9291.6|9308.6|9293.6|9306.6|9291.6|2
1629380880000|2021-08-19 13:48:00|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|1
1629380900000|2021-08-19 13:48:20|9304.8|9289.8|9302.2|9287.2|9304.8|9289.8|9302.2|9287.2|3
1629380910000|2021-08-19 13:48:30|9302.1|9287.1|9302.4|9287.4|9302.4|9287.4|9302.1|9287.1|1
1629380920000|2021-08-19 13:48:40|9302.8|9287.8|9302.6|9287.6|9302.8|9287.8|9302.6|9287.6|1
1629380930000|2021-08-19 13:48:50|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|1
1629380940000|2021-08-19 13:49:00|9302.8|9287.8|9302.8|9287.8|9303.3|9288.3|9302.8|9287.8|4
1629380950000|2021-08-19 13:49:10|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1629380960000|2021-08-19 13:49:20|9302.5|9287.5|9301.3|9286.3|9302.5|9287.5|9301.1|9286.1|3
1629380970000|2021-08-19 13:49:30|9303.4|9288.4|9306.1|9291.1|9306.1|9291.1|9303.4|9288.4|14
1629380980000|2021-08-19 13:49:40|9306.3|9291.3|9307.8|9292.8|9307.8|9292.8|9306.3|9291.3|1
1629380990000|2021-08-19 13:49:50|9308.1|9293.1|9308.4|9293.4|9308.4|9293.4|9308.1|9293.1|2
1629381000000|2021-08-19 13:50:00|9308.3|9293.3|9305.3|9290.3|9308.3|9293.3|9305.3|9290.3|3
1629381010000|2021-08-19 13:50:10|9305.4|9290.4|9302.9|9287.9|9305.4|9290.4|9302.6|9287.6|2
1629381020000|2021-08-19 13:50:20|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9301.4|9286.4|5
1629381030000|2021-08-19 13:50:30|9302.9|9287.9|9301.9|9286.9|9304.1|9289.1|9301.9|9286.9|5
1629381040000|2021-08-19 13:50:40|9302.8|9287.8|9302.9|9287.9|9302.9|9287.9|9302.8|9287.8|1
1629381050000|2021-08-19 13:50:50|9303.9|9288.9|9307.4|9292.4|9307.4|9292.4|9303.9|9288.9|3
1629381070000|2021-08-19 13:51:10|9308.4|9293.4|9308.9|9293.9|9308.9|9293.9|9308.4|9293.4|0
1629381080000|2021-08-19 13:51:20|||||||||2
1629381090000|2021-08-19 13:51:30|9308.2|9293.2|9307.9|9292.9|9308.2|9293.2|9307.4|9292.4|2
1629381100000|2021-08-19 13:51:40|9308.3|9293.3|9307.9|9292.9|9308.4|9293.4|9307.9|9292.9|0
1629381110000|2021-08-19 13:51:50|||||||||2
1629381120000|2021-08-19 13:52:00|||||||||6
1629381130000|2021-08-19 13:52:10|||||||||1
1629381140000|2021-08-19 13:52:20|9308.4|9293.4|9308.7|9293.7|9308.7|9293.7|9308.2|9293.2|15
1629381150000|2021-08-19 13:52:30|9306.6|9291.6|9302.8|9287.8|9306.6|9291.6|9302.8|9287.8|9
1629381160000|2021-08-19 13:52:40|9299.6|9284.6|9296.8|9281.8|9299.6|9284.6|9296.8|9281.8|24
1629381170000|2021-08-19 13:52:50|9297.6|9282.6|9296.7|9281.7|9297.6|9282.6|9296.7|9281.7|9
1629381180000|2021-08-19 13:53:00|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1629381190000|2021-08-19 13:53:10|9297.1|9282.1|9297.5|9282.5|9297.5|9282.5|9297.1|9282.1|2
1629381200000|2021-08-19 13:53:20|9298|9283|9293.1|9278.1|9298|9283|9293.1|9278.1|19
1629381210000|2021-08-19 13:53:30|9292.4|9277.4|9291|9276|9292.4|9277.4|9291|9276|2
1629381220000|2021-08-19 13:53:40|9290.5|9275.5|9287.1|9272.1|9290.5|9275.5|9286.1|9271.1|55
1629381230000|2021-08-19 13:53:50|9287.5|9272.5|9287.6|9272.6|9287.6|9272.6|9287.5|9272.5|1
1629381240000|2021-08-19 13:54:00|9289.1|9274.1|9290.8|9275.8|9290.8|9275.8|9289.1|9274.1|9
1629381250000|2021-08-19 13:54:10|9290.3|9275.3|9290.8|9275.8|9292.2|9277.2|9290.3|9275.3|23
1629381260000|2021-08-19 13:54:20|9289.3|9274.3|9288.8|9273.8|9293.6|9278.6|9288.8|9273.8|18
1629381270000|2021-08-19 13:54:30|||||||||13
1629381280000|2021-08-19 13:54:40|9288.1|9273.1|9288.3|9273.3|9288.3|9273.3|9288|9273|1
1629381290000|2021-08-19 13:54:50|9288.5|9273.5|9288.3|9273.3|9288.5|9273.5|9288|9273|4
1629381300000|2021-08-19 13:55:00|9288.5|9273.5|9288.3|9273.3|9288.5|9273.5|9288.3|9273.3|7
1629381310000|2021-08-19 13:55:10|9287.8|9272.8|9288.3|9273.3|9288.3|9273.3|9287.8|9272.8|2
1629381320000|2021-08-19 13:55:20|9287.8|9272.8|9272.6|9257.6|9287.8|9272.8|9272.5|9257.5|79
1629381330000|2021-08-19 13:55:30|9271.3|9256.3|9274.1|9259.1|9274.1|9259.1|9269.1|9254.1|28
1629381340000|2021-08-19 13:55:40|9276.1|9261.1|9274.1|9259.1|9276.1|9261.1|9274.1|9259.1|20
1629381350000|2021-08-19 13:55:50|9274.6|9259.6|9280.5|9265.5|9280.5|9265.5|9272.9|9257.9|6
1629381360000|2021-08-19 13:56:00|9280.6|9265.6|9279.5|9264.5|9281.1|9266.1|9279.5|9264.5|3
1629381380000|2021-08-19 13:56:20|9280.2|9265.2|9279.5|9264.5|9280.3|9265.3|9279.3|9264.3|4
1629381390000|2021-08-19 13:56:30|9278.1|9263.1|9282.6|9267.6|9282.6|9267.6|9278.1|9263.1|25
1629381400000|2021-08-19 13:56:40|9281.9|9266.9|9280.6|9265.6|9281.9|9266.9|9280.5|9265.5|11
1629381410000|2021-08-19 13:56:50|9279.6|9264.6|9277.1|9262.1|9279.6|9264.6|9277.1|9262.1|9
1629381420000|2021-08-19 13:57:00|9277|9262|9276.6|9261.6|9277.1|9262.1|9276.6|9261.6|7
1629381430000|2021-08-19 13:57:10|9278.1|9263.1|9282.1|9267.1|9282.1|9267.1|9278.1|9263.1|9
1629381440000|2021-08-19 13:57:20|9285.3|9270.3|9288.6|9273.6|9289.6|9274.6|9285.3|9270.3|21
1629381450000|2021-08-19 13:57:30|9288.1|9273.1|9287.5|9272.5|9288.1|9273.1|9287.1|9272.1|1
1629381460000|2021-08-19 13:57:40|9287.1|9272.1|9283.1|9268.1|9287.1|9272.1|9282.1|9267.1|6
1629381470000|2021-08-19 13:57:50|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|0
1629381500000|2021-08-19 13:58:20|9284.1|9269.1|9294.3|9279.3|9294.3|9279.3|9284.1|9269.1|15
1629381510000|2021-08-19 13:58:30|9294.1|9279.1|9294.8|9279.8|9295|9280|9291|9276|17
1629381520000|2021-08-19 13:58:40|9295.5|9280.5|9290|9275|9296.3|9281.3|9289.1|9274.1|1
1629381530000|2021-08-19 13:58:50|9289|9274|9289|9274|9290|9275|9289|9274|0
1629381540000|2021-08-19 13:59:00|9290|9275|9291.6|9276.6|9292.5|9277.5|9290|9275|3
1629381550000|2021-08-19 13:59:10|9291.8|9276.8|9292|9277|9292.3|9277.3|9291.5|9276.5|0
1629381560000|2021-08-19 13:59:20|9291.6|9276.6|9288|9273|9291.6|9276.6|9285.6|9270.6|7
1629381570000|2021-08-19 13:59:30|9288.7|9273.7|9283.3|9268.3|9289|9274|9282.3|9267.3|3
1629381580000|2021-08-19 13:59:40|9283.6|9268.6|9283|9268|9283.6|9268.6|9283|9268|1
1629381590000|2021-08-19 13:59:50|9283.5|9268.5|9285.8|9270.8|9285.8|9270.8|9283.5|9268.5|1
1629381600000|2021-08-19 14:00:00|9286|9271|9280.1|9265.1|9286|9271|9280.1|9265.1|6
1629381610000|2021-08-19 14:00:10|9280.4|9265.4|9287.5|9272.5|9287.5|9272.5|9280.4|9265.4|19
1629381620000|2021-08-19 14:00:20|9288.2|9273.2|9290|9275|9290|9275|9285.6|9270.6|5
1629381630000|2021-08-19 14:00:30|9290.3|9275.3|9286.5|9271.5|9290.8|9275.8|9286.5|9271.5|0
1629381650000|2021-08-19 14:00:50|9287.9|9272.9|9298.2|9283.2|9298.2|9283.2|9287.9|9272.9|5
1629381660000|2021-08-19 14:01:00|9301.2|9286.2|9297.7|9282.7|9301.2|9286.2|9297.2|9282.2|27
1629381670000|2021-08-19 14:01:10|9298.1|9283.1|9297.8|9282.8|9298.2|9283.2|9297.8|9282.8|0
1629381680000|2021-08-19 14:01:20|9297.3|9282.3|9296.8|9281.8|9297.3|9282.3|9296.8|9281.8|0
1629381690000|2021-08-19 14:01:30|9297.8|9282.8|9298.3|9283.3|9298.3|9283.3|9297.8|9282.8|1
1629381700000|2021-08-19 14:01:40|9298.8|9283.8|9305.7|9290.7|9305.7|9290.7|9298.8|9283.8|8
1629381710000|2021-08-19 14:01:50|9306.2|9291.2|9306.6|9291.6|9308.2|9293.2|9305.8|9290.8|9
1629381720000|2021-08-19 14:02:00|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1629381730000|2021-08-19 14:02:10|9306.3|9291.3|9302|9287|9306.3|9291.3|9302|9287|3
1629381750000|2021-08-19 14:02:30|9301.8|9286.8|9298.3|9283.3|9301.8|9286.8|9297|9282|6
1629381760000|2021-08-19 14:02:40|9299.2|9284.2|9303.8|9288.8|9304.2|9289.2|9299.2|9284.2|2
1629381800000|2021-08-19 14:03:20|9304.2|9289.2|9309.3|9294.3|9309.3|9294.3|9304.2|9289.2|20
1629381810000|2021-08-19 14:03:30|9307.9|9292.9|9303.5|9288.5|9307.9|9292.9|9303.1|9288.1|2
1629381820000|2021-08-19 14:03:40|9304.2|9289.2|9304.8|9289.8|9304.8|9289.8|9304.2|9289.2|0
1629381830000|2021-08-19 14:03:50|9305.3|9290.3|9305.8|9290.8|9305.8|9290.8|9305.3|9290.3|1
1629381840000|2021-08-19 14:04:00|9307.8|9292.8|9308.7|9293.7|9308.7|9293.7|9307.8|9292.8|5
1629381850000|2021-08-19 14:04:10|9309.4|9294.4|9324.2|9309.2|9324.2|9309.2|9309.4|9294.4|23
1629381860000|2021-08-19 14:04:20|9324.7|9309.7|9326.7|9311.7|9326.7|9311.7|9324.7|9309.7|3
1629381870000|2021-08-19 14:04:30|9327.2|9312.2|9324.2|9309.2|9327.2|9312.2|9324.2|9309.2|6
1629381890000|2021-08-19 14:04:50|9325.6|9310.6|9326.2|9311.2|9326.2|9311.2|9325.6|9310.6|6
1629381900000|2021-08-19 14:05:00|9326.1|9311.1|9318.8|9303.8|9327.6|9312.6|9318.8|9303.8|4
1629381910000|2021-08-19 14:05:10|9319.1|9304.1|9318.1|9303.1|9319.1|9304.1|9318.1|9303.1|1
1629381920000|2021-08-19 14:05:20|||||||||1
1629381930000|2021-08-19 14:05:30|9309.7|9294.7|9309.6|9294.6|9310.7|9295.7|9309.6|9294.6|17
1629381940000|2021-08-19 14:05:40|9309.5|9294.5|9309.2|9294.2|9309.5|9294.5|9309.2|9294.2|0
1629381960000|2021-08-19 14:06:00|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1629381970000|2021-08-19 14:06:10|9307.6|9292.6|9307.1|9292.1|9307.6|9292.6|9304.8|9289.8|2
1629381980000|2021-08-19 14:06:20|9310.8|9295.8|9310.8|9295.8|9311.3|9296.3|9310.8|9295.8|8
1629382000000|2021-08-19 14:06:40|9309.8|9294.8|9308.3|9293.3|9309.8|9294.8|9307.6|9292.6|1
1629382020000|2021-08-19 14:07:00|9307.6|9292.6|9299.3|9284.3|9307.6|9292.6|9299.3|9284.3|5
1629382030000|2021-08-19 14:07:10|9299.7|9284.7|9307.6|9292.6|9307.6|9292.6|9299.7|9284.7|14
1629382040000|2021-08-19 14:07:20|9309.4|9294.4|9310.3|9295.3|9310.3|9295.3|9309.4|9294.4|0
1629382050000|2021-08-19 14:07:30|9310.8|9295.8|9308.8|9293.8|9311.8|9296.8|9308.8|9293.8|1
1629382060000|2021-08-19 14:07:40|9308.6|9293.6|9307.3|9292.3|9308.6|9293.6|9307.3|9292.3|6
1629382070000|2021-08-19 14:07:50|9307.2|9292.2|9315.3|9300.3|9315.3|9300.3|9307.2|9292.2|10
1629382080000|2021-08-19 14:08:00|9315.2|9300.2|9319.3|9304.3|9319.3|9304.3|9315.2|9300.2|2
1629382090000|2021-08-19 14:08:10|9319.7|9304.7|9319.3|9304.3|9319.8|9304.8|9319.3|9304.3|3
1629382110000|2021-08-19 14:08:30|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|2
1629382120000|2021-08-19 14:08:40|9317.7|9302.7|9317.8|9302.8|9317.8|9302.8|9317.7|9302.7|0
1629382140000|2021-08-19 14:09:00|9314.7|9299.7|9313.3|9298.3|9314.7|9299.7|9313.3|9298.3|5
1629382150000|2021-08-19 14:09:10|9312.8|9297.8|9317.3|9302.3|9317.3|9302.3|9312.8|9297.8|13
1629382160000|2021-08-19 14:09:20|9316.3|9301.3|9317.3|9302.3|9317.3|9302.3|9316.3|9301.3|1
1629382180000|2021-08-19 14:09:40|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|2
1629382190000|2021-08-19 14:09:50|9318.2|9303.2|9318.3|9303.3|9318.3|9303.3|9318.2|9303.2|0
1629382200000|2021-08-19 14:10:00|9318.1|9303.1|9317.5|9302.5|9321.3|9306.3|9317.5|9302.5|8
1629382210000|2021-08-19 14:10:10|9318.6|9303.6|9318.8|9303.8|9318.8|9303.8|9318.6|9303.6|0
1629382230000|2021-08-19 14:10:30|9317.6|9302.6|9315.3|9300.3|9317.6|9302.6|9315.3|9300.3|2
1629382240000|2021-08-19 14:10:40|9315.7|9300.7|9316.2|9301.2|9316.7|9301.7|9315.7|9300.7|0
1629382250000|2021-08-19 14:10:50|9316.7|9301.7|9317.7|9302.7|9317.7|9302.7|9316.7|9301.7|0
1629382280000|2021-08-19 14:11:20|9316.3|9301.3|9313.3|9298.3|9316.3|9301.3|9310.8|9295.8|2
1629382290000|2021-08-19 14:11:30|9312.9|9297.9|9310.7|9295.7|9312.9|9297.9|9309.8|9294.8|2
1629382300000|2021-08-19 14:11:40|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|0
1629382310000|2021-08-19 14:11:50|9311.9|9296.9|9313.8|9298.8|9314.3|9299.3|9311.9|9296.9|2
1629382320000|2021-08-19 14:12:00|9314.2|9299.2|9316.3|9301.3|9316.3|9301.3|9314|9299|2
1629382330000|2021-08-19 14:12:10|||||||||1
1629382340000|2021-08-19 14:12:20|9314.3|9299.3|9314.8|9299.8|9314.8|9299.8|9314.3|9299.3|1
1629382350000|2021-08-19 14:12:30|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|1
1629382360000|2021-08-19 14:12:40|9315.6|9300.6|9316.3|9301.3|9316.3|9301.3|9315.6|9300.6|1
1629382370000|2021-08-19 14:12:50|9317.2|9302.2|9319.3|9304.3|9319.3|9304.3|9317.2|9302.2|2
1629382380000|2021-08-19 14:13:00|9319.7|9304.7|9319.7|9304.7|9319.8|9304.8|9319.7|9304.7|1
1629382390000|2021-08-19 14:13:10|9320.8|9305.8|9325.2|9310.2|9325.2|9310.2|9320.8|9305.8|5
1629382400000|2021-08-19 14:13:20|9326.2|9311.2|9326.7|9311.7|9326.7|9311.7|9326.2|9311.2|3
1629382410000|2021-08-19 14:13:30|9323.8|9308.8|9319.6|9304.6|9323.8|9308.8|9319.6|9304.6|17
1629382420000|2021-08-19 14:13:40|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.3|9304.3|1
1629382430000|2021-08-19 14:13:50|9319.3|9304.3|9319.4|9304.4|9319.4|9304.4|9319.3|9304.3|5
1629382440000|2021-08-19 14:14:00|9319.8|9304.8|9320.4|9305.4|9320.4|9305.4|9319.8|9304.8|0
1629382450000|2021-08-19 14:14:10|9318.6|9303.6|9317.3|9302.3|9318.6|9303.6|9317.3|9302.3|2
1629382470000|2021-08-19 14:14:30|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1629382490000|2021-08-19 14:14:50|9316.9|9301.9|9316.8|9301.8|9316.9|9301.9|9316.8|9301.8|1
1629382500000|2021-08-19 14:15:00|9317.1|9302.1|9317.3|9302.3|9317.3|9302.3|9317.1|9302.1|0
1629382520000|2021-08-19 14:15:20|9316.6|9301.6|9314.1|9299.1|9316.6|9301.6|9314.1|9299.1|4
1629382530000|2021-08-19 14:15:30|9313.9|9298.9|9313.4|9298.4|9313.9|9298.9|9313.4|9298.4|0
1629382550000|2021-08-19 14:15:50|||||||||3
1629382560000|2021-08-19 14:16:00|9313.8|9298.8|9313.9|9298.9|9313.9|9298.9|9313.8|9298.8|0
1629382590000|2021-08-19 14:16:30|9314.4|9299.4|9321.9|9306.9|9321.9|9306.9|9314.4|9299.4|8
1629382610000|2021-08-19 14:16:50|9321.6|9306.6|9317.9|9302.9|9321.6|9306.6|9317.9|9302.9|3
1629382620000|2021-08-19 14:17:00|9316.8|9301.8|9316.4|9301.4|9316.8|9301.8|9316.4|9301.4|1
1629382630000|2021-08-19 14:17:10|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|1
1629382650000|2021-08-19 14:17:30|9315.4|9300.4|9318.4|9303.4|9318.4|9303.4|9315.4|9300.4|15
1629382660000|2021-08-19 14:17:40|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|1
1629382670000|2021-08-19 14:17:50|9319.8|9304.8|9319.9|9304.9|9319.9|9304.9|9319.8|9304.8|4
1629382680000|2021-08-19 14:18:00|9321.9|9306.9|9322.9|9307.9|9322.9|9307.9|9321.9|9306.9|2
1629382690000|2021-08-19 14:18:10|9322.6|9307.6|9326.3|9311.3|9326.3|9311.3|9322.4|9307.4|1
1629382700000|2021-08-19 14:18:20|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|0
1629382710000|2021-08-19 14:18:30|9325.9|9310.9|9326.4|9311.4|9326.4|9311.4|9323.4|9308.4|11
1629382720000|2021-08-19 14:18:40|||||||||2
1629382730000|2021-08-19 14:18:50|9326.5|9311.5|9325.3|9310.3|9326.7|9311.7|9322.9|9307.9|8
1629382740000|2021-08-19 14:19:00|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|0
1629382750000|2021-08-19 14:19:10|9329.8|9314.8|9330.9|9315.9|9330.9|9315.9|9329.8|9314.8|6
1629382760000|2021-08-19 14:19:20|9331.4|9316.4|9328.6|9313.6|9331.4|9316.4|9328.6|9313.6|4
1629382770000|2021-08-19 14:19:30|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|9327.4|9312.4|2
1629382780000|2021-08-19 14:19:40|9328.3|9313.3|9327.4|9312.4|9328.4|9313.4|9327.4|9312.4|1
1629382790000|2021-08-19 14:19:50|9327.6|9312.6|9327.9|9312.9|9327.9|9312.9|9327.4|9312.4|8
1629382800000|2021-08-19 14:20:00|9328.1|9313.1|9332.1|9317.1|9332.1|9317.1|9328.1|9313.1|1
1629382820000|2021-08-19 14:20:20|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|3
1629382830000|2021-08-19 14:20:30|9332.3|9317.3|9332.4|9317.4|9332.4|9317.4|9332.3|9317.3|0
1629382840000|2021-08-19 14:20:40|9334.9|9319.9|9332.4|9317.4|9336.9|9321.9|9332.4|9317.4|7
1629382850000|2021-08-19 14:20:50|9332.2|9317.2|9329.9|9314.9|9332.9|9317.9|9329.9|9314.9|7
1629382860000|2021-08-19 14:21:00|9331|9316|9329.9|9314.9|9331|9316|9329.9|9314.9|1
1629382880000|2021-08-19 14:21:20|9328.8|9313.8|9330.4|9315.4|9330.4|9315.4|9328.4|9313.4|2
1629382890000|2021-08-19 14:21:30|9331.1|9316.1|9331.2|9316.2|9331.2|9316.2|9331.1|9316.1|0
1629382900000|2021-08-19 14:21:40|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|0
1629382910000|2021-08-19 14:21:50|9332.9|9317.9|9329.7|9314.7|9335.7|9320.7|9329.7|9314.7|15
1629382920000|2021-08-19 14:22:00|9330.8|9315.8|9330.7|9315.7|9330.8|9315.8|9329.7|9314.7|2
1629382930000|2021-08-19 14:22:10|9332.4|9317.4|9330.7|9315.7|9332.4|9317.4|9330.7|9315.7|2
1629382950000|2021-08-19 14:22:30|9330.2|9315.2|9330.2|9315.2|9330.2|9315.2|9330.2|9315.2|0
1629382960000|2021-08-19 14:22:40|9330.7|9315.7|9329.4|9314.4|9330.7|9315.7|9327.2|9312.2|7
1629382970000|2021-08-19 14:22:50|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|1
1629382990000|2021-08-19 14:23:10|9330.5|9315.5|9329.5|9314.5|9330.5|9315.5|9329.5|9314.5|6
1629383000000|2021-08-19 14:23:20|9330|9315|9326.2|9311.2|9330|9315|9326.2|9311.2|6
1629383010000|2021-08-19 14:23:30|9323.7|9308.7|9318.2|9303.2|9323.7|9308.7|9318.2|9303.2|4
1629383020000|2021-08-19 14:23:40|9316.7|9301.7|9316.5|9301.5|9316.7|9301.7|9316.5|9301.5|3
1629383030000|2021-08-19 14:23:50|9317|9302|9315|9300|9317|9302|9315|9300|1
1629383040000|2021-08-19 14:24:00|9314.5|9299.5|9315.9|9300.9|9316.3|9301.3|9312.5|9297.5|4
1629383050000|2021-08-19 14:24:10|9316.3|9301.3|9316.4|9301.4|9316.4|9301.4|9316.3|9301.3|0
1629383060000|2021-08-19 14:24:20|9316.9|9301.9|9318.9|9303.9|9319.4|9304.4|9316.9|9301.9|1
1629383070000|2021-08-19 14:24:30|9319.4|9304.4|9320.4|9305.4|9320.4|9305.4|9319.4|9304.4|1
1629383080000|2021-08-19 14:24:40|9317.4|9302.4|9317.4|9302.4|9318.4|9303.4|9317.4|9302.4|6
1629383090000|2021-08-19 14:24:50|9317|9302|9315.4|9300.4|9317.4|9302.4|9315.4|9300.4|1
1629383100000|2021-08-19 14:25:00|9314.4|9299.4|9315.4|9300.4|9316.4|9301.4|9312|9297|7
1629383120000|2021-08-19 14:25:20|9314.9|9299.9|9314.4|9299.4|9314.9|9299.9|9314.4|9299.4|0
1629383130000|2021-08-19 14:25:30|9314.8|9299.8|9314.9|9299.9|9314.9|9299.9|9314.4|9299.4|1
1629383140000|2021-08-19 14:25:40|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|1
1629383160000|2021-08-19 14:26:00|9312.4|9297.4|9311.9|9296.9|9312.9|9297.9|9311.9|9296.9|2
1629383170000|2021-08-19 14:26:10|9311.5|9296.5|9311.4|9296.4|9311.5|9296.5|9311.4|9296.4|0
1629383180000|2021-08-19 14:26:20|9310|9295|9308.7|9293.7|9310|9295|9308.7|9293.7|4
1629383190000|2021-08-19 14:26:30|9308.5|9293.5|9306.5|9291.5|9308.9|9293.9|9306.5|9291.5|2
1629383200000|2021-08-19 14:26:40|9306.2|9291.2|9305.9|9290.9|9306.2|9291.2|9305.4|9290.4|0
1629383210000|2021-08-19 14:26:50|9305.2|9290.2|9304.4|9289.4|9305.2|9290.2|9302.9|9287.9|1
1629383220000|2021-08-19 14:27:00|9302.9|9287.9|9304.9|9289.9|9305.4|9290.4|9299.4|9284.4|21
1629383230000|2021-08-19 14:27:10|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9303.4|9288.4|2
1629383240000|2021-08-19 14:27:20|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|1
1629383250000|2021-08-19 14:27:30|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.4|9288.4|1
1629383260000|2021-08-19 14:27:40|9304.3|9289.3|9304.4|9289.4|9304.4|9289.4|9304.3|9289.3|0
1629383280000|2021-08-19 14:28:00|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.4|9288.4|1
1629383290000|2021-08-19 14:28:10|9303.4|9288.4|9303.9|9288.9|9303.9|9288.9|9303.4|9288.4|0
1629383300000|2021-08-19 14:28:20|9304.3|9289.3|9304.4|9289.4|9304.4|9289.4|9304.3|9289.3|0
1629383310000|2021-08-19 14:28:30|9304|9289|9299.9|9284.9|9304|9289|9299.9|9284.9|3
1629383320000|2021-08-19 14:28:40|9299.2|9284.2|9298.9|9283.9|9299.2|9284.2|9298.9|9283.9|0
1629383330000|2021-08-19 14:28:50|9299.4|9284.4|9298|9283|9299.4|9284.4|9297.7|9282.7|0
1629383340000|2021-08-19 14:29:00|9298.4|9283.4|9297.2|9282.2|9298.9|9283.9|9297.2|9282.2|1
1629383350000|2021-08-19 14:29:10|9297.5|9282.5|9297|9282|9297.5|9282.5|9297|9282|4
1629383360000|2021-08-19 14:29:20|9296.9|9281.9|9295.9|9280.9|9296.9|9281.9|9295.5|9280.5|7
1629383370000|2021-08-19 14:29:30|9296|9281|9296.5|9281.5|9296.5|9281.5|9295.5|9280.5|13
1629383380000|2021-08-19 14:29:40|9298.9|9283.9|9298.9|9283.9|9299.3|9284.3|9298.9|9283.9|6
1629383390000|2021-08-19 14:29:50|9298.4|9283.4|9298.4|9283.4|9298.9|9283.9|9298.4|9283.4|2
1629383400000|2021-08-19 14:30:00|9298.5|9283.5|9293.5|9278.5|9298.5|9283.5|9293.5|9278.5|19
1629383410000|2021-08-19 14:30:10|9293.9|9278.9|9294.5|9279.5|9294.7|9279.7|9293.9|9278.9|4
1629383420000|2021-08-19 14:30:20|||||||||4
1629383430000|2021-08-19 14:30:30|9293.8|9278.8|9288.2|9273.2|9293.8|9278.8|9288.2|9273.2|15
1629383440000|2021-08-19 14:30:40|9288|9273|9291.8|9276.8|9291.8|9276.8|9288|9273|15
1629383450000|2021-08-19 14:30:50|9292.3|9277.3|9292.4|9277.4|9292.4|9277.4|9292.3|9277.3|0
1629383460000|2021-08-19 14:31:00|9292|9277|9291.4|9276.4|9292.4|9277.4|9291.4|9276.4|2
1629383470000|2021-08-19 14:31:10|9287.2|9272.2|9288.1|9273.1|9288.9|9273.9|9284.3|9269.3|10
1629383480000|2021-08-19 14:31:20|9287.4|9272.4|9286.9|9271.9|9287.4|9272.4|9286.9|9271.9|0
1629383490000|2021-08-19 14:31:30|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|0
1629383500000|2021-08-19 14:31:40|9285.5|9270.5|9281.7|9266.7|9285.5|9270.5|9281.7|9266.7|10
1629383510000|2021-08-19 14:31:50|9281.5|9266.5|9283|9268|9283|9268|9281.5|9266.5|7
1629383520000|2021-08-19 14:32:00|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|1
1629383530000|2021-08-19 14:32:10|9282.5|9267.5|9281|9266|9282.5|9267.5|9281|9266|3
1629383540000|2021-08-19 14:32:20|9280.7|9265.7|9278.2|9263.2|9280.7|9265.7|9278.2|9263.2|3
1629383550000|2021-08-19 14:32:30|9278.7|9263.7|9280|9265|9280.5|9265.5|9278.7|9263.7|18
1629383560000|2021-08-19 14:32:40|9279.7|9264.7|9279|9264|9279.7|9264.7|9279|9264|9
1629383570000|2021-08-19 14:32:50|9279.4|9264.4|9279|9264|9280|9265|9279|9264|2
1629383580000|2021-08-19 14:33:00|9278.7|9263.7|9275|9260|9278.7|9263.7|9275|9260|26
1629383590000|2021-08-19 14:33:10|9276|9261|9279.7|9264.7|9279.7|9264.7|9276|9261|18
1629383600000|2021-08-19 14:33:20|9278.3|9263.3|9278.7|9263.7|9278.7|9263.7|9278|9263|6
1629383610000|2021-08-19 14:33:30|9277.6|9262.6|9276.5|9261.5|9277.6|9262.6|9276.5|9261.5|8
1629383620000|2021-08-19 14:33:40|9276|9261|9276|9261|9276.3|9261.3|9276|9261|10
1629383630000|2021-08-19 14:33:50|9276.3|9261.3|9276|9261|9276.3|9261.3|9276|9261|1
1629383640000|2021-08-19 14:34:00|9275|9260|9275|9260|9275.8|9260.8|9274.5|9259.5|10
1629383650000|2021-08-19 14:34:10|9276.3|9261.3|9277|9262|9277|9262|9276.3|9261.3|9
1629383660000|2021-08-19 14:34:20|||||||||2
1629383670000|2021-08-19 14:34:30|9277.7|9262.7|9280.9|9265.9|9280.9|9265.9|9277.7|9262.7|4
1629383680000|2021-08-19 14:34:40|9281.3|9266.3|9281.4|9266.4|9281.4|9266.4|9281.3|9266.3|2
1629383690000|2021-08-19 14:34:50|9280.3|9265.3|9280.3|9265.3|9280.5|9265.5|9280.2|9265.2|4
1629383700000|2021-08-19 14:35:00|9279.3|9264.3|9276|9261|9279.3|9264.3|9276|9261|10
1629383710000|2021-08-19 14:35:10|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|4
1629383720000|2021-08-19 14:35:20|9276|9261|9276|9261|9276|9261|9276|9261|8
1629383730000|2021-08-19 14:35:30|9275.8|9260.8|9273.3|9258.3|9275.8|9260.8|9273|9258|9
1629383740000|2021-08-19 14:35:40|9273|9258|9272.5|9257.5|9273.5|9258.5|9272.5|9257.5|9
1629383750000|2021-08-19 14:35:50|9273.5|9258.5|9274.5|9259.5|9274.5|9259.5|9273|9258|17
1629383760000|2021-08-19 14:36:00|9273.5|9258.5|9273.3|9258.3|9273.5|9258.5|9273.3|9258.3|3
1629383770000|2021-08-19 14:36:10|9273.2|9258.2|9274.2|9259.2|9274.2|9259.2|9273.2|9258.2|13
1629383780000|2021-08-19 14:36:20|9274|9259|9273.5|9258.5|9274|9259|9273.5|9258.5|2
1629383790000|2021-08-19 14:36:30|9273.2|9258.2|9268.3|9253.3|9273.2|9258.2|9268.3|9253.3|30
1629383800000|2021-08-19 14:36:40|9267.6|9252.6|9261.8|9246.8|9267.6|9252.6|9260.8|9245.8|19
1629383810000|2021-08-19 14:36:50|9264.3|9249.3|9266.5|9251.5|9266.5|9251.5|9263.1|9248.1|17
1629383820000|2021-08-19 14:37:00|9266.8|9251.8|9262.3|9247.3|9266.8|9251.8|9262.3|9247.3|10
1629383830000|2021-08-19 14:37:10|9261.8|9246.8|9261.3|9246.3|9262.3|9247.3|9260.3|9245.3|6
1629383840000|2021-08-19 14:37:20|9261.7|9246.7|9266.3|9251.3|9266.3|9251.3|9261.7|9246.7|2
1629383850000|2021-08-19 14:37:30|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|4
1629383860000|2021-08-19 14:37:40|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|2
1629383870000|2021-08-19 14:37:50|9265.2|9250.2|9266.2|9251.2|9266.2|9251.2|9264.4|9249.4|6
1629383880000|2021-08-19 14:38:00|9265.5|9250.5|9262.8|9247.8|9265.5|9250.5|9262.8|9247.8|9
1629383890000|2021-08-19 14:38:10|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|10
1629383900000|2021-08-19 14:38:20|9261.6|9246.6|9260.3|9245.3|9261.6|9246.6|9260.3|9245.3|74
1629383910000|2021-08-19 14:38:30|||||||||21
1629383920000|2021-08-19 14:38:40|||||||||11
1629383930000|2021-08-19 14:38:50|9261.4|9246.4|9262.3|9247.3|9263.8|9248.8|9261.4|9246.4|41
1629383940000|2021-08-19 14:39:00|9261.3|9246.3|9247.1|9232.1|9261.3|9246.3|9247.1|9232.1|60
1629383950000|2021-08-19 14:39:10|9246.1|9231.1|9246.6|9231.6|9247.6|9232.6|9245.6|9230.6|19
1629383960000|2021-08-19 14:39:20|9246.1|9231.1|9250.5|9235.5|9250.5|9235.5|9246|9231|17
1629383970000|2021-08-19 14:39:30|9250|9235|9249.5|9234.5|9250|9235|9249.5|9234.5|6
1629383980000|2021-08-19 14:39:40|9249|9234|9248.5|9233.5|9249|9234|9248.5|9233.5|3
1629383990000|2021-08-19 14:39:50|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|4
1629384000000|2021-08-19 14:40:00|9241.8|9226.8|9241.8|9226.8|9244.3|9229.3|9241.5|9226.5|21
1629384010000|2021-08-19 14:40:10|9242.3|9227.3|9246|9231|9246.8|9231.8|9242.3|9227.3|23
1629384020000|2021-08-19 14:40:20|9245.8|9230.8|9246.5|9231.5|9246.5|9231.5|9245.8|9230.8|1
1629384030000|2021-08-19 14:40:30|9245.5|9230.5|9243.7|9228.7|9245.5|9230.5|9243.7|9228.7|6
1629384040000|2021-08-19 14:40:40|9247.2|9232.2|9244.2|9229.2|9247.2|9232.2|9244.2|9229.2|5
1629384050000|2021-08-19 14:40:50|9244.7|9229.7|9244.2|9229.2|9244.7|9229.7|9244.2|9229.2|2
1629384060000|2021-08-19 14:41:00|9243.5|9228.5|9243.2|9228.2|9243.5|9228.5|9243.2|9228.2|1
1629384070000|2021-08-19 14:41:10|9242.5|9227.5|9240.8|9225.8|9242.5|9227.5|9240.8|9225.8|5
1629384080000|2021-08-19 14:41:20|9240.7|9225.7|9243|9228|9243.2|9228.2|9240.7|9225.7|17
1629384090000|2021-08-19 14:41:30|9243.2|9228.2|9245.2|9230.2|9245.7|9230.7|9242.7|9227.7|12
1629384100000|2021-08-19 14:41:40|9245.3|9230.3|9246.2|9231.2|9246.2|9231.2|9244.7|9229.7|7
1629384110000|2021-08-19 14:41:50|9246.6|9231.6|9247.7|9232.7|9247.7|9232.7|9246.6|9231.6|3
1629384120000|2021-08-19 14:42:00|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|1
1629384130000|2021-08-19 14:42:10|||||||||1
1629384140000|2021-08-19 14:42:20|9247.7|9232.7|9254.4|9239.4|9254.4|9239.4|9247.7|9232.7|14
1629384150000|2021-08-19 14:42:30|9254.9|9239.9|9255.9|9240.9|9256.5|9241.5|9254.5|9239.5|5
1629384160000|2021-08-19 14:42:40|9255.4|9240.4|9254.1|9239.1|9255.4|9240.4|9253.4|9238.4|18
1629384170000|2021-08-19 14:42:50|9252.9|9237.9|9252|9237|9252.9|9237.9|9252|9237|1
1629384180000|2021-08-19 14:43:00|9251.9|9236.9|9249.9|9234.9|9251.9|9236.9|9249.9|9234.9|6
1629384190000|2021-08-19 14:43:10|9250|9235|9249.5|9234.5|9250|9235|9249.5|9234.5|3
1629384200000|2021-08-19 14:43:20|9249.7|9234.7|9252.5|9237.5|9252.5|9237.5|9249.7|9234.7|2
1629384230000|2021-08-19 14:43:50|9252.9|9237.9|9253.8|9238.8|9254.3|9239.3|9252.9|9237.9|4
1629384240000|2021-08-19 14:44:00|9252.8|9237.8|9249.6|9234.6|9252.8|9237.8|9249.6|9234.6|3
1629384250000|2021-08-19 14:44:10|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|0
1629384280000|2021-08-19 14:44:40|9249.8|9234.8|9257.3|9242.3|9257.3|9242.3|9249.8|9234.8|17
1629384290000|2021-08-19 14:44:50|9256.9|9241.9|9256.7|9241.7|9256.9|9241.9|9255.8|9240.8|3
1629384300000|2021-08-19 14:45:00|||||||||4
1629384310000|2021-08-19 14:45:10|9256.8|9241.8|9250.3|9235.3|9256.8|9241.8|9250.3|9235.3|11
1629384320000|2021-08-19 14:45:20|9250.1|9235.1|9248.6|9233.6|9250.1|9235.1|9248.1|9233.1|7
1629384330000|2021-08-19 14:45:30|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|5
1629384340000|2021-08-19 14:45:40|9246.9|9231.9|9246.4|9231.4|9246.9|9231.9|9246.4|9231.4|15
1629384350000|2021-08-19 14:45:50|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|14
1629384360000|2021-08-19 14:46:00|9246.2|9231.2|9249|9234|9249.4|9234.4|9246.2|9231.2|17
1629384370000|2021-08-19 14:46:10|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|3
1629384380000|2021-08-19 14:46:20|9249.5|9234.5|9252.4|9237.4|9252.8|9237.8|9249.5|9234.5|1
1629384390000|2021-08-19 14:46:30|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|1
1629384400000|2021-08-19 14:46:40|9249.4|9234.4|9248.9|9233.9|9249.4|9234.4|9248.9|9233.9|9
1629384410000|2021-08-19 14:46:50|9246.4|9231.4|9245.9|9230.9|9246.4|9231.4|9245.9|9230.9|4
1629384420000|2021-08-19 14:47:00|9245.4|9230.4|9245.9|9230.9|9245.9|9230.9|9245.4|9230.4|23
1629384430000|2021-08-19 14:47:10|9246|9231|9247.4|9232.4|9247.4|9232.4|9246|9231|28
1629384440000|2021-08-19 14:47:20|9249|9234|9253.5|9238.5|9253.5|9238.5|9249|9234|3
1629384450000|2021-08-19 14:47:30|9254|9239|9251.2|9236.2|9254|9239|9251.2|9236.2|6
1629384460000|2021-08-19 14:47:40|9250.8|9235.8|9252.3|9237.3|9252.3|9237.3|9250.5|9235.5|18
1629384470000|2021-08-19 14:47:50|9251.8|9236.8|9253.7|9238.7|9253.9|9238.9|9251.5|9236.5|7
1629384480000|2021-08-19 14:48:00|9253.5|9238.5|9247.7|9232.7|9253.5|9238.5|9247.7|9232.7|4
1629384490000|2021-08-19 14:48:10|9248|9233|9246.2|9231.2|9248.2|9233.2|9246.2|9231.2|1
1629384500000|2021-08-19 14:48:20|9246.9|9231.9|9248.7|9233.7|9248.7|9233.7|9246.9|9231.9|2
1629384510000|2021-08-19 14:48:30|9248.2|9233.2|9248.2|9233.2|9248.2|9233.2|9248.2|9233.2|2
1629384530000|2021-08-19 14:48:50|9248.3|9233.3|9248.7|9233.7|9248.7|9233.7|9248.3|9233.3|3
1629384540000|2021-08-19 14:49:00|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|1
1629384550000|2021-08-19 14:49:10|9247.8|9232.8|9247.2|9232.2|9247.8|9232.8|9247.2|9232.2|1
1629384560000|2021-08-19 14:49:20|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|1
1629384570000|2021-08-19 14:49:30|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1629384580000|2021-08-19 14:49:40|9246.5|9231.5|9248.7|9233.7|9248.7|9233.7|9245.7|9230.7|9
1629384590000|2021-08-19 14:49:50|||||||||1
1629384600000|2021-08-19 14:50:00|9247|9232|9245.5|9230.5|9247|9232|9245.2|9230.2|4
1629384610000|2021-08-19 14:50:10|9245.7|9230.7|9246.8|9231.8|9248.2|9233.2|9245.7|9230.7|14
1629384620000|2021-08-19 14:50:20|9246.7|9231.7|9246.2|9231.2|9246.7|9231.7|9246.2|9231.2|2
1629384630000|2021-08-19 14:50:30|9245.7|9230.7|9245.7|9230.7|9245.7|9230.7|9245.7|9230.7|2
1629384640000|2021-08-19 14:50:40|9246.2|9231.2|9249.2|9234.2|9250.2|9235.2|9246.2|9231.2|29
1629384650000|2021-08-19 14:50:50|9249.5|9234.5|9247.7|9232.7|9249.5|9234.5|9247.7|9232.7|10
1629384660000|2021-08-19 14:51:00|9246.6|9231.6|9243.7|9228.7|9246.7|9231.7|9243.7|9228.7|13
1629384680000|2021-08-19 14:51:20|9244|9229|9246|9231|9246.1|9231.1|9244|9229|14
1629384690000|2021-08-19 14:51:30|9246.5|9231.5|9246|9231|9246.5|9231.5|9246|9231|1
1629384700000|2021-08-19 14:51:40|9242.5|9227.5|9242|9227|9242.5|9227.5|9242|9227|55
1629384710000|2021-08-19 14:51:50|9242.3|9227.3|9242.5|9227.5|9242.5|9227.5|9242.3|9227.3|5
1629384720000|2021-08-19 14:52:00|9242.8|9227.8|9242.7|9227.7|9245.5|9230.5|9242.7|9227.7|14
1629384730000|2021-08-19 14:52:10|9242.5|9227.5|9241.3|9226.3|9242.5|9227.5|9241.3|9226.3|2
1629384740000|2021-08-19 14:52:20|9241|9226|9242.5|9227.5|9242.5|9227.5|9240.8|9225.8|6
1629384750000|2021-08-19 14:52:30|9242.8|9227.8|9243.3|9228.3|9243.3|9228.3|9242.8|9227.8|6
1629384760000|2021-08-19 14:52:40|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|13
1629384770000|2021-08-19 14:52:50|||||||||4
1629384790000|2021-08-19 14:53:10|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|0
1629384800000|2021-08-19 14:53:20|9244.3|9229.3|9245.9|9230.9|9247.3|9232.3|9244.3|9229.3|17
1629384810000|2021-08-19 14:53:30|9245.5|9230.5|9244.2|9229.2|9245.5|9230.5|9244.2|9229.2|4
1629384820000|2021-08-19 14:53:40|9246|9231|9246.6|9231.6|9246.8|9231.8|9246|9231|17
1629384840000|2021-08-19 14:54:00|9246.5|9231.5|9246.2|9231.2|9246.5|9231.5|9245|9230|3
1629384850000|2021-08-19 14:54:10|9246|9231|9246|9231|9246|9231|9246|9231|1
1629384860000|2021-08-19 14:54:20|9246.2|9231.2|9245.5|9230.5|9246.2|9231.2|9245.5|9230.5|4
1629384870000|2021-08-19 14:54:30|||||||||3
1629384890000|2021-08-19 14:54:50|9245.9|9230.9|9245|9230|9245.9|9230.9|9245|9230|5
1629384900000|2021-08-19 14:55:00|9244.7|9229.7|9244.2|9229.2|9244.7|9229.7|9243.7|9228.7|6
1629384910000|2021-08-19 14:55:10|9244|9229|9245.7|9230.7|9247.3|9232.3|9244|9229|1
1629384920000|2021-08-19 14:55:20|9245.5|9230.5|9245|9230|9245.5|9230.5|9245|9230|4
1629384930000|2021-08-19 14:55:30|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|1
1629384940000|2021-08-19 14:55:40|9245.5|9230.5|9245.5|9230.5|9245.5|9230.5|9245.5|9230.5|1
1629384950000|2021-08-19 14:55:50|9245|9230|9245|9230|9245|9230|9245|9230|1
1629384960000|2021-08-19 14:56:00|9243.5|9228.5|9243|9228|9243.5|9228.5|9243|9228|8
1629384970000|2021-08-19 14:56:10|9243.3|9228.3|9245.7|9230.7|9245.7|9230.7|9243.3|9228.3|3
1629384990000|2021-08-19 14:56:30|9245.8|9230.8|9245.7|9230.7|9245.8|9230.8|9245.7|9230.7|3
1629385010000|2021-08-19 14:56:50|||||||||1
1629385020000|2021-08-19 14:57:00|9245|9230|9245.7|9230.7|9245.7|9230.7|9244.5|9229.5|10
1629385030000|2021-08-19 14:57:10|9246.7|9231.7|9245.7|9230.7|9246.7|9231.7|9245.7|9230.7|3
1629385040000|2021-08-19 14:57:20|||||||||4
1629385050000|2021-08-19 14:57:30|||||||||1
1629385060000|2021-08-19 14:57:40|9245.2|9230.2|9245.2|9230.2|9245.2|9230.2|9244.7|9229.7|20
1629385070000|2021-08-19 14:57:50|9249.3|9234.3|9261.7|9246.7|9261.7|9246.7|9249.2|9234.2|56
1629385080000|2021-08-19 14:58:00|9262|9247|9262.3|9247.3|9262.7|9247.7|9262|9247|3
1629385090000|2021-08-19 14:58:10|9262.2|9247.2|9265.3|9250.3|9268.2|9253.2|9262.2|9247.2|17
1629385100000|2021-08-19 14:58:20|9262.5|9247.5|9264.2|9249.2|9264.2|9249.2|9262.5|9247.5|6
1629385110000|2021-08-19 14:58:30|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1629385120000|2021-08-19 14:58:40|9264|9249|9258.5|9243.5|9264.5|9249.5|9258.5|9243.5|4
1629385130000|2021-08-19 14:58:50|9258.2|9243.2|9258.9|9243.9|9258.9|9243.9|9257.9|9242.9|6
1629385140000|2021-08-19 14:59:00|9258.5|9243.5|9261|9246|9261.4|9246.4|9258|9243|5
1629385150000|2021-08-19 14:59:10|9260.5|9245.5|9261|9246|9261|9246|9260.5|9245.5|1
1629385160000|2021-08-19 14:59:20|9261.2|9246.2|9266.5|9251.5|9266.5|9251.5|9261.2|9246.2|1
1629385170000|2021-08-19 14:59:30|9266.7|9251.7|9265.2|9250.2|9269.2|9254.2|9265.2|9250.2|9
1629385180000|2021-08-19 14:59:40|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.2|9248.2|1
1629385190000|2021-08-19 14:59:50|9263.2|9248.2|9264.3|9249.3|9264.3|9249.3|9263.2|9248.2|0
1629385200000|2021-08-19 15:00:00|9264.5|9249.5|9269|9254|9269|9254|9264.5|9249.5|9
1629385210000|2021-08-19 15:00:10|||||||||1
1629385240000|2021-08-19 15:00:40|9268.6|9253.6|9264.7|9249.7|9268.6|9253.6|9264|9249|7
1629385250000|2021-08-19 15:00:50|9265|9250|9261.5|9246.5|9265|9250|9260.6|9245.6|3
1629385260000|2021-08-19 15:01:00|9261.1|9246.1|9258|9243|9261.1|9246.1|9257.5|9242.5|2
1629385290000|2021-08-19 15:01:30|9258.3|9243.3|9262.8|9247.8|9263.3|9248.3|9258.3|9243.3|6
1629385300000|2021-08-19 15:01:40|9260.8|9245.8|9258.2|9243.2|9260.8|9245.8|9258.2|9243.2|2
1629385310000|2021-08-19 15:01:50|9258|9243|9258.8|9243.8|9258.8|9243.8|9258|9243|2
1629385320000|2021-08-19 15:02:00|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|0
1629385330000|2021-08-19 15:02:10|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.2|9241.2|2
1629385340000|2021-08-19 15:02:20|9257.3|9242.3|9259.3|9244.3|9259.8|9244.8|9257.3|9242.3|18
1629385360000|2021-08-19 15:02:40|9261.1|9246.1|9267.8|9252.8|9267.8|9252.8|9261.1|9246.1|8
1629385380000|2021-08-19 15:03:00|9267.5|9252.5|9269.3|9254.3|9269.3|9254.3|9267.5|9252.5|1
1629385410000|2021-08-19 15:03:30|9269.6|9254.6|9271|9256|9271|9256|9269.6|9254.6|1
1629385420000|2021-08-19 15:03:40|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|20
1629385430000|2021-08-19 15:03:50|9270.3|9255.3|9270.1|9255.1|9270.5|9255.5|9270.1|9255.1|12
1629385440000|2021-08-19 15:04:00|9268.2|9253.2|9265.6|9250.6|9268.2|9253.2|9265.6|9250.6|6
1629385450000|2021-08-19 15:04:10|9265.2|9250.2|9262.7|9247.7|9265.2|9250.2|9262.3|9247.3|2
1629385460000|2021-08-19 15:04:20|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|1
1629385470000|2021-08-19 15:04:30|||||||||2
1629385480000|2021-08-19 15:04:40|9267.7|9252.7|9272.8|9257.8|9272.8|9257.8|9267.7|9252.7|10
1629385500000|2021-08-19 15:05:00|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1629385510000|2021-08-19 15:05:10|9270.2|9255.2|9266|9251|9270.2|9255.2|9266|9251|5
1629385520000|2021-08-19 15:05:20|9265.8|9250.8|9266|9251|9266|9251|9265.8|9250.8|2
1629385530000|2021-08-19 15:05:30|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|1
1629385540000|2021-08-19 15:05:40|9265.8|9250.8|9266.3|9251.3|9266.3|9251.3|9265.3|9250.3|8
1629385550000|2021-08-19 15:05:50|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|7
1629385560000|2021-08-19 15:06:00|9269.7|9254.7|9271.3|9256.3|9272.8|9257.8|9269.7|9254.7|6
1629385590000|2021-08-19 15:06:30|9273.8|9258.8|9276.8|9261.8|9276.8|9261.8|9273.8|9258.8|2
1629385610000|2021-08-19 15:06:50|9277.2|9262.2|9277|9262|9278.8|9263.8|9277|9262|13
1629385620000|2021-08-19 15:07:00|9276.3|9261.3|9275.8|9260.8|9276.3|9261.3|9275.8|9260.8|2
1629385630000|2021-08-19 15:07:10|9276.3|9261.3|9271.3|9256.3|9276.3|9261.3|9271.3|9256.3|2
1629385640000|2021-08-19 15:07:20|9270.8|9255.8|9270.3|9255.3|9270.8|9255.8|9270.3|9255.3|0
1629385650000|2021-08-19 15:07:30|9271.2|9256.2|9273.3|9258.3|9273.3|9258.3|9271.2|9256.2|1
1629385660000|2021-08-19 15:07:40|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|3
1629385670000|2021-08-19 15:07:50|9273.7|9258.7|9275|9260|9275|9260|9273.7|9258.7|3
1629385680000|2021-08-19 15:08:00|9275.4|9260.4|9274.7|9259.7|9275.4|9260.4|9274.5|9259.5|5
1629385700000|2021-08-19 15:08:20|||||||||1
1629385710000|2021-08-19 15:08:30|||||||||2
1629385730000|2021-08-19 15:08:50|9274|9259|9274.2|9259.2|9274.2|9259.2|9274|9259|9
1629385740000|2021-08-19 15:09:00|9274.7|9259.7|9275.5|9260.5|9275.5|9260.5|9274.7|9259.7|1
1629385750000|2021-08-19 15:09:10|9276|9261|9278.5|9263.5|9278.5|9263.5|9276|9261|3
1629385760000|2021-08-19 15:09:20|9279.5|9264.5|9279|9264|9280|9265|9279|9264|3
1629385770000|2021-08-19 15:09:30|9278.5|9263.5|9279.5|9264.5|9279.5|9264.5|9278.5|9263.5|1
1629385780000|2021-08-19 15:09:40|9279.2|9264.2|9277.5|9262.5|9279.2|9264.2|9277.5|9262.5|1
1629385790000|2021-08-19 15:09:50|9278|9263|9278|9263|9278|9263|9278|9263|2
1629385800000|2021-08-19 15:10:00|9278.4|9263.4|9279|9264|9279|9264|9278.4|9263.4|3
1629385810000|2021-08-19 15:10:10|9276.5|9261.5|9277|9262|9277|9262|9276.5|9261.5|2
1629385840000|2021-08-19 15:10:40|9273|9258|9273|9258|9273|9258|9273|9258|5
1629385850000|2021-08-19 15:10:50|9272.7|9257.7|9272|9257|9272.7|9257.7|9272|9257|1
1629385860000|2021-08-19 15:11:00|9271.5|9256.5|9272.2|9257.2|9272.2|9257.2|9271.5|9256.5|0
1629385870000|2021-08-19 15:11:10|9272.5|9257.5|9276.5|9261.5|9276.5|9261.5|9272.5|9257.5|5
1629385880000|2021-08-19 15:11:20|9276.9|9261.9|9276.5|9261.5|9277|9262|9276.5|9261.5|5
1629385890000|2021-08-19 15:11:30|9276.9|9261.9|9277.4|9262.4|9277.5|9262.5|9276.8|9261.8|2
1629385900000|2021-08-19 15:11:40|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|0
1629385910000|2021-08-19 15:11:50|9279|9264|9281.1|9266.1|9281.7|9266.7|9279|9264|6
1629385920000|2021-08-19 15:12:00|9281.2|9266.2|9282.2|9267.2|9282.2|9267.2|9281.2|9266.2|1
1629385960000|2021-08-19 15:12:40|9282.6|9267.6|9280.7|9265.7|9282.6|9267.6|9280.7|9265.7|2
1629385970000|2021-08-19 15:12:50|9280.5|9265.5|9277.9|9262.9|9280.5|9265.5|9277.9|9262.9|3
1629385980000|2021-08-19 15:13:00|9279|9264|9276.5|9261.5|9279|9264|9276.5|9261.5|1
1629385990000|2021-08-19 15:13:10|9276.2|9261.2|9275.9|9260.9|9276.2|9261.2|9275.7|9260.7|0
1629386010000|2021-08-19 15:13:30|9275.7|9260.7|9274.2|9259.2|9275.7|9260.7|9274.2|9259.2|1
1629386020000|2021-08-19 15:13:40|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1629386030000|2021-08-19 15:13:50|9273.2|9258.2|9273.2|9258.2|9273.7|9258.7|9273.2|9258.2|1
1629386070000|2021-08-19 15:14:30|9272.5|9257.5|9272|9257|9272.5|9257.5|9272|9257|4
1629386090000|2021-08-19 15:14:50|9271.7|9256.7|9271.5|9256.5|9271.7|9256.7|9271.5|9256.5|1
1629386110000|2021-08-19 15:15:10|9276.4|9261.4|9278.4|9263.4|9278.4|9263.4|9276.4|9261.4|9
1629386130000|2021-08-19 15:15:30|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1629386140000|2021-08-19 15:15:40|9278.4|9263.4|9279.1|9264.1|9279.1|9264.1|9278.4|9263.4|3
1629386150000|2021-08-19 15:15:50|9279.2|9264.2|9283|9268|9283|9268|9279.2|9264.2|5
1629386160000|2021-08-19 15:16:00|9282.7|9267.7|9281.7|9266.7|9282.7|9267.7|9281.7|9266.7|6
1629386170000|2021-08-19 15:16:10|||||||||2
1629386180000|2021-08-19 15:16:20|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|3
1629386190000|2021-08-19 15:16:30|9279.9|9264.9|9280.4|9265.4|9280.4|9265.4|9279.9|9264.9|0
1629386200000|2021-08-19 15:16:40|||||||||1
1629386210000|2021-08-19 15:16:50|9280.9|9265.9|9282.1|9267.1|9282.1|9267.1|9280.9|9265.9|4
1629386220000|2021-08-19 15:17:00|9282.2|9267.2|9282.1|9267.1|9282.6|9267.6|9282.1|9267.1|7
1629386230000|2021-08-19 15:17:10|9280.9|9265.9|9277|9262|9280.9|9265.9|9277|9262|5
1629386250000|2021-08-19 15:17:30|9276.9|9261.9|9276.5|9261.5|9276.9|9261.9|9276.5|9261.5|2
1629386270000|2021-08-19 15:17:50|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|2
1629386290000|2021-08-19 15:18:10|||||||||1
1629386310000|2021-08-19 15:18:30|9277|9262|9277|9262|9277|9262|9277|9262|1
1629386320000|2021-08-19 15:18:40|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1629386330000|2021-08-19 15:18:50|9277.9|9262.9|9281.5|9266.5|9281.5|9266.5|9277.9|9262.9|12
1629386340000|2021-08-19 15:19:00|9281.7|9266.7|9279.2|9264.2|9281.7|9266.7|9279.2|9264.2|5
1629386350000|2021-08-19 15:19:10|9279.7|9264.7|9278.8|9263.8|9279.7|9264.7|9278.8|9263.8|2
1629386360000|2021-08-19 15:19:20|9282|9267|9288|9273|9288|9273|9282|9267|29
1629386370000|2021-08-19 15:19:30|9289|9274|9286|9271|9289|9274|9286|9271|7
1629386380000|2021-08-19 15:19:40|9285.8|9270.8|9285|9270|9285.8|9270.8|9285|9270|1
1629386390000|2021-08-19 15:19:50|9285.5|9270.5|9287|9272|9287|9272|9285.5|9270.5|1
1629386400000|2021-08-19 15:20:00|9287.5|9272.5|9287|9272|9287.5|9272.5|9287|9272|1
1629386410000|2021-08-19 15:20:10|9285|9270|9285|9270|9285|9270|9285|9270|3
1629386420000|2021-08-19 15:20:20|9285.2|9270.2|9285.8|9270.8|9285.8|9270.8|9285.2|9270.2|0
1629386430000|2021-08-19 15:20:30|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|0
1629386450000|2021-08-19 15:20:50|||||||||3
1629386460000|2021-08-19 15:21:00|9288.8|9273.8|9289.9|9274.9|9291.6|9276.6|9288.8|9273.8|13
1629386470000|2021-08-19 15:21:10|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|0
1629386510000|2021-08-19 15:21:50|9290|9275|9290|9275|9290.1|9275.1|9290|9275|3
1629386520000|2021-08-19 15:22:00|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|1
1629386550000|2021-08-19 15:22:30|9289.6|9274.6|9290|9275|9290|9275|9289.6|9274.6|1
1629386570000|2021-08-19 15:22:50|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|2
1629386590000|2021-08-19 15:23:10|9291|9276|9291|9276|9291|9276|9291|9276|0
1629386600000|2021-08-19 15:23:20|9293.3|9278.3|9293|9278|9293.3|9278.3|9293|9278|4
1629386620000|2021-08-19 15:23:40|9292.6|9277.6|9292.5|9277.5|9292.6|9277.6|9292.5|9277.5|2
1629386630000|2021-08-19 15:23:50|||||||||1
1629386640000|2021-08-19 15:24:00|9293.5|9278.5|9292.5|9277.5|9293.5|9278.5|9292.5|9277.5|4
1629386650000|2021-08-19 15:24:10|9293.2|9278.2|9292.5|9277.5|9293.2|9278.2|9292.5|9277.5|16
1629386670000|2021-08-19 15:24:30|9292.8|9277.8|9292.3|9277.3|9292.8|9277.8|9292.3|9277.3|1
1629386680000|2021-08-19 15:24:40|9292.8|9277.8|9292.8|9277.8|9293.3|9278.3|9292.8|9277.8|2
1629386690000|2021-08-19 15:24:50|||||||||2
1629386700000|2021-08-19 15:25:00|9292.5|9277.5|9289|9274|9292.5|9277.5|9289|9274|7
1629386710000|2021-08-19 15:25:10|9288.8|9273.8|9288.3|9273.3|9288.8|9273.8|9288.3|9273.3|2
1629386720000|2021-08-19 15:25:20|9287.3|9272.3|9286.1|9271.1|9287.3|9272.3|9286.1|9271.1|2
1629386730000|2021-08-19 15:25:30|||||||||1
1629386740000|2021-08-19 15:25:40|9286.5|9271.5|9278.9|9263.9|9286.6|9271.6|9278.9|9263.9|7
1629386750000|2021-08-19 15:25:50|9278.1|9263.1|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|0
1629386760000|2021-08-19 15:26:00|9280.1|9265.1|9279.1|9264.1|9280.1|9265.1|9279.1|9264.1|1
1629386790000|2021-08-19 15:26:30|9278.7|9263.7|9283|9268|9283|9268|9278.2|9263.2|3
1629386800000|2021-08-19 15:26:40|9283.1|9268.1|9283.6|9268.6|9283.6|9268.6|9283.1|9268.1|0
1629386810000|2021-08-19 15:26:50|9283.3|9268.3|9284.1|9269.1|9284.1|9269.1|9282.1|9267.1|8
1629386840000|2021-08-19 15:27:20|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.1|9269.1|5
1629386860000|2021-08-19 15:27:40|9283.8|9268.8|9284.2|9269.2|9284.2|9269.2|9283.8|9268.8|2
1629386870000|2021-08-19 15:27:50|9284.7|9269.7|9284.3|9269.3|9284.7|9269.7|9284.3|9269.3|2
1629386880000|2021-08-19 15:28:00|9284.2|9269.2|9279.5|9264.5|9284.2|9269.2|9279.5|9264.5|6
1629386890000|2021-08-19 15:28:10|9278.7|9263.7|9276.2|9261.2|9278.7|9263.7|9276.2|9261.2|1
1629386900000|2021-08-19 15:28:20|9275.8|9260.8|9276.2|9261.2|9276.2|9261.2|9275.7|9260.7|0
1629386910000|2021-08-19 15:28:30|9277.2|9262.2|9278.7|9263.7|9278.7|9263.7|9277.2|9262.2|11
1629386920000|2021-08-19 15:28:40|9279.2|9264.2|9282.2|9267.2|9284.2|9269.2|9279.2|9264.2|3
1629386930000|2021-08-19 15:28:50|9283.7|9268.7|9279.5|9264.5|9283.7|9268.7|9279.5|9264.5|2
1629386940000|2021-08-19 15:29:00|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|0
1629386950000|2021-08-19 15:29:10|||||||||1
1629386970000|2021-08-19 15:29:30|9280.3|9265.3|9284.7|9269.7|9284.7|9269.7|9280.3|9265.3|1
1629386980000|2021-08-19 15:29:40|9284.3|9269.3|9284.7|9269.7|9284.7|9269.7|9284.2|9269.2|3
1629387000000|2021-08-19 15:30:00|9288.7|9273.7|9286.5|9271.5|9288.9|9273.9|9286.2|9271.2|2
1629387010000|2021-08-19 15:30:10|9288.7|9273.7|9289.7|9274.7|9289.7|9274.7|9287.8|9272.8|2
1629387020000|2021-08-19 15:30:20|9290|9275|9292.8|9277.8|9292.8|9277.8|9290|9275|7
1629387030000|2021-08-19 15:30:30|9293|9278|9289.5|9274.5|9293.5|9278.5|9289.5|9274.5|3
1629387040000|2021-08-19 15:30:40|9289|9274|9287|9272|9289|9274|9287|9272|4
1629387050000|2021-08-19 15:30:50|9286|9271|9282.7|9267.7|9286|9271|9282.7|9267.7|4
1629387060000|2021-08-19 15:31:00|9282.5|9267.5|9290|9275|9290.7|9275.7|9282.5|9267.5|7
1629387070000|2021-08-19 15:31:10|9290.2|9275.2|9289.5|9274.5|9290.2|9275.2|9289.5|9274.5|0
1629387090000|2021-08-19 15:31:30|9289.8|9274.8|9290.3|9275.3|9290.3|9275.3|9289.8|9274.8|0
1629387120000|2021-08-19 15:32:00|||||||||1
1629387150000|2021-08-19 15:32:30|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|5
1629387160000|2021-08-19 15:32:40|9288.3|9273.3|9282.3|9267.3|9288.3|9273.3|9282.3|9267.3|6
1629387170000|2021-08-19 15:32:50|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1629387180000|2021-08-19 15:33:00|||||||||1
1629387200000|2021-08-19 15:33:20|9281.3|9266.3|9281.2|9266.2|9281.3|9266.3|9281.2|9266.2|0
1629387210000|2021-08-19 15:33:30|9284.7|9269.7|9289|9274|9289|9274|9284.7|9269.7|11
1629387230000|2021-08-19 15:33:50|9288.2|9273.2|9288.5|9273.5|9288.5|9273.5|9286.5|9271.5|6
1629387240000|2021-08-19 15:34:00|9287|9272|9277.1|9262.1|9288|9273|9277.1|9262.1|55
1629387250000|2021-08-19 15:34:10|9277.5|9262.5|9264.6|9249.6|9277.5|9262.5|9264.6|9249.6|54
1629387260000|2021-08-19 15:34:20|9264.5|9249.5|9261.2|9246.2|9264.5|9249.5|9256.5|9241.5|68
1629387270000|2021-08-19 15:34:30|9261.7|9236.7|9263.7|9248.7|9265.2|9248.7|9259.5|9236.7|71
1629387280000|2021-08-19 15:34:40|9269|9231.5|9259|9234|9269.1|9239.4|9254.4|9231.3|58
1629387290000|2021-08-19 15:34:50|9253.3|9238.3|9253.2|9238.2|9253.3|9238.3|9253|9238|0
1629387300000|2021-08-19 15:35:00|9269|9231.5|9264.2|9239.2|9269|9239.2|9262.7|9231.5|5
1629387310000|2021-08-19 15:35:10|9264.6|9239.6|9259.2|9244.2|9264.7|9244.2|9258.2|9239.4|0
1629387320000|2021-08-19 15:35:20|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|0
1629387330000|2021-08-19 15:35:30|9260.2|9245.2|9264.5|9249.5|9264.5|9249.5|9260.2|9245.2|6
1629387340000|2021-08-19 15:35:40|9265.5|9250.5|9272|9257|9275.5|9257|9265.5|9250.4|4
1629387350000|2021-08-19 15:35:50|9274.2|9259.2|9274.9|9259.9|9274.9|9259.9|9274.2|9259.2|3
1629387360000|2021-08-19 15:36:00|9275|9260|9275|9260|9275|9260|9275|9260|1
1629387390000|2021-08-19 15:36:30|9275.5|9260.5|9276|9261|9276|9261|9275.5|9260.5|3
1629387400000|2021-08-19 15:36:40|9276.4|9261.4|9279|9264|9279|9264|9276.4|9261.4|3
1629387410000|2021-08-19 15:36:50|9277|9262|9278.4|9263.4|9278.4|9263.4|9277|9262|0
1629387420000|2021-08-19 15:37:00|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1629387430000|2021-08-19 15:37:10|9278.2|9263.2|9278.5|9263.5|9278.5|9263.5|9278|9263|2
1629387440000|2021-08-19 15:37:20|9277|9262|9277.5|9262.5|9277.5|9262.5|9277|9262|1
1629387450000|2021-08-19 15:37:30|9276.8|9261.8|9277.5|9262.5|9277.5|9262.5|9276.5|9261.5|2
1629387460000|2021-08-19 15:37:40|9276.9|9261.9|9277.5|9262.5|9277.5|9262.5|9276.9|9261.9|2
1629387480000|2021-08-19 15:38:00|9275|9260|9275|9260|9275.5|9260.5|9273.5|9258.5|16
1629387490000|2021-08-19 15:38:10|9274.7|9259.7|9274|9259|9275|9260|9274|9259|1
1629387500000|2021-08-19 15:38:20|9273.6|9258.6|9268.9|9253.9|9273.6|9258.6|9266.9|9251.9|8
1629387510000|2021-08-19 15:38:30|9268.7|9253.7|9269.2|9254.2|9269.2|9254.2|9267.2|9252.2|4
1629387520000|2021-08-19 15:38:40|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|0
1629387540000|2021-08-19 15:39:00|9270.5|9255.5|9271.8|9256.8|9271.8|9256.8|9270.5|9255.5|1
1629387550000|2021-08-19 15:39:10|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1629387570000|2021-08-19 15:39:30|9271.7|9256.7|9273.7|9258.7|9273.7|9258.7|9271.2|9256.2|15
1629387580000|2021-08-19 15:39:40|9274.2|9259.2|9273.7|9258.7|9274.2|9259.2|9273.7|9258.7|0
1629387590000|2021-08-19 15:39:50|9274|9259|9275|9260|9275.5|9260.5|9274|9259|1
1629387600000|2021-08-19 15:40:00|9274.9|9259.9|9275|9260|9275|9260|9274.5|9259.5|1
1629387610000|2021-08-19 15:40:10|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|0
1629387620000|2021-08-19 15:40:20|9274.4|9259.4|9274|9259|9274.4|9259.4|9274|9259|0
1629387630000|2021-08-19 15:40:30|9273.9|9258.9|9273.7|9258.7|9274.4|9259.4|9273.4|9258.4|1
1629387640000|2021-08-19 15:40:40|9275.7|9260.7|9276.5|9261.5|9277.1|9262.1|9275.7|9260.7|3
1629387650000|2021-08-19 15:40:50|||||||||1
1629387660000|2021-08-19 15:41:00|9278|9263|9277.5|9262.5|9278|9263|9277.5|9262.5|1
1629387670000|2021-08-19 15:41:10|9278.2|9263.2|9278|9263|9278.2|9263.2|9278|9263|1
1629387690000|2021-08-19 15:41:30|9277.5|9262.5|9277.5|9262.5|9278|9263|9277.2|9262.2|1
1629387700000|2021-08-19 15:41:40|9277.9|9262.9|9279|9264|9279|9264|9277.9|9262.9|4
1629387710000|2021-08-19 15:41:50|9279.4|9264.4|9280|9265|9280|9265|9279.4|9264.4|0
1629387720000|2021-08-19 15:42:00|||||||||2
1629387730000|2021-08-19 15:42:10|9279.5|9264.5|9280.5|9265.5|9280.5|9265.5|9279.5|9264.5|1
1629387750000|2021-08-19 15:42:30|9280.2|9265.2|9280|9265|9280.2|9265.2|9280|9265|1
1629387760000|2021-08-19 15:42:40|9279.5|9264.5|9278.9|9263.9|9279.5|9264.5|9278.7|9263.7|1
1629387780000|2021-08-19 15:43:00|||||||||1
1629387810000|2021-08-19 15:43:30|9279.6|9264.6|9277.9|9262.9|9279.7|9264.7|9277.9|9262.9|6
1629387820000|2021-08-19 15:43:40|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|1
1629387830000|2021-08-19 15:43:50|9278.9|9263.9|9280.7|9265.7|9280.7|9265.7|9278.9|9263.9|6
1629387840000|2021-08-19 15:44:00|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|1
1629387860000|2021-08-19 15:44:20|9281.2|9266.2|9280.7|9265.7|9281.2|9266.2|9278.7|9263.7|11
1629387870000|2021-08-19 15:44:30|9280.4|9265.4|9280.2|9265.2|9280.6|9265.6|9280.2|9265.2|0
1629387890000|2021-08-19 15:44:50|9279.8|9264.8|9278.5|9263.5|9279.8|9264.8|9278.2|9263.2|8
1629387900000|2021-08-19 15:45:00|9278.9|9263.9|9282.1|9267.1|9282.1|9267.1|9278.9|9263.9|9
1629387910000|2021-08-19 15:45:10|9281.7|9266.7|9283.1|9268.1|9283.1|9268.1|9281.7|9266.7|7
1629387920000|2021-08-19 15:45:20|||||||||2
1629387930000|2021-08-19 15:45:30|||||||||1
1629387940000|2021-08-19 15:45:40|9284.1|9269.1|9282.6|9267.6|9284.1|9269.1|9280|9265|6
1629387950000|2021-08-19 15:45:50|||||||||1
1629387960000|2021-08-19 15:46:00|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|4
1629387980000|2021-08-19 15:46:20|||||||||1
1629388010000|2021-08-19 15:46:50|9282.1|9267.1|9281.7|9266.7|9282.1|9267.1|9281.7|9266.7|2
1629388020000|2021-08-19 15:47:00|9281.6|9266.6|9281.7|9266.7|9281.7|9266.7|9280.9|9265.9|2
1629388030000|2021-08-19 15:47:10|9283.7|9268.7|9284.1|9269.1|9284.1|9269.1|9283.7|9268.7|13
1629388040000|2021-08-19 15:47:20|9284.4|9269.4|9288.4|9273.4|9288.4|9273.4|9284.4|9269.4|6
1629388050000|2021-08-19 15:47:30|9288.8|9273.8|9289.1|9274.1|9289.4|9274.4|9288.8|9273.8|1
1629388060000|2021-08-19 15:47:40|9287.6|9272.6|9280.7|9265.7|9287.7|9272.7|9280.2|9265.2|10
1629388070000|2021-08-19 15:47:50|9281.8|9266.8|9282.2|9267.2|9282.2|9267.2|9281.8|9266.8|3
1629388080000|2021-08-19 15:48:00|9282.9|9267.9|9281.2|9266.2|9283.3|9268.3|9281.2|9266.2|2
1629388090000|2021-08-19 15:48:10|9280.5|9265.5|9277|9262|9280.5|9265.5|9277|9262|10
1629388110000|2021-08-19 15:48:30|9276.5|9261.5|9277|9262|9277|9262|9276.5|9261.5|0
1629388120000|2021-08-19 15:48:40|9276.7|9261.7|9276|9261|9276.7|9261.7|9276|9261|0
1629388130000|2021-08-19 15:48:50|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1629388140000|2021-08-19 15:49:00|9275.9|9260.9|9269.4|9254.4|9275.9|9260.9|9269.4|9254.4|7
1629388150000|2021-08-19 15:49:10|9268.8|9253.8|9268.3|9253.3|9268.8|9253.8|9268.3|9253.3|1
1629388170000|2021-08-19 15:49:30|9267.9|9252.9|9273.3|9258.3|9274.2|9259.2|9267.8|9252.8|4
1629388180000|2021-08-19 15:49:40|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|0
1629388200000|2021-08-19 15:50:00|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|2
1629388210000|2021-08-19 15:50:10|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1629388220000|2021-08-19 15:50:20|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1629388230000|2021-08-19 15:50:30|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|2
1629388240000|2021-08-19 15:50:40|9274.2|9259.2|9278.2|9263.2|9278.2|9263.2|9274.2|9259.2|4
1629388250000|2021-08-19 15:50:50|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|1
1629388260000|2021-08-19 15:51:00|9279.2|9264.2|9279.5|9264.5|9279.5|9264.5|9279.2|9264.2|0
1629388290000|2021-08-19 15:51:30|9280|9265|9279.5|9264.5|9280|9265|9279.5|9264.5|0
1629388300000|2021-08-19 15:51:40|9280.5|9265.5|9281|9266|9281|9266|9280.5|9265.5|0
1629388320000|2021-08-19 15:52:00|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|0
1629388330000|2021-08-19 15:52:10|9274.4|9259.4|9272.7|9257.7|9275.9|9260.9|9272.7|9257.7|8
1629388340000|2021-08-19 15:52:20|9272.2|9257.2|9272.6|9257.6|9272.7|9257.7|9272.2|9257.2|1
1629388350000|2021-08-19 15:52:30|9272.1|9257.1|9271.1|9256.1|9272.1|9257.1|9271.1|9256.1|1
1629388360000|2021-08-19 15:52:40|9273.1|9258.1|9275.6|9260.6|9275.6|9260.6|9273.1|9258.1|7
1629388370000|2021-08-19 15:52:50|9275.2|9260.2|9275.6|9260.6|9275.6|9260.6|9275.1|9260.1|0
1629388390000|2021-08-19 15:53:10|9279.6|9264.6|9274.6|9259.6|9279.6|9264.6|9274.6|9259.6|3
1629388400000|2021-08-19 15:53:20|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|4
1629388410000|2021-08-19 15:53:30|9274.1|9259.1|9273.4|9258.4|9274.1|9259.1|9273.4|9258.4|2
1629388420000|2021-08-19 15:53:40|9273|9258|9270.2|9255.2|9273|9258|9270.2|9255.2|1
1629388430000|2021-08-19 15:53:50|9269.7|9254.7|9268.2|9253.2|9269.7|9254.7|9268.2|9253.2|0
1629388440000|2021-08-19 15:54:00|9268.6|9253.6|9268.9|9253.9|9268.9|9253.9|9268.6|9253.6|7
1629388450000|2021-08-19 15:54:10|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|1
1629388460000|2021-08-19 15:54:20|9272|9257|9276.2|9261.2|9276.2|9261.2|9272|9257|2
1629388490000|2021-08-19 15:54:50|9277.7|9262.7|9275.2|9260.2|9277.7|9262.7|9275.2|9260.2|1
1629388500000|2021-08-19 15:55:00|9274.9|9259.9|9274.7|9259.7|9274.9|9259.9|9274.7|9259.7|0
1629388510000|2021-08-19 15:55:10|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|0
1629388520000|2021-08-19 15:55:20|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|7
1629388550000|2021-08-19 15:55:50|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1629388570000|2021-08-19 15:56:10|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|2
1629388580000|2021-08-19 15:56:20|9280.7|9265.7|9276.5|9261.5|9281.9|9266.9|9276.5|9261.5|6
1629388590000|2021-08-19 15:56:30|9276.2|9261.2|9277.2|9262.2|9277.2|9262.2|9276.2|9261.2|0
1629388600000|2021-08-19 15:56:40|9276.7|9261.7|9275.2|9260.2|9276.7|9261.7|9275.2|9260.2|1
1629388610000|2021-08-19 15:56:50|9273.1|9258.1|9272.2|9257.2|9273.1|9258.1|9272.2|9257.2|0
1629388620000|2021-08-19 15:57:00|9271.9|9256.9|9271.7|9256.7|9271.9|9256.9|9271.7|9256.7|0
1629388630000|2021-08-19 15:57:10|9271.9|9256.9|9272.2|9257.2|9272.2|9257.2|9271.9|9256.9|3
1629388640000|2021-08-19 15:57:20|||||||||1
1629388650000|2021-08-19 15:57:30|9272.5|9257.5|9272|9257|9272.5|9257.5|9272|9257|0
1629388660000|2021-08-19 15:57:40|9270.2|9255.2|9267.2|9252.2|9270.2|9255.2|9266.8|9251.8|12
1629388670000|2021-08-19 15:57:50|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|0
1629388680000|2021-08-19 15:58:00|9268|9253|9267.5|9252.5|9268|9253|9267.5|9252.5|4
1629388720000|2021-08-19 15:58:40|||||||||1
1629388740000|2021-08-19 15:59:00|9267.7|9252.7|9268.7|9253.7|9268.7|9253.7|9267.7|9252.7|8
1629388750000|2021-08-19 15:59:10|9269|9254|9269|9254|9270|9255|9268.2|9253.2|13
1629388780000|2021-08-19 15:59:40|9269.2|9254.2|9269.7|9254.7|9269.7|9254.7|9269.2|9254.2|3
1629388800000|2021-08-19 16:00:00|9270.7|9255.7|9273|9258|9273|9258|9270.7|9255.7|4
1629388820000|2021-08-19 16:00:20|9273.5|9258.5|9273.7|9258.7|9273.7|9258.7|9273.5|9258.5|1
1629388830000|2021-08-19 16:00:30|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1629388840000|2021-08-19 16:00:40|9267.7|9252.7|9267.4|9252.4|9267.8|9252.8|9267.4|9252.4|7
1629388850000|2021-08-19 16:00:50|9266.8|9251.8|9265.2|9250.2|9266.8|9251.8|9265.2|9250.2|5
1629388870000|2021-08-19 16:01:10|||||||||1
1629388880000|2021-08-19 16:01:20|9265.4|9250.4|9266.2|9251.2|9266.2|9251.2|9265.4|9250.4|2
1629388890000|2021-08-19 16:01:30|9267.6|9252.6|9268.2|9253.2|9268.2|9253.2|9267.6|9252.6|4
1629388910000|2021-08-19 16:01:50|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|0
1629388970000|2021-08-19 16:02:50|||||||||1
1629388980000|2021-08-19 16:03:00|9268.3|9253.3|9268.2|9253.2|9268.3|9253.3|9268.2|9253.2|0
1629389020000|2021-08-19 16:03:40|||||||||1
1629389030000|2021-08-19 16:03:50|||||||||1
1629389040000|2021-08-19 16:04:00|9271|9256|9271|9256|9271|9256|9271|9256|12
1629389080000|2021-08-19 16:04:40|9271.2|9256.2|9272.9|9257.9|9272.9|9257.9|9271.2|9256.2|1
1629389090000|2021-08-19 16:04:50|9273.4|9258.4|9275.7|9260.7|9275.7|9260.7|9273.4|9258.4|1
1629389100000|2021-08-19 16:05:00|9276.1|9261.1|9276.5|9261.5|9277.9|9262.9|9276.1|9261.1|0
1629389110000|2021-08-19 16:05:10|9276|9261|9276|9261|9276|9261|9276|9261|0
1629389120000|2021-08-19 16:05:20|9275.5|9260.5|9269.4|9254.4|9275.5|9260.5|9269.4|9254.4|7
1629389130000|2021-08-19 16:05:30|9268.5|9253.5|9268|9253|9268.5|9253.5|9268|9253|0
1629389140000|2021-08-19 16:05:40|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|16
1629389150000|2021-08-19 16:05:50|9269.5|9254.5|9270|9255|9270|9255|9269.5|9254.5|2
1629389180000|2021-08-19 16:06:20|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1629389190000|2021-08-19 16:06:30|9267.3|9252.3|9266.8|9251.8|9267.3|9252.3|9266.8|9251.8|3
1629389200000|2021-08-19 16:06:40|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1629389210000|2021-08-19 16:06:50|||||||||1
1629389220000|2021-08-19 16:07:00|9265.7|9250.7|9261.6|9246.6|9265.7|9250.7|9261.6|9246.6|3
1629389230000|2021-08-19 16:07:10|9260.4|9245.4|9259.5|9244.5|9260.4|9245.4|9257.5|9242.5|16
1629389240000|2021-08-19 16:07:20|9259.2|9244.2|9259.5|9244.5|9259.5|9244.5|9259|9244|0
1629389250000|2021-08-19 16:07:30|9259.2|9244.2|9257|9242|9259.2|9244.2|9257|9242|3
1629389260000|2021-08-19 16:07:40|9256|9241|9256|9241|9256|9241|9256|9241|1
1629389270000|2021-08-19 16:07:50|9255.9|9240.9|9255.2|9240.2|9255.9|9240.9|9253.2|9238.2|12
1629389280000|2021-08-19 16:08:00|9255.7|9240.7|9253.2|9238.2|9255.7|9240.7|9253.2|9238.2|20
1629389290000|2021-08-19 16:08:10|9252.8|9237.8|9254.2|9239.2|9254.2|9239.2|9252.7|9237.7|3
1629389310000|2021-08-19 16:08:30|9253.8|9238.8|9253.7|9238.7|9253.8|9238.8|9253.7|9238.7|0
1629389320000|2021-08-19 16:08:40|||||||||1
1629389330000|2021-08-19 16:08:50|||||||||1
1629389350000|2021-08-19 16:09:10|||||||||1
1629389360000|2021-08-19 16:09:20|9252.9|9237.9|9252|9237|9252.9|9237.9|9252|9237|3
1629389370000|2021-08-19 16:09:30|9252.2|9237.2|9252.5|9237.5|9253|9238|9252.2|9237.2|8
1629389380000|2021-08-19 16:09:40|||||||||1
1629389400000|2021-08-19 16:10:00|9252.2|9237.2|9251|9236|9252.2|9237.2|9251|9236|6
1629389410000|2021-08-19 16:10:10|9251.4|9236.4|9252.5|9237.5|9253.5|9238.5|9251.4|9236.4|6
1629389420000|2021-08-19 16:10:20|||||||||2
1629389430000|2021-08-19 16:10:30|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|0
1629389440000|2021-08-19 16:10:40|9253|9238|9253|9238|9253|9238|9253|9238|0
1629389450000|2021-08-19 16:10:50|9252.5|9237.5|9253|9238|9253|9238|9252.5|9237.5|2
1629389460000|2021-08-19 16:11:00|9253.2|9238.2|9258.2|9243.2|9258.2|9243.2|9253.2|9238.2|19
1629389470000|2021-08-19 16:11:10|9258.9|9243.9|9260.4|9245.4|9260.4|9245.4|9258.9|9243.9|1
1629389480000|2021-08-19 16:11:20|9260|9245|9259.4|9244.4|9260|9245|9259.4|9244.4|0
1629389490000|2021-08-19 16:11:30|9259.7|9244.7|9259.9|9244.9|9259.9|9244.9|9259.7|9244.7|0
1629389500000|2021-08-19 16:11:40|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|5
1629389510000|2021-08-19 16:11:50|9257.9|9242.9|9257.4|9242.4|9257.9|9242.9|9257.4|9242.4|0
1629389520000|2021-08-19 16:12:00|9258.1|9243.1|9258|9243|9258.4|9243.4|9258|9243|1
1629389530000|2021-08-19 16:12:10|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|0
1629389550000|2021-08-19 16:12:30|9258.2|9243.2|9263.5|9248.5|9263.9|9248.9|9257.9|9242.9|12
1629389560000|2021-08-19 16:12:40|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|0
1629389570000|2021-08-19 16:12:50|9261.4|9246.4|9261.7|9246.7|9261.7|9246.7|9261.4|9246.4|3
1629389580000|2021-08-19 16:13:00|9261.9|9246.9|9260.4|9245.4|9262.9|9247.9|9260.4|9245.4|1
1629389600000|2021-08-19 16:13:20|9259.9|9244.9|9258.8|9243.8|9259.9|9244.9|9258.8|9243.8|1
1629389610000|2021-08-19 16:13:30|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|9257.9|9242.9|0
1629389620000|2021-08-19 16:13:40|9257.9|9242.9|9257.5|9242.5|9257.9|9242.9|9257.5|9242.5|1
1629389630000|2021-08-19 16:13:50|9256.9|9241.9|9257.7|9242.7|9258.4|9243.4|9256.9|9241.9|6
1629389640000|2021-08-19 16:14:00|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|0
1629389650000|2021-08-19 16:14:10|9261.4|9246.4|9262.4|9247.4|9262.4|9247.4|9261.4|9246.4|4
1629389660000|2021-08-19 16:14:20|9262.5|9247.5|9262.9|9247.9|9262.9|9247.9|9262.5|9247.5|2
1629389670000|2021-08-19 16:14:30|9263.2|9248.2|9263.4|9248.4|9263.4|9248.4|9262.9|9247.9|2
1629389680000|2021-08-19 16:14:40|9262.9|9247.9|9261.9|9246.9|9262.9|9247.9|9261.9|9246.9|1
1629389700000|2021-08-19 16:15:00|9261.4|9246.4|9259.9|9244.9|9261.4|9246.4|9259.9|9244.9|0
1629389710000|2021-08-19 16:15:10|9259.5|9244.5|9256.9|9241.9|9259.5|9244.5|9256.9|9241.9|4
1629389730000|2021-08-19 16:15:30|||||||||4
1629389740000|2021-08-19 16:15:40|9255.8|9240.8|9254.9|9239.9|9255.8|9240.8|9254.4|9239.4|12
1629389750000|2021-08-19 16:15:50|9257.4|9242.4|9257.9|9242.9|9257.9|9242.9|9256.4|9241.4|11
1629389760000|2021-08-19 16:16:00|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|0
1629389780000|2021-08-19 16:16:20|9258.4|9243.4|9260.7|9245.7|9260.7|9245.7|9258.4|9243.4|3
1629389790000|2021-08-19 16:16:30|||||||||1
1629389810000|2021-08-19 16:16:50|||||||||1
1629389840000|2021-08-19 16:17:20|9261|9246|9258.7|9243.7|9261.7|9246.7|9258.7|9243.7|2
1629389850000|2021-08-19 16:17:30|9258.2|9243.2|9258.7|9243.7|9258.7|9243.7|9257.8|9242.8|2
1629389870000|2021-08-19 16:17:50|||||||||1
1629389880000|2021-08-19 16:18:00|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|2
1629389890000|2021-08-19 16:18:10|9259.5|9244.5|9261.2|9246.2|9261.2|9246.2|9259.5|9244.5|3
1629389900000|2021-08-19 16:18:20|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|1
1629389910000|2021-08-19 16:18:30|9261.9|9246.9|9262.4|9247.4|9262.4|9247.4|9261.9|9246.9|1
1629389930000|2021-08-19 16:18:50|9264.4|9249.4|9264.9|9249.9|9264.9|9249.9|9264.4|9249.4|6
1629389940000|2021-08-19 16:19:00|9267.1|9252.1|9265.4|9250.4|9268.4|9253.4|9265.4|9250.4|13
1629389950000|2021-08-19 16:19:10|9264.9|9249.9|9265.4|9250.4|9265.4|9250.4|9264.9|9249.9|0
1629389980000|2021-08-19 16:19:40|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|0
1629389990000|2021-08-19 16:19:50|9262.6|9247.6|9261.9|9246.9|9262.6|9247.6|9261.9|9246.9|2
1629390000000|2021-08-19 16:20:00|9261.5|9246.5|9260.4|9245.4|9261.5|9246.5|9260.4|9245.4|7
1629390010000|2021-08-19 16:20:10|9260.5|9245.5|9260.6|9245.6|9260.9|9245.9|9259.7|9244.7|8
1629390020000|2021-08-19 16:20:20|9261.2|9246.2|9261.4|9246.4|9261.4|9246.4|9261.2|9246.2|0
1629390040000|2021-08-19 16:20:40|9260.4|9245.4|9255.9|9240.9|9260.6|9245.6|9255.9|9240.9|5
1629390050000|2021-08-19 16:20:50|9255.7|9240.7|9255.6|9240.6|9255.7|9240.7|9255.6|9240.6|1
1629390060000|2021-08-19 16:21:00|9260.1|9245.1|9262.2|9247.2|9262.2|9247.2|9260.1|9245.1|8
1629390070000|2021-08-19 16:21:10|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|0
1629390080000|2021-08-19 16:21:20|9263.6|9248.6|9264.4|9249.4|9264.4|9249.4|9263.6|9248.6|4
1629390100000|2021-08-19 16:21:40|||||||||2
1629390140000|2021-08-19 16:22:20|9264.8|9249.8|9264.9|9249.9|9264.9|9249.9|9264.8|9249.8|0
1629390150000|2021-08-19 16:22:30|9264.6|9249.6|9264.9|9249.9|9264.9|9249.9|9264.4|9249.4|3
1629390160000|2021-08-19 16:22:40|9266|9251|9266|9251|9266|9251|9266|9251|4
1629390170000|2021-08-19 16:22:50|9266.9|9251.9|9267.9|9252.9|9267.9|9252.9|9266.9|9251.9|3
1629390180000|2021-08-19 16:23:00|9267.2|9252.2|9263.1|9248.1|9267.2|9252.2|9263.1|9248.1|8
1629390190000|2021-08-19 16:23:10|9262.6|9247.6|9257.2|9242.2|9262.6|9247.6|9257.2|9242.2|8
1629390200000|2021-08-19 16:23:20|||||||||1
1629390210000|2021-08-19 16:23:30|9257.4|9242.4|9257.7|9242.7|9257.7|9242.7|9257.4|9242.4|2
1629390220000|2021-08-19 16:23:40|||||||||1
1629390230000|2021-08-19 16:23:50|9257.6|9242.6|9259.6|9244.6|9259.6|9244.6|9257.6|9242.6|2
1629390240000|2021-08-19 16:24:00|9260.6|9245.6|9261.4|9246.4|9264.6|9249.6|9260.6|9245.6|8
1629390250000|2021-08-19 16:24:10|9261.3|9246.3|9258.8|9243.8|9261.3|9246.3|9257.3|9242.3|1
1629390260000|2021-08-19 16:24:20|9258.3|9243.3|9257.3|9242.3|9258.3|9243.3|9257.3|9242.3|1
1629390290000|2021-08-19 16:24:50|9257.6|9242.6|9258.1|9243.1|9258.1|9243.1|9257.6|9242.6|1
1629390300000|2021-08-19 16:25:00|9257.8|9242.8|9261.1|9246.1|9261.1|9246.1|9257.8|9242.8|2
1629390310000|2021-08-19 16:25:10|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|0
1629390320000|2021-08-19 16:25:20|9261.4|9246.4|9259.3|9244.3|9262.4|9247.4|9259.3|9244.3|9
1629390330000|2021-08-19 16:25:30|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|0
1629390340000|2021-08-19 16:25:40|9257.4|9242.4|9256.1|9241.1|9257.4|9242.4|9256.1|9241.1|5
1629390350000|2021-08-19 16:25:50|9255.6|9240.6|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|2
1629390360000|2021-08-19 16:26:00|||||||||1
1629390370000|2021-08-19 16:26:10|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|1
1629390380000|2021-08-19 16:26:20|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|4
1629390390000|2021-08-19 16:26:30|9252.7|9237.7|9252.4|9237.4|9252.7|9237.7|9252.4|9237.4|2
1629390400000|2021-08-19 16:26:40|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|1
1629390420000|2021-08-19 16:27:00|9253|9238|9254.4|9239.4|9254.4|9239.4|9253|9238|9
1629390440000|2021-08-19 16:27:20|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|10
1629390450000|2021-08-19 16:27:30|9255.1|9240.1|9255.3|9240.3|9255.8|9240.8|9255.1|9240.1|2
1629390460000|2021-08-19 16:27:40|9253.9|9238.9|9253.6|9238.6|9253.9|9238.9|9253.6|9238.6|6
1629390470000|2021-08-19 16:27:50|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.4|9236.4|2
1629390490000|2021-08-19 16:28:10|||||||||1
1629390530000|2021-08-19 16:28:50|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|1
1629390540000|2021-08-19 16:29:00|9251.5|9236.5|9257.4|9242.4|9257.4|9242.4|9251.5|9236.5|11
1629390550000|2021-08-19 16:29:10|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|0
1629390580000|2021-08-19 16:29:40|9257.1|9242.1|9255|9240|9257.1|9242.1|9255|9240|6
1629390600000|2021-08-19 16:30:00|9255.1|9240.1|9262|9247|9262|9247|9255.1|9240.1|1
1629390610000|2021-08-19 16:30:10|9261.6|9246.6|9261.1|9246.1|9261.6|9246.6|9261.1|9246.1|0
1629390620000|2021-08-19 16:30:20|9260.5|9245.5|9259|9244|9260.5|9245.5|9258.5|9243.5|2
1629390630000|2021-08-19 16:30:30|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|1
1629390660000|2021-08-19 16:31:00|9260|9245|9261.5|9246.5|9261.5|9246.5|9260|9245|2
1629390700000|2021-08-19 16:31:40|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|3
1629390710000|2021-08-19 16:31:50|9261.6|9246.6|9261.5|9246.5|9261.6|9246.6|9261.5|9246.5|0
1629390720000|2021-08-19 16:32:00|9259.8|9244.8|9257.5|9242.5|9259.8|9244.8|9257.5|9242.5|5
1629390740000|2021-08-19 16:32:20|9257|9242|9258|9243|9258|9243|9257|9242|1
1629390750000|2021-08-19 16:32:30|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|0
1629390760000|2021-08-19 16:32:40|||||||||1
1629390770000|2021-08-19 16:32:50|||||||||1
1629390780000|2021-08-19 16:33:00|9257.4|9242.4|9258.5|9243.5|9258.5|9243.5|9257|9242|6
1629390800000|2021-08-19 16:33:20|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|9257.5|9242.5|2
1629390820000|2021-08-19 16:33:40|||||||||1
1629390830000|2021-08-19 16:33:50|||||||||1
1629390840000|2021-08-19 16:34:00|||||||||1
1629390850000|2021-08-19 16:34:10|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|3
1629390860000|2021-08-19 16:34:20|9259.5|9244.5|9260.2|9245.2|9260.2|9245.2|9259.5|9244.5|1
1629390870000|2021-08-19 16:34:30|9260.5|9245.5|9262.9|9247.9|9262.9|9247.9|9260.5|9245.5|1
1629390880000|2021-08-19 16:34:40|9263|9248|9263|9248|9263|9248|9263|9248|0
1629390900000|2021-08-19 16:35:00|9264.2|9249.2|9265|9250|9266.5|9251.5|9264|9249|7
1629390910000|2021-08-19 16:35:10|9264.6|9249.6|9264.5|9249.5|9264.6|9249.6|9264.5|9249.5|5
1629390950000|2021-08-19 16:35:50|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|1
1629390960000|2021-08-19 16:36:00|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1629390970000|2021-08-19 16:36:10|9265|9250|9265|9250|9265|9250|9265|9250|0
1629390990000|2021-08-19 16:36:30|9265.1|9250.1|9265.5|9250.5|9265.5|9250.5|9265.1|9250.1|1
1629391040000|2021-08-19 16:37:20|9265.4|9250.4|9265.5|9250.5|9267|9252|9265.4|9250.4|2
1629391050000|2021-08-19 16:37:30|9265|9250|9265|9250|9265|9250|9265|9250|1
1629391070000|2021-08-19 16:37:50|9264.5|9249.5|9265.5|9250.5|9265.5|9250.5|9264.5|9249.5|2
1629391080000|2021-08-19 16:38:00|9266|9251|9266.9|9251.9|9266.9|9251.9|9266|9251|1
1629391090000|2021-08-19 16:38:10|||||||||1
1629391100000|2021-08-19 16:38:20|9267.2|9252.2|9268.9|9253.9|9271.2|9256.2|9267.2|9252.2|13
1629391110000|2021-08-19 16:38:30|9269|9254|9268.5|9253.5|9269|9254|9267.8|9252.8|10
1629391120000|2021-08-19 16:38:40|9268|9253|9267.9|9252.9|9268|9253|9267.9|9252.9|0
1629391130000|2021-08-19 16:38:50|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|1
1629391140000|2021-08-19 16:39:00|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|0
1629391150000|2021-08-19 16:39:10|||||||||3
1629391160000|2021-08-19 16:39:20|9268.9|9253.9|9271.3|9256.3|9271.3|9256.3|9268.9|9253.9|6
1629391180000|2021-08-19 16:39:40|9272.8|9257.8|9271.4|9256.4|9272.8|9257.8|9271.4|9256.4|6
1629391190000|2021-08-19 16:39:50|9270.6|9255.6|9269.6|9254.6|9270.6|9255.6|9268.8|9253.8|2
1629391200000|2021-08-19 16:40:00|9269.1|9254.1|9268.7|9253.7|9269.2|9254.2|9268.7|9253.7|4
1629391210000|2021-08-19 16:40:10|9265.7|9250.7|9263|9248|9265.7|9250.7|9262.9|9247.9|4
1629391220000|2021-08-19 16:40:20|9263.2|9248.2|9262.4|9247.4|9263.4|9248.4|9262.4|9247.4|2
1629391230000|2021-08-19 16:40:30|9262.2|9247.2|9261.7|9246.7|9262.2|9247.2|9261.2|9246.2|0
1629391240000|2021-08-19 16:40:40|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1629391260000|2021-08-19 16:41:00|9262.6|9247.6|9262.7|9247.7|9262.7|9247.7|9262.6|9247.6|2
1629391280000|2021-08-19 16:41:20|9262.6|9247.6|9263.6|9248.6|9263.6|9248.6|9262.6|9247.6|1
1629391290000|2021-08-19 16:41:30|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|3
1629391300000|2021-08-19 16:41:40|||||||||1
1629391320000|2021-08-19 16:42:00|9264.7|9249.7|9266.1|9251.1|9267.9|9252.9|9264.7|9249.7|3
1629391330000|2021-08-19 16:42:10|9266.6|9251.6|9267.3|9252.3|9267.3|9252.3|9266.6|9251.6|1
1629391340000|2021-08-19 16:42:20|9267.6|9252.6|9267.8|9252.8|9267.8|9252.8|9267.3|9252.3|1
1629391350000|2021-08-19 16:42:30|9267.6|9252.6|9267.8|9252.8|9267.8|9252.8|9267.3|9252.3|1
1629391360000|2021-08-19 16:42:40|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|0
1629391370000|2021-08-19 16:42:50|||||||||1
1629391380000|2021-08-19 16:43:00|||||||||1
1629391400000|2021-08-19 16:43:20|9269.9|9254.9|9270.9|9255.9|9270.9|9255.9|9269.9|9254.9|4
1629391410000|2021-08-19 16:43:30|||||||||1
1629391430000|2021-08-19 16:43:50|9269.3|9254.3|9266.8|9251.8|9270.4|9255.4|9266.6|9251.6|6
1629391440000|2021-08-19 16:44:00|9266.9|9251.9|9267.8|9252.8|9267.8|9252.8|9266.9|9251.9|0
1629391450000|2021-08-19 16:44:10|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1629391460000|2021-08-19 16:44:20|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|1
1629391480000|2021-08-19 16:44:40|||||||||2
1629391500000|2021-08-19 16:45:00|9267.9|9252.9|9266.6|9251.6|9267.9|9252.9|9266.6|9251.6|1
1629391510000|2021-08-19 16:45:10|9266.4|9251.4|9267.1|9252.1|9268.1|9253.1|9266.4|9251.4|9
1629391530000|2021-08-19 16:45:30|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1629391540000|2021-08-19 16:45:40|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1629391550000|2021-08-19 16:45:50|9267.7|9252.7|9268.9|9253.9|9268.9|9253.9|9267.7|9252.7|3
1629391560000|2021-08-19 16:46:00|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|1
1629391580000|2021-08-19 16:46:20|9271.2|9256.2|9271.7|9256.7|9272.4|9257.4|9271.2|9256.2|3
1629391590000|2021-08-19 16:46:30|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1629391600000|2021-08-19 16:46:40|9271.7|9256.7|9272.1|9257.1|9272.1|9257.1|9271.7|9256.7|1
1629391610000|2021-08-19 16:46:50|9272.6|9257.6|9272.1|9257.1|9272.6|9257.6|9272.1|9257.1|0
1629391630000|2021-08-19 16:47:10|||||||||1
1629391640000|2021-08-19 16:47:20|9272.4|9257.4|9273.1|9258.1|9273.1|9258.1|9272.4|9257.4|5
1629391650000|2021-08-19 16:47:30|9274.5|9259.5|9274.9|9259.9|9274.9|9259.9|9274.5|9259.5|1
1629391660000|2021-08-19 16:47:40|9275|9260|9272.1|9257.1|9275|9260|9272.1|9257.1|4
1629391670000|2021-08-19 16:47:50|9271.8|9256.8|9272|9257|9272|9257|9271.8|9256.8|4
1629391680000|2021-08-19 16:48:00|9272.1|9257.1|9270.8|9255.8|9272.1|9257.1|9270.8|9255.8|2
1629391710000|2021-08-19 16:48:30|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|2
1629391720000|2021-08-19 16:48:40|9271.4|9256.4|9275.3|9260.3|9275.3|9260.3|9271.4|9256.4|4
1629391730000|2021-08-19 16:48:50|9276|9261|9277.3|9262.3|9277.3|9262.3|9275.3|9260.3|0
1629391740000|2021-08-19 16:49:00|9277.8|9262.8|9273.4|9258.4|9278.8|9263.8|9273.3|9258.3|13
1629391750000|2021-08-19 16:49:10|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|2
1629391770000|2021-08-19 16:49:30|9274.9|9259.9|9274.4|9259.4|9274.9|9259.9|9274.4|9259.4|1
1629391790000|2021-08-19 16:49:50|9274.1|9259.1|9273.4|9258.4|9274.1|9259.1|9273.4|9258.4|1
1629391800000|2021-08-19 16:50:00|9272.4|9257.4|9272.8|9257.8|9272.8|9257.8|9272.4|9257.4|0
1629391810000|2021-08-19 16:50:10|9272.9|9257.9|9273.9|9258.9|9277.4|9262.4|9272.9|9257.9|4
1629391820000|2021-08-19 16:50:20|9273.2|9258.2|9272.7|9257.7|9273.2|9258.2|9272.7|9257.7|4
1629391840000|2021-08-19 16:50:40|9273.1|9258.1|9273.2|9258.2|9273.2|9258.2|9273.1|9258.1|1
1629391850000|2021-08-19 16:50:50|9270.7|9255.7|9269.4|9254.4|9270.7|9255.7|9269.2|9254.2|7
1629391860000|2021-08-19 16:51:00|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|0
1629391870000|2021-08-19 16:51:10|||||||||1
1629391900000|2021-08-19 16:51:40|||||||||1
1629391930000|2021-08-19 16:52:10|9269.1|9254.1|9269.2|9254.2|9269.2|9254.2|9269.1|9254.1|1
1629391950000|2021-08-19 16:52:30|9269.6|9254.6|9269.7|9254.7|9269.7|9254.7|9269.6|9254.6|0
1629391970000|2021-08-19 16:52:50|9271.9|9256.9|9272.3|9257.3|9272.3|9257.3|9271.9|9256.9|7
1629391980000|2021-08-19 16:53:00|9272.4|9257.4|9270.6|9255.6|9273.4|9258.4|9270.6|9255.6|4
1629391990000|2021-08-19 16:53:10|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1629392000000|2021-08-19 16:53:20|||||||||5
1629392010000|2021-08-19 16:53:30|9271.4|9256.4|9271.9|9256.9|9271.9|9256.9|9271.4|9256.4|0
1629392020000|2021-08-19 16:53:40|9270.9|9255.9|9269.9|9254.9|9270.9|9255.9|9269.9|9254.9|2
1629392030000|2021-08-19 16:53:50|9269.4|9254.4|9268.9|9253.9|9269.4|9254.4|9268.9|9253.9|0
1629392040000|2021-08-19 16:54:00|9269.3|9254.3|9268.9|9253.9|9269.3|9254.3|9268.9|9253.9|1
1629392050000|2021-08-19 16:54:10|9269.4|9254.4|9269.8|9254.8|9269.8|9254.8|9269.4|9254.4|3
1629392060000|2021-08-19 16:54:20|9270.6|9255.6|9271.6|9256.6|9273.1|9258.1|9270.6|9255.6|8
1629392070000|2021-08-19 16:54:30|9272.8|9257.8|9273.3|9258.3|9273.3|9258.3|9272.8|9257.8|2
1629392080000|2021-08-19 16:54:40|9273.8|9258.8|9273.3|9258.3|9273.8|9258.8|9273.3|9258.3|0
1629392100000|2021-08-19 16:55:00|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|2
1629392110000|2021-08-19 16:55:10|9272.8|9257.8|9272.9|9257.9|9272.9|9257.9|9272.8|9257.8|4
1629392120000|2021-08-19 16:55:20|9273.3|9258.3|9273.4|9258.4|9273.4|9258.4|9273.3|9258.3|0
1629392130000|2021-08-19 16:55:30|9273.8|9258.8|9273.9|9258.9|9273.9|9258.9|9273.8|9258.8|0
1629392150000|2021-08-19 16:55:50|9273.8|9258.8|9272.8|9257.8|9273.8|9258.8|9272.8|9257.8|2
1629392160000|2021-08-19 16:56:00|9272.4|9257.4|9270.9|9255.9|9272.4|9257.4|9269.4|9254.4|3
1629392180000|2021-08-19 16:56:20|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|4
1629392190000|2021-08-19 16:56:30|9272.1|9257.1|9273.6|9258.6|9273.6|9258.6|9272.1|9257.1|1
1629392200000|2021-08-19 16:56:40|9273.9|9258.9|9274.3|9259.3|9274.3|9259.3|9273.9|9258.9|2
1629392210000|2021-08-19 16:56:50|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|2
1629392220000|2021-08-19 16:57:00|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|1
1629392230000|2021-08-19 16:57:10|9274.4|9259.4|9274.9|9259.9|9274.9|9259.9|9274.4|9259.4|0
1629392240000|2021-08-19 16:57:20|9274.3|9259.3|9272.3|9257.3|9274.3|9259.3|9272.3|9257.3|4
1629392250000|2021-08-19 16:57:30|9272.1|9257.1|9272.6|9257.6|9272.6|9257.6|9272.1|9257.1|0
1629392260000|2021-08-19 16:57:40|9272.3|9257.3|9268.4|9253.4|9272.8|9257.8|9268.4|9253.4|1
1629392270000|2021-08-19 16:57:50|9274.6|9259.6|9272.8|9257.8|9274.6|9259.6|9272.6|9257.6|6
1629392280000|2021-08-19 16:58:00|9271.4|9256.4|9266.9|9251.9|9271.4|9256.4|9266.9|9251.9|2
1629392290000|2021-08-19 16:58:10|9267.3|9252.3|9272.8|9257.8|9272.8|9257.8|9267.3|9252.3|5
1629392300000|2021-08-19 16:58:20|9273.9|9258.9|9274.9|9259.9|9274.9|9259.9|9273.9|9258.9|0
1629392320000|2021-08-19 16:58:40|9275.3|9260.3|9275.4|9260.4|9275.4|9260.4|9275.3|9260.3|1
1629392330000|2021-08-19 16:58:50|9274.8|9259.8|9274.3|9259.3|9274.8|9259.8|9274.3|9259.3|1
1629392350000|2021-08-19 16:59:10|9275.8|9260.8|9277.6|9262.6|9277.6|9262.6|9275.6|9260.6|1
1629392360000|2021-08-19 16:59:20|||||||||1
1629392390000|2021-08-19 16:59:50|9279.8|9264.8|9280.6|9265.6|9280.6|9265.6|9279.8|9264.8|2
1629392410000|2021-08-19 17:00:10|9281.1|9266.1|9281.4|9266.4|9281.4|9266.4|9281.1|9266.1|2
1629392420000|2021-08-19 17:00:20|9277.1|9262.1|9277.3|9262.3|9277.3|9262.3|9277.1|9262.1|1
1629392440000|2021-08-19 17:00:40|9277.4|9262.4|9277.8|9262.8|9277.8|9262.8|9277.4|9262.4|1
1629392490000|2021-08-19 17:01:30|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1629392500000|2021-08-19 17:01:40|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1629392510000|2021-08-19 17:01:50|9279.8|9264.8|9280.8|9265.8|9280.8|9265.8|9279.8|9264.8|2
1629392540000|2021-08-19 17:02:20|||||||||4
1629392550000|2021-08-19 17:02:30|9280.9|9265.9|9278.9|9263.9|9280.9|9265.9|9278.9|9263.9|2
1629392560000|2021-08-19 17:02:40|9278.6|9263.6|9278.4|9263.4|9278.6|9263.6|9278.4|9263.4|0
1629392570000|2021-08-19 17:02:50|9278.8|9263.8|9280.4|9265.4|9280.4|9265.4|9278.8|9263.8|1
1629392580000|2021-08-19 17:03:00|9280.9|9265.9|9281.4|9266.4|9281.4|9266.4|9280.9|9265.9|0
1629392590000|2021-08-19 17:03:10|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|0
1629392600000|2021-08-19 17:03:20|||||||||1
1629392620000|2021-08-19 17:03:40|9281.6|9266.6|9281.6|9266.6|9282.6|9267.6|9281.6|9266.6|2
1629392630000|2021-08-19 17:03:50|||||||||1
1629392640000|2021-08-19 17:04:00|9282|9267|9282.1|9267.1|9282.1|9267.1|9282|9267|0
1629392660000|2021-08-19 17:04:20|9282|9267|9281.1|9266.1|9282|9267|9281.1|9266.1|4
1629392670000|2021-08-19 17:04:30|9280.4|9265.4|9280.1|9265.1|9280.4|9265.4|9280.1|9265.1|0
1629392680000|2021-08-19 17:04:40|9281.6|9266.6|9281.4|9266.4|9281.6|9266.6|9281.4|9266.4|8
1629392690000|2021-08-19 17:04:50|9280.6|9265.6|9280.3|9265.3|9280.6|9265.6|9280.3|9265.3|0
1629392700000|2021-08-19 17:05:00|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1629392710000|2021-08-19 17:05:10|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|0
1629392720000|2021-08-19 17:05:20|9281.1|9266.1|9281.3|9266.3|9281.3|9266.3|9281.1|9266.1|4
1629392730000|2021-08-19 17:05:30|||||||||1
1629392740000|2021-08-19 17:05:40|9277.3|9262.3|9276.8|9261.8|9277.3|9262.3|9276.8|9261.8|6
1629392750000|2021-08-19 17:05:50|9275.7|9260.7|9273.1|9258.1|9275.7|9260.7|9272.4|9257.4|2
1629392760000|2021-08-19 17:06:00|9272.7|9257.7|9273.7|9258.7|9273.7|9258.7|9271.3|9256.3|2
1629392780000|2021-08-19 17:06:20|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|1
1629392820000|2021-08-19 17:07:00|9271.7|9256.7|9273.6|9258.6|9273.6|9258.6|9271.7|9256.7|1
1629392830000|2021-08-19 17:07:10|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1629392840000|2021-08-19 17:07:20|||||||||1
1629392850000|2021-08-19 17:07:30|9274.2|9259.2|9274.3|9259.3|9274.3|9259.3|9274.2|9259.2|0
1629392870000|2021-08-19 17:07:50|||||||||2
1629392900000|2021-08-19 17:08:20|9274.5|9259.5|9275|9260|9275|9260|9274.5|9259.5|5
1629392910000|2021-08-19 17:08:30|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|1
1629392920000|2021-08-19 17:08:40|9276|9261|9276|9261|9276|9261|9275.8|9260.8|2
1629392930000|2021-08-19 17:08:50|9275.8|9260.8|9275.5|9260.5|9275.8|9260.8|9275.5|9260.5|1
1629392940000|2021-08-19 17:09:00|9275.6|9260.6|9274.5|9259.5|9275.6|9260.6|9274.3|9259.3|1
1629392950000|2021-08-19 17:09:10|9274.6|9259.6|9272.3|9257.3|9274.6|9259.6|9272.3|9257.3|1
1629392970000|2021-08-19 17:09:30|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|0
1629392980000|2021-08-19 17:09:40|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|0
1629392990000|2021-08-19 17:09:50|||||||||1
1629393000000|2021-08-19 17:10:00|||||||||1
1629393020000|2021-08-19 17:10:20|9273.1|9258.1|9279.1|9264.1|9279.1|9264.1|9273.1|9258.1|8
1629393030000|2021-08-19 17:10:30|9278.4|9263.4|9277.6|9262.6|9278.4|9263.4|9277.6|9262.6|4
1629393040000|2021-08-19 17:10:40|9277.3|9262.3|9275.8|9260.8|9277.3|9262.3|9275.8|9260.8|0
1629393060000|2021-08-19 17:11:00|9275.5|9260.5|9275|9260|9275.5|9260.5|9275|9260|0
1629393080000|2021-08-19 17:11:20|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|4
1629393100000|2021-08-19 17:11:40|9275|9260|9275.5|9260.5|9275.5|9260.5|9275|9260|0
1629393110000|2021-08-19 17:11:50|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|2
1629393120000|2021-08-19 17:12:00|9275.1|9260.1|9276.1|9261.1|9276.1|9261.1|9275.1|9260.1|0
1629393130000|2021-08-19 17:12:10|9276.6|9261.6|9276.5|9261.5|9276.6|9261.6|9276.5|9261.5|0
1629393180000|2021-08-19 17:13:00|9279.5|9264.5|9280.8|9265.8|9280.8|9265.8|9279.5|9264.5|1
1629393190000|2021-08-19 17:13:10|9281|9266|9281|9266|9281|9266|9281|9266|0
1629393200000|2021-08-19 17:13:20|9281.3|9266.3|9279.8|9264.8|9281.3|9266.3|9279.8|9264.8|3
1629393220000|2021-08-19 17:13:40|9279.3|9264.3|9279.3|9264.3|9279.8|9264.8|9279.3|9264.3|1
1629393230000|2021-08-19 17:13:50|9278.3|9263.3|9277.3|9262.3|9278.3|9263.3|9277.3|9262.3|0
1629393240000|2021-08-19 17:14:00|9278.1|9263.1|9279.1|9264.1|9279.1|9264.1|9278.1|9263.1|0
1629393250000|2021-08-19 17:14:10|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|1
1629393260000|2021-08-19 17:14:20|9280.6|9265.6|9279.3|9264.3|9280.6|9265.6|9279.3|9264.3|9
1629393270000|2021-08-19 17:14:30|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1629393300000|2021-08-19 17:15:00|9278|9263|9276.4|9261.4|9278|9263|9276.4|9261.4|3
1629393310000|2021-08-19 17:15:10|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|2
1629393330000|2021-08-19 17:15:30|9272.2|9257.2|9271.9|9256.9|9272.2|9257.2|9271.9|9256.9|0
1629393350000|2021-08-19 17:15:50|9270.9|9255.9|9270.4|9255.4|9270.9|9255.9|9270.4|9255.4|1
1629393360000|2021-08-19 17:16:00|9270.8|9255.8|9271.3|9256.3|9271.3|9256.3|9270.8|9255.8|0
1629393370000|2021-08-19 17:16:10|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|1
1629393380000|2021-08-19 17:16:20|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1629393410000|2021-08-19 17:16:50|||||||||1
1629393420000|2021-08-19 17:17:00|9270.3|9255.3|9269.9|9254.9|9270.3|9255.3|9269.9|9254.9|1
1629393440000|2021-08-19 17:17:20|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9269.9|9254.9|3
1629393450000|2021-08-19 17:17:30|9270.4|9255.4|9270.4|9255.4|9270.4|9255.4|9270.4|9255.4|0
1629393460000|2021-08-19 17:17:40|9270.3|9255.3|9269.9|9254.9|9270.3|9255.3|9269.9|9254.9|1
1629393470000|2021-08-19 17:17:50|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|0
1629393500000|2021-08-19 17:18:20|||||||||1
1629393520000|2021-08-19 17:18:40|9269.8|9254.8|9270.6|9255.6|9270.6|9255.6|9269.8|9254.8|8
1629393560000|2021-08-19 17:19:20|9271.3|9256.3|9271.4|9256.4|9271.4|9256.4|9271.3|9256.3|2
1629393570000|2021-08-19 17:19:30|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1629393580000|2021-08-19 17:19:40|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|4
1629393590000|2021-08-19 17:19:50|9274.3|9259.3|9272.6|9257.6|9274.5|9259.5|9272.6|9257.6|4
1629393600000|2021-08-19 17:20:00|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1629393620000|2021-08-19 17:20:20|9270.8|9255.8|9269.1|9254.1|9270.8|9255.8|9269.1|9254.1|8
1629393630000|2021-08-19 17:20:30|9269.5|9254.5|9268.8|9253.8|9269.5|9254.5|9268.8|9253.8|0
1629393660000|2021-08-19 17:21:00|9268.5|9253.5|9268.3|9253.3|9268.5|9253.5|9268.3|9253.3|0
1629393670000|2021-08-19 17:21:10|9267.5|9252.5|9267.3|9252.3|9267.5|9252.5|9267.3|9252.3|4
1629393690000|2021-08-19 17:21:30|9267.7|9252.7|9267.8|9252.8|9267.8|9252.8|9267.7|9252.7|0
1629393710000|2021-08-19 17:21:50|9267.5|9252.5|9266.8|9251.8|9267.5|9252.5|9265.6|9250.6|4
1629393720000|2021-08-19 17:22:00|9266.5|9251.5|9266.8|9251.8|9266.8|9251.8|9266.5|9251.5|0
1629393770000|2021-08-19 17:22:50|||||||||1
1629393800000|2021-08-19 17:23:20|9267.3|9252.3|9267.4|9252.4|9267.4|9252.4|9267.3|9252.3|7
1629393810000|2021-08-19 17:23:30|9267.3|9252.3|9265.8|9250.8|9267.3|9252.3|9265.4|9250.4|3
1629393820000|2021-08-19 17:23:40|9265.9|9250.9|9264.9|9249.9|9265.9|9250.9|9264.9|9249.9|1
1629393830000|2021-08-19 17:23:50|9265.3|9250.3|9266.6|9251.6|9266.8|9251.8|9265.3|9250.3|7
1629393850000|2021-08-19 17:24:10|9267.3|9252.3|9267.1|9252.1|9267.8|9252.8|9267.1|9252.1|22
1629393880000|2021-08-19 17:24:40|9267|9252|9267|9252|9267|9252|9267|9252|0
1629393890000|2021-08-19 17:24:50|||||||||2
1629393900000|2021-08-19 17:25:00|9267.5|9252.5|9269.5|9254.5|9269.5|9254.5|9267.5|9252.5|1
1629393920000|2021-08-19 17:25:20|9268.5|9253.5|9268|9253|9268.5|9253.5|9266.5|9251.5|4
1629393950000|2021-08-19 17:25:50|9267.8|9252.8|9267.5|9252.5|9267.8|9252.8|9267.5|9252.5|1
1629393960000|2021-08-19 17:26:00|9264.3|9249.3|9264|9249|9264.3|9249.3|9264|9249|2
1629393970000|2021-08-19 17:26:10|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1629393980000|2021-08-19 17:26:20|||||||||2
1629393990000|2021-08-19 17:26:30|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|0
1629394020000|2021-08-19 17:27:00|9268.1|9253.1|9264.2|9249.2|9268.7|9253.7|9264.2|9249.2|8
1629394030000|2021-08-19 17:27:10|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|1
1629394040000|2021-08-19 17:27:20|9265.2|9250.2|9264.8|9249.8|9265.2|9250.2|9264.8|9249.8|3
1629394050000|2021-08-19 17:27:30|9264.7|9249.7|9264.2|9249.2|9264.7|9249.7|9264.2|9249.2|5
1629394060000|2021-08-19 17:27:40|9264.1|9249.1|9261.8|9246.8|9264.1|9249.1|9261.8|9246.8|4
1629394070000|2021-08-19 17:27:50|9262.4|9247.4|9264.2|9249.2|9264.2|9249.2|9262.4|9247.4|3
1629394080000|2021-08-19 17:28:00|9264.6|9249.6|9266.7|9251.7|9266.7|9251.7|9264.6|9249.6|10
1629394090000|2021-08-19 17:28:10|9267.5|9252.5|9267.6|9252.6|9267.6|9252.6|9267.5|9252.5|2
1629394110000|2021-08-19 17:28:30|9268.1|9253.1|9272.1|9257.1|9272.1|9257.1|9268.1|9253.1|9
1629394120000|2021-08-19 17:28:40|9272.6|9257.6|9272.4|9257.4|9273|9258|9272.4|9257.4|3
1629394130000|2021-08-19 17:28:50|9271.8|9256.8|9271.3|9256.3|9271.8|9256.8|9271.3|9256.3|3
1629394150000|2021-08-19 17:29:10|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|1
1629394160000|2021-08-19 17:29:20|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|9267.4|9252.4|5
1629394190000|2021-08-19 17:29:50|9269.1|9254.1|9269.6|9254.6|9269.6|9254.6|9269.1|9254.1|2
1629394220000|2021-08-19 17:30:20|||||||||1
1629394230000|2021-08-19 17:30:30|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1629394240000|2021-08-19 17:30:40|9268.9|9253.9|9269.9|9254.9|9270.4|9255.4|9268.9|9253.9|2
1629394250000|2021-08-19 17:30:50|9271.8|9256.8|9270.8|9255.8|9271.8|9256.8|9270.4|9255.4|1
1629394260000|2021-08-19 17:31:00|9270.9|9255.9|9270.4|9255.4|9270.9|9255.9|9270.4|9255.4|0
1629394280000|2021-08-19 17:31:20|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|3
1629394290000|2021-08-19 17:31:30|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|5
1629394300000|2021-08-19 17:31:40|9272.9|9257.9|9272.8|9257.8|9272.9|9257.9|9272.8|9257.8|1
1629394310000|2021-08-19 17:31:50|9272.9|9257.9|9271.3|9256.3|9272.9|9257.9|9270.6|9255.6|15
1629394320000|2021-08-19 17:32:00|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1629394330000|2021-08-19 17:32:10|9271.4|9256.4|9271.9|9256.9|9271.9|9256.9|9270.8|9255.8|4
1629394340000|2021-08-19 17:32:20|9271.1|9256.1|9270.7|9255.7|9271.1|9256.1|9270.7|9255.7|7
1629394350000|2021-08-19 17:32:30|9271.1|9256.1|9271.2|9256.2|9271.2|9256.2|9271.1|9256.1|0
1629394380000|2021-08-19 17:33:00|9270.8|9255.8|9271.6|9256.6|9272.1|9257.1|9270.8|9255.8|4
1629394420000|2021-08-19 17:33:40|||||||||1
1629394430000|2021-08-19 17:33:50|9271.1|9256.1|9270.1|9255.1|9271.1|9256.1|9270.1|9255.1|13
1629394460000|2021-08-19 17:34:20|9269.3|9254.3|9269.7|9254.7|9269.7|9254.7|9269.3|9254.3|0
1629394470000|2021-08-19 17:34:30|9269.3|9254.3|9267.3|9252.3|9269.3|9254.3|9267.3|9252.3|3
1629394480000|2021-08-19 17:34:40|9267.1|9252.1|9266.3|9251.3|9267.2|9252.2|9266.3|9251.3|2
1629394490000|2021-08-19 17:34:50|9266.1|9251.1|9267.1|9252.1|9267.1|9252.1|9266.1|9251.1|1
1629394500000|2021-08-19 17:35:00|9267.2|9252.2|9266.9|9251.9|9269.2|9254.2|9266.9|9251.9|14
1629394510000|2021-08-19 17:35:10|9266.2|9251.2|9266.1|9251.1|9266.2|9251.2|9265.9|9250.9|0
1629394520000|2021-08-19 17:35:20|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|2
1629394530000|2021-08-19 17:35:30|9265.7|9250.7|9267.2|9252.2|9268.3|9253.3|9265.7|9250.7|1
1629394540000|2021-08-19 17:35:40|9266.2|9251.2|9266.1|9251.1|9266.5|9251.5|9266.1|9251.1|4
1629394550000|2021-08-19 17:35:50|9265.8|9250.8|9266.5|9251.5|9266.5|9251.5|9265.8|9250.8|1
1629394560000|2021-08-19 17:36:00|9266.3|9251.3|9265.8|9250.8|9267.1|9252.1|9265.8|9250.8|3
1629394570000|2021-08-19 17:36:10|9265.3|9250.3|9263.1|9248.1|9265.3|9250.3|9263.1|9248.1|7
1629394590000|2021-08-19 17:36:30|9263|9248|9263.2|9248.2|9263.3|9248.3|9263|9248|1
1629394600000|2021-08-19 17:36:40|9263.1|9248.1|9262.3|9247.3|9263.1|9248.1|9262.3|9247.3|4
1629394610000|2021-08-19 17:36:50|9264|9249|9264|9249|9264|9249|9264|9249|8
1629394620000|2021-08-19 17:37:00|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|1
1629394640000|2021-08-19 17:37:20|9267.3|9252.3|9265.7|9250.7|9267.3|9252.3|9265.7|9250.7|24
1629394650000|2021-08-19 17:37:30|9264.7|9249.7|9260.8|9245.8|9264.7|9249.7|9260.4|9245.4|5
1629394660000|2021-08-19 17:37:40|9261.5|9246.5|9259.5|9244.5|9261.5|9246.5|9259.5|9244.5|8
1629394670000|2021-08-19 17:37:50|9259.1|9244.1|9259.2|9244.2|9259.2|9244.2|9258.8|9243.8|10
1629394680000|2021-08-19 17:38:00|9260|9245|9259.2|9244.2|9260|9245|9259.2|9244.2|3
1629394690000|2021-08-19 17:38:10|9258.8|9243.8|9258.7|9243.7|9258.8|9243.8|9258.7|9243.7|3
1629394700000|2021-08-19 17:38:20|9259|9244|9260.9|9245.9|9261.3|9246.3|9259|9244|8
1629394710000|2021-08-19 17:38:30|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1629394720000|2021-08-19 17:38:40|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1629394730000|2021-08-19 17:38:50|9261|9246|9261.2|9246.2|9261.2|9246.2|9261|9246|0
1629394750000|2021-08-19 17:39:10|9261|9246|9261|9246|9261|9246|9261|9246|0
1629394760000|2021-08-19 17:39:20|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|1
1629394770000|2021-08-19 17:39:30|9261.3|9246.3|9261.1|9246.1|9262.6|9247.6|9261.1|9246.1|3
1629394780000|2021-08-19 17:39:40|9261|9246|9261|9246|9261|9246|9261|9246|0
1629394790000|2021-08-19 17:39:50|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|4
1629394800000|2021-08-19 17:40:00|9261.6|9246.6|9262.5|9247.5|9262.5|9247.5|9261|9246|10
1629394830000|2021-08-19 17:40:30|9262.2|9247.2|9262.3|9247.3|9262.3|9247.3|9262|9247|1
1629394840000|2021-08-19 17:40:40|9262|9247|9260.8|9245.8|9262|9247|9260.3|9245.3|11
1629394860000|2021-08-19 17:41:00|9260.7|9245.7|9259.8|9244.8|9261.3|9246.3|9259.8|9244.8|5
1629394870000|2021-08-19 17:41:10|9260.3|9245.3|9261|9246|9261|9246|9260.3|9245.3|12
1629394880000|2021-08-19 17:41:20|9261.2|9246.2|9259.9|9244.9|9261.2|9246.2|9259.9|9244.9|6
1629394890000|2021-08-19 17:41:30|9259.8|9244.8|9259.8|9244.8|9259.8|9244.8|9259.8|9244.8|0
1629394900000|2021-08-19 17:41:40|9261|9246|9261.2|9246.2|9261.2|9246.2|9261|9246|2
1629394910000|2021-08-19 17:41:50|9260.8|9245.8|9261.7|9246.7|9261.7|9246.7|9260.2|9245.2|4
1629394920000|2021-08-19 17:42:00|9262.2|9247.2|9262.7|9247.7|9262.7|9247.7|9262.2|9247.2|2
1629394930000|2021-08-19 17:42:10|9261.9|9246.9|9261.2|9246.2|9261.9|9246.9|9260.4|9245.4|5
1629394950000|2021-08-19 17:42:30|9260.8|9245.8|9259.9|9244.9|9260.8|9245.8|9259.9|9244.9|2
1629394960000|2021-08-19 17:42:40|9260.4|9245.4|9260|9245|9260.5|9245.5|9260|9245|0
1629394970000|2021-08-19 17:42:50|9260.3|9245.3|9259.8|9244.8|9260.3|9245.3|9259.8|9244.8|1
1629394980000|2021-08-19 17:43:00|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|10
1629394990000|2021-08-19 17:43:10|9259.3|9244.3|9261.4|9246.4|9261.4|9246.4|9259.3|9244.3|16
1629395010000|2021-08-19 17:43:30|9261.5|9246.5|9261|9246|9261.5|9246.5|9261|9246|1
1629395020000|2021-08-19 17:43:40|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|0
1629395030000|2021-08-19 17:43:50|9261.9|9246.9|9262.2|9247.2|9262.2|9247.2|9261.9|9246.9|1
1629395040000|2021-08-19 17:44:00|9261.7|9246.7|9259.8|9244.8|9261.7|9246.7|9259.4|9244.4|12
1629395050000|2021-08-19 17:44:10|9260|9245|9260|9245|9260|9245|9260|9245|0
1629395070000|2021-08-19 17:44:30|9261.5|9246.5|9262|9247|9262|9247|9261.5|9246.5|10
1629395080000|2021-08-19 17:44:40|9261.9|9246.9|9263.9|9248.9|9263.9|9248.9|9261.9|9246.9|3
1629395090000|2021-08-19 17:44:50|||||||||1
1629395100000|2021-08-19 17:45:00|9264.2|9249.2|9264.3|9249.3|9265.3|9250.3|9264.2|9249.2|3
1629395110000|2021-08-19 17:45:10|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|2
1629395150000|2021-08-19 17:45:50|||||||||1
1629395160000|2021-08-19 17:46:00|9264.9|9249.9|9266.5|9251.5|9266.5|9251.5|9264.9|9249.9|4
1629395170000|2021-08-19 17:46:10|9266.9|9251.9|9267|9252|9267|9252|9266.9|9251.9|0
1629395180000|2021-08-19 17:46:20|9267.6|9252.6|9271|9256|9271|9256|9267.6|9252.6|6
1629395190000|2021-08-19 17:46:30|9266.5|9251.5|9263.5|9248.5|9266.5|9251.5|9263.5|9248.5|19
1629395200000|2021-08-19 17:46:40|9267|9252|9269.9|9254.9|9269.9|9254.9|9266|9251|3
1629395210000|2021-08-19 17:46:50|9270|9255|9267|9252|9270.5|9255.5|9266.5|9251.5|11
1629395230000|2021-08-19 17:47:10|9268|9253|9267.5|9252.5|9268.5|9253.5|9267.5|9252.5|0
1629395240000|2021-08-19 17:47:20|9266.8|9251.8|9265.5|9250.5|9266.8|9251.8|9265.5|9250.5|2
1629395250000|2021-08-19 17:47:30|9266|9251|9265|9250|9266|9251|9265|9250|0
1629395260000|2021-08-19 17:47:40|9264.7|9249.7|9263.5|9248.5|9264.7|9249.7|9263|9248|1
1629395270000|2021-08-19 17:47:50|9262.4|9247.4|9263.8|9248.8|9263.8|9248.8|9261.3|9246.3|21
1629395280000|2021-08-19 17:48:00|9264|9249|9266.3|9251.3|9266.3|9251.3|9263.1|9248.1|7
1629395290000|2021-08-19 17:48:10|9266.6|9251.6|9267.3|9252.3|9267.3|9252.3|9266.6|9251.6|2
1629395300000|2021-08-19 17:48:20|9268|9253|9269.8|9254.8|9269.8|9254.8|9268|9253|1
1629395310000|2021-08-19 17:48:30|9269.3|9254.3|9269.8|9254.8|9269.8|9254.8|9269.3|9254.3|2
1629395330000|2021-08-19 17:48:50|9274.2|9259.2|9272.7|9257.7|9274.2|9259.2|9272.7|9257.7|7
1629395340000|2021-08-19 17:49:00|9271.7|9256.7|9273.7|9258.7|9273.7|9258.7|9271.7|9256.7|2
1629395350000|2021-08-19 17:49:10|9274.2|9259.2|9275.2|9260.2|9275.2|9260.2|9274.2|9259.2|21
1629395380000|2021-08-19 17:49:40|9274.8|9259.8|9272.7|9257.7|9274.8|9259.8|9272.7|9257.7|2
1629395400000|2021-08-19 17:50:00|9273.2|9258.2|9272.7|9257.7|9273.2|9258.2|9272.7|9257.7|0
1629395410000|2021-08-19 17:50:10|9273|9258|9273.2|9258.2|9273.7|9258.7|9273|9258|1
1629395420000|2021-08-19 17:50:20|9273.3|9258.3|9273.8|9258.8|9273.8|9258.8|9273.3|9258.3|4
1629395430000|2021-08-19 17:50:30|9273.7|9258.7|9268.2|9253.2|9273.7|9258.7|9268.2|9253.2|3
1629395440000|2021-08-19 17:50:40|9267.9|9252.9|9269.5|9254.5|9269.5|9254.5|9267.9|9252.9|3
1629395450000|2021-08-19 17:50:50|9270.2|9255.2|9273.2|9258.2|9273.2|9258.2|9270.2|9255.2|3
1629395460000|2021-08-19 17:51:00|9273.7|9258.7|9272.2|9257.2|9273.7|9258.7|9272.2|9257.2|3
1629395470000|2021-08-19 17:51:10|9272.6|9257.6|9273.7|9258.7|9274|9259|9272.6|9257.6|6
1629395500000|2021-08-19 17:51:40|9273.5|9258.5|9272.9|9257.9|9273.5|9258.5|9272.9|9257.9|6
1629395510000|2021-08-19 17:51:50|9273|9258|9273.1|9258.1|9273.1|9258.1|9273|9258|0
1629395520000|2021-08-19 17:52:00|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|4
1629395530000|2021-08-19 17:52:10|9273.4|9258.4|9273|9258|9273.4|9258.4|9273|9258|1
1629395540000|2021-08-19 17:52:20|9273.2|9258.2|9273.7|9258.7|9273.7|9258.7|9273.2|9258.2|1
1629395580000|2021-08-19 17:53:00|9272.2|9257.2|9268.3|9253.3|9272.2|9257.2|9268.3|9253.3|8
1629395600000|2021-08-19 17:53:20|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|2
1629395610000|2021-08-19 17:53:30|9268|9253|9265|9250|9268|9253|9264.5|9249.5|1
1629395630000|2021-08-19 17:53:50|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9263.5|9248.5|1
1629395640000|2021-08-19 17:54:00|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|0
1629395650000|2021-08-19 17:54:10|9264|9249|9264.1|9249.1|9264.1|9249.1|9264|9249|0
1629395660000|2021-08-19 17:54:20|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|0
1629395680000|2021-08-19 17:54:40|||||||||1
1629395690000|2021-08-19 17:54:50|9264.5|9249.5|9263.6|9248.6|9264.5|9249.5|9263.6|9248.6|2
1629395700000|2021-08-19 17:55:00|9263.3|9248.3|9263.1|9248.1|9263.3|9248.3|9263.1|9248.1|0
1629395710000|2021-08-19 17:55:10|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|0
1629395720000|2021-08-19 17:55:20|9260.8|9245.8|9262.1|9247.1|9262.1|9247.1|9260.3|9245.3|15
1629395740000|2021-08-19 17:55:40|||||||||2
1629395750000|2021-08-19 17:55:50|9262.5|9247.5|9262.6|9247.6|9262.6|9247.6|9262.5|9247.5|0
1629395760000|2021-08-19 17:56:00|9263.2|9248.2|9262.6|9247.6|9263.2|9248.2|9262.6|9247.6|7
1629395770000|2021-08-19 17:56:10|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9261.6|9246.6|2
1629395780000|2021-08-19 17:56:20|9263|9248|9264.2|9249.2|9265.1|9250.1|9263|9248|3
1629395790000|2021-08-19 17:56:30|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9263.6|9248.6|2
1629395800000|2021-08-19 17:56:40|||||||||1
1629395810000|2021-08-19 17:56:50|||||||||1
1629395820000|2021-08-19 17:57:00|9265.2|9250.2|9263.6|9248.6|9265.5|9250.5|9263.1|9248.1|4
1629395830000|2021-08-19 17:57:10|9263.1|9248.1|9263|9248|9263.1|9248.1|9263|9248|0
1629395840000|2021-08-19 17:57:20|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.3|9247.3|0
1629395850000|2021-08-19 17:57:30|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|0
1629395860000|2021-08-19 17:57:40|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|2
1629395870000|2021-08-19 17:57:50|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|1
1629395880000|2021-08-19 17:58:00|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|1
1629395890000|2021-08-19 17:58:10|9266.4|9251.4|9268.3|9253.3|9269.3|9254.3|9266.4|9251.4|10
1629395920000|2021-08-19 17:58:40|9268.5|9253.5|9265.3|9250.3|9268.5|9253.5|9264.4|9249.4|2
1629395930000|2021-08-19 17:58:50|9264.8|9249.8|9268.8|9253.8|9268.8|9253.8|9264.8|9249.8|8
1629395940000|2021-08-19 17:59:00|9268.5|9253.5|9268.5|9253.5|9268.9|9253.9|9268.5|9253.5|0
1629395950000|2021-08-19 17:59:10|9268.9|9253.9|9269|9254|9270.4|9255.4|9268.9|9253.9|1
1629395960000|2021-08-19 17:59:20|9268.9|9253.9|9269.4|9254.4|9269.4|9254.4|9268.9|9253.9|2
1629395970000|2021-08-19 17:59:30|9270.1|9255.1|9270.3|9255.3|9271.5|9256.5|9269.9|9254.9|3
1629395980000|2021-08-19 17:59:40|9270.8|9255.8|9271|9256|9271|9256|9270.8|9255.8|1
1629395990000|2021-08-19 17:59:50|9268.8|9253.8|9269.5|9254.5|9269.5|9254.5|9268.8|9253.8|1
1629396000000|2021-08-19 18:00:00|9268|9253|9269.9|9254.9|9270.4|9255.4|9268|9253|2
1629396010000|2021-08-19 18:00:10|9270.9|9255.9|9269.9|9254.9|9270.9|9255.9|9269.9|9254.9|2
1629396020000|2021-08-19 18:00:20|9269.5|9254.5|9268.4|9253.4|9269.5|9254.5|9268.4|9253.4|3
1629396030000|2021-08-19 18:00:30|9267|9252|9264.9|9249.9|9267|9252|9264.9|9249.9|1
1629396040000|2021-08-19 18:00:40|9265.9|9250.9|9267.4|9252.4|9268.4|9253.4|9265.4|9250.4|9
1629396050000|2021-08-19 18:00:50|9268.3|9253.3|9269.3|9254.3|9269.3|9254.3|9268.3|9253.3|0
1629396060000|2021-08-19 18:01:00|9269.8|9254.8|9269.3|9254.3|9269.8|9254.8|9269.3|9254.3|7
1629396070000|2021-08-19 18:01:10|9269.5|9254.5|9272.3|9257.3|9272.3|9257.3|9269.5|9254.5|10
1629396080000|2021-08-19 18:01:20|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|2
1629396090000|2021-08-19 18:01:30|9272.2|9257.2|9272.5|9257.5|9272.5|9257.5|9272|9257|4
1629396110000|2021-08-19 18:01:50|9272.7|9257.7|9271.5|9256.5|9272.7|9257.7|9271.1|9256.1|4
1629396120000|2021-08-19 18:02:00|9271.2|9256.2|9271.5|9256.5|9271.5|9256.5|9271.2|9256.2|2
1629396130000|2021-08-19 18:02:10|9272.2|9257.2|9272.5|9257.5|9272.7|9257.7|9272.2|9257.2|4
1629396140000|2021-08-19 18:02:20|||||||||2
1629396150000|2021-08-19 18:02:30|9272.4|9257.4|9272.7|9257.7|9272.7|9257.7|9272.4|9257.4|4
1629396160000|2021-08-19 18:02:40|||||||||1
1629396170000|2021-08-19 18:02:50|9272.8|9257.8|9272.2|9257.2|9272.8|9257.8|9272|9257|2
1629396180000|2021-08-19 18:03:00|9271.9|9256.9|9271.5|9256.5|9271.9|9256.9|9271.5|9256.5|6
1629396190000|2021-08-19 18:03:10|9271.8|9256.8|9271.7|9256.7|9271.8|9256.8|9271.7|9256.7|0
1629396200000|2021-08-19 18:03:20|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|3
1629396210000|2021-08-19 18:03:30|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|2
1629396220000|2021-08-19 18:03:40|9271.1|9256.1|9270.8|9255.8|9271.1|9256.1|9270.8|9255.8|4
1629396240000|2021-08-19 18:04:00|9270.6|9255.6|9268.5|9253.5|9270.6|9255.6|9268.5|9253.5|5
1629396250000|2021-08-19 18:04:10|9268|9253|9266|9251|9268|9253|9265.8|9250.8|3
1629396260000|2021-08-19 18:04:20|9265.2|9250.2|9265.3|9250.3|9265.5|9250.5|9265.2|9250.2|71
1629396270000|2021-08-19 18:04:30|||||||||1
1629396280000|2021-08-19 18:04:40|9264.9|9249.9|9268.8|9253.8|9268.8|9253.8|9264.2|9249.2|4
1629396290000|2021-08-19 18:04:50|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|1
1629396300000|2021-08-19 18:05:00|9267.4|9252.4|9268|9253|9268|9253|9266.3|9251.3|3
1629396310000|2021-08-19 18:05:10|9267.6|9252.6|9269.5|9254.5|9269.5|9254.5|9267.5|9252.5|4
1629396330000|2021-08-19 18:05:30|9269.8|9254.8|9269.7|9254.7|9269.8|9254.8|9269.7|9254.7|2
1629396340000|2021-08-19 18:05:40|9270.3|9255.3|9271.5|9256.5|9271.5|9256.5|9270.3|9255.3|13
1629396350000|2021-08-19 18:05:50|9271.8|9256.8|9269.4|9254.4|9271.8|9256.8|9269.4|9254.4|5
1629396360000|2021-08-19 18:06:00|9269|9254|9271|9256|9271|9256|9269|9254|1
1629396370000|2021-08-19 18:06:10|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|4
1629396380000|2021-08-19 18:06:20|9272.5|9257.5|9271.3|9256.3|9273|9258|9271.3|9256.3|12
1629396390000|2021-08-19 18:06:30|9271.2|9256.2|9267.7|9252.7|9271.2|9256.2|9267.2|9252.2|8
1629396400000|2021-08-19 18:06:40|9267.5|9252.5|9266.7|9251.7|9268|9253|9266.7|9251.7|2
1629396410000|2021-08-19 18:06:50|9267|9252|9267.9|9252.9|9267.9|9252.9|9267|9252|4
1629396420000|2021-08-19 18:07:00|9269|9254|9271.3|9256.3|9271.3|9256.3|9269|9254|8
1629396430000|2021-08-19 18:07:10|9271.8|9256.8|9271.3|9256.3|9271.8|9256.8|9271.3|9256.3|3
1629396440000|2021-08-19 18:07:20|9271.6|9256.6|9272.3|9257.3|9272.3|9257.3|9271.6|9256.6|2
1629396450000|2021-08-19 18:07:30|9271.8|9256.8|9269.8|9254.8|9271.8|9256.8|9269.8|9254.8|21
1629396460000|2021-08-19 18:07:40|9270.3|9255.3|9266|9251|9270.3|9255.3|9265.6|9250.6|37
1629396470000|2021-08-19 18:07:50|9265.7|9250.7|9265.4|9250.4|9266|9251|9265.4|9250.4|29
1629396480000|2021-08-19 18:08:00|9265.5|9250.5|9266.9|9251.9|9266.9|9251.9|9265.4|9250.4|5
1629396490000|2021-08-19 18:08:10|9267|9252|9266.1|9251.1|9267.2|9252.2|9266.1|9251.1|3
1629396500000|2021-08-19 18:08:20|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|10
1629396510000|2021-08-19 18:08:30|9266|9251|9266|9251|9266|9251|9265.5|9250.5|2
1629396520000|2021-08-19 18:08:40|9266.2|9251.2|9266.7|9251.7|9266.7|9251.7|9266.2|9251.2|3
1629396530000|2021-08-19 18:08:50|9267|9252|9265.5|9250.5|9267|9252|9265.5|9250.5|4
1629396540000|2021-08-19 18:09:00|9265.6|9250.6|9262.1|9247.1|9265.6|9250.6|9262.1|9247.1|38
1629396550000|2021-08-19 18:09:10|9262.6|9247.6|9264.6|9249.6|9264.6|9249.6|9262.6|9247.6|9
1629396560000|2021-08-19 18:09:20|9266|9251|9265.6|9250.6|9266|9251|9265.6|9250.6|15
1629396570000|2021-08-19 18:09:30|9265|9250|9263.6|9248.6|9265|9250|9263.6|9248.6|5
1629396580000|2021-08-19 18:09:40|9264.1|9249.1|9264.3|9249.3|9264.3|9249.3|9264.1|9249.1|9
1629396590000|2021-08-19 18:09:50|9264.6|9249.6|9265.6|9250.6|9265.6|9250.6|9264.6|9249.6|0
1629396600000|2021-08-19 18:10:00|9265.8|9250.8|9262.5|9247.5|9266.8|9251.8|9262.5|9247.5|28
1629396610000|2021-08-19 18:10:10|9262.6|9247.6|9262.3|9247.3|9262.6|9247.6|9261.6|9246.6|9
1629396620000|2021-08-19 18:10:20|9262.6|9247.6|9264|9249|9264|9249|9262.6|9247.6|20
1629396630000|2021-08-19 18:10:30|9264.4|9249.4|9263.4|9248.4|9264.4|9249.4|9262.7|9247.7|5
1629396640000|2021-08-19 18:10:40|9263.3|9248.3|9263.4|9248.4|9263.8|9248.8|9263|9248|46
1629396650000|2021-08-19 18:10:50|9263|9248|9263.8|9248.8|9263.9|9248.9|9263|9248|21
1629396660000|2021-08-19 18:11:00|9263|9248|9262.5|9247.5|9263|9248|9261.9|9246.9|9
1629396670000|2021-08-19 18:11:10|9263|9248|9262.5|9247.5|9263|9248|9262.5|9247.5|22
1629396690000|2021-08-19 18:11:30|9261.5|9246.5|9260.8|9245.8|9261.5|9246.5|9260.8|9245.8|16
1629396700000|2021-08-19 18:11:40|9261.3|9246.3|9261.8|9246.8|9261.8|9246.8|9261.3|9246.3|10
1629396710000|2021-08-19 18:11:50|9262.7|9247.7|9262.2|9247.2|9262.7|9247.7|9262.2|9247.2|13
1629396720000|2021-08-19 18:12:00|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|5
1629396730000|2021-08-19 18:12:10|9262.3|9247.3|9261.8|9246.8|9262.3|9247.3|9261.8|9246.8|12
1629396740000|2021-08-19 18:12:20|9261.7|9246.7|9262.2|9247.2|9262.2|9247.2|9261.7|9246.7|3
1629396750000|2021-08-19 18:12:30|9262|9247|9261.7|9246.7|9262|9247|9261.7|9246.7|7
1629396760000|2021-08-19 18:12:40|9262|9247|9262.2|9247.2|9262.2|9247.2|9262|9247|3
1629396770000|2021-08-19 18:12:50|9262.3|9247.3|9263.2|9248.2|9263.2|9248.2|9262.3|9247.3|6
1629396780000|2021-08-19 18:13:00|9263.5|9248.5|9263.9|9248.9|9263.9|9248.9|9262.7|9247.7|19
1629396790000|2021-08-19 18:13:10|9263.2|9248.2|9262.1|9247.1|9265.7|9250.7|9261.4|9246.4|13
1629396800000|2021-08-19 18:13:20|9261.8|9246.8|9260.4|9245.4|9262.1|9247.1|9260.4|9245.4|22
1629396810000|2021-08-19 18:13:30|9259.7|9244.7|9257.6|9242.6|9259.7|9244.7|9257.3|9242.3|31
1629396820000|2021-08-19 18:13:40|9256.6|9241.6|9259.5|9244.5|9259.8|9244.8|9256.6|9241.6|23
1629396830000|2021-08-19 18:13:50|9259.7|9244.7|9269.3|9254.3|9269.3|9254.3|9259.7|9244.7|64
1629396840000|2021-08-19 18:14:00|9266.2|9251.2|9262.4|9247.4|9266.2|9251.2|9258|9243|98
1629396850000|2021-08-19 18:14:10|9262.7|9247.7|9260.8|9245.8|9265.7|9250.7|9259.8|9244.8|82
1629396860000|2021-08-19 18:14:20|9261.3|9246.3|9258.4|9243.4|9261.3|9246.3|9257.5|9242.5|69
1629396870000|2021-08-19 18:14:30|9257.9|9242.9|9261.9|9246.9|9262.2|9247.2|9257.7|9242.7|69
1629396880000|2021-08-19 18:14:40|9262.2|9247.2|9257.5|9242.5|9263.5|9248.5|9257.5|9242.5|80
1629396890000|2021-08-19 18:14:50|9258|9243|9257|9242|9258|9243|9255.6|9240.6|98
1629396900000|2021-08-19 18:15:00|9257.7|9242.7|9256.6|9241.6|9258.5|9243.5|9256.5|9241.5|57
1629396910000|2021-08-19 18:15:10|9257|9242|9255.1|9240.1|9257|9242|9255.1|9240.1|7
1629396920000|2021-08-19 18:15:20|||||||||9
1629396930000|2021-08-19 18:15:30|9255.5|9240.5|9256.3|9241.3|9256.8|9241.8|9255.5|9240.5|12
1629396940000|2021-08-19 18:15:40|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|0
1629396950000|2021-08-19 18:15:50|9256.3|9241.3|9256.2|9241.2|9256.3|9241.3|9256.2|9241.2|1
1629396970000|2021-08-19 18:16:10|9256.5|9241.5|9256.2|9241.2|9256.5|9241.5|9256.2|9241.2|2
1629396980000|2021-08-19 18:16:20|9259.7|9244.7|9260|9245|9260|9245|9259.7|9244.7|8
1629396990000|2021-08-19 18:16:30|9260.2|9245.2|9263.3|9248.3|9263.3|9248.3|9259.2|9244.2|2
1629397000000|2021-08-19 18:16:40|9263.1|9248.1|9260.5|9245.5|9263.5|9248.5|9260.3|9245.3|25
1629397010000|2021-08-19 18:16:50|9261|9246|9260.3|9245.3|9263.1|9248.1|9260.3|9245.3|32
1629397020000|2021-08-19 18:17:00|9261.3|9246.3|9261.5|9246.5|9261.5|9246.5|9261|9246|1
1629397030000|2021-08-19 18:17:10|9264|9249|9266.8|9251.8|9266.8|9251.8|9264|9249|10
1629397040000|2021-08-19 18:17:20|9266|9251|9263.3|9248.3|9266|9251|9263.3|9248.3|14
1629397050000|2021-08-19 18:17:30|9263.5|9248.5|9263|9248|9263.5|9248.5|9262|9247|2
1629397070000|2021-08-19 18:17:50|9260.5|9245.5|9261.5|9246.5|9261.5|9246.5|9260.5|9245.5|6
1629397080000|2021-08-19 18:18:00|9261.1|9246.1|9260.8|9245.8|9261.1|9246.1|9260.8|9245.8|3
1629397090000|2021-08-19 18:18:10|9260.5|9245.5|9258.5|9243.5|9260.8|9245.8|9258.5|9243.5|3
1629397100000|2021-08-19 18:18:20|9259|9244|9258.6|9243.6|9260.1|9245.1|9258.6|9243.6|7
1629397110000|2021-08-19 18:18:30|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|2
1629397120000|2021-08-19 18:18:40|9258.3|9243.3|9257.5|9242.5|9258.5|9243.5|9257.5|9242.5|13
1629397130000|2021-08-19 18:18:50|9257.3|9242.3|9259|9244|9259|9244|9257.3|9242.3|12
1629397140000|2021-08-19 18:19:00|9258.8|9243.8|9258.2|9243.2|9259|9244|9258.2|9243.2|4
1629397150000|2021-08-19 18:19:10|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|0
1629397170000|2021-08-19 18:19:30|9256.9|9241.9|9256.2|9241.2|9256.9|9241.9|9256.2|9241.2|2
1629397180000|2021-08-19 18:19:40|9257.2|9242.2|9257.2|9242.2|9258.5|9243.5|9257.2|9242.2|3
1629397190000|2021-08-19 18:19:50|9255.7|9240.7|9257.2|9242.2|9257.2|9242.2|9255.7|9240.7|6
1629421200000|2021-08-20 01:00:00|9258.5|9243.5|9252.8|9237.8|9258.5|9243.5|9250.8|9235.8|19
1629421210000|2021-08-20 01:00:10|9251.3|9236.3|9251.3|9226.3|9251.3|9236.3|9247.3|9225.3|151
1629421220000|2021-08-20 01:00:20|9250.3|9225.3|9242.8|9227.8|9250.3|9229.5|9242.8|9224.3|14
1629421230000|2021-08-20 01:00:30|9242.3|9227.3|9241.5|9226.5|9242.3|9227.3|9241.5|9226.5|5
1629421240000|2021-08-20 01:00:40|9241.3|9226.3|9241.8|9226.8|9241.8|9226.8|9241.3|9226.3|1
1629421250000|2021-08-20 01:00:50|9242.3|9227.3|9242.8|9227.8|9242.8|9227.8|9242.3|9227.3|2
1629421260000|2021-08-20 01:01:00|9243.2|9228.2|9246|9231|9249.5|9234.5|9243.2|9228.2|5
1629421270000|2021-08-20 01:01:10|9246.5|9231.5|9246|9231|9247|9232|9245.5|9230.5|0
1629421280000|2021-08-20 01:01:20|9245.6|9230.6|9246.5|9231.5|9247|9232|9242.6|9227.6|5
1629421290000|2021-08-20 01:01:30|9246.2|9231.2|9246.4|9231.4|9246.4|9231.4|9245.5|9230.5|0
1629421310000|2021-08-20 01:01:50|9246.7|9231.7|9246.5|9231.5|9251.5|9236.5|9246.5|9231.5|10
1629421320000|2021-08-20 01:02:00|9246.8|9231.8|9248|9233|9248|9233|9246.8|9231.8|5
1629421330000|2021-08-20 01:02:10|9248.5|9233.5|9250|9235|9250|9235|9248.5|9233.5|12
1629421340000|2021-08-20 01:02:20|9255|9240|9254.4|9239.4|9258|9243|9253|9238|7
1629421350000|2021-08-20 01:02:30|9255.1|9240.1|9256.3|9241.3|9256.3|9241.3|9254.5|9239.5|1
1629421360000|2021-08-20 01:02:40|9257|9242|9256.8|9241.8|9257|9242|9256.8|9241.8|1
1629421370000|2021-08-20 01:02:50|9257.5|9242.5|9270.7|9255.7|9270.7|9255.7|9257.5|9242.5|35
1629421380000|2021-08-20 01:03:00|9270.9|9255.9|9278|9263|9280.5|9265.5|9270.9|9255.9|2
1629421390000|2021-08-20 01:03:10|9278.1|9263.1|9278.6|9263.6|9279|9264|9277.6|9262.6|1
1629421400000|2021-08-20 01:03:20|9279.5|9264.5|9281.5|9266.5|9281.5|9266.5|9279.5|9264.5|1
1629421410000|2021-08-20 01:03:30|9281.8|9266.8|9281.6|9266.6|9281.8|9266.8|9281.6|9266.6|0
1629421420000|2021-08-20 01:03:40|9281.5|9266.5|9285.9|9270.9|9285.9|9270.9|9281.5|9266.5|4
1629421430000|2021-08-20 01:03:50|9292.2|9277.2|9292.2|9277.2|9292.2|9277.2|9292.2|9277.2|2
1629421440000|2021-08-20 01:04:00|9290.5|9275.5|9289.1|9274.1|9290.5|9275.5|9288.7|9273.7|0
1629421450000|2021-08-20 01:04:10|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|0
1629421460000|2021-08-20 01:04:20|9292.6|9277.6|9293.2|9278.2|9293.2|9278.2|9292.6|9277.6|1
1629421470000|2021-08-20 01:04:30|9294|9279|9291.9|9276.9|9294.1|9279.1|9291.9|9276.9|1
1629421480000|2021-08-20 01:04:40|9292.8|9277.8|9292.7|9277.7|9293.7|9278.7|9292.7|9277.7|0
1629421490000|2021-08-20 01:04:50|9294.2|9279.2|9293.2|9278.2|9294.4|9279.4|9293.2|9278.2|0
1629421500000|2021-08-20 01:05:00|9293.4|9278.4|9295.2|9280.2|9295.6|9280.6|9292.7|9277.7|5
1629421510000|2021-08-20 01:05:10|9295.4|9280.4|9295.7|9280.7|9296.2|9281.2|9295.2|9280.2|2
1629421520000|2021-08-20 01:05:20|9296.1|9281.1|9295.2|9280.2|9297.2|9282.2|9295.2|9280.2|0
1629421530000|2021-08-20 01:05:30|9294.7|9279.7|9295.7|9280.7|9296.7|9281.7|9294.7|9279.7|1
1629421540000|2021-08-20 01:05:40|9296.2|9281.2|9297.4|9282.4|9297.9|9282.9|9296.2|9281.2|0
1629421560000|2021-08-20 01:06:00|9298.8|9283.8|9296.9|9281.9|9299.4|9284.4|9296.9|9281.9|9
1629421570000|2021-08-20 01:06:10|9296.5|9281.5|9282.5|9267.5|9296.5|9281.5|9282.5|9267.5|3
1629421580000|2021-08-20 01:06:20|9284.4|9269.4|9291.4|9276.4|9291.9|9276.9|9284.4|9269.4|6
1629421590000|2021-08-20 01:06:30|9291.8|9276.8|9293.9|9278.9|9293.9|9278.9|9291.8|9276.8|3
1629421610000|2021-08-20 01:06:50|9295.4|9280.4|9296.4|9281.4|9297.5|9282.5|9295.4|9280.4|2
1629421620000|2021-08-20 01:07:00|9296.1|9281.1|9301.2|9286.2|9301.2|9286.2|9296.1|9281.1|5
1629421630000|2021-08-20 01:07:10|9300.6|9285.6|9299.2|9284.2|9300.6|9285.6|9299.2|9284.2|11
1629421640000|2021-08-20 01:07:20|9299.3|9284.3|9304.8|9289.8|9305.3|9290.3|9299.3|9284.3|13
1629421650000|2021-08-20 01:07:30|9302.8|9287.8|9299.7|9284.7|9302.8|9287.8|9299.7|9284.7|5
1629421660000|2021-08-20 01:07:40|9299.3|9284.3|9297.7|9282.7|9299.3|9284.3|9297.7|9282.7|1
1629421670000|2021-08-20 01:07:50|9297.2|9282.2|9297.7|9282.7|9297.7|9282.7|9297.2|9282.2|2
1629421680000|2021-08-20 01:08:00|||||||||1
1629421690000|2021-08-20 01:08:10|9296.3|9281.3|9295.7|9280.7|9296.3|9281.3|9295.7|9280.7|0
1629421720000|2021-08-20 01:08:40|9294.2|9279.2|9288.2|9273.2|9294.2|9279.2|9288.2|9273.2|0
1629421730000|2021-08-20 01:08:50|9286.7|9271.7|9286.1|9271.1|9286.7|9271.7|9286|9271|0
1629421740000|2021-08-20 01:09:00|9286.2|9271.2|9287.3|9272.3|9287.3|9272.3|9284.4|9269.4|0
1629421750000|2021-08-20 01:09:10|9287.7|9272.7|9289|9274|9289|9274|9287.7|9272.7|10
1629421770000|2021-08-20 01:09:30|9287.2|9272.2|9289.3|9274.3|9289.3|9274.3|9285.7|9270.7|1
1629421810000|2021-08-20 01:10:10|9290.7|9275.7|9291.2|9253.7|9291.7|9276.3|9289.5|9253.7|3
1629421820000|2021-08-20 01:10:20|9291.6|9254.1|9292.7|9255.2|9292.7|9255.2|9291.6|9254.1|0
1629421830000|2021-08-20 01:10:30|9293.4|9255.9|9293.4|9255.9|9293.4|9255.9|9293.4|9255.9|0
1629421840000|2021-08-20 01:10:40|9293.7|9256.2|9285.7|9260.7|9293.7|9261.2|9285.7|9256.2|0
1629421850000|2021-08-20 01:10:50|9274.2|9259.2|9280.2|9265.2|9284.2|9266.7|9274.2|9259.2|2
1629421860000|2021-08-20 01:11:00|9280.7|9265.7|9277.7|9262.7|9281.2|9266.2|9277.7|9262.7|0
1629421870000|2021-08-20 01:11:10|9278.1|9263.1|9277.7|9262.7|9278.2|9263.2|9277.7|9262.7|0
1629421880000|2021-08-20 01:11:20|9278.1|9263.1|9278.2|9263.2|9278.2|9263.2|9278.1|9263.1|0
1629421900000|2021-08-20 01:11:40|9277.9|9262.9|9277.7|9262.7|9277.9|9262.9|9277.7|9262.7|0
1629421910000|2021-08-20 01:11:50|9275.2|9260.2|9273.2|9258.2|9275.2|9260.2|9273.2|9258.2|0
1629421920000|2021-08-20 01:12:00|9275.4|9260.4|9275.2|9260.2|9275.4|9260.4|9275.2|9260.2|1
1629421930000|2021-08-20 01:12:10|9275.6|9260.6|9277.2|9262.2|9277.2|9262.2|9275.6|9260.6|1
1629421940000|2021-08-20 01:12:20|9276.9|9261.9|9276.7|9261.7|9276.9|9261.9|9276.7|9261.7|0
1629421950000|2021-08-20 01:12:30|9277.1|9262.1|9272.7|9257.7|9277.2|9262.2|9272.7|9257.7|5
1629421960000|2021-08-20 01:12:40|9271|9256|9271.1|9256.1|9271.1|9256.1|9270.6|9255.6|0
1629421970000|2021-08-20 01:12:50|9269.2|9254.2|9271.2|9256.2|9271.2|9256.2|9267.7|9252.7|2
1629421990000|2021-08-20 01:13:10|9272.7|9257.7|9272.5|9257.5|9273.2|9258.2|9272.5|9257.5|0
1629422010000|2021-08-20 01:13:30|9272|9257|9271.7|9256.7|9272|9257|9271.7|9256.7|1
1629422040000|2021-08-20 01:14:00|||||||||5
1629422070000|2021-08-20 01:14:30|9271|9256|9271|9256|9271|9256|9271|9256|1
1629422090000|2021-08-20 01:14:50|||||||||1
1629422100000|2021-08-20 01:15:00|9270.3|9255.3|9267.9|9252.9|9270.3|9255.3|9267.5|9252.5|0
1629422110000|2021-08-20 01:15:10|9266.8|9251.8|9266.2|9251.2|9266.8|9251.8|9266.2|9251.2|0
1629422120000|2021-08-20 01:15:20|9265.8|9250.8|9265.9|9250.9|9265.9|9250.9|9265.7|9250.7|0
1629422130000|2021-08-20 01:15:30|9265.5|9250.5|9263.4|9248.4|9265.5|9250.5|9263.4|9248.4|0
1629422140000|2021-08-20 01:15:40|9264.1|9249.1|9264.4|9249.4|9264.4|9249.4|9264.1|9249.1|0
1629422150000|2021-08-20 01:15:50|9263.9|9248.9|9261.9|9246.9|9263.9|9248.9|9261.9|9246.9|2
1629422160000|2021-08-20 01:16:00|9267.6|9252.6|9264.4|9249.4|9267.6|9252.6|9264.4|9249.4|3
1629422170000|2021-08-20 01:16:10|9264.7|9249.7|9264.9|9249.9|9264.9|9249.9|9264.7|9249.7|0
1629422180000|2021-08-20 01:16:20|9262.5|9247.5|9262.9|9247.9|9262.9|9247.9|9262.2|9247.2|4
1629422210000|2021-08-20 01:16:50|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|1
1629422230000|2021-08-20 01:17:10|9265.7|9250.7|9266.9|9251.9|9266.9|9251.9|9265.7|9250.7|2
1629422240000|2021-08-20 01:17:20|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|3
1629422260000|2021-08-20 01:17:40|9270.7|9255.7|9270.4|9255.4|9270.7|9255.7|9270.4|9255.4|8
1629422270000|2021-08-20 01:17:50|9266.9|9251.9|9263.9|9248.9|9266.9|9251.9|9263.9|9248.9|14
1629422280000|2021-08-20 01:18:00|9262.7|9247.7|9262|9247|9262.7|9247.7|9262|9247|0
1629422290000|2021-08-20 01:18:10|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|0
1629422340000|2021-08-20 01:19:00|9266.9|9251.9|9267.9|9252.9|9267.9|9252.9|9263.4|9248.4|3
1629422350000|2021-08-20 01:19:10|9266.5|9251.5|9265.4|9250.4|9266.5|9251.5|9265.4|9250.4|0
1629422360000|2021-08-20 01:19:20|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|1
1629422370000|2021-08-20 01:19:30|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|0
1629422380000|2021-08-20 01:19:40|9267.7|9252.7|9270.2|9255.2|9270.2|9255.2|9267.7|9252.7|1
1629422390000|2021-08-20 01:19:50|||||||||7
1629422400000|2021-08-20 01:20:00|9270.4|9255.4|9271.5|9256.5|9271.5|9256.5|9270.4|9255.4|3
1629422410000|2021-08-20 01:20:10|||||||||3
1629422420000|2021-08-20 01:20:20|||||||||1
1629422450000|2021-08-20 01:20:50|9274.3|9259.3|9274.9|9259.9|9274.9|9259.9|9274.3|9259.3|8
1629422510000|2021-08-20 01:21:50|||||||||1
1629422550000|2021-08-20 01:22:30|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1629422570000|2021-08-20 01:22:50|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|3
1629422580000|2021-08-20 01:23:00|||||||||1
1629422590000|2021-08-20 01:23:10|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|1
1629422600000|2021-08-20 01:23:20|9280.8|9265.8|9282.2|9267.2|9282.2|9267.2|9280.8|9265.8|1
1629422640000|2021-08-20 01:24:00|9284.7|9269.7|9285.7|9270.7|9285.7|9270.7|9284.7|9269.7|5
1629422650000|2021-08-20 01:24:10|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|1
1629422670000|2021-08-20 01:24:30|9280.7|9265.7|9281.4|9266.4|9281.4|9266.4|9280.7|9265.7|1
1629422680000|2021-08-20 01:24:40|9281|9266|9281|9266|9281|9266|9281|9266|0
1629422720000|2021-08-20 01:25:20|9281.3|9266.3|9282.9|9267.9|9282.9|9267.9|9281.3|9266.3|1
1629422740000|2021-08-20 01:25:40|9282.5|9267.5|9283.6|9268.6|9283.6|9268.6|9282.5|9267.5|1
1629422750000|2021-08-20 01:25:50|9283.2|9268.2|9284.2|9269.2|9284.2|9269.2|9282.8|9267.8|1
1629422760000|2021-08-20 01:26:00|9284.4|9269.4|9283.9|9268.9|9284.4|9269.4|9283.9|9268.9|0
1629422770000|2021-08-20 01:26:10|9283.2|9268.2|9283.9|9268.9|9283.9|9268.9|9283.2|9268.2|0
1629422780000|2021-08-20 01:26:20|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283|9268|2
1629422790000|2021-08-20 01:26:30|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|0
1629422800000|2021-08-20 01:26:40|||||||||1
1629422830000|2021-08-20 01:27:10|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|1
1629422850000|2021-08-20 01:27:30|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|0
1629422860000|2021-08-20 01:27:40|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|1
1629422900000|2021-08-20 01:28:20|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|0
1629422910000|2021-08-20 01:28:30|9284|9269|9284|9269|9284|9269|9284|9269|0
1629422920000|2021-08-20 01:28:40|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|3
1629422930000|2021-08-20 01:28:50|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|2
1629423000000|2021-08-20 01:30:00|9287.9|9272.9|9280.7|9265.7|9288.5|9273.5|9280.7|9265.7|1
1629423010000|2021-08-20 01:30:10|9279.7|9264.7|9280.7|9265.7|9280.9|9265.9|9279.7|9264.7|0
1629423040000|2021-08-20 01:30:40|||||||||1
1629423050000|2021-08-20 01:30:50|9278.2|9263.2|9276.7|9261.7|9278.2|9263.2|9275.5|9260.5|0
1629423060000|2021-08-20 01:31:00|9276.2|9261.2|9275.2|9260.2|9276.2|9261.2|9275.2|9260.2|0
1629423080000|2021-08-20 01:31:20|9271.7|9256.7|9276.1|9261.1|9276.2|9261.2|9271.7|9256.7|1
1629423090000|2021-08-20 01:31:30|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9275.7|9260.7|0
1629423120000|2021-08-20 01:32:00|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|3
1629423130000|2021-08-20 01:32:10|9274.7|9259.7|9274.2|9259.2|9274.7|9259.7|9274.2|9259.2|0
1629423150000|2021-08-20 01:32:30|9273.7|9258.7|9273.2|9258.2|9273.7|9258.7|9273.2|9258.2|0
1629423160000|2021-08-20 01:32:40|9271.7|9256.7|9273.7|9258.7|9273.7|9258.7|9271.4|9256.4|1
1629423240000|2021-08-20 01:34:00|9272.2|9257.2|9271.4|9256.4|9272.2|9257.2|9271.4|9256.4|0
1629423250000|2021-08-20 01:34:10|9271.2|9256.2|9270.9|9255.9|9271.2|9256.2|9270.9|9255.9|0
1629423270000|2021-08-20 01:34:30|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1629423370000|2021-08-20 01:36:10|9278.5|9263.5|9279.2|9264.2|9281|9266|9278.5|9263.5|10
1629423410000|2021-08-20 01:36:50|9275|9260|9272.7|9257.7|9275|9260|9272.7|9257.7|0
1629423430000|2021-08-20 01:37:10|9272.2|9257.2|9271.2|9256.2|9272.2|9257.2|9271.2|9256.2|0
1629423440000|2021-08-20 01:37:20|9270.7|9255.7|9270.5|9255.5|9270.7|9255.7|9269.7|9254.7|1
1629423490000|2021-08-20 01:38:10|9269.5|9254.5|9267.3|9252.3|9269.5|9254.5|9267.3|9252.3|0
1629423500000|2021-08-20 01:38:20|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|0
1629423520000|2021-08-20 01:38:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1629423560000|2021-08-20 01:39:20|9265.1|9250.1|9258.6|9243.6|9265.1|9250.1|9258.6|9243.6|3
1629423570000|2021-08-20 01:39:30|9258.2|9243.2|9257.6|9242.6|9258.2|9243.2|9257.6|9242.6|0
1629423590000|2021-08-20 01:39:50|9259.2|9244.2|9266.5|9251.5|9266.5|9251.5|9259.2|9244.2|3
1629423650000|2021-08-20 01:40:50|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|1
1629423680000|2021-08-20 01:41:20|9266.9|9251.9|9266.6|9251.6|9266.9|9251.9|9266.6|9251.6|0
1629423730000|2021-08-20 01:42:10|9264.2|9249.2|9266.6|9251.6|9266.6|9251.6|9263.9|9248.9|1
1629423740000|2021-08-20 01:42:20|9266.9|9251.9|9267.3|9252.3|9267.3|9252.3|9266.6|9251.6|0
1629423750000|2021-08-20 01:42:30|9267.4|9252.4|9266.6|9251.6|9267.4|9252.4|9266.6|9251.6|0
1629423760000|2021-08-20 01:42:40|9266.2|9251.2|9265|9250|9266.2|9251.2|9265|9250|0
1629423770000|2021-08-20 01:42:50|9265.5|9250.5|9265.5|9250.5|9265.9|9250.9|9265.5|9250.5|0
1629423780000|2021-08-20 01:43:00|9269.8|9244.8|9265.2|9250.2|9269.8|9250.5|9265.2|9244.8|0
1629423790000|2021-08-20 01:43:10|9265|9250|9265.5|9250.5|9265.5|9250.5|9265|9250|0
1629423800000|2021-08-20 01:43:20|9269.8|9244.8|9265.5|9250.5|9269.8|9250.5|9265.5|9244.8|0
1629423810000|2021-08-20 01:43:30|9262|9247|9259.6|9244.6|9262|9247|9259.6|9244.6|0
1629423820000|2021-08-20 01:43:40|9259.2|9244.2|9259.1|9244.1|9259.2|9244.2|9259.1|9244.1|0
1629423830000|2021-08-20 01:43:50|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|0
1629423870000|2021-08-20 01:44:30|||||||||1
1629423900000|2021-08-20 01:45:00|9258.2|9243.2|9257.6|9242.6|9258.2|9243.2|9257.6|9242.6|0
1629423940000|2021-08-20 01:45:40|9256.9|9241.9|9248.9|9233.9|9256.9|9241.9|9248.9|9233.9|1
1629423950000|2021-08-20 01:45:50|9249.8|9234.8|9247.2|9232.2|9250.2|9235.2|9245.5|9230.5|3
1629423970000|2021-08-20 01:46:10|9247|9232|9247|9232|9247|9232|9247|9232|0
1629424030000|2021-08-20 01:47:10|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|0
1629424040000|2021-08-20 01:47:20|9248.8|9233.8|9256.2|9241.2|9256.2|9241.2|9248.8|9233.8|8
1629424050000|2021-08-20 01:47:30|9257.7|9242.7|9250.2|9235.2|9257.7|9242.7|9250.2|9235.2|0
1629424060000|2021-08-20 01:47:40|9249.2|9234.2|9248.7|9233.7|9249.2|9234.2|9248.7|9233.7|0
1629424070000|2021-08-20 01:47:50|9248|9233|9247.2|9232.2|9248|9233|9247.2|9232.2|0
1629424080000|2021-08-20 01:48:00|9246.9|9231.9|9246.2|9231.2|9246.9|9231.9|9246.2|9231.2|0
1629424090000|2021-08-20 01:48:10|9247.8|9232.8|9255.1|9240.1|9255.2|9240.2|9247.8|9232.8|3
1629424110000|2021-08-20 01:48:30|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|0
1629424130000|2021-08-20 01:48:50|9256.2|9241.2|9256.6|9241.6|9256.6|9241.6|9256.2|9241.2|0
1629424140000|2021-08-20 01:49:00|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|9256.2|9241.2|0
1629424200000|2021-08-20 01:50:00|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|0
1629424210000|2021-08-20 01:50:10|9253.3|9238.3|9250.4|9235.4|9253.3|9238.3|9250.4|9235.4|0
1629424230000|2021-08-20 01:50:30|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|0
1629424240000|2021-08-20 01:50:40|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|0
1629424320000|2021-08-20 01:52:00|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|0
1629424340000|2021-08-20 01:52:20|9248.7|9233.7|9254.7|9239.7|9254.7|9239.7|9248.4|9233.4|3
1629424370000|2021-08-20 01:52:50|9252.2|9237.2|9253.2|9238.2|9253.2|9238.2|9249.7|9234.7|1
1629424380000|2021-08-20 01:53:00|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1629424450000|2021-08-20 01:54:10|||||||||1
1629424470000|2021-08-20 01:54:30|9252.6|9237.6|9253.7|9238.7|9253.7|9238.7|9252.6|9237.6|3
1629424530000|2021-08-20 01:55:30|9251.5|9236.5|9255.2|9240.2|9255.2|9240.2|9250.7|9235.7|1
1629424540000|2021-08-20 01:55:40|9253.7|9238.7|9253.2|9238.2|9253.7|9238.7|9253.2|9238.2|0
1629424550000|2021-08-20 01:55:50|9253|9238|9252.7|9237.7|9253.7|9238.7|9252.7|9237.7|0
1629424560000|2021-08-20 01:56:00|9253|9238|9253.2|9238.2|9253.2|9238.2|9252.7|9237.7|0
1629424570000|2021-08-20 01:56:10|9252.7|9237.7|9252.2|9237.2|9252.7|9237.7|9252.2|9237.2|0
1629424580000|2021-08-20 01:56:20|9252.5|9237.5|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1629424590000|2021-08-20 01:56:30|9252.3|9237.3|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1629424600000|2021-08-20 01:56:40|9252.2|9237.2|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1629424610000|2021-08-20 01:56:50|9252.3|9237.3|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1629424620000|2021-08-20 01:57:00|9252.2|9237.2|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1629424630000|2021-08-20 01:57:10|9252.3|9237.3|9252.2|9237.2|9252.7|9237.7|9252.2|9237.2|0
1629424670000|2021-08-20 01:57:50|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|0
1629424690000|2021-08-20 01:58:10|9249.2|9234.2|9250.6|9235.6|9250.6|9235.6|9249.2|9234.2|1
1629424710000|2021-08-20 01:58:30|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|0
1629424720000|2021-08-20 01:58:40|||||||||1
1629424740000|2021-08-20 01:59:00|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|1
1629424750000|2021-08-20 01:59:10|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1629424770000|2021-08-20 01:59:30|9256.4|9241.4|9257.7|9242.7|9258.2|9243.2|9256.4|9241.4|0
1629424790000|2021-08-20 01:59:50|9258|9243|9258|9243|9258|9243|9258|9243|1
1629424800000|2021-08-20 02:00:00|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|1
1629424820000|2021-08-20 02:00:20|||||||||1
1629424850000|2021-08-20 02:00:50|9266.2|9241.2|9258.2|9243.2|9266.2|9244.8|9257.7|9241.2|2
1629424880000|2021-08-20 02:01:20|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1629424900000|2021-08-20 02:01:40|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|0
1629424920000|2021-08-20 02:02:00|9259.1|9244.1|9257.6|9242.6|9259.1|9244.1|9257.6|9242.6|1
1629424930000|2021-08-20 02:02:10|9257.4|9242.4|9253.6|9238.6|9257.4|9242.4|9253.6|9238.6|1
1629424940000|2021-08-20 02:02:20|||||||||1
1629424950000|2021-08-20 02:02:30|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|1
1629424960000|2021-08-20 02:02:40|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|0
1629424980000|2021-08-20 02:03:00|||||||||11
1629424990000|2021-08-20 02:03:10|9259.5|9244.5|9260.1|9245.1|9260.1|9245.1|9259.5|9244.5|1
1629425010000|2021-08-20 02:03:30|9257.6|9242.6|9257.1|9242.1|9257.6|9242.6|9257.1|9242.1|6
1629425020000|2021-08-20 02:03:40|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|1
1629425120000|2021-08-20 02:05:20|9262.3|9247.3|9261.3|9246.3|9262.9|9247.9|9261.3|9246.3|2
1629425130000|2021-08-20 02:05:30|||||||||1
1629425170000|2021-08-20 02:06:10|9258.8|9243.8|9259.1|9244.1|9259.1|9244.1|9258.1|9243.1|1
1629425190000|2021-08-20 02:06:30|9256.1|9241.1|9256.3|9241.3|9256.3|9241.3|9256.1|9241.1|3
1629425200000|2021-08-20 02:06:40|||||||||1
1629425220000|2021-08-20 02:07:00|9257.6|9242.6|9259.3|9244.3|9259.3|9244.3|9257.6|9242.6|3
1629425230000|2021-08-20 02:07:10|9259.4|9244.4|9259.8|9244.8|9259.8|9244.8|9259.4|9244.4|2
1629425320000|2021-08-20 02:08:40|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|2
1629425330000|2021-08-20 02:08:50|9258.3|9243.3|9257.8|9242.8|9258.3|9243.3|9257.8|9242.8|0
1629425380000|2021-08-20 02:09:40|9257.9|9242.9|9252.4|9237.4|9257.9|9242.9|9252.4|9237.4|1
1629425390000|2021-08-20 02:09:50|9251.1|9236.1|9250.7|9235.7|9251.1|9236.1|9250.7|9235.7|0
1629425400000|2021-08-20 02:10:00|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|0
1629425410000|2021-08-20 02:10:10|9251.3|9236.3|9256.9|9241.9|9257.4|9242.4|9251.3|9236.3|2
1629425490000|2021-08-20 02:11:30|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|1
1629425500000|2021-08-20 02:11:40|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|0
1629425640000|2021-08-20 02:14:00|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|1
1629425650000|2021-08-20 02:14:10|9256.9|9241.9|9256.4|9241.4|9256.9|9241.9|9256.4|9241.4|0
1629425660000|2021-08-20 02:14:20|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1629425690000|2021-08-20 02:14:50|9255.2|9240.2|9255.9|9240.9|9256.4|9241.4|9254.9|9239.9|4
1629425700000|2021-08-20 02:15:00|9252.7|9237.7|9256.4|9241.4|9256.4|9241.4|9250.4|9235.4|1
1629425710000|2021-08-20 02:15:10|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1629425720000|2021-08-20 02:15:20|9255.8|9240.8|9255.9|9240.9|9255.9|9240.9|9255.8|9240.8|0
1629425800000|2021-08-20 02:16:40|9252.9|9237.9|9255.9|9240.9|9255.9|9240.9|9252.6|9237.6|1
1629425810000|2021-08-20 02:16:50|9255.4|9240.4|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|0
1629425960000|2021-08-20 02:19:20|9253.9|9238.9|9255.9|9240.9|9256.3|9241.3|9253.9|9238.9|1
1629425970000|2021-08-20 02:19:30|9255.1|9240.1|9255.3|9240.3|9255.3|9240.3|9255.1|9240.1|3
1629425980000|2021-08-20 02:19:40|9255.4|9240.4|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|0
1629425990000|2021-08-20 02:19:50|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1629426000000|2021-08-20 02:20:00|9255.9|9240.9|9255.4|9240.4|9255.9|9240.9|9255.4|9240.4|0
1629426010000|2021-08-20 02:20:10|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1629426020000|2021-08-20 02:20:20|9255.6|9240.6|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|0
1629426030000|2021-08-20 02:20:30|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1629426060000|2021-08-20 02:21:00|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|0
1629426120000|2021-08-20 02:22:00|9253.4|9238.4|9254.7|9239.7|9254.7|9239.7|9252.6|9237.6|1
1629426130000|2021-08-20 02:22:10|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|0
1629426280000|2021-08-20 02:24:40|9253.1|9238.1|9255.6|9240.6|9255.6|9240.6|9251.1|9236.1|1
1629426330000|2021-08-20 02:25:30|9254.1|9239.1|9254.4|9239.4|9254.4|9239.4|9254.1|9239.1|1
1629426340000|2021-08-20 02:25:40|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|0
1629426380000|2021-08-20 02:26:20|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|0
1629426400000|2021-08-20 02:26:40|9249.8|9234.8|9246.4|9231.4|9249.8|9234.8|9246.4|9231.4|0
1629426420000|2021-08-20 02:27:00|||||||||1
1629426440000|2021-08-20 02:27:20|9249.2|9234.2|9252.7|9237.7|9252.7|9237.7|9249.2|9234.2|2
1629426450000|2021-08-20 02:27:30|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|0
1629426660000|2021-08-20 02:31:00|9252.2|9237.2|9252.9|9237.9|9252.9|9237.9|9252.2|9237.2|0
1629426670000|2021-08-20 02:31:10|9253.1|9238.1|9252.6|9237.6|9253.1|9238.1|9252.6|9237.6|0
1629426680000|2021-08-20 02:31:20|9252.1|9237.1|9252.4|9237.4|9252.4|9237.4|9252.1|9237.1|0
1629426690000|2021-08-20 02:31:30|9252.6|9237.6|9252.1|9237.1|9252.6|9237.6|9252.1|9237.1|0
1629426730000|2021-08-20 02:32:10|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|0
1629426750000|2021-08-20 02:32:30|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|0
1629426790000|2021-08-20 02:33:10|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|0
1629426870000|2021-08-20 02:34:30|9250.9|9235.9|9250.6|9235.6|9250.9|9235.9|9250.6|9235.6|0
1629426880000|2021-08-20 02:34:40|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|0
1629426890000|2021-08-20 02:34:50|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|1
1629426900000|2021-08-20 02:35:00|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|4
1629426930000|2021-08-20 02:35:30|9243.2|9228.2|9251.4|9236.4|9251.4|9236.4|9243.2|9228.2|1
1629426940000|2021-08-20 02:35:40|9251.6|9236.6|9250.2|9235.2|9251.6|9236.6|9250.2|9235.2|0
1629426960000|2021-08-20 02:36:00|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|0
1629426990000|2021-08-20 02:36:30|9248.8|9233.8|9249.6|9234.6|9249.6|9234.6|9248.8|9233.8|2
1629427170000|2021-08-20 02:39:30|9249.1|9234.1|9248.6|9233.6|9249.6|9234.6|9248.6|9233.6|0
1629427430000|2021-08-20 02:43:50|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1629427630000|2021-08-20 02:47:10|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|0
1629427720000|2021-08-20 02:48:40|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1629427760000|2021-08-20 02:49:20|9249.1|9234.1|9250.3|9235.3|9250.3|9235.3|9249.1|9234.1|5
1629427770000|2021-08-20 02:49:30|9249.9|9234.9|9249.8|9234.8|9249.9|9234.9|9249.8|9234.8|0
1629427780000|2021-08-20 02:49:40|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1629427790000|2021-08-20 02:49:50|9248.8|9233.8|9249.3|9234.3|9249.3|9234.3|9248.8|9233.8|0
1629427800000|2021-08-20 02:50:00|9248.9|9233.9|9249.3|9234.3|9249.3|9234.3|9248.8|9233.8|0
1629427810000|2021-08-20 02:50:10|9248.9|9233.9|9249.1|9234.1|9249.1|9234.1|9248.9|9233.9|0
1629427820000|2021-08-20 02:50:20|9248.8|9233.8|9249.3|9234.3|9249.3|9234.3|9248.8|9233.8|0
1629427830000|2021-08-20 02:50:30|9248.9|9233.9|9249.1|9234.1|9249.1|9234.1|9248.9|9233.9|0
1629427840000|2021-08-20 02:50:40|9249.3|9234.3|9248.8|9233.8|9249.3|9234.3|9248.8|9233.8|0
1629427920000|2021-08-20 02:52:00|||||||||1
1629428040000|2021-08-20 02:54:00|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1629428150000|2021-08-20 02:55:50|9248.9|9233.9|9248.8|9233.8|9248.9|9233.9|9248.8|9233.8|0
1629428170000|2021-08-20 02:56:10|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1629428230000|2021-08-20 02:57:10|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|0
1629428270000|2021-08-20 02:57:50|9250.6|9235.6|9250.2|9235.2|9250.6|9235.6|9250.2|9235.2|1
1629428290000|2021-08-20 02:58:10|9251.8|9236.8|9252.3|9237.3|9252.3|9237.3|9251.8|9236.8|0
1629428320000|2021-08-20 02:58:40|9252.4|9237.4|9252.8|9237.8|9252.8|9237.8|9252.4|9237.4|1
1629428360000|2021-08-20 02:59:20|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|0
1629428390000|2021-08-20 02:59:50|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|0
1629428540000|2021-08-20 03:02:20|9252.2|9237.2|9251.8|9236.8|9252.2|9237.2|9251.8|9236.8|0
1629428700000|2021-08-20 03:05:00|9251.3|9236.3|9250.8|9235.8|9251.3|9236.3|9250.8|9235.8|0
1629428730000|2021-08-20 03:05:30|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|1
1629428880000|2021-08-20 03:08:00|||||||||2
1629428960000|2021-08-20 03:09:20|||||||||1
1629429170000|2021-08-20 03:12:50|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1629429210000|2021-08-20 03:13:30|9253.6|9238.6|9251.5|9236.5|9253.8|9238.8|9251.5|9236.5|2
1629429290000|2021-08-20 03:14:50|9253.4|9238.4|9256.2|9241.2|9256.2|9241.2|9253.4|9238.4|1
1629429300000|2021-08-20 03:15:00|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|0
1629429340000|2021-08-20 03:15:40|9254.6|9239.6|9254.3|9239.3|9254.6|9239.6|9254.3|9239.3|0
1629429380000|2021-08-20 03:16:20|9253.6|9238.6|9253.9|9238.9|9253.9|9238.9|9253.6|9238.6|1
1629429390000|2021-08-20 03:16:30|9252.1|9237.1|9253.9|9238.9|9253.9|9238.9|9251.4|9236.4|3
1629429400000|2021-08-20 03:16:40|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|0
1629429460000|2021-08-20 03:17:40|9253.2|9238.2|9252.9|9237.9|9253.2|9238.2|9252.4|9237.4|0
1629429470000|2021-08-20 03:17:50|9252.4|9237.4|9252.9|9237.9|9252.9|9237.9|9252.4|9237.4|0
1629429480000|2021-08-20 03:18:00|9252.6|9237.6|9252.9|9237.9|9252.9|9237.9|9252.4|9237.4|0
1629429490000|2021-08-20 03:18:10|9252.6|9237.6|9252.9|9237.9|9252.9|9237.9|9252.4|9237.4|0
1629429500000|2021-08-20 03:18:20|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1629429510000|2021-08-20 03:18:30|9251.6|9236.6|9254.5|9239.5|9254.5|9239.5|9251.5|9236.5|0
1629429520000|2021-08-20 03:18:40|9255.7|9240.7|9255.9|9240.9|9255.9|9240.9|9255.7|9240.7|0
1629429540000|2021-08-20 03:19:00|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1629429580000|2021-08-20 03:19:40|9257.2|9242.2|9259.4|9244.4|9259.4|9244.4|9257.2|9242.2|1
1629429590000|2021-08-20 03:19:50|9261.1|9246.1|9255.3|9240.3|9261.1|9246.1|9255.3|9240.3|2
1629429600000|2021-08-20 03:20:00|9255|9240|9254.8|9239.8|9255|9240|9254.8|9239.8|0
1629429620000|2021-08-20 03:20:20|9254.6|9239.6|9254.3|9239.3|9254.8|9239.8|9253.8|9238.8|1
1629429640000|2021-08-20 03:20:40|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|0
1629429670000|2021-08-20 03:21:10|9252.4|9237.4|9255.2|9240.2|9255.2|9240.2|9251.3|9236.3|0
1629429680000|2021-08-20 03:21:20|9255.3|9240.3|9245.3|9230.3|9255.3|9240.3|9245.3|9230.3|14
1629429750000|2021-08-20 03:22:30|9244.9|9229.9|9244.9|9229.9|9244.9|9229.9|9244.9|9229.9|9
1629429860000|2021-08-20 03:24:20|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|0
1629429870000|2021-08-20 03:24:30|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|0
1629429900000|2021-08-20 03:25:00|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|2
1629429910000|2021-08-20 03:25:10|9244.9|9229.9|9244.9|9229.9|9244.9|9229.9|9244.9|9229.9|2
1629429920000|2021-08-20 03:25:20|9244.2|9229.2|9243.6|9228.6|9244.3|9229.3|9243.6|9228.6|5
1629429940000|2021-08-20 03:25:40|9243.9|9228.9|9243.6|9228.6|9243.9|9228.9|9243.6|9228.6|1
1629429950000|2021-08-20 03:25:50|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|0
1629429960000|2021-08-20 03:26:00|9243.8|9228.8|9242.1|9227.1|9243.8|9228.8|9242.1|9227.1|5
1629429980000|2021-08-20 03:26:20|9239.8|9224.8|9236.6|9221.6|9239.8|9224.8|9236.6|9221.6|18
1629429990000|2021-08-20 03:26:30|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|3
1629430000000|2021-08-20 03:26:40|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|62
1629430020000|2021-08-20 03:27:00|||||||||4
1629430040000|2021-08-20 03:27:20|||||||||1
1629430050000|2021-08-20 03:27:30|||||||||10
1629430090000|2021-08-20 03:28:10|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|4
1629430110000|2021-08-20 03:28:30|9236.4|9221.4|9239.8|9224.8|9239.8|9224.8|9236.4|9221.4|1
1629430120000|2021-08-20 03:28:40|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|0
1629430130000|2021-08-20 03:28:50|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1629430140000|2021-08-20 03:29:00|9239.3|9224.3|9238.6|9223.6|9239.3|9224.3|9238.6|9223.6|0
1629430160000|2021-08-20 03:29:20|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|1
1629430170000|2021-08-20 03:29:30|9236.2|9221.2|9235.9|9220.9|9236.2|9221.2|9235.9|9220.9|0
1629430180000|2021-08-20 03:29:40|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|0
1629430200000|2021-08-20 03:30:00|9242.7|9227.7|9242.1|9227.1|9242.8|9227.8|9240.8|9225.8|8
1629430210000|2021-08-20 03:30:10|9241.8|9226.8|9238.4|9223.4|9241.9|9226.9|9238.4|9223.4|4
1629430220000|2021-08-20 03:30:20|9240.2|9225.2|9238.4|9223.4|9242.3|9227.3|9238.4|9223.4|0
1629430230000|2021-08-20 03:30:30|9240.2|9225.2|9236.9|9221.9|9242.3|9227.3|9236.9|9221.9|0
1629430240000|2021-08-20 03:30:40|9239.6|9224.6|9242.8|9227.8|9242.8|9227.8|9239.6|9224.6|1
1629430250000|2021-08-20 03:30:50|9238.7|9223.7|9242.3|9227.3|9242.3|9227.3|9237.6|9222.6|0
1629430260000|2021-08-20 03:31:00|9241.6|9226.6|9242.4|9227.4|9242.8|9227.8|9241.6|9226.6|4
1629430270000|2021-08-20 03:31:10|9242.1|9227.1|9241.4|9226.4|9242.8|9227.8|9241.4|9226.4|0
1629430280000|2021-08-20 03:31:20|9242.1|9227.1|9242.3|9227.3|9242.3|9227.3|9242.1|9227.1|0
1629430290000|2021-08-20 03:31:30|9241.6|9226.6|9241.4|9226.4|9241.6|9226.6|9241.4|9226.4|0
1629430300000|2021-08-20 03:31:40|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|0
1629430330000|2021-08-20 03:32:10|||||||||2
1629430420000|2021-08-20 03:33:40|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|0
1629430490000|2021-08-20 03:34:50|9241.1|9226.1|9240.4|9225.4|9241.1|9226.1|9240.4|9225.4|0
1629430500000|2021-08-20 03:35:00|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|0
1629430520000|2021-08-20 03:35:20|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|0
1629430530000|2021-08-20 03:35:30|9238.3|9223.3|9238.6|9223.6|9238.6|9223.6|9238.3|9223.3|1
1629430570000|2021-08-20 03:36:10|9239|9224|9239|9224|9239|9224|9239|9224|0
1629430610000|2021-08-20 03:36:50|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1629430640000|2021-08-20 03:37:20|9239|9224|9239|9224|9239|9224|9239|9224|0
1629430880000|2021-08-20 03:41:20|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|1
1629430970000|2021-08-20 03:42:50|9237.8|9222.8|9237.3|9222.3|9237.8|9222.8|9237.3|9222.3|10
1629430980000|2021-08-20 03:43:00|9236.9|9221.9|9236.8|9221.8|9236.9|9221.9|9236.8|9221.8|20
1629431340000|2021-08-20 03:49:00|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|1
1629431650000|2021-08-20 03:54:10|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1629431940000|2021-08-20 03:59:00|9241.3|9226.3|9241.6|9226.6|9242.1|9227.1|9241.3|9226.3|6
1629431950000|2021-08-20 03:59:10|9241.3|9226.3|9241.6|9226.6|9241.6|9226.6|9240.9|9225.9|0
1629431960000|2021-08-20 03:59:20|9241.3|9226.3|9241.6|9226.6|9241.6|9226.6|9241.3|9226.3|0
1629431970000|2021-08-20 03:59:30|9241.3|9226.3|9241.6|9226.6|9241.6|9226.6|9241.3|9226.3|0
1629431980000|2021-08-20 03:59:40|9242.1|9227.1|9240.8|9225.8|9242.1|9227.1|9240.8|9225.8|0
1629431990000|2021-08-20 03:59:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1629432000000|2021-08-20 04:00:00|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1629432010000|2021-08-20 04:00:10|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|0
1629432020000|2021-08-20 04:00:20|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|0
1629432440000|2021-08-20 04:07:20|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|0
1629432520000|2021-08-20 04:08:40|9240.5|9225.5|9241.3|9226.3|9241.3|9226.3|9240.5|9225.5|0
1629432680000|2021-08-20 04:11:20|9241.2|9226.2|9239.6|9224.6|9241.2|9226.2|9239.6|9224.6|10
1629432740000|2021-08-20 04:12:20|9239.3|9224.3|9239.1|9224.1|9239.3|9224.3|9239.1|9224.1|0
1629432780000|2021-08-20 04:13:00|9239.5|9224.5|9239.5|9224.5|9239.5|9224.5|9239.5|9224.5|0
1629432920000|2021-08-20 04:15:20|9240.3|9225.3|9244.2|9229.2|9244.2|9229.2|9240.3|9225.3|1
1629432930000|2021-08-20 04:15:30|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|0
1629432980000|2021-08-20 04:16:20|9245.5|9230.5|9247.3|9232.3|9247.7|9232.7|9245.5|9230.5|1
1629432990000|2021-08-20 04:16:30|9247.7|9232.7|9248.3|9233.3|9248.3|9233.3|9247.7|9232.7|0
1629433000000|2021-08-20 04:16:40|9248.9|9233.9|9248.5|9233.5|9248.9|9233.9|9247.5|9232.5|2
1629433010000|2021-08-20 04:16:50|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.3|9232.3|0
1629433020000|2021-08-20 04:17:00|9247.3|9232.3|9248.3|9233.3|9248.3|9233.3|9247.3|9232.3|0
1629433030000|2021-08-20 04:17:10|9248|9233|9247.8|9232.8|9248|9233|9247.8|9232.8|0
1629433070000|2021-08-20 04:17:50|9248.9|9233.9|9248.6|9233.6|9249.3|9234.3|9248.3|9233.3|1
1629433080000|2021-08-20 04:18:00|9248.3|9233.3|9249.3|9234.3|9249.3|9234.3|9247.8|9232.8|0
1629433090000|2021-08-20 04:18:10|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|0
1629433100000|2021-08-20 04:18:20|9248.8|9233.8|9248.3|9233.3|9248.8|9233.8|9248.3|9233.3|0
1629433110000|2021-08-20 04:18:30|9247.3|9232.3|9247.8|9232.8|9247.8|9232.8|9246.8|9231.8|0
1629433120000|2021-08-20 04:18:40|9246.8|9231.8|9247.8|9232.8|9247.8|9232.8|9246.8|9231.8|0
1629433500000|2021-08-20 04:25:00|9247.1|9232.1|9246.8|9231.8|9247.1|9232.1|9246.8|9231.8|0
1629433760000|2021-08-20 04:29:20|9246.3|9231.3|9246.3|9231.3|9246.8|9231.8|9246.3|9231.3|0
1629433770000|2021-08-20 04:29:30|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|0
1629433880000|2021-08-20 04:31:20|9246.3|9231.3|9247.3|9232.3|9247.3|9232.3|9246.3|9231.3|1
1629434100000|2021-08-20 04:35:00|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1629434120000|2021-08-20 04:35:20|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|1
1629434270000|2021-08-20 04:37:50|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|0
1629434570000|2021-08-20 04:42:50|9252.5|9237.5|9254|9239|9254.3|9239.3|9252.5|9237.5|7
1629434580000|2021-08-20 04:43:00|9253.8|9238.8|9253.8|9238.8|9254.3|9239.3|9253.2|9238.2|0
1629434650000|2021-08-20 04:44:10|9252.4|9237.4|9252.5|9237.5|9253.8|9238.8|9251.3|9236.3|0
1629434660000|2021-08-20 04:44:20|9251.3|9236.3|9253.2|9238.2|9253.2|9238.2|9247.3|9232.3|6
1629434670000|2021-08-20 04:44:30|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|0
1629434700000|2021-08-20 04:45:00|9253.8|9238.8|9254.2|9239.2|9254.2|9239.2|9253.8|9238.8|0
1629434710000|2021-08-20 04:45:10|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|0
1629434890000|2021-08-20 04:48:10|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|0
1629434900000|2021-08-20 04:48:20|9254.5|9239.5|9254.3|9239.3|9254.5|9239.5|9254.3|9239.3|0
1629435100000|2021-08-20 04:51:40|9254.7|9239.7|9254.8|9239.8|9254.8|9239.8|9254.7|9239.7|0
1629435840000|2021-08-20 05:04:00|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|2
1629435970000|2021-08-20 05:06:10|9253.8|9238.8|9253.5|9238.5|9253.8|9238.8|9253.5|9238.5|0
1629435980000|2021-08-20 05:06:20|9253.3|9238.3|9250.3|9235.3|9253.3|9238.3|9250.3|9235.3|3
1629435990000|2021-08-20 05:06:30|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1629436000000|2021-08-20 05:06:40|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|0
1629436020000|2021-08-20 05:07:00|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1629436240000|2021-08-20 05:10:40|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|0
1629436450000|2021-08-20 05:14:10|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|0
1629436540000|2021-08-20 05:15:40|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|1
1629436560000|2021-08-20 05:16:00|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|0
1629436780000|2021-08-20 05:19:40|||||||||1
1629436800000|2021-08-20 05:20:00|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|9248.9|9233.9|2
1629436880000|2021-08-20 05:21:20|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|1
1629436900000|2021-08-20 05:21:40|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|0
1629436910000|2021-08-20 05:21:50|9248.4|9233.4|9247.9|9232.9|9248.4|9233.4|9247.9|9232.9|1
1629436940000|2021-08-20 05:22:20|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|0
1629436950000|2021-08-20 05:22:30|9246.8|9231.8|9246.4|9231.4|9246.8|9231.8|9246.4|9231.4|0
1629436970000|2021-08-20 05:22:50|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|0
1629437060000|2021-08-20 05:24:20|||||||||2
1629437400000|2021-08-20 05:30:00|9244.5|9229.5|9227.8|9212.8|9244.5|9229.5|9227.8|9212.8|25
1629437410000|2021-08-20 05:30:10|9228.8|9213.8|9228.1|9213.1|9228.8|9213.8|9227.7|9212.7|0
1629437430000|2021-08-20 05:30:30|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9227.8|9212.8|0
1629437450000|2021-08-20 05:30:50|9228.5|9213.5|9225.8|9210.8|9228.5|9213.5|9225.8|9210.8|0
1629437460000|2021-08-20 05:31:00|9225.7|9210.7|9221.8|9206.8|9226.2|9211.2|9221.8|9206.8|9
1629437470000|2021-08-20 05:31:10|9222.5|9207.5|9219.4|9204.4|9222.5|9207.5|9219.4|9204.4|19
1629437480000|2021-08-20 05:31:20|9218.9|9203.9|9217.5|9202.5|9219.9|9204.9|9217.1|9202.1|29
1629437490000|2021-08-20 05:31:30|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|1
1629437500000|2021-08-20 05:31:40|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|1
1629437510000|2021-08-20 05:31:50|9218.5|9203.5|9219.6|9204.6|9219.6|9204.6|9218.1|9203.1|5
1629437520000|2021-08-20 05:32:00|9219.3|9204.3|9219.1|9204.1|9219.3|9204.3|9219.1|9204.1|4
1629437530000|2021-08-20 05:32:10|||||||||1
1629437540000|2021-08-20 05:32:20|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|7
1629437550000|2021-08-20 05:32:30|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1629437570000|2021-08-20 05:32:50|9215.2|9200.2|9215|9200|9215.2|9200.2|9215|9200|38
1629437580000|2021-08-20 05:33:00|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1629437610000|2021-08-20 05:33:30|9215|9200|9215|9200|9215|9200|9215|9200|0
1629437630000|2021-08-20 05:33:50|9213.5|9198.5|9213|9198|9213.5|9198.5|9213|9198|0
1629437690000|2021-08-20 05:34:50|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|22
1629437710000|2021-08-20 05:35:10|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|10
1629437720000|2021-08-20 05:35:20|9212.3|9197.3|9206.7|9191.7|9212.3|9197.3|9206.7|9191.7|31
1629437730000|2021-08-20 05:35:30|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1629437790000|2021-08-20 05:36:30|9205|9190|9205|9190|9205|9190|9205|9190|0
1629437810000|2021-08-20 05:36:50|||||||||25
1629437840000|2021-08-20 05:37:20|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|10
1629437890000|2021-08-20 05:38:10|||||||||44
1629437900000|2021-08-20 05:38:20|9205.2|9190.2|9204.5|9189.5|9205.2|9190.2|9204.5|9189.5|42
1629437920000|2021-08-20 05:38:40|||||||||22
1629437960000|2021-08-20 05:39:20|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|40
1629437970000|2021-08-20 05:39:30|9200.5|9185.5|9201.8|9186.8|9201.8|9186.8|9200|9185|14
1629437980000|2021-08-20 05:39:40|9202.1|9187.1|9201.6|9186.6|9202.1|9187.1|9201.6|9186.6|0
1629437990000|2021-08-20 05:39:50|9198.9|9183.9|9199.4|9184.4|9199.4|9184.4|9198.9|9183.9|4
1629438070000|2021-08-20 05:41:10|9199.6|9184.6|9199.9|9184.9|9199.9|9184.9|9199.4|9184.4|2
1629438080000|2021-08-20 05:41:20|||||||||1
1629438130000|2021-08-20 05:42:10|9199.8|9184.8|9199.8|9184.8|9199.8|9184.8|9199.8|9184.8|1
1629438180000|2021-08-20 05:43:00|9208|9193|9208|9193|9208|9193|9208|9193|5
1629438190000|2021-08-20 05:43:10|9208.6|9193.6|9208.7|9193.7|9208.7|9193.7|9208.6|9193.6|0
1629438260000|2021-08-20 05:44:20|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|2
1629438280000|2021-08-20 05:44:40|9214.4|9199.4|9213|9198|9214.4|9199.4|9213|9198|0
1629438290000|2021-08-20 05:44:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|8
1629438300000|2021-08-20 05:45:00|9213.2|9198.2|9213|9198|9213.2|9198.2|9212.8|9197.8|0
1629438310000|2021-08-20 05:45:10|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|0
1629438390000|2021-08-20 05:46:30|9212.5|9197.5|9212.1|9197.1|9212.5|9197.5|9212.1|9197.1|0
1629438410000|2021-08-20 05:46:50|9213.9|9198.9|9219.1|9204.1|9219.1|9204.1|9213.9|9198.9|1
1629438470000|2021-08-20 05:47:50|9219.4|9204.4|9219.6|9204.6|9219.6|9204.6|9219.4|9204.4|0
1629438480000|2021-08-20 05:48:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1629438490000|2021-08-20 05:48:10|9221.3|9206.3|9225.4|9210.4|9225.4|9210.4|9221.3|9206.3|4
1629438510000|2021-08-20 05:48:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1629438530000|2021-08-20 05:48:50|||||||||1
1629438550000|2021-08-20 05:49:10|9226.4|9211.4|9228.9|9213.9|9228.9|9213.9|9226.4|9211.4|2
1629438570000|2021-08-20 05:49:30|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|2
1629438580000|2021-08-20 05:49:40|||||||||1
1629438600000|2021-08-20 05:50:00|||||||||1
1629438610000|2021-08-20 05:50:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1629438640000|2021-08-20 05:50:40|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|3
1629438660000|2021-08-20 05:51:00|9230|9215|9233.1|9218.1|9233.1|9218.1|9229.8|9214.8|6
1629438670000|2021-08-20 05:51:10|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1629438690000|2021-08-20 05:51:30|9232.2|9217.2|9236.1|9221.1|9236.1|9221.1|9232.2|9217.2|2
1629438700000|2021-08-20 05:51:40|9233.8|9218.8|9225.3|9210.3|9233.8|9218.8|9225.3|9210.3|16
1629438710000|2021-08-20 05:51:50|9222.1|9207.1|9223.1|9208.1|9223.1|9208.1|9221.7|9206.7|1
1629438720000|2021-08-20 05:52:00|9224.4|9209.4|9221|9206|9224.4|9209.4|9221|9206|0
1629438730000|2021-08-20 05:52:10|9218.9|9203.9|9222.4|9207.4|9222.4|9207.4|9216.3|9201.3|0
1629438740000|2021-08-20 05:52:20|9222.8|9207.8|9222.9|9207.9|9222.9|9207.9|9222.8|9207.8|0
1629438750000|2021-08-20 05:52:30|9222|9207|9220.6|9205.6|9222.4|9207.4|9220.6|9205.6|0
1629438760000|2021-08-20 05:52:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1629438770000|2021-08-20 05:52:50|9222.4|9207.4|9214.8|9199.8|9222.6|9207.6|9214.8|9199.8|22
1629438930000|2021-08-20 05:55:30|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|3
1629438940000|2021-08-20 05:55:40|9217.9|9202.9|9218.3|9203.3|9218.3|9203.3|9217.9|9202.9|4
1629438950000|2021-08-20 05:55:50|||||||||2
1629438960000|2021-08-20 05:56:00|9219.4|9204.4|9218.3|9203.3|9219.4|9204.4|9218.3|9203.3|6
1629438970000|2021-08-20 05:56:10|||||||||3
1629438980000|2021-08-20 05:56:20|||||||||2
1629439020000|2021-08-20 05:57:00|9217.8|9202.8|9223.1|9208.1|9224.1|9209.1|9217.8|9202.8|20
1629439030000|2021-08-20 05:57:10|9224.4|9209.4|9226.1|9211.1|9226.1|9211.1|9224.4|9209.4|0
1629439040000|2021-08-20 05:57:20|9226.9|9211.9|9228.5|9213.5|9228.5|9213.5|9226.9|9211.9|0
1629439050000|2021-08-20 05:57:30|9225.8|9210.8|9225.8|9210.8|9229.5|9214.5|9225.8|9210.8|0
1629439060000|2021-08-20 05:57:40|9229.3|9214.3|9228.9|9213.9|9234.7|9214.8|9227.3|9209.7|2
1629439070000|2021-08-20 05:57:50|9229.5|9214.5|9229.2|9214.2|9230.7|9215.7|9228.9|9213.9|1
1629439090000|2021-08-20 05:58:10|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|0
1629439100000|2021-08-20 05:58:20|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1629439120000|2021-08-20 05:58:40|9227.4|9212.4|9224.7|9209.7|9227.4|9212.4|9224.7|9209.7|10
1629439150000|2021-08-20 05:59:10|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1629439160000|2021-08-20 05:59:20|9224.2|9209.2|9223.9|9208.9|9224.2|9209.2|9223.9|9208.9|7
1629439170000|2021-08-20 05:59:30|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1629439180000|2021-08-20 05:59:40|9229.2|9214.2|9228.7|9213.7|9229.2|9214.2|9228.7|9213.7|1
1629439200000|2021-08-20 06:00:00|9226.7|9211.7|9224.7|9209.7|9226.7|9211.7|9224.2|9209.2|2
1629439220000|2021-08-20 06:00:20|9225.7|9210.7|9224.7|9209.7|9225.7|9210.7|9224.7|9209.7|0
1629439230000|2021-08-20 06:00:30|||||||||1
1629439240000|2021-08-20 06:00:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1629439250000|2021-08-20 06:00:50|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|2
1629439270000|2021-08-20 06:01:10|9225.1|9210.1|9225.8|9210.8|9225.8|9210.8|9225.1|9210.1|0
1629439280000|2021-08-20 06:01:20|9224.7|9209.7|9224.6|9209.6|9224.7|9209.7|9224.6|9209.6|0
1629439290000|2021-08-20 06:01:30|9223.6|9208.6|9225.3|9210.3|9225.8|9210.8|9223.6|9208.6|1
1629439300000|2021-08-20 06:01:40|9224.8|9209.8|9223.6|9208.6|9224.8|9209.8|9223.6|9208.6|0
1629439310000|2021-08-20 06:01:50|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|1
1629439320000|2021-08-20 06:02:00|9223.4|9208.4|9223.1|9208.1|9223.4|9208.4|9223.1|9208.1|1
1629439330000|2021-08-20 06:02:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1629439340000|2021-08-20 06:02:20|9219|9204|9219|9204|9219|9204|9219|9204|0
1629439350000|2021-08-20 06:02:30|9217.8|9202.8|9218.3|9203.3|9218.3|9203.3|9217.8|9202.8|0
1629439370000|2021-08-20 06:02:50|9219.6|9204.6|9221.4|9206.4|9221.4|9206.4|9219.6|9204.6|1
1629439380000|2021-08-20 06:03:00|9220.4|9205.4|9218.4|9203.4|9220.4|9205.4|9217.9|9202.9|3
1629439390000|2021-08-20 06:03:10|9218.9|9203.9|9219.8|9204.8|9219.9|9204.9|9218.9|9203.9|1
1629439400000|2021-08-20 06:03:20|9219.2|9204.2|9218.9|9203.9|9219.2|9204.2|9218.7|9203.7|0
1629439430000|2021-08-20 06:03:50|9220.9|9205.9|9221.3|9206.3|9221.3|9206.3|9220.9|9205.9|0
1629439440000|2021-08-20 06:04:00|9221.4|9206.4|9221.9|9206.9|9221.9|9206.9|9220.9|9205.9|0
1629439450000|2021-08-20 06:04:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|1
1629439470000|2021-08-20 06:04:30|9221.8|9206.8|9221.9|9206.9|9221.9|9206.9|9221.8|9206.8|0
1629439480000|2021-08-20 06:04:40|9221.4|9206.4|9224.1|9209.1|9224.1|9209.1|9221.4|9206.4|0
1629439490000|2021-08-20 06:04:50|9225.4|9210.4|9223.9|9208.9|9225.4|9210.4|9223.9|9208.9|2
1629439500000|2021-08-20 06:05:00|9224.1|9209.1|9226.5|9211.5|9226.5|9211.5|9224.1|9209.1|5
1629439510000|2021-08-20 06:05:10|9222.2|9207.2|9224.8|9209.8|9224.8|9209.8|9220.9|9205.9|18
1629439520000|2021-08-20 06:05:20|9224.3|9209.3|9225.1|9210.1|9226.3|9211.3|9224.3|9209.3|0
1629439530000|2021-08-20 06:05:30|9224.9|9209.9|9225.5|9210.5|9225.9|9210.9|9224.9|9209.9|0
1629439540000|2021-08-20 06:05:40|9225.6|9210.6|9227.1|9212.1|9227.5|9212.5|9225.1|9210.1|0
1629439550000|2021-08-20 06:05:50|9226.6|9211.6|9227|9212|9227|9212|9226.6|9211.6|0
1629439560000|2021-08-20 06:06:00|9226.6|9211.6|9222.2|9207.2|9226.6|9211.6|9222.2|9207.2|0
1629439570000|2021-08-20 06:06:10|9222.6|9207.6|9226.1|9211.1|9226.1|9211.1|9221.6|9206.6|0
1629439580000|2021-08-20 06:06:20|9226.9|9211.9|9224.9|9209.9|9226.9|9211.9|9223.6|9208.6|0
1629439590000|2021-08-20 06:06:30|9225.6|9210.6|9225.7|9210.7|9225.7|9210.7|9223.1|9208.1|0
1629439600000|2021-08-20 06:06:40|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1629439610000|2021-08-20 06:06:50|9223.6|9208.6|9228.8|9213.8|9228.8|9213.8|9223.1|9208.1|1
1629439620000|2021-08-20 06:07:00|9229.1|9214.1|9229.6|9214.6|9229.6|9214.6|9225.6|9210.6|1
1629439630000|2021-08-20 06:07:10|9228.1|9213.1|9228.4|9213.4|9228.6|9213.6|9225.6|9210.6|0
1629439640000|2021-08-20 06:07:20|9228.5|9213.5|9226.8|9211.8|9228.5|9213.5|9226.8|9211.8|0
1629439650000|2021-08-20 06:07:30|9227|9212|9224.5|9209.5|9228.1|9213.1|9224.5|9209.5|0
1629439660000|2021-08-20 06:07:40|9225|9210|9225.3|9210.3|9226|9211|9223.5|9208.5|0
1629439670000|2021-08-20 06:07:50|9225|9210|9224.6|9209.6|9225.3|9210.3|9224.5|9209.5|0
1629439680000|2021-08-20 06:08:00|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|0
1629439690000|2021-08-20 06:08:10|9227.8|9212.8|9228|9213|9229.5|9214.5|9225|9210|0
1629439700000|2021-08-20 06:08:20|9227.5|9212.5|9224.3|9209.3|9229.5|9214.5|9224.3|9209.3|1
1629439710000|2021-08-20 06:08:30|9224.8|9209.8|9226.5|9211.5|9226.5|9211.5|9224.8|9209.8|0
1629439720000|2021-08-20 06:08:40|9226.1|9211.1|9225.6|9210.6|9228.1|9213.1|9225.3|9210.3|0
1629439730000|2021-08-20 06:08:50|9226|9211|9225.6|9210.6|9226|9211|9221.6|9206.6|0
1629439740000|2021-08-20 06:09:00|9222.8|9207.8|9220.3|9205.3|9223.3|9208.3|9219.3|9204.3|0
1629439750000|2021-08-20 06:09:10|9220.8|9205.8|9221.1|9206.1|9221.1|9206.1|9220.8|9205.8|0
1629439770000|2021-08-20 06:09:30|9221.3|9206.3|9222.3|9207.3|9222.3|9207.3|9221.3|9206.3|0
1629439790000|2021-08-20 06:09:50|||||||||1
1629439800000|2021-08-20 06:10:00|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|2
1629439810000|2021-08-20 06:10:10|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|4
1629439820000|2021-08-20 06:10:20|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215.3|9200.3|0
1629439830000|2021-08-20 06:10:30|9214.8|9199.8|9213.3|9198.3|9214.8|9199.8|9213.3|9198.3|1
1629439840000|2021-08-20 06:10:40|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|7
1629439850000|2021-08-20 06:10:50|9216.8|9201.8|9220.3|9205.3|9220.3|9205.3|9216.6|9201.6|1
1629439860000|2021-08-20 06:11:00|9220.4|9205.4|9217.9|9202.9|9220.4|9205.4|9217.9|9202.9|0
1629439870000|2021-08-20 06:11:10|9217.4|9202.4|9217.8|9202.8|9218.4|9203.4|9215.4|9200.4|0
1629439880000|2021-08-20 06:11:20|9216.4|9201.4|9213.4|9198.4|9216.4|9201.4|9213.4|9198.4|0
1629439890000|2021-08-20 06:11:30|9213.8|9198.8|9214.6|9199.6|9215.9|9200.9|9213.6|9198.6|1
1629439900000|2021-08-20 06:11:40|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|0
1629439910000|2021-08-20 06:11:50|9215.1|9200.1|9218.1|9203.1|9219.8|9204.8|9215.1|9200.1|0
1629439920000|2021-08-20 06:12:00|9218.4|9203.4|9216.4|9201.4|9218.8|9203.8|9215.9|9200.9|0
1629439930000|2021-08-20 06:12:10|9216.9|9201.9|9217.4|9202.4|9217.4|9202.4|9216.9|9201.9|0
1629439940000|2021-08-20 06:12:20|9217.8|9202.8|9217.9|9202.9|9217.9|9202.9|9217.8|9202.8|0
1629439950000|2021-08-20 06:12:30|9217.6|9202.6|9216.9|9201.9|9217.6|9202.6|9216.7|9201.7|0
1629439980000|2021-08-20 06:13:00|9216.6|9201.6|9216.9|9201.9|9216.9|9201.9|9216.4|9201.4|0
1629439990000|2021-08-20 06:13:10|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1629440030000|2021-08-20 06:13:50|9217.1|9202.1|9216.9|9201.9|9217.1|9202.1|9216.9|9201.9|0
1629440040000|2021-08-20 06:14:00|9215.9|9200.9|9223.9|9208.9|9225.5|9208.9|9215.9|9200.5|4
1629440050000|2021-08-20 06:14:10|9223.6|9208.6|9222.1|9207.1|9223.6|9208.6|9220.9|9205.9|0
1629440060000|2021-08-20 06:14:20|9222.3|9207.3|9221.4|9206.4|9227.1|9209.9|9220.4|9202.1|6
1629440070000|2021-08-20 06:14:30|9221.1|9206.1|9220.1|9205.1|9221.1|9206.1|9218.9|9203.9|0
1629440080000|2021-08-20 06:14:40|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1629440090000|2021-08-20 06:14:50|9219.6|9204.6|9224.3|9209.3|9226.9|9209.3|9217.2|9201.4|2
1629440100000|2021-08-20 06:15:00|9224.4|9209.4|9218.4|9203.4|9224.4|9209.4|9217.4|9202.4|1
1629440110000|2021-08-20 06:15:10|9216.2|9201.2|9210.9|9195.9|9216.2|9201.2|9210.9|9195.9|9
1629440120000|2021-08-20 06:15:20|9210.5|9195.5|9212.9|9197.9|9212.9|9197.9|9210.5|9195.5|2
1629440130000|2021-08-20 06:15:30|9212.5|9197.5|9222.4|9207.4|9228.4|9207.9|9212.5|9197.5|28
1629440140000|2021-08-20 06:15:40|9221.9|9206.9|9214.1|9199.1|9221.9|9206.9|9212.9|9197.9|1
1629440150000|2021-08-20 06:15:50|9214.6|9199.6|9210.1|9195.1|9214.6|9199.6|9210.1|9195.1|0
1629440160000|2021-08-20 06:16:00|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1629440170000|2021-08-20 06:16:10|9210.4|9195.4|9210.1|9195.1|9210.4|9195.4|9210.1|9195.1|10
1629440200000|2021-08-20 06:16:40|9210.6|9195.6|9218.6|9203.6|9218.6|9203.6|9210.6|9195.6|4
1629440220000|2021-08-20 06:17:00|9219.4|9204.4|9217.4|9202.4|9219.4|9204.4|9216.7|9201.7|0
1629440230000|2021-08-20 06:17:10|9216.4|9201.4|9215.9|9200.9|9216.4|9201.4|9213.4|9198.4|0
1629440240000|2021-08-20 06:17:20|9215.4|9200.4|9213.9|9198.9|9215.4|9200.4|9213.9|9198.9|0
1629440250000|2021-08-20 06:17:30|9213.2|9198.2|9213.1|9198.1|9213.2|9198.2|9213.1|9198.1|0
1629440270000|2021-08-20 06:17:50|9212.6|9197.6|9212.1|9197.1|9212.6|9197.6|9212.1|9197.1|1
1629440280000|2021-08-20 06:18:00|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1629440290000|2021-08-20 06:18:10|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.1|9196.1|0
1629440310000|2021-08-20 06:18:30|9211.6|9196.6|9211.9|9196.9|9211.9|9196.9|9211.6|9196.6|0
1629440320000|2021-08-20 06:18:40|9212.6|9197.6|9212.9|9197.9|9212.9|9197.9|9212.6|9197.6|0
1629440350000|2021-08-20 06:19:10|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1629440360000|2021-08-20 06:19:20|9213.8|9198.8|9213.9|9198.9|9213.9|9198.9|9213.8|9198.8|0
1629440370000|2021-08-20 06:19:30|9214.3|9199.3|9214.4|9199.4|9214.4|9199.4|9214.3|9199.3|0
1629440400000|2021-08-20 06:20:00|9214.8|9199.8|9214.9|9199.9|9214.9|9199.9|9214.8|9199.8|0
1629440460000|2021-08-20 06:21:00|9212.9|9197.9|9213.3|9198.3|9213.3|9198.3|9212.9|9197.9|0
1629440470000|2021-08-20 06:21:10|9213.1|9198.1|9212.9|9197.9|9213.1|9198.1|9212.9|9197.9|1
1629440490000|2021-08-20 06:21:30|9212.4|9197.4|9211.1|9196.1|9212.4|9197.4|9211.1|9196.1|0
1629440500000|2021-08-20 06:21:40|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|0
1629440520000|2021-08-20 06:22:00|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|0
1629440530000|2021-08-20 06:22:10|9212.8|9197.8|9212.4|9197.4|9212.9|9197.9|9212.4|9197.4|5
1629440580000|2021-08-20 06:23:00|9212.8|9197.8|9212.9|9197.9|9212.9|9197.9|9212.8|9197.8|0
1629440640000|2021-08-20 06:24:00|9212.6|9197.6|9213.4|9198.4|9213.4|9198.4|9212.1|9197.1|0
1629440670000|2021-08-20 06:24:30|9216.9|9201.9|9217.4|9202.4|9217.4|9202.4|9216.9|9201.9|1
1629440680000|2021-08-20 06:24:40|9216.9|9201.9|9217.4|9202.4|9217.4|9202.4|9216.9|9201.9|0
1629440690000|2021-08-20 06:24:50|9218.1|9203.1|9219.9|9204.9|9219.9|9204.9|9218.1|9203.1|0
1629440700000|2021-08-20 06:25:00|9220.3|9205.3|9220.4|9205.4|9220.4|9205.4|9220.3|9205.3|0
1629440720000|2021-08-20 06:25:20|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1629440730000|2021-08-20 06:25:30|9219.4|9204.4|9216.9|9201.9|9219.4|9204.4|9215.4|9200.4|1
1629440740000|2021-08-20 06:25:40|9216.2|9201.2|9215.9|9200.9|9216.2|9201.2|9215.9|9200.9|0
1629440770000|2021-08-20 06:26:10|9216.3|9201.3|9216.4|9201.4|9216.4|9201.4|9216.3|9201.3|0
1629440820000|2021-08-20 06:27:00|9211.8|9196.8|9209.2|9194.2|9211.8|9196.8|9209.2|9194.2|5
1629440830000|2021-08-20 06:27:10|9209.4|9194.4|9209.9|9194.9|9209.9|9194.9|9209.4|9194.4|1
1629440850000|2021-08-20 06:27:30|9210.3|9195.3|9210.4|9195.4|9210.4|9195.4|9210.3|9195.3|0
1629440860000|2021-08-20 06:27:40|9210.1|9195.1|9210.4|9195.4|9210.4|9195.4|9209.9|9194.9|0
1629440880000|2021-08-20 06:28:00|9210.9|9195.9|9212.4|9197.4|9214.4|9199.4|9210.9|9195.9|15
1629440890000|2021-08-20 06:28:10|9212.8|9197.8|9212.9|9197.9|9214.4|9199.4|9212.4|9197.4|0
1629440900000|2021-08-20 06:28:20|9212.6|9197.6|9211.9|9196.9|9212.6|9197.6|9211.9|9196.9|0
1629440910000|2021-08-20 06:28:30|9212.6|9197.6|9211.9|9196.9|9212.9|9197.9|9211.9|9196.9|0
1629440930000|2021-08-20 06:28:50|9212.6|9197.6|9212.8|9197.8|9212.9|9197.9|9212.1|9197.1|0
1629440940000|2021-08-20 06:29:00|9212.9|9197.9|9212.8|9197.8|9212.9|9197.9|9212.4|9197.4|0
1629440950000|2021-08-20 06:29:10|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|0
1629440960000|2021-08-20 06:29:20|9212.6|9197.6|9212.4|9197.4|9212.6|9197.6|9212.4|9197.4|0
1629440980000|2021-08-20 06:29:40|9212.9|9197.9|9212.4|9197.4|9212.9|9197.9|9212.4|9197.4|0
1629440990000|2021-08-20 06:29:50|9213.4|9198.4|9213.1|9198.1|9213.4|9198.4|9213.1|9198.1|0
1629441000000|2021-08-20 06:30:00|9212.9|9197.9|9212.8|9197.8|9213.4|9198.4|9212.6|9197.6|0
1629441010000|2021-08-20 06:30:10|9212.6|9197.6|9213.1|9198.1|9213.9|9198.9|9212.6|9197.6|0
1629441020000|2021-08-20 06:30:20|9213.3|9198.3|9215.4|9200.4|9215.4|9200.4|9212.6|9197.6|1
1629441080000|2021-08-20 06:31:20|9215.1|9200.1|9213.9|9198.9|9215.1|9200.1|9213.8|9198.8|0
1629441090000|2021-08-20 06:31:30|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1629441100000|2021-08-20 06:31:40|9213.7|9198.7|9214.4|9199.4|9214.4|9199.4|9213.1|9198.1|0
1629441110000|2021-08-20 06:31:50|9214.1|9199.1|9213.4|9198.4|9214.1|9199.1|9212.9|9197.9|0
1629441120000|2021-08-20 06:32:00|9213.1|9198.1|9214.8|9199.8|9214.8|9199.8|9213.1|9198.1|0
1629441130000|2021-08-20 06:32:10|9214.3|9199.3|9213.9|9198.9|9214.3|9199.3|9213.9|9198.9|0
1629441180000|2021-08-20 06:33:00|9210|9195|9210|9195|9210|9195|9210|9195|8
1629441190000|2021-08-20 06:33:10|9210.1|9195.1|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1629441200000|2021-08-20 06:33:20|9211.1|9196.1|9209.6|9194.6|9211.1|9196.1|9209.6|9194.6|0
1629441210000|2021-08-20 06:33:30|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|5
1629441230000|2021-08-20 06:33:50|9209.6|9194.6|9209.6|9194.6|9209.6|9194.6|9209.6|9194.6|4
1629441240000|2021-08-20 06:34:00|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|0
1629441260000|2021-08-20 06:34:20|9209.1|9194.1|9208.9|9193.9|9209.1|9194.1|9208.9|9193.9|0
1629441280000|2021-08-20 06:34:40|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|8
1629441300000|2021-08-20 06:35:00|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1629441340000|2021-08-20 06:35:40|||||||||1
1629441350000|2021-08-20 06:35:50|||||||||1
1629441360000|2021-08-20 06:36:00|||||||||1
1629441400000|2021-08-20 06:36:40|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|2
1629441410000|2021-08-20 06:36:50|9206.3|9191.3|9206.3|9191.3|9206.7|9191.7|9206.2|9191.2|10
1629441420000|2021-08-20 06:37:00|||||||||10
1629441440000|2021-08-20 06:37:20|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1629441450000|2021-08-20 06:37:30|9208.3|9193.3|9207.9|9192.9|9208.3|9193.3|9207.9|9192.9|10
1629441460000|2021-08-20 06:37:40|9208.3|9193.3|9208.4|9193.4|9208.4|9193.4|9208.3|9193.3|0
1629441470000|2021-08-20 06:37:50|9208.3|9193.3|9207.9|9192.9|9208.3|9193.3|9207.9|9192.9|10
1629441480000|2021-08-20 06:38:00|9207.4|9192.4|9206.2|9191.2|9207.4|9192.4|9206.2|9191.2|4
1629441490000|2021-08-20 06:38:10|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|1
1629441520000|2021-08-20 06:38:40|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1629441530000|2021-08-20 06:38:50|9207.4|9192.4|9209.4|9194.4|9209.4|9194.4|9207.4|9192.4|1
1629441540000|2021-08-20 06:39:00|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.4|9193.4|3
1629441630000|2021-08-20 06:40:30|9208.4|9193.4|9207.9|9192.9|9208.4|9193.4|9207.9|9192.9|0
1629441650000|2021-08-20 06:40:50|9207.6|9192.6|9207.4|9192.4|9207.6|9192.6|9207.4|9192.4|0
1629441660000|2021-08-20 06:41:00|9206.4|9191.4|9206.9|9191.9|9206.9|9191.9|9206.4|9191.4|5
1629441700000|2021-08-20 06:41:40|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|0
1629441710000|2021-08-20 06:41:50|9206.4|9191.4|9206.9|9191.9|9206.9|9191.9|9206.4|9191.4|1
1629441720000|2021-08-20 06:42:00|9206.6|9191.6|9206.9|9191.9|9206.9|9191.9|9206.4|9191.4|0
1629441770000|2021-08-20 06:42:50|9208.4|9193.4|9209.4|9194.4|9209.4|9194.4|9208.4|9193.4|1
1629441780000|2021-08-20 06:43:00|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|1
1629441790000|2021-08-20 06:43:10|9208.4|9193.4|9207.4|9192.4|9208.4|9193.4|9207.4|9192.4|6
1629441830000|2021-08-20 06:43:50|9206.4|9191.4|9206.9|9191.9|9206.9|9191.9|9205.4|9190.4|6
1629441850000|2021-08-20 06:44:10|9206.6|9191.6|9206.4|9191.4|9206.6|9191.6|9206.4|9191.4|2
1629441880000|2021-08-20 06:44:40|9206.3|9191.3|9205.9|9190.9|9206.3|9191.3|9205.9|9190.9|6
1629441900000|2021-08-20 06:45:00|9206.6|9191.6|9206.9|9191.9|9206.9|9191.9|9206.6|9191.6|6
1629441910000|2021-08-20 06:45:10|9207.3|9192.3|9207.4|9192.4|9207.4|9192.4|9207.3|9192.3|0
1629441930000|2021-08-20 06:45:30|9206.9|9191.9|9206.9|9191.9|9206.9|9191.9|9206.9|9191.9|0
1629441970000|2021-08-20 06:46:10|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1629442010000|2021-08-20 06:46:50|9205.9|9190.9|9204.4|9189.4|9205.9|9190.9|9204.4|9189.4|7
1629442020000|2021-08-20 06:47:00|9204.1|9189.1|9202.9|9187.9|9204.1|9189.1|9202.9|9187.9|0
1629442060000|2021-08-20 06:47:40|9200.9|9185.9|9202|9187|9202|9187|9200.9|9185.9|7
1629442070000|2021-08-20 06:47:50|9202.8|9187.8|9202.9|9187.9|9202.9|9187.9|9202.8|9187.8|0
1629442080000|2021-08-20 06:48:00|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|0
1629442130000|2021-08-20 06:48:50|9201.8|9186.8|9201.4|9186.4|9201.8|9186.8|9201.4|9186.4|5
1629442160000|2021-08-20 06:49:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1629442260000|2021-08-20 06:51:00|||||||||2
1629442270000|2021-08-20 06:51:10|9201.1|9186.1|9200.9|9185.9|9202.9|9187.9|9200.9|9185.9|1
1629442290000|2021-08-20 06:51:30|9200.6|9185.6|9200.4|9185.4|9200.6|9185.6|9200.4|9185.4|0
1629442320000|2021-08-20 06:52:00|9198.9|9183.9|9201.4|9186.4|9201.9|9186.9|9198.9|9183.9|6
1629442330000|2021-08-20 06:52:10|9200.6|9185.6|9200.4|9185.4|9200.6|9185.6|9200.4|9185.4|1
1629442340000|2021-08-20 06:52:20|9200.9|9185.9|9202.1|9187.1|9202.4|9187.4|9200.9|9185.9|0
1629442350000|2021-08-20 06:52:30|9201.9|9186.9|9203.9|9188.9|9203.9|9188.9|9201.9|9186.9|0
1629442360000|2021-08-20 06:52:40|9204.6|9189.6|9198.4|9183.4|9204.9|9189.9|9198.4|9183.4|20
1629442370000|2021-08-20 06:52:50|||||||||5
1629442380000|2021-08-20 06:53:00|9199.3|9184.3|9199.9|9184.9|9201.4|9186.4|9199.3|9184.3|8
1629442390000|2021-08-20 06:53:10|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.9|9182.9|2
1629442400000|2021-08-20 06:53:20|9198.3|9183.3|9197.9|9182.9|9198.3|9183.3|9197.9|9182.9|4
1629442410000|2021-08-20 06:53:30|9198.1|9183.1|9198.4|9183.4|9198.4|9183.4|9198.1|9183.1|5
1629442420000|2021-08-20 06:53:40|||||||||5
1629442430000|2021-08-20 06:53:50|||||||||3
1629442440000|2021-08-20 06:54:00|9199.3|9184.3|9201.4|9186.4|9201.4|9186.4|9199.3|9184.3|5
1629442450000|2021-08-20 06:54:10|9201.1|9186.1|9201.4|9186.4|9201.4|9186.4|9200.9|9185.9|4
1629442470000|2021-08-20 06:54:30|9200.4|9185.4|9197.4|9182.4|9200.4|9185.4|9197.4|9182.4|10
1629442500000|2021-08-20 06:55:00|||||||||2
1629442510000|2021-08-20 06:55:10|9197.6|9182.6|9197.9|9182.9|9197.9|9182.9|9197.6|9182.6|3
1629442520000|2021-08-20 06:55:20|||||||||3
1629442530000|2021-08-20 06:55:30|9200.9|9185.9|9200.9|9185.9|9201.3|9186.3|9200.9|9185.9|2
1629442540000|2021-08-20 06:55:40|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|0
1629442590000|2021-08-20 06:56:30|9201.8|9186.8|9201.9|9186.9|9201.9|9186.9|9201.8|9186.8|1
1629442600000|2021-08-20 06:56:40|9202.4|9187.4|9205.9|9190.9|9205.9|9190.9|9202.4|9187.4|1
1629442610000|2021-08-20 06:56:50|||||||||5
1629442620000|2021-08-20 06:57:00|9205.4|9190.4|9204.9|9189.9|9205.4|9190.4|9204.9|9189.9|0
1629442680000|2021-08-20 06:58:00|9201.4|9186.4|9201.1|9186.1|9201.4|9186.4|9201.1|9186.1|1
1629442690000|2021-08-20 06:58:10|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1629442700000|2021-08-20 06:58:20|||||||||1
1629442730000|2021-08-20 06:58:50|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|1
1629442740000|2021-08-20 06:59:00|9203.8|9188.8|9200.4|9185.4|9203.8|9188.8|9200.4|9185.4|0
1629442750000|2021-08-20 06:59:10|9199.9|9184.9|9202.1|9187.1|9202.6|9187.6|9199.9|9184.9|1
1629442770000|2021-08-20 06:59:30|9201.6|9186.6|9202.6|9187.6|9203.4|9188.4|9200.6|9185.6|1
1629442780000|2021-08-20 06:59:40|9201.3|9186.3|9204.4|9189.4|9204.4|9189.4|9201.2|9186.2|6
1629442790000|2021-08-20 06:59:50|9203.3|9188.3|9203.4|9188.4|9203.4|9188.4|9202.9|9187.9|0
1629442800000|2021-08-20 07:00:00|9200.9|9185.9|9199.9|9184.9|9204.4|9189.4|9198.4|9183.4|2
1629442860000|2021-08-20 07:01:00|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1629442870000|2021-08-20 07:01:10|9200.8|9185.8|9200.9|9185.9|9200.9|9185.9|9200.8|9185.8|1
1629442880000|2021-08-20 07:01:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1629442900000|2021-08-20 07:01:40|9200.1|9185.1|9199.9|9184.9|9200.1|9185.1|9199.9|9184.9|0
1629442910000|2021-08-20 07:01:50|9199.6|9184.6|9199.4|9184.4|9199.6|9184.6|9199.4|9184.4|0
1629442920000|2021-08-20 07:02:00|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|0
1629442940000|2021-08-20 07:02:20|9201.6|9186.6|9199.3|9184.3|9201.6|9186.6|9199.3|9184.3|9
1629442950000|2021-08-20 07:02:30|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1629442960000|2021-08-20 07:02:40|9199.4|9184.4|9201.3|9186.3|9201.3|9186.3|9199.4|9184.4|2
1629442970000|2021-08-20 07:02:50|9203.4|9188.4|9202.9|9187.9|9203.4|9188.4|9202.9|9187.9|0
1629442990000|2021-08-20 07:03:10|9202.4|9187.4|9201.9|9186.9|9202.4|9187.4|9201.9|9186.9|0
1629443020000|2021-08-20 07:03:40|9201.2|9186.2|9200.9|9185.9|9201.2|9186.2|9200.9|9185.9|0
1629443080000|2021-08-20 07:04:40|9200.6|9185.6|9200.4|9185.4|9200.6|9185.6|9200.4|9185.4|0
1629443150000|2021-08-20 07:05:50|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|1
1629443160000|2021-08-20 07:06:00|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1629443180000|2021-08-20 07:06:20|9201.1|9186.1|9200.6|9185.6|9201.1|9186.1|9200.6|9185.6|0
1629443190000|2021-08-20 07:06:30|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1629443200000|2021-08-20 07:06:40|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|0
1629443210000|2021-08-20 07:06:50|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|2
1629443240000|2021-08-20 07:07:20|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|2
1629443250000|2021-08-20 07:07:30|9199.9|9184.9|9202.5|9187.5|9202.5|9187.5|9199.9|9184.9|5
1629443270000|2021-08-20 07:07:50|9202|9187|9202|9187|9202|9187|9202|9187|0
1629443300000|2021-08-20 07:08:20|9200|9185|9200|9185|9200|9185|9200|9185|0
1629443310000|2021-08-20 07:08:30|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|0
1629443320000|2021-08-20 07:08:40|9199.8|9184.8|9200.3|9185.3|9200.3|9185.3|9199.8|9184.8|1
1629443360000|2021-08-20 07:09:20|9201.1|9186.1|9201.9|9186.9|9201.9|9186.9|9201.1|9186.1|0
1629443510000|2021-08-20 07:11:50|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|1
1629443530000|2021-08-20 07:12:10|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|0
1629443580000|2021-08-20 07:13:00|9202.3|9187.3|9202.4|9187.4|9202.4|9187.4|9202.3|9187.3|0
1629443610000|2021-08-20 07:13:30|9203.1|9188.1|9203.4|9188.4|9203.4|9188.4|9203.1|9188.1|0
1629443640000|2021-08-20 07:14:00|9203.8|9188.8|9203.9|9188.9|9203.9|9188.9|9203.8|9188.8|0
1629443690000|2021-08-20 07:14:50|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|0
1629443700000|2021-08-20 07:15:00|9201.4|9186.4|9205.4|9190.4|9205.4|9190.4|9201.4|9186.4|4
1629443760000|2021-08-20 07:16:00|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|0
1629443810000|2021-08-20 07:16:50|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1629443820000|2021-08-20 07:17:00|9206.9|9191.9|9206.9|9191.9|9206.9|9191.9|9206.9|9191.9|0
1629443870000|2021-08-20 07:17:50|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|25
1629443880000|2021-08-20 07:18:00|9206.8|9191.8|9207.5|9192.5|9207.5|9192.5|9206.8|9191.8|0
1629443890000|2021-08-20 07:18:10|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|0
1629443920000|2021-08-20 07:18:40|9208|9193|9208|9193|9208|9193|9208|9193|0
1629443930000|2021-08-20 07:18:50|||||||||1
1629443940000|2021-08-20 07:19:00|9205.5|9190.5|9205|9190|9205.5|9190.5|9203.9|9188.9|29
1629443960000|2021-08-20 07:19:20|9204.6|9189.6|9204.5|9189.5|9204.6|9189.6|9204.5|9189.5|0
1629443970000|2021-08-20 07:19:30|9203.8|9188.8|9200.5|9185.5|9203.8|9188.8|9200.5|9185.5|1
1629443990000|2021-08-20 07:19:50|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|4
1629444000000|2021-08-20 07:20:00|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|9198.8|9183.8|25
1629444070000|2021-08-20 07:21:10|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|9198.3|9183.3|0
1629444080000|2021-08-20 07:21:20|9197.4|9182.4|9196.9|9181.9|9197.4|9182.4|9196.9|9181.9|1
1629444090000|2021-08-20 07:21:30|9196.8|9181.8|9196.8|9181.8|9196.8|9181.8|9196.8|9181.8|0
1629444250000|2021-08-20 07:24:10|9196.3|9181.3|9194|9179|9196.3|9181.3|9193.8|9178.8|56
1629444260000|2021-08-20 07:24:20|9194.2|9179.2|9192.6|9177.6|9194.2|9179.2|9192.6|9177.6|7
1629444270000|2021-08-20 07:24:30|9192.5|9177.5|9192.7|9177.7|9192.7|9177.7|9191.3|9176.3|28
1629444290000|2021-08-20 07:24:50|9193.7|9178.7|9195.1|9180.1|9195.1|9180.1|9193.3|9178.3|0
1629444310000|2021-08-20 07:25:10|9195|9180|9194|9179|9195|9180|9194|9179|0
1629444320000|2021-08-20 07:25:20|9193.5|9178.5|9193|9178|9193.5|9178.5|9193|9178|0
1629444330000|2021-08-20 07:25:30|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|5
1629444350000|2021-08-20 07:25:50|||||||||11
1629444360000|2021-08-20 07:26:00|9192|9177|9192|9177|9192|9177|9192|9177|3
1629444370000|2021-08-20 07:26:10|9191.3|9176.3|9188|9173|9191.3|9176.3|9188|9173|30
1629444380000|2021-08-20 07:26:20|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|1
1629444390000|2021-08-20 07:26:30|||||||||3
1629444400000|2021-08-20 07:26:40|9188.3|9173.3|9187.6|9172.6|9188.3|9173.3|9187.6|9172.6|3
1629444410000|2021-08-20 07:26:50|9189|9174|9189.3|9174.3|9189.3|9174.3|9189|9174|1
1629444440000|2021-08-20 07:27:20|9187.9|9172.9|9192|9177|9192|9177|9187.6|9172.6|11
1629444450000|2021-08-20 07:27:30|9191.8|9176.8|9191.3|9176.3|9191.8|9176.8|9190.3|9175.3|5
1629444470000|2021-08-20 07:27:50|9189.8|9174.8|9189.2|9174.2|9189.8|9174.8|9189.2|9174.2|2
1629444480000|2021-08-20 07:28:00|9188.8|9173.8|9188.8|9173.8|9189.3|9174.3|9188.8|9173.8|1
1629444490000|2021-08-20 07:28:10|9189.2|9174.2|9190.3|9175.3|9190.3|9175.3|9189.2|9174.2|1
1629444500000|2021-08-20 07:28:20|||||||||1
1629444620000|2021-08-20 07:30:20|9189.8|9174.8|9189.8|9174.8|9189.8|9174.8|9189.8|9174.8|5
1629444630000|2021-08-20 07:30:30|9188.8|9173.8|9188.1|9173.1|9188.8|9173.8|9188.1|9173.1|4
1629444650000|2021-08-20 07:30:50|9187.6|9172.6|9187.1|9172.1|9187.6|9172.6|9187.1|9172.1|3
1629444660000|2021-08-20 07:31:00|||||||||1
1629444670000|2021-08-20 07:31:10|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|7
1629444680000|2021-08-20 07:31:20|9189.5|9174.5|9194.3|9179.3|9194.3|9179.3|9189.5|9174.5|1
1629444690000|2021-08-20 07:31:30|9194|9179|9192.8|9177.8|9194|9179|9192.8|9177.8|1
1629444700000|2021-08-20 07:31:40|9192.3|9177.3|9189.1|9174.1|9192.3|9177.3|9189.1|9174.1|6
1629444710000|2021-08-20 07:31:50|9189.6|9174.6|9189.6|9174.6|9189.6|9174.6|9189.6|9174.6|1
1629444720000|2021-08-20 07:32:00|9188.9|9173.9|9189.1|9174.1|9189.1|9174.1|9188.6|9173.6|2
1629444730000|2021-08-20 07:32:10|9190.2|9175.2|9190.6|9175.6|9190.6|9175.6|9190.2|9175.2|1
1629444750000|2021-08-20 07:32:30|9191|9176|9191|9176|9191|9176|9191|9176|0
1629444760000|2021-08-20 07:32:40|9191.3|9176.3|9191.3|9176.3|9191.3|9176.3|9191.3|9176.3|0
1629444800000|2021-08-20 07:33:20|9191.8|9176.8|9191.8|9176.8|9191.8|9176.8|9191.8|9176.8|0
1629444890000|2021-08-20 07:34:50|9191.1|9176.1|9191.1|9176.1|9191.1|9176.1|9190.1|9175.1|2
1629444900000|2021-08-20 07:35:00|9190.8|9175.8|9189.6|9174.6|9190.8|9175.8|9189.6|9174.6|0
1629444940000|2021-08-20 07:35:40|9189.1|9174.1|9189|9174|9189.1|9174.1|9189|9174|1
1629444960000|2021-08-20 07:36:00|9189.1|9174.1|9188.5|9173.5|9189.1|9174.1|9188.5|9173.5|0
1629445000000|2021-08-20 07:36:40|9188|9173|9188.6|9173.6|9188.8|9173.8|9188|9173|4
1629445020000|2021-08-20 07:37:00|9188.5|9173.5|9188|9173|9188.5|9173.5|9188|9173|1
1629445080000|2021-08-20 07:38:00|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|0
1629445110000|2021-08-20 07:38:30|9188|9173|9188|9173|9188|9173|9188|9173|0
1629445120000|2021-08-20 07:38:40|9188.1|9173.1|9187.6|9172.6|9188.1|9173.1|9187.6|9172.6|6
1629445130000|2021-08-20 07:38:50|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|4
1629445140000|2021-08-20 07:39:00|9184.5|9169.5|9176.5|9161.5|9184.5|9169.5|9173.3|9158.3|166
1629445150000|2021-08-20 07:39:10|9176.1|9161.1|9174.6|9159.6|9176.1|9161.1|9174.1|9159.1|1
1629445160000|2021-08-20 07:39:20|||||||||2
1629445170000|2021-08-20 07:39:30|9175.5|9160.5|9178.8|9163.8|9178.8|9163.8|9175.5|9160.5|2
1629445180000|2021-08-20 07:39:40|9177.8|9162.8|9172.3|9157.3|9177.8|9162.8|9172.3|9157.3|51
1629445190000|2021-08-20 07:39:50|9175.8|9160.8|9175.8|9160.8|9175.8|9160.8|9175.8|9160.8|15
1629445200000|2021-08-20 07:40:00|9176.1|9161.1|9175.1|9160.1|9176.1|9161.1|9175.1|9160.1|0
1629445210000|2021-08-20 07:40:10|9174.8|9159.8|9174.6|9159.6|9174.8|9159.8|9174.6|9159.6|0
1629445220000|2021-08-20 07:40:20|9174.5|9159.5|9173.8|9158.8|9174.5|9159.5|9173.8|9158.8|1
1629445230000|2021-08-20 07:40:30|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|9173.3|9158.3|0
1629445260000|2021-08-20 07:41:00|9172.9|9157.9|9171.6|9156.6|9172.9|9157.9|9171.6|9156.6|1
1629445290000|2021-08-20 07:41:30|9172.6|9157.6|9172.6|9157.6|9172.6|9157.6|9172.6|9157.6|2
1629445300000|2021-08-20 07:41:40|9172.3|9157.3|9172.1|9157.1|9172.3|9157.3|9172.1|9157.1|0
1629445310000|2021-08-20 07:41:50|||||||||1
1629445320000|2021-08-20 07:42:00|9170.1|9155.1|9166.6|9151.6|9170.1|9155.1|9166.6|9151.6|21
1629445330000|2021-08-20 07:42:10|9166.1|9151.1|9166.1|9151.1|9166.1|9151.1|9166.1|9151.1|1
1629445340000|2021-08-20 07:42:20|||||||||8
1629445350000|2021-08-20 07:42:30|9168.1|9153.1|9167.6|9152.6|9168.1|9153.1|9167.6|9152.6|13
1629445370000|2021-08-20 07:42:50|9168.6|9153.6|9171.6|9156.6|9173.3|9158.3|9168.6|9153.6|4
1629445380000|2021-08-20 07:43:00|9170.6|9155.6|9172.1|9157.1|9172.1|9157.1|9170.6|9155.6|4
1629445390000|2021-08-20 07:43:10|9177|9162|9175.6|9160.6|9177|9162|9175.6|9160.6|2
1629445400000|2021-08-20 07:43:20|9174.9|9159.9|9172.6|9157.6|9174.9|9159.9|9172.6|9157.6|0
1629445410000|2021-08-20 07:43:30|9191|9166|9181.5|9166.5|9191|9169.5|9181.5|9165.1|5
1629445420000|2021-08-20 07:43:40|9181.8|9166.8|9180|9165|9182|9167|9180|9165|0
1629445430000|2021-08-20 07:43:50|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|9179.5|9164.5|0
1629445460000|2021-08-20 07:44:20|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|0
1629445500000|2021-08-20 07:45:00|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|0
1629445530000|2021-08-20 07:45:30|9182.1|9167.1|9182|9167|9182.1|9167.1|9182|9167|0
1629445590000|2021-08-20 07:46:30|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|9181.5|9166.5|1
1629445620000|2021-08-20 07:47:00|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|9177.8|9162.8|12
1629445630000|2021-08-20 07:47:10|9177.1|9162.1|9175|9160|9177.1|9162.1|9173.3|9158.3|0
1629445650000|2021-08-20 07:47:30|9175.7|9160.7|9176|9161|9176|9161|9175.7|9160.7|0
1629445670000|2021-08-20 07:47:50|9177|9162|9177.5|9162.5|9177.5|9162.5|9177|9162|0
1629445760000|2021-08-20 07:49:20|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|9182.5|9167.5|1
1629445780000|2021-08-20 07:49:40|9178.8|9163.8|9178.8|9163.8|9178.8|9163.8|9178.8|9163.8|0
1629445810000|2021-08-20 07:50:10|9179.2|9164.2|9179.3|9164.3|9179.3|9164.3|9179.2|9164.2|0
1629445820000|2021-08-20 07:50:20|9180|9165|9179.3|9164.3|9180|9165|9179.3|9164.3|0
1629445830000|2021-08-20 07:50:30|9178.6|9163.6|9178.8|9163.8|9178.8|9163.8|9178.3|9163.3|0
1629445840000|2021-08-20 07:50:40|9179.2|9164.2|9178.8|9163.8|9179.8|9164.8|9178.8|9163.8|0
1629445850000|2021-08-20 07:50:50|9179.2|9164.2|9179.3|9164.3|9179.7|9164.7|9179.2|9164.2|0
1629445860000|2021-08-20 07:51:00|9180.2|9165.2|9182|9167|9182.5|9167.5|9180.2|9165.2|6
1629445870000|2021-08-20 07:51:10|9182.5|9167.5|9190.8|9175.8|9192|9177|9182.5|9167.5|6
1629445880000|2021-08-20 07:51:20|9191.2|9176.2|9191.3|9176.3|9191.3|9176.3|9191.2|9176.2|0
1629445890000|2021-08-20 07:51:30|9191.5|9176.5|9191.5|9176.5|9191.5|9176.5|9191.5|9176.5|0
1629445910000|2021-08-20 07:51:50|9192.5|9177.5|9191.5|9176.5|9192.5|9177.5|9191.5|9176.5|1
1629445920000|2021-08-20 07:52:00|9190.5|9175.5|9191.7|9176.7|9192.5|9177.5|9190.5|9175.5|1
1629445930000|2021-08-20 07:52:10|9192.2|9177.2|9191.5|9176.5|9192.5|9177.5|9191.5|9176.5|0
1629445940000|2021-08-20 07:52:20|9191|9176|9191|9176|9192|9177|9191|9176|0
1629445950000|2021-08-20 07:52:30|9192|9177|9191|9176|9192|9177|9191|9176|0
1629445960000|2021-08-20 07:52:40|9191.7|9176.7|9191.1|9176.1|9192.3|9177.3|9191.1|9176.1|0
1629445970000|2021-08-20 07:52:50|9191.3|9176.3|9191|9176|9192|9177|9191|9176|0
1629445980000|2021-08-20 07:53:00|9191.7|9176.7|9190.5|9175.5|9192|9177|9190.5|9175.5|0
1629445990000|2021-08-20 07:53:10|9191.2|9176.2|9190.5|9175.5|9192|9177|9190.5|9175.5|0
1629446000000|2021-08-20 07:53:20|9191|9176|9191.8|9176.8|9192|9177|9191|9176|0
1629446010000|2021-08-20 07:53:30|9192|9177|9192|9177|9193|9178|9192|9177|0
1629446020000|2021-08-20 07:53:40|9196.6|9181.6|9197|9182|9197|9182|9196.5|9181.5|17
1629446080000|2021-08-20 07:54:40|||||||||8
1629446090000|2021-08-20 07:54:50|9195.9|9180.9|9195.5|9180.5|9195.9|9180.9|9195.5|9180.5|0
1629446100000|2021-08-20 07:55:00|9195.2|9180.2|9193.2|9178.2|9195.2|9180.2|9193.2|9178.2|1
1629446160000|2021-08-20 07:56:00|9192.8|9177.8|9192.7|9177.7|9192.8|9177.8|9192.7|9177.7|0
1629446220000|2021-08-20 07:57:00|9193.4|9178.4|9193.2|9178.2|9193.7|9178.7|9193.2|9178.2|0
1629446280000|2021-08-20 07:58:00|9192.8|9177.8|9192.7|9177.7|9192.8|9177.8|9192.7|9177.7|0
1629446340000|2021-08-20 07:59:00|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|1
1629446410000|2021-08-20 08:00:10|9193.5|9178.5|9193.5|9178.5|9193.5|9178.5|9193.5|9178.5|0
1629446420000|2021-08-20 08:00:20|9193.7|9178.7|9195.2|9180.2|9195.2|9180.2|9193.7|9178.7|13
1629446430000|2021-08-20 08:00:30|9195.5|9180.5|9195.7|9180.7|9195.7|9180.7|9195.5|9180.5|0
1629446440000|2021-08-20 08:00:40|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1629446530000|2021-08-20 08:02:10|9206.8|9191.8|9203.2|9188.2|9206.8|9191.8|9203.2|9188.2|2
1629446540000|2021-08-20 08:02:20|9202.5|9187.5|9202.2|9187.2|9202.5|9187.5|9202.2|9187.2|0
1629446550000|2021-08-20 08:02:30|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1629446560000|2021-08-20 08:02:40|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|0
1629446580000|2021-08-20 08:03:00|9198.2|9183.2|9197.7|9182.7|9198.2|9183.2|9197.7|9182.7|0
1629446600000|2021-08-20 08:03:20|9198|9183|9198.2|9183.2|9198.2|9183.2|9198|9183|0
1629446610000|2021-08-20 08:03:30|9201.4|9186.4|9203.4|9188.4|9203.4|9188.4|9201.4|9186.4|1
1629446620000|2021-08-20 08:03:40|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|1
1629446680000|2021-08-20 08:04:40|9203|9188|9204.2|9189.2|9204.2|9189.2|9202.7|9187.7|0
1629446840000|2021-08-20 08:07:20|9203.6|9188.6|9203.2|9188.2|9203.6|9188.6|9203.2|9188.2|1
1629446880000|2021-08-20 08:08:00|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|5
1629446890000|2021-08-20 08:08:10|9206.5|9191.5|9205.7|9190.7|9206.7|9191.7|9205.2|9190.2|0
1629446900000|2021-08-20 08:08:20|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|4
1629446980000|2021-08-20 08:09:40|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|1
1629446990000|2021-08-20 08:09:50|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|0
1629447060000|2021-08-20 08:11:00|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1629447070000|2021-08-20 08:11:10|9205.3|9190.3|9205.2|9190.2|9205.3|9190.3|9205.2|9190.2|0
1629447090000|2021-08-20 08:11:30|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1629447110000|2021-08-20 08:11:50|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|2
1629447120000|2021-08-20 08:12:00|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|1
1629447150000|2021-08-20 08:12:30|||||||||1
1629447190000|2021-08-20 08:13:10|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|1
1629447240000|2021-08-20 08:14:00|9202.7|9187.7|9201.5|9186.5|9202.7|9187.7|9201.5|9186.5|5
1629447280000|2021-08-20 08:14:40|9205.4|9190.4|9206.2|9191.2|9206.7|9191.7|9205.4|9190.4|6
1629447290000|2021-08-20 08:14:50|9207|9192|9209.2|9194.2|9209.2|9194.2|9207|9192|1
1629447300000|2021-08-20 08:15:00|9207.2|9192.2|9207.2|9192.2|9208.2|9193.2|9207.2|9192.2|32
1629447350000|2021-08-20 08:15:50|9206.7|9191.7|9205.7|9190.7|9206.7|9191.7|9205.7|9190.7|2
1629447380000|2021-08-20 08:16:20|9205.3|9190.3|9205.2|9190.2|9205.3|9190.3|9205.2|9190.2|0
1629447390000|2021-08-20 08:16:30|9203|9188|9202.7|9187.7|9203|9188|9202.7|9187.7|4
1629447440000|2021-08-20 08:17:20|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|11
1629447460000|2021-08-20 08:17:40|9206.1|9191.1|9205.7|9190.7|9206.1|9191.1|9205.7|9190.7|0
1629447470000|2021-08-20 08:17:50|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9
1629447490000|2021-08-20 08:18:10|9207.5|9192.5|9208|9193|9208|9193|9207.5|9192.5|0
1629447500000|2021-08-20 08:18:20|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1629447530000|2021-08-20 08:18:50|9211|9196|9211|9196|9211|9196|9211|9196|0
1629447540000|2021-08-20 08:19:00|9208.5|9193.5|9204.6|9189.6|9208.5|9193.5|9204.6|9189.6|5
1629447550000|2021-08-20 08:19:10|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|0
1629447630000|2021-08-20 08:20:30|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|0
1629447640000|2021-08-20 08:20:40|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|0
1629447660000|2021-08-20 08:21:00|9198.2|9183.2|9197.7|9182.7|9198.2|9183.2|9197.7|9182.7|2
1629447690000|2021-08-20 08:21:30|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|0
1629447730000|2021-08-20 08:22:10|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|0
1629447800000|2021-08-20 08:23:20|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|1
1629447830000|2021-08-20 08:23:50|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|0
1629447910000|2021-08-20 08:25:10|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|0
1629447930000|2021-08-20 08:25:30|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|0
1629447940000|2021-08-20 08:25:40|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|11
1629447950000|2021-08-20 08:25:50|9190.2|9175.2|9192.9|9177.9|9192.9|9177.9|9190.2|9175.2|1
1629447970000|2021-08-20 08:26:10|9195.5|9180.5|9195.5|9180.5|9195.5|9180.5|9195.5|9180.5|4
1629447980000|2021-08-20 08:26:20|9195.2|9180.2|9195|9180|9195.2|9180.2|9195|9180|0
1629447990000|2021-08-20 08:26:30|9194.8|9179.8|9195.3|9180.3|9195.3|9180.3|9194.8|9179.8|0
1629448000000|2021-08-20 08:26:40|||||||||1
1629448020000|2021-08-20 08:27:00|9194.8|9179.8|9194.3|9179.3|9195.3|9180.3|9194.3|9179.3|0
1629448040000|2021-08-20 08:27:20|9194.8|9179.8|9195.3|9180.3|9195.3|9180.3|9194.8|9179.8|0
1629448050000|2021-08-20 08:27:30|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|0
1629448070000|2021-08-20 08:27:50|9198.8|9183.8|9199.6|9184.6|9199.6|9184.6|9198.8|9183.8|5
1629448080000|2021-08-20 08:28:00|9199.7|9184.7|9199.2|9184.2|9199.7|9184.7|9199.2|9184.2|0
1629448100000|2021-08-20 08:28:20|9197.7|9182.7|9197.4|9182.4|9197.7|9182.7|9197.4|9182.4|0
1629448110000|2021-08-20 08:28:30|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|0
1629448130000|2021-08-20 08:28:50|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|1
1629448170000|2021-08-20 08:29:30|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1629448180000|2021-08-20 08:29:40|9196.7|9181.7|9196.6|9181.6|9196.7|9181.7|9196.6|9181.6|0
1629448200000|2021-08-20 08:30:00|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|1
1629448220000|2021-08-20 08:30:20|9192.7|9177.7|9192.6|9177.6|9192.7|9177.7|9192.6|9177.6|0
1629448310000|2021-08-20 08:31:50|9189.6|9174.6|9191.1|9176.1|9191.1|9176.1|9189.6|9174.6|0
1629448330000|2021-08-20 08:32:10|9190|9175|9190.1|9175.1|9191.1|9176.1|9189.6|9174.6|0
1629448340000|2021-08-20 08:32:20|9191.1|9176.1|9191.4|9176.4|9191.4|9176.4|9189.7|9174.7|0
1629448350000|2021-08-20 08:32:30|9191.6|9176.6|9191.6|9176.6|9191.6|9176.6|9191.6|9176.6|0
1629448380000|2021-08-20 08:33:00|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|0
1629448390000|2021-08-20 08:33:10|9191.7|9176.7|9192.1|9177.1|9192.1|9177.1|9191.7|9176.7|0
1629448450000|2021-08-20 08:34:10|9198.2|9183.2|9197.6|9182.6|9198.2|9183.2|9197.6|9182.6|6
1629448460000|2021-08-20 08:34:20|9197.2|9182.2|9197.1|9182.1|9197.2|9182.2|9197.1|9182.1|0
1629448470000|2021-08-20 08:34:30|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|9197.6|9182.6|0
1629448530000|2021-08-20 08:35:30|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|1
1629448540000|2021-08-20 08:35:40|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1629448560000|2021-08-20 08:36:00|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1629448590000|2021-08-20 08:36:30|9199.3|9184.3|9199.6|9184.6|9199.6|9184.6|9199.3|9184.3|0
1629448600000|2021-08-20 08:36:40|9199.7|9184.7|9202.7|9187.7|9202.7|9187.7|9199.7|9184.7|6
1629448610000|2021-08-20 08:36:50|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|2
1629448720000|2021-08-20 08:38:40|||||||||1
1629448740000|2021-08-20 08:39:00|9204.1|9189.1|9199.7|9184.7|9204.2|9189.2|9199.4|9184.4|5
1629448750000|2021-08-20 08:39:10|9199.4|9184.4|9198.7|9183.7|9199.4|9184.4|9198.7|9183.7|0
1629448780000|2021-08-20 08:39:40|9198.2|9183.2|9197.2|9182.2|9198.2|9183.2|9197.2|9182.2|1
1629448870000|2021-08-20 08:41:10|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1629448880000|2021-08-20 08:41:20|9197.2|9182.2|9201.1|9186.1|9201.1|9186.1|9197.2|9182.2|6
1629448900000|2021-08-20 08:41:40|9200.8|9185.8|9200.8|9185.8|9200.8|9185.8|9200.8|9185.8|0
1629448920000|2021-08-20 08:42:00|9201.5|9186.5|9202.1|9187.1|9202.1|9187.1|9201.5|9186.5|0
1629448930000|2021-08-20 08:42:10|9202.5|9187.5|9203.1|9188.1|9203.1|9188.1|9202.5|9187.5|0
1629448940000|2021-08-20 08:42:20|9203.5|9188.5|9203.6|9188.6|9203.6|9188.6|9203.5|9188.5|0
1629448960000|2021-08-20 08:42:40|9206.4|9191.4|9206.6|9191.6|9206.6|9191.6|9206.4|9191.4|4
1629448970000|2021-08-20 08:42:50|9206.1|9191.1|9207.1|9192.1|9207.1|9192.1|9206.1|9191.1|0
1629448980000|2021-08-20 08:43:00|9207.8|9192.8|9210.2|9195.2|9210.2|9195.2|9207.8|9192.8|0
1629448990000|2021-08-20 08:43:10|9210.9|9195.9|9213.1|9198.1|9213.6|9198.6|9210.9|9195.9|1
1629449000000|2021-08-20 08:43:20|||||||||1
1629449010000|2021-08-20 08:43:30|9211|9196|9218.1|9203.1|9218.1|9203.1|9210.6|9195.6|8
1629449020000|2021-08-20 08:43:40|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1629449030000|2021-08-20 08:43:50|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1629449040000|2021-08-20 08:44:00|9217.4|9202.4|9217.1|9202.1|9217.4|9202.4|9217.1|9202.1|0
1629449070000|2021-08-20 08:44:30|9215.1|9200.1|9214.6|9199.6|9215.1|9200.1|9214.6|9199.6|1
1629449080000|2021-08-20 08:44:40|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1629449090000|2021-08-20 08:44:50|9213.2|9198.2|9213.1|9198.1|9213.2|9198.2|9213.1|9198.1|0
1629449150000|2021-08-20 08:45:50|9212.1|9197.1|9208.5|9193.5|9212.1|9197.1|9208.2|9193.2|2
1629449160000|2021-08-20 08:46:00|9208.9|9193.9|9209.2|9194.2|9209.2|9194.2|9208.9|9193.9|0
1629449200000|2021-08-20 08:46:40|9211.4|9196.4|9212.1|9197.1|9212.1|9197.1|9211.4|9196.4|0
1629449420000|2021-08-20 08:50:20|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|2
1629449430000|2021-08-20 08:50:30|9217.6|9202.6|9218.1|9203.1|9218.1|9203.1|9217.6|9202.6|3
1629449460000|2021-08-20 08:51:00|||||||||1
1629449520000|2021-08-20 08:52:00|||||||||1
1629449620000|2021-08-20 08:53:40|9219.5|9204.5|9220.1|9205.1|9220.1|9205.1|9219.5|9204.5|2
1629449630000|2021-08-20 08:53:50|9220.4|9205.4|9221.1|9206.1|9221.1|9206.1|9220.4|9205.4|0
1629449700000|2021-08-20 08:55:00|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|2
1629449710000|2021-08-20 08:55:10|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|5
1629449740000|2021-08-20 08:55:40|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|1
1629449760000|2021-08-20 08:56:00|9221.1|9206.1|9228.8|9213.8|9228.8|9213.8|9221.1|9206.1|7
1629449790000|2021-08-20 08:56:30|9227.2|9212.2|9222.8|9207.8|9227.2|9212.2|9222.8|9207.8|2
1629449800000|2021-08-20 08:56:40|9222.3|9207.3|9226.8|9211.8|9226.8|9211.8|9222.3|9207.3|3
1629449840000|2021-08-20 08:57:20|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1629449880000|2021-08-20 08:58:00|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1629449900000|2021-08-20 08:58:20|9226.9|9211.9|9224.3|9209.3|9226.9|9211.9|9222.8|9207.8|7
1629449920000|2021-08-20 08:58:40|9226.3|9211.3|9227.3|9212.3|9227.3|9212.3|9226.3|9211.3|0
1629449950000|2021-08-20 08:59:10|9227.6|9212.6|9227.8|9212.8|9227.8|9212.8|9227.6|9212.6|0
1629449980000|2021-08-20 08:59:40|9231.3|9216.3|9231.8|9216.8|9231.8|9216.8|9231.3|9216.3|3
1629449990000|2021-08-20 08:59:50|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|0
1629450000000|2021-08-20 09:00:00|||||||||1
1629450010000|2021-08-20 09:00:10|9228.8|9213.8|9228.3|9213.3|9228.8|9213.8|9228.3|9213.3|3
1629450020000|2021-08-20 09:00:20|9229.7|9214.7|9230.3|9215.3|9230.3|9215.3|9229.7|9214.7|0
1629450040000|2021-08-20 09:00:40|9229.6|9214.6|9228.8|9213.8|9229.6|9214.6|9227.8|9212.8|10
1629450050000|2021-08-20 09:00:50|9229.5|9214.5|9231.9|9216.9|9232.3|9217.3|9229.5|9214.5|0
1629450060000|2021-08-20 09:01:00|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|0
1629450090000|2021-08-20 09:01:30|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|0
1629450110000|2021-08-20 09:01:50|9232.4|9217.4|9233.8|9218.8|9233.8|9218.8|9232.4|9217.4|9
1629450120000|2021-08-20 09:02:00|9234.2|9219.2|9238.4|9223.4|9238.4|9223.4|9234.2|9219.2|5
1629450150000|2021-08-20 09:02:30|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|1
1629450160000|2021-08-20 09:02:40|9239|9224|9237|9222|9239|9224|9237|9222|1
1629450170000|2021-08-20 09:02:50|9237.5|9222.5|9238|9223|9238|9223|9237.5|9222.5|0
1629450180000|2021-08-20 09:03:00|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|2
1629450190000|2021-08-20 09:03:10|9240.7|9225.7|9240.7|9225.7|9240.7|9225.7|9240.7|9225.7|0
1629450240000|2021-08-20 09:04:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|6
1629450250000|2021-08-20 09:04:10|9238|9223|9238|9223|9238|9223|9238|9223|0
1629450290000|2021-08-20 09:04:50|9237.8|9222.8|9238.8|9223.8|9238.8|9223.8|9237.8|9222.8|0
1629450300000|2021-08-20 09:05:00|9236.3|9221.3|9239.1|9224.1|9239.1|9224.1|9236.3|9221.3|4
1629450310000|2021-08-20 09:05:10|||||||||2
1629450320000|2021-08-20 09:05:20|||||||||1
1629450420000|2021-08-20 09:07:00|9237.1|9222.1|9237.6|9222.6|9237.6|9222.6|9237.1|9222.1|1
1629450430000|2021-08-20 09:07:10|9238.1|9223.1|9238.6|9223.6|9238.6|9223.6|9238.1|9223.1|7
1629450440000|2021-08-20 09:07:20|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|1
1629450450000|2021-08-20 09:07:30|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|0
1629450490000|2021-08-20 09:08:10|9240.2|9225.2|9240.7|9225.7|9240.7|9225.7|9240.2|9225.2|14
1629450510000|2021-08-20 09:08:30|9242.5|9227.5|9247.6|9232.6|9247.6|9232.6|9242.5|9227.5|6
1629450520000|2021-08-20 09:08:40|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|0
1629450540000|2021-08-20 09:09:00|9247.8|9232.8|9245.8|9230.8|9247.8|9232.8|9245.8|9230.8|12
1629450600000|2021-08-20 09:10:00|9245.7|9230.7|9244.7|9229.7|9245.7|9230.7|9244.7|9229.7|0
1629450640000|2021-08-20 09:10:40|9244.3|9229.3|9244.2|9229.2|9244.3|9229.3|9244.2|9229.2|0
1629450650000|2021-08-20 09:10:50|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|2
1629450690000|2021-08-20 09:11:30|9242.6|9227.6|9242.2|9227.2|9242.6|9227.6|9242.2|9227.2|0
1629450710000|2021-08-20 09:11:50|9241.6|9226.6|9239.8|9224.8|9241.6|9226.6|9239.8|9224.8|1
1629450750000|2021-08-20 09:12:30|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1629450760000|2021-08-20 09:12:40|9239.2|9224.2|9238.8|9223.8|9239.2|9224.2|9238.8|9223.8|0
1629450790000|2021-08-20 09:13:10|9238.7|9223.7|9237.2|9222.2|9238.7|9223.7|9237.2|9222.2|1
1629450810000|2021-08-20 09:13:30|||||||||8
1629450820000|2021-08-20 09:13:40|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|0
1629450900000|2021-08-20 09:15:00|9235|9220|9234.7|9219.7|9235|9220|9234.7|9219.7|0
1629450920000|2021-08-20 09:15:20|9234.3|9219.3|9234.7|9219.7|9234.7|9219.7|9234.2|9219.2|0
1629450930000|2021-08-20 09:15:30|||||||||1
1629450950000|2021-08-20 09:15:50|9237.7|9222.7|9239.2|9224.2|9239.2|9224.2|9237.7|9222.7|4
1629450970000|2021-08-20 09:16:10|9234.8|9219.8|9235.2|9220.2|9235.2|9220.2|9234.8|9219.8|5
1629450980000|2021-08-20 09:16:20|9234.7|9219.7|9231.3|9216.3|9234.7|9219.7|9231.3|9216.3|3
1629450990000|2021-08-20 09:16:30|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1629451000000|2021-08-20 09:16:40|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|0
1629451050000|2021-08-20 09:17:30|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|0
1629451230000|2021-08-20 09:20:30|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|0
1629451240000|2021-08-20 09:20:40|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|0
1629451260000|2021-08-20 09:21:00|9231.2|9216.2|9232.7|9217.7|9232.7|9217.7|9231.2|9216.2|6
1629451270000|2021-08-20 09:21:10|9231.6|9216.6|9231.7|9216.7|9231.7|9216.7|9231.2|9216.2|1
1629451320000|2021-08-20 09:22:00|9232.2|9217.2|9238.5|9223.5|9238.6|9223.6|9232.2|9217.2|8
1629451330000|2021-08-20 09:22:10|9239.1|9224.1|9239.6|9224.6|9239.6|9224.6|9239.1|9224.1|0
1629451340000|2021-08-20 09:22:20|9240|9225|9240.1|9225.1|9240.1|9225.1|9240|9225|0
1629451350000|2021-08-20 09:22:30|9237.1|9222.1|9238.1|9223.1|9238.1|9223.1|9237.1|9222.1|3
1629451360000|2021-08-20 09:22:40|9238.5|9223.5|9238.6|9223.6|9238.6|9223.6|9238.1|9223.1|0
1629451370000|2021-08-20 09:22:50|9239.1|9224.1|9239.3|9224.3|9239.3|9224.3|9238.8|9223.8|0
1629451380000|2021-08-20 09:23:00|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1629451390000|2021-08-20 09:23:10|9239.4|9224.4|9239.3|9224.3|9239.4|9224.4|9239.3|9224.3|1
1629451400000|2021-08-20 09:23:20|9242.3|9227.3|9244.3|9229.3|9244.3|9229.3|9242.3|9227.3|11
1629451410000|2021-08-20 09:23:30|9244.8|9229.8|9247.8|9232.8|9247.8|9232.8|9244.8|9229.8|12
1629451420000|2021-08-20 09:23:40|9248.1|9233.1|9248.3|9233.3|9248.3|9233.3|9248.1|9233.1|0
1629451470000|2021-08-20 09:24:30|9248|9233|9248|9233|9248|9233|9248|9233|0
1629451510000|2021-08-20 09:25:10|9248.1|9233.1|9248.5|9233.5|9248.5|9233.5|9248.1|9233.1|1
1629451520000|2021-08-20 09:25:20|9249.5|9234.5|9254.5|9239.5|9254.5|9239.5|9249.5|9234.5|1
1629451530000|2021-08-20 09:25:30|9249|9234|9253|9238|9253|9238|9249|9234|6
1629451540000|2021-08-20 09:25:40|9251.5|9236.5|9252|9237|9252|9237|9251.5|9236.5|1
1629451550000|2021-08-20 09:25:50|9250.8|9235.8|9251.8|9236.8|9251.8|9236.8|9250.8|9235.8|0
1629451560000|2021-08-20 09:26:00|9250.8|9235.8|9251.3|9236.3|9251.3|9236.3|9250.3|9235.3|0
1629451570000|2021-08-20 09:26:10|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1629451580000|2021-08-20 09:26:20|9251.3|9236.3|9252.3|9237.3|9252.3|9237.3|9251.3|9236.3|0
1629451590000|2021-08-20 09:26:30|9251.3|9236.3|9251.9|9236.9|9252.3|9237.3|9251.3|9236.3|1
1629451600000|2021-08-20 09:26:40|9251.7|9236.7|9252.1|9237.1|9252.1|9237.1|9251.6|9236.6|0
1629451610000|2021-08-20 09:26:50|9251.6|9236.6|9252.2|9237.2|9252.4|9237.4|9251.1|9236.1|0
1629451620000|2021-08-20 09:27:00|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|2
1629451630000|2021-08-20 09:27:10|||||||||3
1629451710000|2021-08-20 09:28:30|||||||||1
1629451770000|2021-08-20 09:29:30|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|0
1629451800000|2021-08-20 09:30:00|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|0
1629451810000|2021-08-20 09:30:10|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|0
1629451830000|2021-08-20 09:30:30|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|0
1629452020000|2021-08-20 09:33:40|9252.7|9237.7|9254.6|9239.6|9257|9242|9252.7|9237.7|10
1629452030000|2021-08-20 09:33:50|9254.5|9239.5|9254.5|9239.5|9255|9240|9254.5|9239.5|0
1629452040000|2021-08-20 09:34:00|9253.6|9238.6|9253.1|9238.1|9253.6|9238.6|9252.8|9237.8|5
1629452050000|2021-08-20 09:34:10|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|0
1629452080000|2021-08-20 09:34:40|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|0
1629452100000|2021-08-20 09:35:00|9253.8|9238.8|9253.8|9238.8|9253.8|9238.8|9253.8|9238.8|0
1629452140000|2021-08-20 09:35:40|9256.5|9241.5|9256.5|9241.5|9256.5|9241.5|9256.5|9241.5|2
1629452200000|2021-08-20 09:36:40|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|0
1629452210000|2021-08-20 09:36:50|9257|9242|9265.5|9250.5|9265.5|9250.5|9257|9242|3
1629452340000|2021-08-20 09:39:00|9265.2|9250.2|9261.8|9246.8|9265.2|9250.2|9261.8|9246.8|8
1629452350000|2021-08-20 09:39:10|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|0
1629452400000|2021-08-20 09:40:00|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|1
1629452410000|2021-08-20 09:40:10|9261.4|9246.4|9260.9|9245.9|9261.4|9246.4|9260.9|9245.9|0
1629452420000|2021-08-20 09:40:20|9260.2|9245.2|9259.9|9244.9|9260.2|9245.2|9259.9|9244.9|0
1629452430000|2021-08-20 09:40:30|||||||||1
1629452480000|2021-08-20 09:41:20|9259.4|9244.4|9258.9|9243.9|9259.4|9244.4|9258.9|9243.9|0
1629452520000|2021-08-20 09:42:00|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|1
1629452530000|2021-08-20 09:42:10|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|0
1629452700000|2021-08-20 09:45:00|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|1
1629452720000|2021-08-20 09:45:20|9256.9|9241.9|9259.4|9244.4|9259.4|9244.4|9256.9|9241.9|7
1629452740000|2021-08-20 09:45:40|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|0
1629452790000|2021-08-20 09:46:30|9262.6|9247.6|9264.1|9249.1|9264.1|9249.1|9262.6|9247.6|3
1629452830000|2021-08-20 09:47:10|9265.3|9250.3|9268|9253|9268|9253|9265.3|9250.3|2
1629452840000|2021-08-20 09:47:20|9268.1|9253.1|9266.7|9251.7|9268.1|9253.1|9266.7|9251.7|1
1629452860000|2021-08-20 09:47:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1629452890000|2021-08-20 09:48:10|9266.8|9251.8|9265.3|9250.3|9266.8|9251.8|9265.3|9250.3|0
1629452930000|2021-08-20 09:48:50|9264.1|9249.1|9267.1|9252.1|9267.1|9252.1|9264.1|9249.1|0
1629452940000|2021-08-20 09:49:00|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1629452950000|2021-08-20 09:49:10|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1629452970000|2021-08-20 09:49:30|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|1
1629453070000|2021-08-20 09:51:10|9264|9249|9263.8|9248.8|9264|9249|9263.8|9248.8|0
1629453080000|2021-08-20 09:51:20|9262.1|9247.1|9260.8|9245.8|9262.1|9247.1|9260.8|9245.8|2
1629453110000|2021-08-20 09:51:50|9246.8|9231.8|9247.8|9232.8|9247.8|9232.8|9246.8|9231.8|1
1629453190000|2021-08-20 09:53:10|9246.3|9231.3|9241|9226|9246.3|9231.3|9241|9226|16
1629453200000|2021-08-20 09:53:20|9240.6|9225.6|9238.8|9223.8|9240.6|9225.6|9238.8|9223.8|0
1629453210000|2021-08-20 09:53:30|9238.4|9223.4|9238.3|9223.3|9238.4|9223.4|9238.3|9223.3|0
1629453220000|2021-08-20 09:53:40|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1629453250000|2021-08-20 09:54:10|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|0
1629453290000|2021-08-20 09:54:50|9237.5|9222.5|9236.9|9221.9|9237.5|9222.5|9236.9|9221.9|1
1629453300000|2021-08-20 09:55:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|0
1629453310000|2021-08-20 09:55:10|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|1
1629453360000|2021-08-20 09:56:00|9230.3|9215.3|9228.9|9213.9|9230.3|9215.3|9228.9|9213.9|1
1629453380000|2021-08-20 09:56:20|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1629453400000|2021-08-20 09:56:40|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1629453410000|2021-08-20 09:56:50|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|1
1629453420000|2021-08-20 09:57:00|9225.2|9210.2|9228.7|9213.7|9228.7|9213.7|9225.2|9210.2|1
1629453430000|2021-08-20 09:57:10|9229.4|9214.4|9229.9|9214.9|9229.9|9214.9|9229.4|9214.4|0
1629453440000|2021-08-20 09:57:20|9230.2|9215.2|9230.4|9215.4|9230.4|9215.4|9230.2|9215.2|0
1629453450000|2021-08-20 09:57:30|9235.9|9220.9|9233.9|9218.9|9235.9|9220.9|9233.9|9218.9|1
1629453470000|2021-08-20 09:57:50|9232.8|9217.8|9232.4|9217.4|9232.8|9217.8|9232.4|9217.4|0
1629453480000|2021-08-20 09:58:00|9231.7|9216.7|9229.4|9214.4|9231.7|9216.7|9228.9|9213.9|0
1629453510000|2021-08-20 09:58:30|9229.8|9214.8|9233.9|9218.9|9233.9|9218.9|9229.8|9214.8|3
1629453520000|2021-08-20 09:58:40|9234.2|9219.2|9234.9|9219.9|9234.9|9219.9|9234.2|9219.2|0
1629453540000|2021-08-20 09:59:00|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1629453610000|2021-08-20 10:00:10|9227.9|9212.9|9223.9|9208.9|9227.9|9212.9|9223.9|9208.9|27
1629453620000|2021-08-20 10:00:20|9223.5|9208.5|9224.9|9209.9|9224.9|9209.9|9223.4|9208.4|1
1629453630000|2021-08-20 10:00:30|9227.4|9212.4|9225.4|9210.4|9227.4|9212.4|9225.4|9210.4|0
1629453710000|2021-08-20 10:01:50|9225|9210|9224.9|9209.9|9225|9210|9224.9|9209.9|0
1629453730000|2021-08-20 10:02:10|9225.4|9210.4|9229.4|9214.4|9229.4|9214.4|9225.4|9210.4|5
1629453740000|2021-08-20 10:02:20|9229.2|9214.2|9230.9|9215.9|9230.9|9215.9|9227.4|9212.4|1
1629453750000|2021-08-20 10:02:30|9231.2|9216.2|9231.4|9216.4|9231.4|9216.4|9231.2|9216.2|1
1629453760000|2021-08-20 10:02:40|9228.9|9213.9|9231.9|9216.9|9231.9|9216.9|9228.9|9213.9|0
1629453770000|2021-08-20 10:02:50|9228.9|9213.9|9228.9|9213.9|9232.4|9217.4|9228.9|9213.9|0
1629453780000|2021-08-20 10:03:00|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|1
1629453840000|2021-08-20 10:04:00|9227.9|9212.9|9226.5|9211.5|9227.9|9212.9|9226.5|9211.5|0
1629453850000|2021-08-20 10:04:10|9226.4|9211.4|9228|9213|9228|9213|9225.9|9210.9|2
1629453860000|2021-08-20 10:04:20|9228.9|9213.9|9229.9|9214.9|9229.9|9214.9|9228.9|9213.9|0
1629453880000|2021-08-20 10:04:40|9232.5|9217.5|9231|9216|9232.5|9217.5|9231|9216|1
1629453950000|2021-08-20 10:05:50|9230.3|9215.3|9229.4|9214.4|9230.3|9215.3|9229.4|9214.4|0
1629453960000|2021-08-20 10:06:00|9229|9214|9228.9|9213.9|9229|9214|9228.9|9213.9|0
1629454020000|2021-08-20 10:07:00|9228.3|9213.3|9223.4|9208.4|9228.3|9213.3|9223.4|9208.4|2
1629454030000|2021-08-20 10:07:10|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|0
1629454040000|2021-08-20 10:07:20|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1629454070000|2021-08-20 10:07:50|||||||||1
1629454100000|2021-08-20 10:08:20|9223.3|9208.3|9225|9210|9225|9210|9223.3|9208.3|1
1629454110000|2021-08-20 10:08:30|9224.9|9209.9|9225.9|9210.9|9225.9|9210.9|9224.9|9209.9|1
1629454120000|2021-08-20 10:08:40|9225.5|9210.5|9225.4|9210.4|9225.5|9210.5|9225.4|9210.4|0
1629454130000|2021-08-20 10:08:50|9226.1|9211.1|9226.4|9211.4|9226.4|9211.4|9226.1|9211.1|0
1629454160000|2021-08-20 10:09:20|9227.4|9212.4|9227.7|9212.7|9227.7|9212.7|9227.4|9212.4|0
1629454170000|2021-08-20 10:09:30|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1629454190000|2021-08-20 10:09:50|9228.4|9213.4|9226.9|9211.9|9228.4|9213.4|9226.9|9211.9|0
1629454200000|2021-08-20 10:10:00|9226.5|9211.5|9226.4|9211.4|9226.5|9211.5|9226.4|9211.4|0
1629454210000|2021-08-20 10:10:10|9227.4|9212.4|9226.9|9211.9|9227.4|9212.4|9226.9|9211.9|0
1629454260000|2021-08-20 10:11:00|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|0
1629454270000|2021-08-20 10:11:10|9226|9211|9226|9211|9226|9211|9226|9211|0
1629454290000|2021-08-20 10:11:30|9225.9|9210.9|9226.4|9211.4|9227.4|9212.4|9225.9|9210.9|3
1629454440000|2021-08-20 10:14:00|9228.4|9213.4|9227.4|9212.4|9228.4|9213.4|9226.9|9211.9|0
1629454460000|2021-08-20 10:14:20|9227.9|9212.9|9227.5|9212.5|9227.9|9212.9|9227.5|9212.5|0
1629454470000|2021-08-20 10:14:30|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1629454490000|2021-08-20 10:14:50|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1629454510000|2021-08-20 10:15:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|6
1629454520000|2021-08-20 10:15:20|9232.4|9217.4|9231.4|9216.4|9232.4|9217.4|9231.4|9216.4|0
1629454530000|2021-08-20 10:15:30|9227.4|9212.4|9227.4|9212.4|9228.9|9213.9|9227.4|9212.4|1
1629454540000|2021-08-20 10:15:40|9227.2|9212.2|9226.4|9211.4|9227.2|9212.2|9226.4|9211.4|0
1629454560000|2021-08-20 10:16:00|9225.7|9210.7|9225.4|9210.4|9225.7|9210.7|9225.4|9210.4|0
1629454600000|2021-08-20 10:16:40|9224.4|9209.4|9224.8|9209.8|9226.4|9211.4|9224.4|9209.4|0
1629454620000|2021-08-20 10:17:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1629454690000|2021-08-20 10:18:10|9224.1|9209.1|9226.7|9211.7|9226.7|9211.7|9224.1|9209.1|3
1629454700000|2021-08-20 10:18:20|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1629454740000|2021-08-20 10:19:00|9226.7|9211.7|9226.1|9211.1|9228.6|9213.6|9226.1|9211.1|1
1629454760000|2021-08-20 10:19:20|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1629454770000|2021-08-20 10:19:30|9225.5|9210.5|9225.6|9210.6|9225.6|9210.6|9225.5|9210.5|0
1629454790000|2021-08-20 10:19:50|9226.5|9211.5|9229.6|9214.6|9230|9215|9226.5|9211.5|3
1629454800000|2021-08-20 10:20:00|9229.5|9214.5|9228.1|9213.1|9229.8|9214.8|9228.1|9213.1|0
1629454900000|2021-08-20 10:21:40|9225.9|9210.9|9225.6|9210.6|9225.9|9210.9|9225.6|9210.6|13
1629454910000|2021-08-20 10:21:50|9227.1|9212.1|9226.1|9211.1|9227.1|9212.1|9226.1|9211.1|0
1629454930000|2021-08-20 10:22:10|9225.6|9210.6|9223.1|9208.1|9225.6|9210.6|9223.1|9208.1|1
1629455000000|2021-08-20 10:23:20|9222.7|9207.7|9222.6|9207.6|9222.7|9207.7|9222.6|9207.6|0
1629455030000|2021-08-20 10:23:50|9225.1|9210.1|9226.1|9211.1|9226.1|9211.1|9225.1|9210.1|2
1629455040000|2021-08-20 10:24:00|9227.1|9212.1|9226.4|9211.4|9227.1|9212.1|9226.4|9211.4|0
1629455050000|2021-08-20 10:24:10|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1629455060000|2021-08-20 10:24:20|9225.4|9210.4|9225.1|9210.1|9225.4|9210.4|9225.1|9210.1|0
1629455090000|2021-08-20 10:24:50|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|2
1629455150000|2021-08-20 10:25:50|9227.7|9212.7|9227.6|9212.6|9227.7|9212.7|9227.6|9212.6|0
1629455180000|2021-08-20 10:26:20|9227.2|9212.2|9228.1|9213.1|9228.1|9213.1|9227.1|9212.1|0
1629455190000|2021-08-20 10:26:30|9227.6|9212.6|9227.2|9212.2|9227.6|9212.6|9227.2|9212.2|0
1629455200000|2021-08-20 10:26:40|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1629455270000|2021-08-20 10:27:50|9226|9211|9227.1|9212.1|9227.1|9212.1|9226|9211|0
1629455280000|2021-08-20 10:28:00|9226|9211|9225.6|9210.6|9226|9211|9225.6|9210.6|0
1629455300000|2021-08-20 10:28:20|9225.9|9210.9|9226.1|9211.1|9226.1|9211.1|9225.9|9210.9|0
1629455340000|2021-08-20 10:29:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1629455350000|2021-08-20 10:29:10|9225.6|9210.6|9226.1|9211.1|9226.1|9211.1|9225.6|9210.6|0
1629455390000|2021-08-20 10:29:50|9226.9|9211.9|9227.6|9212.6|9227.6|9212.6|9226.9|9211.9|1
1629455410000|2021-08-20 10:30:10|9228.3|9213.3|9227.6|9212.6|9228.6|9213.6|9227.6|9212.6|0
1629455420000|2021-08-20 10:30:20|9229.6|9214.6|9228.6|9213.6|9229.6|9214.6|9228.6|9213.6|2
1629455430000|2021-08-20 10:30:30|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|0
1629455490000|2021-08-20 10:31:30|9227.7|9212.7|9227.6|9212.6|9227.7|9212.7|9227.6|9212.6|0
1629455540000|2021-08-20 10:32:20|9228|9213|9230.2|9215.2|9230.2|9215.2|9228|9213|4
1629455550000|2021-08-20 10:32:30|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1629455610000|2021-08-20 10:33:30|9231.3|9216.3|9231.8|9216.8|9231.8|9216.8|9231.3|9216.3|0
1629455620000|2021-08-20 10:33:40|9232.8|9217.8|9233.9|9218.9|9233.9|9218.9|9232.8|9217.8|1
1629455630000|2021-08-20 10:33:50|9233.1|9218.1|9235.6|9220.6|9235.6|9220.6|9233.1|9218.1|0
1629455640000|2021-08-20 10:34:00|9235.7|9220.7|9238.9|9223.9|9239.3|9224.3|9235.7|9220.7|2
1629455680000|2021-08-20 10:34:40|9235.7|9220.7|9236.1|9221.1|9236.1|9221.1|9235.7|9220.7|1
1629455690000|2021-08-20 10:34:50|9235.7|9220.7|9235.6|9220.6|9235.7|9220.7|9234.5|9219.5|0
1629455700000|2021-08-20 10:35:00|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|0
1629455740000|2021-08-20 10:35:40|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|0
1629455780000|2021-08-20 10:36:20|9233.1|9218.1|9232.1|9217.1|9233.1|9218.1|9231.7|9216.7|0
1629455800000|2021-08-20 10:36:40|9231.7|9216.7|9231.6|9216.6|9231.7|9216.7|9231.6|9216.6|0
1629455810000|2021-08-20 10:36:50|||||||||4
1629455820000|2021-08-20 10:37:00|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|0
1629455860000|2021-08-20 10:37:40|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|38
1629455880000|2021-08-20 10:38:00|9221.6|9206.6|9227.1|9212.1|9227.1|9212.1|9221.6|9206.6|2
1629455900000|2021-08-20 10:38:20|9224.1|9209.1|9223.6|9208.6|9224.6|9209.6|9223.6|9208.6|0
1629455920000|2021-08-20 10:38:40|9223.1|9208.1|9225.4|9210.4|9225.4|9210.4|9223.1|9208.1|1
1629455930000|2021-08-20 10:38:50|9225.9|9210.9|9226.1|9211.1|9226.7|9211.7|9225.9|9210.9|0
1629455950000|2021-08-20 10:39:10|9226.6|9211.6|9226.1|9211.1|9226.6|9211.6|9226.1|9211.1|0
1629455960000|2021-08-20 10:39:20|9226.4|9211.4|9226.2|9211.2|9226.4|9211.4|9226.2|9211.2|0
1629455970000|2021-08-20 10:39:30|9226.1|9211.1|9226.6|9211.6|9226.6|9211.6|9226.1|9211.1|0
1629456000000|2021-08-20 10:40:00|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|0
1629456140000|2021-08-20 10:42:20|9227.8|9212.8|9228.1|9213.1|9228.1|9213.1|9227.8|9212.8|0
1629456310000|2021-08-20 10:45:10|9230.6|9215.6|9235.6|9220.6|9236.6|9221.6|9230.6|9215.6|2
1629456330000|2021-08-20 10:45:30|9239.1|9224.1|9239.4|9224.4|9239.4|9224.4|9239.1|9224.1|13
1629456340000|2021-08-20 10:45:40|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1629456360000|2021-08-20 10:46:00|9240.2|9225.2|9241.6|9226.6|9241.6|9226.6|9240.2|9225.2|1
1629456440000|2021-08-20 10:47:20|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1629456450000|2021-08-20 10:47:30|9240.7|9225.7|9240.6|9225.6|9240.7|9225.7|9240.6|9225.6|0
1629456460000|2021-08-20 10:47:40|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1629456480000|2021-08-20 10:48:00|9240.7|9225.7|9240.6|9225.6|9240.7|9225.7|9240.6|9225.6|0
1629456590000|2021-08-20 10:49:50|||||||||1
1629456640000|2021-08-20 10:50:40|9240.9|9225.9|9241.1|9226.1|9241.1|9226.1|9240.9|9225.9|0
1629456760000|2021-08-20 10:52:40|9241.8|9226.8|9246.1|9231.1|9246.1|9231.1|9241.8|9226.8|2
1629456850000|2021-08-20 10:54:10|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|10
1629456880000|2021-08-20 10:54:40|9246.5|9231.5|9246.1|9231.1|9246.5|9231.5|9245.6|9230.6|10
1629456890000|2021-08-20 10:54:50|9245.1|9230.1|9241.6|9226.6|9245.1|9230.1|9241.6|9226.6|1
1629456900000|2021-08-20 10:55:00|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1629456920000|2021-08-20 10:55:20|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|0
1629457200000|2021-08-20 11:00:00|9240.2|9225.2|9240.1|9225.1|9240.2|9225.2|9240.1|9225.1|0
1629457260000|2021-08-20 11:01:00|9239.7|9224.7|9239.1|9224.1|9239.7|9224.7|9239.1|9224.1|0
1629457270000|2021-08-20 11:01:10|9237.7|9222.7|9236.1|9221.1|9237.7|9222.7|9236.1|9221.1|9
1629457290000|2021-08-20 11:01:30|9234.8|9219.8|9229.6|9214.6|9234.8|9219.8|9229.6|9214.6|2
1629457300000|2021-08-20 11:01:40|9228.5|9213.5|9227.6|9212.6|9228.5|9213.5|9227.6|9212.6|0
1629457320000|2021-08-20 11:02:00|9228.9|9213.9|9228.4|9213.4|9228.9|9213.9|9228.4|9213.4|0
1629457380000|2021-08-20 11:03:00|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1629457410000|2021-08-20 11:03:30|9227.5|9212.5|9224.1|9209.1|9227.5|9212.5|9224.1|9209.1|1
1629457430000|2021-08-20 11:03:50|9223.9|9208.9|9224.1|9209.1|9224.1|9209.1|9223.9|9208.9|1
1629457440000|2021-08-20 11:04:00|9223.7|9208.7|9223.6|9208.6|9223.7|9208.7|9223.6|9208.6|0
1629457500000|2021-08-20 11:05:00|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1629457560000|2021-08-20 11:06:00|9222.6|9207.6|9222.6|9207.6|9223.2|9208.2|9222.6|9207.6|2
1629457570000|2021-08-20 11:06:10|9223|9208|9226.6|9211.6|9226.6|9211.6|9223|9208|3
1629457650000|2021-08-20 11:07:30|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|0
1629457660000|2021-08-20 11:07:40|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|0
1629457750000|2021-08-20 11:09:10|9222.1|9207.1|9222.7|9207.7|9222.7|9207.7|9222.1|9207.1|9
1629457760000|2021-08-20 11:09:20|9222.6|9207.6|9222.7|9207.7|9222.7|9207.7|9222.6|9207.6|1
1629457770000|2021-08-20 11:09:30|9222.2|9207.2|9226.1|9211.1|9226.1|9211.1|9222.2|9207.2|3
1629457780000|2021-08-20 11:09:40|9226.6|9211.6|9226.1|9211.1|9226.6|9211.6|9226.1|9211.1|1
1629457790000|2021-08-20 11:09:50|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1629457820000|2021-08-20 11:10:20|9222.3|9207.3|9225.1|9210.1|9225.1|9210.1|9222.3|9207.3|1
1629457830000|2021-08-20 11:10:30|9225.5|9210.5|9226|9211|9226|9211|9225.5|9210.5|0
1629457840000|2021-08-20 11:10:40|9226.1|9211.1|9226.6|9211.6|9226.6|9211.6|9226.1|9211.1|0
1629457950000|2021-08-20 11:12:30|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1629457960000|2021-08-20 11:12:40|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1629458060000|2021-08-20 11:14:20|||||||||5
1629458120000|2021-08-20 11:15:20|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|6
1629458160000|2021-08-20 11:16:00|9223.6|9208.6|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|5
1629458170000|2021-08-20 11:16:10|9223.6|9208.6|9223.8|9208.8|9224.1|9209.1|9223.6|9208.6|0
1629458180000|2021-08-20 11:16:20|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|0
1629458190000|2021-08-20 11:16:30|9223.6|9208.6|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|0
1629458200000|2021-08-20 11:16:40|9224.1|9209.1|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|0
1629458210000|2021-08-20 11:16:50|9224.1|9209.1|9223.8|9208.8|9224.1|9209.1|9223.6|9208.6|0
1629458220000|2021-08-20 11:17:00|9223.6|9208.6|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|0
1629458230000|2021-08-20 11:17:10|9224|9209|9223.9|9208.9|9224.3|9209.3|9223.6|9208.6|1
1629458250000|2021-08-20 11:17:30|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1629458370000|2021-08-20 11:19:30|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|2
1629458380000|2021-08-20 11:19:40|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1629458520000|2021-08-20 11:22:00|9223.1|9208.1|9223.3|9208.3|9223.3|9208.3|9222.8|9207.8|1
1629458530000|2021-08-20 11:22:10|9223|9208|9222.3|9207.3|9223|9208|9221.9|9206.9|7
1629458540000|2021-08-20 11:22:20|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|0
1629458740000|2021-08-20 11:25:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1629458760000|2021-08-20 11:26:00|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1629458790000|2021-08-20 11:26:30|9221.1|9206.1|9220.6|9205.6|9221.1|9206.1|9220.6|9205.6|1
1629458800000|2021-08-20 11:26:40|9220.2|9205.2|9219.8|9204.8|9220.2|9205.2|9219.8|9204.8|0
1629458820000|2021-08-20 11:27:00|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1629458830000|2021-08-20 11:27:10|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1629458910000|2021-08-20 11:28:30|9219.4|9204.4|9219.3|9204.3|9219.4|9204.4|9219.3|9204.3|0
1629458940000|2021-08-20 11:29:00|9218.9|9203.9|9218.3|9203.3|9218.9|9203.9|9217.8|9202.8|5
1629459010000|2021-08-20 11:30:10|||||||||1
1629459030000|2021-08-20 11:30:30|9220.3|9205.3|9222.3|9207.3|9222.3|9207.3|9220.3|9205.3|2
1629459040000|2021-08-20 11:30:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1629459070000|2021-08-20 11:31:10|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1629459150000|2021-08-20 11:32:30|9221.5|9206.5|9221.6|9206.6|9221.6|9206.6|9221.5|9206.5|0
1629459290000|2021-08-20 11:34:50|9221.2|9206.2|9219.8|9204.8|9221.2|9206.2|9219.8|9204.8|1
1629459300000|2021-08-20 11:35:00|9219.3|9204.3|9215.8|9200.8|9219.3|9204.3|9213.8|9198.8|3
1629459310000|2021-08-20 11:35:10|9214.8|9199.8|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|1
1629459320000|2021-08-20 11:35:20|9213.9|9198.9|9213.8|9198.8|9213.9|9198.9|9213.8|9198.8|0
1629459330000|2021-08-20 11:35:30|9213.4|9198.4|9213.3|9198.3|9213.4|9198.4|9213.3|9198.3|0
1629459340000|2021-08-20 11:35:40|9212.4|9197.4|9210.3|9195.3|9212.4|9197.4|9210.3|9195.3|7
1629459350000|2021-08-20 11:35:50|9209.8|9194.8|9210.1|9195.1|9210.1|9195.1|9209.6|9194.6|1
1629459360000|2021-08-20 11:36:00|9209.6|9194.6|9209.6|9194.6|9210.6|9195.6|9209.6|9194.6|3
1629459370000|2021-08-20 11:36:10|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1629459380000|2021-08-20 11:36:20|9208.8|9193.8|9208.6|9193.6|9208.8|9193.8|9208.6|9193.6|0
1629459390000|2021-08-20 11:36:30|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|2
1629459400000|2021-08-20 11:36:40|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1629459420000|2021-08-20 11:37:00|9211.1|9196.1|9211.6|9196.6|9212.1|9197.1|9211.1|9196.1|3
1629459430000|2021-08-20 11:37:10|9210.1|9195.1|9216.1|9201.1|9216.1|9201.1|9210.1|9195.1|1
1629459440000|2021-08-20 11:37:20|9214.6|9199.6|9213.1|9198.1|9216.3|9201.3|9213.1|9198.1|1
1629459450000|2021-08-20 11:37:30|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|0
1629459460000|2021-08-20 11:37:40|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|0
1629459490000|2021-08-20 11:38:10|9213.5|9198.5|9213.1|9198.1|9213.8|9198.8|9213.1|9198.1|4
1629459500000|2021-08-20 11:38:20|9212.8|9197.8|9214|9199|9214|9199|9211.6|9196.6|1
1629459510000|2021-08-20 11:38:30|9214.1|9199.1|9214.1|9199.1|9214.6|9199.6|9214.1|9199.1|1
1629459530000|2021-08-20 11:38:50|9213.1|9198.1|9210.6|9195.6|9213.1|9198.1|9210.6|9195.6|1
1629459540000|2021-08-20 11:39:00|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|1
1629459550000|2021-08-20 11:39:10|9215.6|9200.6|9217.1|9202.1|9217.1|9202.1|9215.6|9200.6|1
1629459560000|2021-08-20 11:39:20|9218.1|9203.1|9214.6|9199.6|9218.1|9203.1|9214.6|9199.6|1
1629459570000|2021-08-20 11:39:30|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1629459580000|2021-08-20 11:39:40|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|0
1629459600000|2021-08-20 11:40:00|9213.4|9198.4|9214|9199|9214.1|9199.1|9213.1|9198.1|0
1629459610000|2021-08-20 11:40:10|9217.6|9202.6|9219.1|9204.1|9220.1|9205.1|9217.6|9202.6|0
1629459620000|2021-08-20 11:40:20|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|1
1629459630000|2021-08-20 11:40:30|9218.3|9203.3|9218.6|9203.6|9218.6|9203.6|9218.3|9203.3|0
1629459640000|2021-08-20 11:40:40|9219.1|9204.1|9218.6|9203.6|9219.1|9204.1|9218.6|9203.6|0
1629459650000|2021-08-20 11:40:50|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|1
1629459660000|2021-08-20 11:41:00|9223.5|9208.5|9224.6|9209.6|9224.6|9209.6|9223.5|9208.5|1
1629459670000|2021-08-20 11:41:10|9224.8|9209.8|9225.1|9210.1|9225.1|9210.1|9224.8|9209.8|1
1629459680000|2021-08-20 11:41:20|||||||||1
1629459690000|2021-08-20 11:41:30|||||||||1
1629459700000|2021-08-20 11:41:40|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|2
1629459710000|2021-08-20 11:41:50|9228.2|9213.2|9232.1|9217.1|9232.6|9217.6|9228.2|9213.2|5
1629459720000|2021-08-20 11:42:00|9232.6|9217.6|9233.6|9218.6|9234.1|9219.1|9232.1|9217.1|2
1629459730000|2021-08-20 11:42:10|9232.2|9217.2|9231.6|9216.6|9232.2|9217.2|9231.6|9216.6|5
1629459740000|2021-08-20 11:42:20|9231|9216|9231|9216|9231|9216|9231|9216|3
1629459750000|2021-08-20 11:42:30|9231.1|9216.1|9226.6|9211.6|9231.1|9216.1|9225.1|9210.1|1
1629459760000|2021-08-20 11:42:40|9227.1|9212.1|9227.6|9212.6|9227.6|9212.6|9227.1|9212.1|0
1629459770000|2021-08-20 11:42:50|9228.3|9213.3|9228.6|9213.6|9228.6|9213.6|9228.3|9213.3|0
1629459780000|2021-08-20 11:43:00|9229.1|9214.1|9229.5|9214.5|9229.5|9214.5|9229.1|9214.1|0
1629459790000|2021-08-20 11:43:10|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1629459810000|2021-08-20 11:43:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|1
1629459830000|2021-08-20 11:43:50|9231.3|9216.3|9231.1|9216.1|9231.3|9216.3|9231.1|9216.1|1
1629459840000|2021-08-20 11:44:00|9231.4|9216.4|9232|9217|9232|9217|9231.4|9216.4|1
1629459850000|2021-08-20 11:44:10|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|0
1629459860000|2021-08-20 11:44:20|9232.5|9217.5|9233.1|9218.1|9233.1|9218.1|9232.5|9217.5|1
1629459870000|2021-08-20 11:44:30|9233.8|9218.8|9233.6|9218.6|9233.8|9218.8|9233.6|9218.6|1
1629459890000|2021-08-20 11:44:50|9234|9219|9234.1|9219.1|9234.1|9219.1|9234|9219|1
1629459900000|2021-08-20 11:45:00|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1629459910000|2021-08-20 11:45:10|9235|9220|9235.6|9220.6|9235.6|9220.6|9235|9220|1
1629459930000|2021-08-20 11:45:30|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|1
1629459940000|2021-08-20 11:45:40|9236.5|9221.5|9238.6|9223.6|9238.6|9223.6|9236.5|9221.5|1
1629459950000|2021-08-20 11:45:50|9239|9224|9239|9224|9239.1|9224.1|9238.6|9223.6|0
1629459960000|2021-08-20 11:46:00|9239.1|9224.1|9237.6|9222.6|9239.3|9224.3|9237.6|9222.6|2
1629459990000|2021-08-20 11:46:30|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|2
1629460020000|2021-08-20 11:47:00|9238.6|9223.6|9238.1|9223.1|9238.6|9223.6|9238.1|9223.1|3
1629460030000|2021-08-20 11:47:10|9237.8|9222.8|9238.1|9223.1|9238.1|9223.1|9237.6|9222.6|0
1629460040000|2021-08-20 11:47:20|9238.3|9223.3|9238.6|9223.6|9238.6|9223.6|9238.3|9223.3|1
1629460050000|2021-08-20 11:47:30|9238.8|9223.8|9239.6|9224.6|9239.6|9224.6|9238.8|9223.8|1
1629460080000|2021-08-20 11:48:00|9240.6|9225.6|9241.1|9226.1|9241.1|9226.1|9240.6|9225.6|1
1629460100000|2021-08-20 11:48:20|9241.6|9226.6|9236.6|9221.6|9241.6|9226.6|9236.6|9221.6|3
1629460110000|2021-08-20 11:48:30|9235.9|9220.9|9235.6|9220.6|9235.9|9220.9|9235.6|9220.6|0
1629460120000|2021-08-20 11:48:40|9231.6|9216.6|9230.9|9215.9|9231.6|9216.6|9230.4|9215.4|2
1629460130000|2021-08-20 11:48:50|9232.8|9217.8|9233.1|9218.1|9233.1|9218.1|9232.8|9217.8|0
1629460160000|2021-08-20 11:49:20|9234.2|9219.2|9233.1|9218.1|9234.6|9219.6|9233.1|9218.1|0
1629460190000|2021-08-20 11:49:50|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|1
1629460230000|2021-08-20 11:50:30|9236|9221|9236.1|9221.1|9236.1|9221.1|9236|9221|0
1629460260000|2021-08-20 11:51:00|9236.4|9221.4|9237.6|9222.6|9237.6|9222.6|9236.4|9221.4|1
1629460300000|2021-08-20 11:51:40|9238|9223|9238.1|9223.1|9238.1|9223.1|9238|9223|1
1629460340000|2021-08-20 11:52:20|9233.6|9218.6|9234.1|9219.1|9234.1|9219.1|9233.1|9218.1|5
1629460370000|2021-08-20 11:52:50|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1629460390000|2021-08-20 11:53:10|9234.1|9219.1|9234.1|9219.1|9234.6|9219.6|9234.1|9219.1|6
1629460440000|2021-08-20 11:54:00|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|0
1629460490000|2021-08-20 11:54:50|9235.5|9220.5|9235.1|9220.1|9235.6|9220.6|9235.1|9220.1|1
1629460500000|2021-08-20 11:55:00|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1629460550000|2021-08-20 11:55:50|||||||||1
1629460560000|2021-08-20 11:56:00|9235.1|9220.1|9235.6|9220.6|9235.6|9220.6|9235.1|9220.1|0
1629460570000|2021-08-20 11:56:10|9232.6|9217.6|9229.1|9214.1|9232.6|9217.6|9229.1|9214.1|5
1629460580000|2021-08-20 11:56:20|9229.8|9214.8|9226.9|9211.9|9229.8|9214.8|9226.9|9211.9|1
1629460590000|2021-08-20 11:56:30|9225.1|9210.1|9224.2|9209.2|9225.1|9210.1|9224.2|9209.2|0
1629460600000|2021-08-20 11:56:40|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1629460620000|2021-08-20 11:57:00|9223.7|9208.7|9224.1|9209.1|9224.4|9209.4|9223.7|9208.7|0
1629460630000|2021-08-20 11:57:10|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1629460670000|2021-08-20 11:57:50|9229.4|9214.4|9230.4|9215.4|9230.4|9215.4|9229.4|9214.4|2
1629460700000|2021-08-20 11:58:20|9230.8|9215.8|9230.9|9215.9|9230.9|9215.9|9230.8|9215.8|0
1629460710000|2021-08-20 11:58:30|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1629460730000|2021-08-20 11:58:50|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1629460750000|2021-08-20 11:59:10|9231.6|9216.6|9231.9|9216.9|9231.9|9216.9|9231.4|9216.4|0
1629460760000|2021-08-20 11:59:20|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|1
1629460800000|2021-08-20 12:00:00|9222.7|9207.7|9220.2|9205.2|9222.7|9207.7|9218.4|9203.4|19
1629460810000|2021-08-20 12:00:10|9221.3|9206.3|9226.1|9211.1|9226.1|9211.1|9221.3|9206.3|5
1629460820000|2021-08-20 12:00:20|9226.5|9211.5|9229.6|9214.6|9229.6|9214.6|9226.5|9211.5|2
1629460830000|2021-08-20 12:00:30|9230.1|9215.1|9223.3|9208.3|9230.1|9215.1|9223.3|9208.3|3
1629460840000|2021-08-20 12:00:40|9223.6|9208.6|9223.8|9208.8|9223.8|9208.8|9223.6|9208.6|0
1629460850000|2021-08-20 12:00:50|9224.1|9209.1|9224.3|9209.3|9224.3|9209.3|9224.1|9209.1|1
1629460860000|2021-08-20 12:01:00|9227.3|9212.3|9228.3|9213.3|9228.3|9213.3|9227.3|9212.3|2
1629460870000|2021-08-20 12:01:10|9229.8|9214.8|9232.6|9217.6|9232.6|9217.6|9229.8|9214.8|0
1629460880000|2021-08-20 12:01:20|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1629460890000|2021-08-20 12:01:30|9235.1|9220.1|9235.6|9220.6|9235.6|9220.6|9235.1|9220.1|0
1629460900000|2021-08-20 12:01:40|9236|9221|9232.1|9217.1|9236.6|9221.6|9232.1|9217.1|1
1629460910000|2021-08-20 12:01:50|9233.1|9218.1|9232.6|9217.6|9233.1|9218.1|9232.6|9217.6|2
1629460920000|2021-08-20 12:02:00|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1629460940000|2021-08-20 12:02:20|9233.6|9218.6|9231.6|9216.6|9233.6|9218.6|9231.6|9216.6|2
1629460950000|2021-08-20 12:02:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1629460970000|2021-08-20 12:02:50|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|1
1629460980000|2021-08-20 12:03:00|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|1
1629460990000|2021-08-20 12:03:10|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1629461030000|2021-08-20 12:03:50|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|1
1629461100000|2021-08-20 12:05:00|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|2
1629461110000|2021-08-20 12:05:10|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9236.6|9221.6|1
1629461120000|2021-08-20 12:05:20|||||||||1
1629461130000|2021-08-20 12:05:30|9233.1|9218.1|9232.9|9217.9|9233.1|9218.1|9227.9|9212.9|10
1629461140000|2021-08-20 12:05:40|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1629461150000|2021-08-20 12:05:50|9232.7|9217.7|9232.6|9217.6|9232.7|9217.7|9232.1|9217.1|1
1629461160000|2021-08-20 12:06:00|9235.1|9220.1|9236.5|9221.5|9236.5|9221.5|9235.1|9220.1|1
1629461170000|2021-08-20 12:06:10|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1629461210000|2021-08-20 12:06:50|9236.1|9221.1|9228.7|9213.7|9236.1|9221.1|9228.7|9213.7|9
1629461220000|2021-08-20 12:07:00|9227.7|9212.7|9226.7|9211.7|9227.7|9212.7|9225.9|9210.9|4
1629461250000|2021-08-20 12:07:30|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1629461270000|2021-08-20 12:07:50|9226.9|9211.9|9226.6|9211.6|9226.9|9211.9|9226.6|9211.6|1
1629461280000|2021-08-20 12:08:00|9223.1|9208.1|9221|9206|9223.1|9208.1|9221|9206|3
1629461290000|2021-08-20 12:08:10|9219.1|9204.1|9218.1|9203.1|9219.1|9204.1|9218.1|9203.1|0
1629461300000|2021-08-20 12:08:20|9218.4|9203.4|9218.6|9203.6|9218.6|9203.6|9218.4|9203.4|0
1629461310000|2021-08-20 12:08:30|9218.2|9203.2|9218.6|9203.6|9218.6|9203.6|9218.2|9203.2|0
1629461330000|2021-08-20 12:08:50|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|1
1629461340000|2021-08-20 12:09:00|9221.9|9206.9|9222.1|9207.1|9222.1|9207.1|9221.9|9206.9|0
1629461360000|2021-08-20 12:09:20|9223.1|9208.1|9223.8|9208.8|9223.8|9208.8|9223.1|9208.1|0
1629461370000|2021-08-20 12:09:30|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1629461380000|2021-08-20 12:09:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|5
1629461390000|2021-08-20 12:09:50|9224.4|9209.4|9222.1|9207.1|9224.4|9209.4|9222.1|9207.1|0
1629461400000|2021-08-20 12:10:00|9224.1|9209.1|9224.6|9209.6|9225.1|9210.1|9224.1|9209.1|3
1629461410000|2021-08-20 12:10:10|9223.9|9208.9|9224.4|9209.4|9224.4|9209.4|9222.1|9207.1|1
1629461420000|2021-08-20 12:10:20|9225.1|9210.1|9224.1|9209.1|9225.6|9210.6|9224.1|9209.1|2
1629461430000|2021-08-20 12:10:30|9224.6|9209.6|9224.1|9209.1|9224.6|9209.6|9224.1|9209.1|1
1629461440000|2021-08-20 12:10:40|9224.6|9209.6|9218.6|9203.6|9224.6|9209.6|9218.6|9203.6|5
1629461450000|2021-08-20 12:10:50|9217.6|9202.6|9227.8|9212.8|9227.8|9212.8|9217.6|9202.6|6
1629461460000|2021-08-20 12:11:00|9227.1|9212.1|9224.3|9209.3|9227.1|9212.1|9223.8|9208.8|0
1629461510000|2021-08-20 12:11:50|9224.8|9209.8|9226|9211|9226|9211|9224.8|9209.8|2
1629461540000|2021-08-20 12:12:20|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1629461550000|2021-08-20 12:12:30|9227.2|9212.2|9225.6|9210.6|9227.2|9212.2|9224.8|9209.8|2
1629461570000|2021-08-20 12:12:50|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|1
1629461600000|2021-08-20 12:13:20|9225.8|9210.8|9225.1|9210.1|9225.8|9210.8|9224.3|9209.3|6
1629461610000|2021-08-20 12:13:30|9225.3|9210.3|9219.7|9204.7|9225.3|9210.3|9219.7|9204.7|3
1629461620000|2021-08-20 12:13:40|9217.4|9202.4|9219.3|9204.3|9219.3|9204.3|9216.4|9201.4|2
1629461630000|2021-08-20 12:13:50|9218.8|9203.8|9219.8|9204.8|9219.8|9204.8|9218.8|9203.8|2
1629461640000|2021-08-20 12:14:00|9219.3|9204.3|9216.6|9201.6|9219.3|9204.3|9216.6|9201.6|0
1629461650000|2021-08-20 12:14:10|9216.4|9201.4|9215.6|9200.6|9216.4|9201.4|9215.6|9200.6|0
1629461660000|2021-08-20 12:14:20|9215.4|9200.4|9211.1|9196.1|9215.4|9200.4|9211.1|9196.1|4
1629461670000|2021-08-20 12:14:30|9211.5|9196.5|9214.9|9199.9|9215.1|9200.1|9211.5|9196.5|1
1629461680000|2021-08-20 12:14:40|9214.8|9199.8|9223.3|9208.3|9223.3|9208.3|9214.3|9199.3|2
1629461690000|2021-08-20 12:14:50|9222.6|9207.6|9217.8|9202.8|9223.3|9208.3|9217.8|9202.8|2
1629461700000|2021-08-20 12:15:00|9220.6|9205.6|9213.9|9198.9|9220.6|9205.6|9213.9|9198.9|7
1629461710000|2021-08-20 12:15:10|9213.6|9198.6|9214.3|9199.3|9214.8|9199.8|9213.6|9198.6|0
1629461720000|2021-08-20 12:15:20|9214.6|9199.6|9212.6|9197.6|9214.8|9199.8|9212.6|9197.6|3
1629461730000|2021-08-20 12:15:30|9212.9|9197.9|9213.6|9198.6|9213.8|9198.8|9212.9|9197.9|0
1629461740000|2021-08-20 12:15:40|9214.3|9199.3|9213.8|9198.8|9214.3|9199.3|9213.3|9198.3|0
1629461750000|2021-08-20 12:15:50|9213.3|9198.3|9213.6|9198.6|9213.6|9198.6|9212.6|9197.6|1
1629461760000|2021-08-20 12:16:00|9213.8|9198.8|9212.1|9197.1|9214.1|9199.1|9212.1|9197.1|2
1629461770000|2021-08-20 12:16:10|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1629461780000|2021-08-20 12:16:20|9211.3|9196.3|9211.8|9196.8|9212.3|9197.3|9211.3|9196.3|21
1629461790000|2021-08-20 12:16:30|9211.4|9196.4|9210.8|9195.8|9211.4|9196.4|9210.8|9195.8|0
1629461800000|2021-08-20 12:16:40|9211.8|9196.8|9214.1|9199.1|9214.1|9199.1|9211.8|9196.8|3
1629461810000|2021-08-20 12:16:50|9214.5|9199.5|9215.3|9200.3|9215.3|9200.3|9214.3|9199.3|2
1629461820000|2021-08-20 12:17:00|9215.7|9200.7|9215.8|9200.8|9215.8|9200.8|9215.7|9200.7|0
1629461870000|2021-08-20 12:17:50|9218.5|9203.5|9219.5|9204.5|9219.5|9204.5|9218.5|9203.5|2
1629461880000|2021-08-20 12:18:00|9219.8|9204.8|9215.8|9200.8|9219.8|9204.8|9215.8|9200.8|2
1629461890000|2021-08-20 12:18:10|9216.8|9201.8|9219.3|9204.3|9219.3|9204.3|9216.8|9201.8|2
1629461900000|2021-08-20 12:18:20|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|1
1629461910000|2021-08-20 12:18:30|9217.8|9202.8|9218.3|9203.3|9218.3|9203.3|9217.8|9202.8|1
1629461920000|2021-08-20 12:18:40|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|1
1629461930000|2021-08-20 12:18:50|||||||||1
1629461990000|2021-08-20 12:19:50|9217.5|9202.5|9216.1|9201.1|9217.5|9202.5|9216.1|9201.1|1
1629462000000|2021-08-20 12:20:00|9215.8|9200.8|9212.3|9197.3|9215.8|9200.8|9211.8|9196.8|3
1629462020000|2021-08-20 12:20:20|9211.9|9196.9|9211.8|9196.8|9211.9|9196.9|9211.8|9196.8|0
1629462030000|2021-08-20 12:20:30|9212.5|9197.5|9212.8|9197.8|9212.8|9197.8|9212.5|9197.5|0
1629462040000|2021-08-20 12:20:40|9211.8|9196.8|9210.7|9195.7|9211.8|9196.8|9210.7|9195.7|4
1629462060000|2021-08-20 12:21:00|9210.3|9195.3|9218.8|9203.8|9218.8|9203.8|9210.3|9195.3|10
1629462080000|2021-08-20 12:21:20|9217.3|9202.3|9218.2|9203.2|9218.2|9203.2|9217.3|9202.3|2
1629462090000|2021-08-20 12:21:30|9218.3|9203.3|9220.3|9205.3|9222.8|9207.8|9218.3|9203.3|9
1629462100000|2021-08-20 12:21:40|9219.9|9204.9|9222.1|9207.1|9222.1|9207.1|9219.8|9204.8|0
1629462110000|2021-08-20 12:21:50|9223.2|9208.2|9220.8|9205.8|9224.8|9209.8|9220.8|9205.8|9
1629462120000|2021-08-20 12:22:00|9219.8|9204.8|9223.3|9208.3|9223.3|9208.3|9218.1|9203.1|1
1629462130000|2021-08-20 12:22:10|9223.6|9208.6|9223.3|9208.3|9223.8|9208.8|9223.3|9208.3|0
1629462140000|2021-08-20 12:22:20|9222.6|9207.6|9222.9|9207.9|9224.3|9209.3|9220.8|9205.8|1
1629462150000|2021-08-20 12:22:30|9222.8|9207.8|9224.3|9209.3|9224.3|9209.3|9222.8|9207.8|0
1629462160000|2021-08-20 12:22:40|9224.6|9209.6|9224.8|9209.8|9224.8|9209.8|9224.3|9209.3|0
1629462190000|2021-08-20 12:23:10|9228.8|9213.8|9229.3|9214.3|9229.3|9214.3|9228.8|9213.8|3
1629462210000|2021-08-20 12:23:30|9229.8|9214.8|9232.3|9217.3|9232.3|9217.3|9229.8|9214.8|0
1629462230000|2021-08-20 12:23:50|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|2
1629462260000|2021-08-20 12:24:20|9231.9|9216.9|9230.9|9215.9|9231.9|9216.9|9230.9|9215.9|11
1629462270000|2021-08-20 12:24:30|9230.3|9215.3|9231.8|9216.8|9231.8|9216.8|9230.3|9215.3|2
1629462290000|2021-08-20 12:24:50|9231.4|9216.4|9230.1|9215.1|9231.4|9216.4|9229.8|9214.8|4
1629462300000|2021-08-20 12:25:00|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|1
1629462320000|2021-08-20 12:25:20|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|1
1629462330000|2021-08-20 12:25:30|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|0
1629462340000|2021-08-20 12:25:40|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|3
1629462360000|2021-08-20 12:26:00|9223.1|9208.1|9220.3|9205.3|9223.1|9208.1|9220.3|9205.3|1
1629462370000|2021-08-20 12:26:10|9219.9|9204.9|9219.3|9204.3|9219.9|9204.9|9219.3|9204.3|0
1629462390000|2021-08-20 12:26:30|9218.9|9203.9|9218.4|9203.4|9218.9|9203.9|9218.4|9203.4|1
1629462420000|2021-08-20 12:27:00|9218.3|9203.3|9219.3|9204.3|9219.9|9204.9|9218.3|9203.3|5
1629462430000|2021-08-20 12:27:10|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|9219.4|9204.4|0
1629462440000|2021-08-20 12:27:20|9219.1|9204.1|9216.9|9201.9|9219.1|9204.1|9216.9|9201.9|1
1629462450000|2021-08-20 12:27:30|9218.3|9203.3|9221.6|9206.6|9221.9|9206.9|9218.3|9203.3|0
1629462460000|2021-08-20 12:27:40|9221.1|9206.1|9220.8|9205.8|9221.1|9206.1|9220.8|9205.8|0
1629462480000|2021-08-20 12:28:00|9222.5|9207.5|9229.8|9214.8|9230.3|9215.3|9222.3|9207.3|3
1629462490000|2021-08-20 12:28:10|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1629462500000|2021-08-20 12:28:20|9227.5|9212.5|9224.5|9209.5|9227.5|9212.5|9224.5|9209.5|62
1629462520000|2021-08-20 12:28:40|9225.5|9210.5|9229|9214|9229.5|9214.5|9225.5|9210.5|0
1629462530000|2021-08-20 12:28:50|9228|9213|9230.3|9215.3|9231.5|9216.5|9228|9213|0
1629462540000|2021-08-20 12:29:00|9230.5|9215.5|9229.5|9214.5|9230.5|9215.5|9229.5|9214.5|0
1629462550000|2021-08-20 12:29:10|9229.8|9214.8|9230|9215|9230|9215|9229.8|9214.8|0
1629462580000|2021-08-20 12:29:40|||||||||8
1629462590000|2021-08-20 12:29:50|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|0
1629462600000|2021-08-20 12:30:00|9231.1|9216.1|9234|9219|9234|9219|9231.1|9216.1|1
1629462640000|2021-08-20 12:30:40|9229|9214|9228|9213|9229|9214|9228|9213|1
1629462650000|2021-08-20 12:30:50|9230.5|9215.5|9233.2|9218.2|9233.2|9218.2|9230.5|9215.5|2
1629462660000|2021-08-20 12:31:00|9232.8|9217.8|9233.7|9218.7|9233.7|9218.7|9232.8|9217.8|0
1629462690000|2021-08-20 12:31:30|9234|9219|9234.2|9219.2|9234.2|9219.2|9234|9219|0
1629462700000|2021-08-20 12:31:40|9233.5|9218.5|9230.5|9215.5|9233.5|9218.5|9230.5|9215.5|3
1629462710000|2021-08-20 12:31:50|9230|9215|9229|9214|9230|9215|9229|9214|1
1629462740000|2021-08-20 12:32:20|9228|9213|9228|9213|9228|9213|9228|9213|1
1629462750000|2021-08-20 12:32:30|9229|9214|9229|9214|9229|9214|9229|9214|2
1629462780000|2021-08-20 12:33:00|9228.7|9213.7|9228|9213|9228.7|9213.7|9228|9213|2
1629462830000|2021-08-20 12:33:50|9226.5|9211.5|9225.8|9210.8|9226.5|9211.5|9225.8|9210.8|2
1629462840000|2021-08-20 12:34:00|9226|9211|9227.3|9212.3|9227.3|9212.3|9225.3|9210.3|1
1629462890000|2021-08-20 12:34:50|9226.8|9211.8|9229|9214|9229|9214|9226|9211|2
1629462900000|2021-08-20 12:35:00|9230.1|9215.1|9233|9218|9233|9218|9230.1|9215.1|3
1629462930000|2021-08-20 12:35:30|9234.6|9219.6|9232.5|9217.5|9234.6|9219.6|9232.5|9217.5|5
1629462940000|2021-08-20 12:35:40|9232.9|9217.9|9233|9218|9233|9218|9232.9|9217.9|0
1629462950000|2021-08-20 12:35:50|9234.8|9219.8|9235.3|9220.3|9236.1|9221.1|9234.8|9219.8|4
1629462960000|2021-08-20 12:36:00|9235.6|9220.6|9235.3|9220.3|9235.6|9220.6|9235.3|9220.3|1
1629462970000|2021-08-20 12:36:10|9238.7|9223.7|9236.4|9221.4|9239.4|9224.4|9236.4|9221.4|13
1629463010000|2021-08-20 12:36:50|||||||||1
1629463020000|2021-08-20 12:37:00|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|0
1629463070000|2021-08-20 12:37:50|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|2
1629463100000|2021-08-20 12:38:20|9239.7|9224.7|9241.5|9226.5|9241.5|9226.5|9239.7|9224.7|5
1629463110000|2021-08-20 12:38:30|9241.7|9226.7|9242.2|9227.2|9242.2|9227.2|9241.7|9226.7|3
1629463130000|2021-08-20 12:38:50|9240.1|9225.1|9238.7|9223.7|9240.1|9225.1|9238.7|9223.7|1
1629463140000|2021-08-20 12:39:00|9237.7|9222.7|9236.7|9221.7|9237.7|9222.7|9236.7|9221.7|3
1629463190000|2021-08-20 12:39:50|9236|9221|9235.8|9220.8|9236|9221|9235.8|9220.8|2
1629463200000|2021-08-20 12:40:00|9235|9220|9237.9|9222.9|9237.9|9222.9|9235|9220|3
1629463210000|2021-08-20 12:40:10|9238.5|9223.5|9235.8|9220.8|9238.5|9223.5|9235.8|9220.8|6
1629463250000|2021-08-20 12:40:50|9235.5|9220.5|9235.9|9220.9|9236.5|9221.5|9234.3|9219.3|2
1629463260000|2021-08-20 12:41:00|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1629463310000|2021-08-20 12:41:50|||||||||3
1629463350000|2021-08-20 12:42:30|9234.1|9219.1|9237.1|9222.1|9237.1|9222.1|9234.1|9219.1|4
1629463360000|2021-08-20 12:42:40|9237.6|9222.6|9242.1|9227.1|9242.1|9227.1|9237.6|9222.6|6
1629463370000|2021-08-20 12:42:50|9242.6|9227.6|9243.6|9228.6|9243.6|9228.6|9242.3|9227.3|2
1629463380000|2021-08-20 12:43:00|9244|9229|9244.1|9229.1|9244.1|9229.1|9243.6|9228.6|0
1629463420000|2021-08-20 12:43:40|||||||||1
1629463430000|2021-08-20 12:43:50|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|2
1629463440000|2021-08-20 12:44:00|9244|9229|9244.6|9229.6|9244.6|9229.6|9244|9229|0
1629463450000|2021-08-20 12:44:10|9244.3|9229.3|9244.5|9229.5|9244.6|9229.6|9244.1|9229.1|1
1629463470000|2021-08-20 12:44:30|9245|9230|9246.5|9231.5|9246.5|9231.5|9245|9230|0
1629463480000|2021-08-20 12:44:40|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|2
1629463490000|2021-08-20 12:44:50|||||||||1
1629463510000|2021-08-20 12:45:10|9246.5|9231.5|9242.8|9227.8|9246.5|9231.5|9238.7|9223.7|8
1629463520000|2021-08-20 12:45:20|9243.3|9228.3|9244|9229|9244|9229|9243.3|9228.3|0
1629463530000|2021-08-20 12:45:30|9244.7|9229.7|9245|9230|9245|9230|9244.7|9229.7|0
1629463550000|2021-08-20 12:45:50|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|1
1629463560000|2021-08-20 12:46:00|9241.6|9226.6|9241.1|9226.1|9242.1|9227.1|9241.1|9226.1|1
1629463590000|2021-08-20 12:46:30|9240.2|9225.2|9238.1|9223.1|9240.2|9225.2|9238.1|9223.1|1
1629463600000|2021-08-20 12:46:40|9236.6|9221.6|9236.1|9221.1|9236.6|9221.6|9236.1|9221.1|0
1629463610000|2021-08-20 12:46:50|9237.1|9222.1|9236.1|9221.1|9237.1|9222.1|9236.1|9221.1|1
1629463620000|2021-08-20 12:47:00|9235.7|9220.7|9237.8|9222.8|9237.8|9222.8|9235.7|9220.7|1
1629463660000|2021-08-20 12:47:40|9244|9229|9244|9229|9244|9229|9244|9229|1
1629463670000|2021-08-20 12:47:50|9243.5|9228.5|9240.5|9225.5|9243.5|9228.5|9240.5|9225.5|3
1629463680000|2021-08-20 12:48:00|9239.1|9224.1|9239.5|9224.5|9239.9|9224.9|9238.1|9223.1|7
1629463690000|2021-08-20 12:48:10|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|1
1629463710000|2021-08-20 12:48:30|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|0
1629463730000|2021-08-20 12:48:50|||||||||1
1629463740000|2021-08-20 12:49:00|9240.8|9225.8|9243.5|9228.5|9243.5|9228.5|9240.8|9225.8|2
1629463760000|2021-08-20 12:49:20|9244.2|9229.2|9245|9230|9248.1|9233.1|9244.2|9229.2|12
1629463770000|2021-08-20 12:49:30|9246|9231|9245.5|9230.5|9246|9231|9244.1|9229.1|3
1629463790000|2021-08-20 12:49:50|9245.3|9230.3|9245.5|9230.5|9245.5|9230.5|9245|9230|2
1629463800000|2021-08-20 12:50:00|9245.8|9230.8|9246|9231|9246|9231|9245.5|9230.5|1
1629463830000|2021-08-20 12:50:30|9246.1|9231.1|9243.6|9228.6|9246.1|9231.1|9243.6|9228.6|2
1629463840000|2021-08-20 12:50:40|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|0
1629463850000|2021-08-20 12:50:50|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|1
1629463870000|2021-08-20 12:51:10|9246.5|9231.5|9246.8|9231.8|9246.8|9231.8|9246.5|9231.5|6
1629463880000|2021-08-20 12:51:20|9246.6|9231.6|9246.5|9231.5|9246.6|9231.6|9246.5|9231.5|0
1629463890000|2021-08-20 12:51:30|9247|9232|9247|9232|9247.5|9232.5|9247|9232|11
1629463900000|2021-08-20 12:51:40|9246.6|9231.6|9246.5|9231.5|9246.6|9231.6|9245.5|9230.5|1
1629463910000|2021-08-20 12:51:50|9245.5|9230.5|9246.5|9231.5|9246.5|9231.5|9245.3|9230.3|1
1629463920000|2021-08-20 12:52:00|9246|9231|9245.6|9230.6|9246|9231|9244.6|9229.6|1
1629463930000|2021-08-20 12:52:10|9244.6|9229.6|9244.6|9229.6|9245|9230|9244.6|9229.6|0
1629463940000|2021-08-20 12:52:20|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|0
1629463960000|2021-08-20 12:52:40|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|2
1629463970000|2021-08-20 12:52:50|9245.4|9230.4|9244.3|9229.3|9245.4|9230.4|9243.8|9228.8|2
1629463980000|2021-08-20 12:53:00|9244.1|9229.1|9244.8|9229.8|9244.8|9229.8|9244.1|9229.1|0
1629463990000|2021-08-20 12:53:10|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|0
1629464000000|2021-08-20 12:53:20|9245|9230|9245|9230|9245|9230|9245|9230|1
1629464010000|2021-08-20 12:53:30|9244.6|9229.6|9245|9230|9245|9230|9244.6|9229.6|0
1629464030000|2021-08-20 12:53:50|9244.3|9229.3|9244.6|9229.6|9244.6|9229.6|9244.3|9229.3|1
1629464040000|2021-08-20 12:54:00|9244.3|9229.3|9243.8|9228.8|9244.3|9229.3|9243.3|9228.3|1
1629464050000|2021-08-20 12:54:10|9244.3|9229.3|9244.6|9229.6|9244.6|9229.6|9244.3|9229.3|0
1629464080000|2021-08-20 12:54:40|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|1
1629464090000|2021-08-20 12:54:50|9243.8|9228.8|9242.8|9227.8|9243.8|9228.8|9242.8|9227.8|1
1629464120000|2021-08-20 12:55:20|9242.3|9227.3|9242.1|9227.1|9242.3|9227.3|9242.1|9227.1|1
1629464130000|2021-08-20 12:55:30|9242.3|9227.3|9242.1|9227.1|9242.3|9227.3|9241.9|9226.9|0
1629464140000|2021-08-20 12:55:40|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|0
1629464150000|2021-08-20 12:55:50|9241.4|9226.4|9238.3|9223.3|9241.4|9226.4|9238.3|9223.3|2
1629464160000|2021-08-20 12:56:00|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|0
1629464170000|2021-08-20 12:56:10|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1629464180000|2021-08-20 12:56:20|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|1
1629464190000|2021-08-20 12:56:30|9242.3|9227.3|9246.5|9231.5|9246.5|9231.5|9242.3|9227.3|2
1629464210000|2021-08-20 12:56:50|||||||||1
1629464220000|2021-08-20 12:57:00|9246.1|9231.1|9246|9231|9246.1|9231.1|9245.8|9230.8|2
1629464250000|2021-08-20 12:57:30|9239.1|9224.1|9237.6|9222.6|9239.1|9224.1|9237.6|9222.6|5
1629464260000|2021-08-20 12:57:40|9237.1|9222.1|9235.7|9220.7|9237.1|9222.1|9235.7|9220.7|0
1629464270000|2021-08-20 12:57:50|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|1
1629464280000|2021-08-20 12:58:00|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|0
1629464330000|2021-08-20 12:58:50|9232.6|9217.6|9232.2|9217.2|9232.6|9217.6|9232.2|9217.2|3
1629464340000|2021-08-20 12:59:00|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1629464380000|2021-08-20 12:59:40|9233.3|9218.3|9232.6|9217.6|9233.3|9218.3|9232.6|9217.6|5
1629464390000|2021-08-20 12:59:50|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|1
1629464400000|2021-08-20 13:00:00|9233.1|9218.1|9237.6|9222.6|9237.6|9222.6|9232.1|9217.1|10
1629464410000|2021-08-20 13:00:10|9237.1|9222.1|9241.6|9226.6|9242.1|9227.1|9237.1|9222.1|13
1629464420000|2021-08-20 13:00:20|9242.1|9227.1|9247.3|9232.3|9247.3|9232.3|9242.1|9227.1|25
1629464430000|2021-08-20 13:00:30|9247|9232|9254.3|9239.3|9254.5|9239.5|9247|9232|21
1629464440000|2021-08-20 13:00:40|9254.2|9239.2|9253.3|9238.3|9254.2|9239.2|9253.3|9238.3|1
1629464450000|2021-08-20 13:00:50|9252.7|9237.7|9249|9234|9252.7|9237.7|9249|9234|7
1629464460000|2021-08-20 13:01:00|9249.1|9234.1|9246.3|9231.3|9249.1|9234.1|9244.9|9229.9|4
1629464470000|2021-08-20 13:01:10|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|0
1629464490000|2021-08-20 13:01:30|9245.6|9230.6|9239.7|9224.7|9245.6|9230.6|9239.7|9224.7|3
1629464500000|2021-08-20 13:01:40|9239.1|9224.1|9239.3|9224.3|9241.9|9226.9|9239.1|9224.1|1
1629464510000|2021-08-20 13:01:50|9242.2|9227.2|9242.5|9227.5|9242.6|9227.6|9237.5|9222.5|11
1629464520000|2021-08-20 13:02:00|9242.9|9227.9|9239.4|9224.4|9244.9|9229.9|9237.4|9222.4|21
1629464560000|2021-08-20 13:02:40|9236.4|9221.4|9236.9|9221.9|9238.4|9223.4|9236.4|9221.4|9
1629464570000|2021-08-20 13:02:50|9237.6|9222.6|9239.6|9224.6|9239.6|9224.6|9237.6|9222.6|11
1629464580000|2021-08-20 13:03:00|9238.8|9223.8|9239.4|9224.4|9239.4|9224.4|9238.6|9223.6|0
1629464590000|2021-08-20 13:03:10|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|2
1629464610000|2021-08-20 13:03:30|9240.6|9225.6|9239.9|9224.9|9240.6|9225.6|9239.9|9224.9|2
1629464620000|2021-08-20 13:03:40|9236.2|9221.2|9238.2|9223.2|9238.2|9223.2|9236.2|9221.2|1
1629464630000|2021-08-20 13:03:50|9237.2|9222.2|9234.3|9219.3|9237.2|9222.2|9233.8|9218.8|11
1629464640000|2021-08-20 13:04:00|9231.9|9216.9|9230.7|9215.7|9231.9|9216.9|9230.2|9215.2|2
1629464650000|2021-08-20 13:04:10|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|1
1629464660000|2021-08-20 13:04:20|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|0
1629464680000|2021-08-20 13:04:40|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1629464690000|2021-08-20 13:04:50|9234.4|9219.4|9234.1|9219.1|9234.4|9219.4|9234.1|9219.1|1
1629464700000|2021-08-20 13:05:00|9234.6|9219.6|9232.9|9217.9|9234.6|9219.6|9232.6|9217.6|10
1629464710000|2021-08-20 13:05:10|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1629464720000|2021-08-20 13:05:20|9233.4|9218.4|9241.8|9226.8|9241.8|9226.8|9233.4|9218.4|2
1629464730000|2021-08-20 13:05:30|9242.6|9227.6|9245.8|9230.8|9245.8|9230.8|9242.6|9227.6|3
1629464750000|2021-08-20 13:05:50|9245.6|9230.6|9245.3|9230.3|9245.6|9230.6|9245.3|9230.3|1
1629464760000|2021-08-20 13:06:00|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|0
1629464770000|2021-08-20 13:06:10|||||||||19
1629464790000|2021-08-20 13:06:30|9245.3|9230.3|9239.9|9224.9|9245.3|9230.3|9239.9|9224.9|6
1629464800000|2021-08-20 13:06:40|9239.2|9224.2|9235.9|9220.9|9239.3|9224.3|9235.9|9220.9|2
1629464810000|2021-08-20 13:06:50|9236.3|9221.3|9235.9|9220.9|9236.6|9221.6|9235.8|9220.8|4
1629464820000|2021-08-20 13:07:00|9236.6|9221.6|9236.3|9221.3|9236.6|9221.6|9236.3|9221.3|0
1629464830000|2021-08-20 13:07:10|9235.6|9220.6|9234.9|9219.9|9235.6|9220.6|9234.9|9219.9|0
1629464840000|2021-08-20 13:07:20|9236|9221|9236|9221|9236|9221|9236|9221|1
1629464850000|2021-08-20 13:07:30|9237.4|9222.4|9243.4|9228.4|9244.3|9229.3|9237.4|9222.4|7
1629464860000|2021-08-20 13:07:40|9244.6|9229.6|9245.4|9230.4|9245.4|9230.4|9244.6|9229.6|0
1629464870000|2021-08-20 13:07:50|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|1
1629464880000|2021-08-20 13:08:00|9245.5|9230.5|9248.1|9233.1|9249.8|9234.8|9245.4|9230.4|9
1629464890000|2021-08-20 13:08:10|9248.5|9233.5|9245.6|9230.6|9248.5|9233.5|9244.1|9229.1|6
1629464900000|2021-08-20 13:08:20|9246.3|9231.3|9246.5|9231.5|9246.5|9231.5|9246.3|9231.3|0
1629464910000|2021-08-20 13:08:30|9247.5|9232.5|9248.5|9233.5|9249|9234|9247.5|9232.5|4
1629464930000|2021-08-20 13:08:50|9249|9234|9246.3|9231.3|9249|9234|9245.6|9230.6|1
1629464960000|2021-08-20 13:09:20|9246.7|9231.7|9247.5|9232.5|9247.8|9232.8|9245.6|9230.6|11
1629464970000|2021-08-20 13:09:30|9251.6|9236.6|9251.2|9236.2|9252.1|9237.1|9251|9236|10
1629464980000|2021-08-20 13:09:40|9252.5|9237.5|9254.1|9239.1|9254.1|9239.1|9252.5|9237.5|1
1629464990000|2021-08-20 13:09:50|9252.6|9237.6|9248.1|9233.1|9252.6|9237.6|9248.1|9233.1|11
1629465000000|2021-08-20 13:10:00|9247.6|9232.6|9248.6|9233.6|9249.1|9234.1|9247.6|9232.6|6
1629465010000|2021-08-20 13:10:10|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1629465030000|2021-08-20 13:10:30|9252|9237|9251.6|9236.6|9252|9237|9251.6|9236.6|1
1629465040000|2021-08-20 13:10:40|9252.1|9237.1|9252.6|9237.6|9252.6|9237.6|9252.1|9237.1|1
1629465050000|2021-08-20 13:10:50|9252.5|9237.5|9252.8|9237.8|9253.1|9238.1|9252.1|9237.1|3
1629465060000|2021-08-20 13:11:00|9253.1|9238.1|9252.6|9237.6|9253.1|9238.1|9252.6|9237.6|0
1629465110000|2021-08-20 13:11:50|9252.3|9237.3|9249.6|9234.6|9252.3|9237.3|9249.6|9234.6|9
1629465120000|2021-08-20 13:12:00|9250.1|9235.1|9252.1|9237.1|9252.6|9237.6|9250.1|9235.1|11
1629465130000|2021-08-20 13:12:10|9251.8|9236.8|9251.6|9236.6|9251.8|9236.8|9251.6|9236.6|0
1629465140000|2021-08-20 13:12:20|9252.3|9237.3|9251.6|9236.6|9252.3|9237.3|9251.5|9236.5|2
1629465160000|2021-08-20 13:12:40|9249.5|9234.5|9248|9233|9249.5|9234.5|9248|9233|2
1629465170000|2021-08-20 13:12:50|||||||||1
1629465180000|2021-08-20 13:13:00|9247.6|9232.6|9247.6|9232.6|9247.6|9232.6|9247.6|9232.6|3
1629465200000|2021-08-20 13:13:20|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|6
1629465210000|2021-08-20 13:13:30|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|0
1629465230000|2021-08-20 13:13:50|9246.9|9231.9|9249.6|9234.6|9250|9235|9246.9|9231.9|3
1629465240000|2021-08-20 13:14:00|9251|9236|9251|9236|9251|9236|9251|9236|1
1629465260000|2021-08-20 13:14:20|9250.6|9235.6|9250.1|9235.1|9250.6|9235.6|9250.1|9235.1|2
1629465270000|2021-08-20 13:14:30|9252.4|9237.4|9252.1|9237.1|9252.4|9237.4|9252.1|9237.1|2
1629465280000|2021-08-20 13:14:40|9252.4|9237.4|9252.1|9237.1|9252.4|9237.4|9252.1|9237.1|1
1629465290000|2021-08-20 13:14:50|9253.5|9238.5|9253.6|9238.6|9253.9|9238.9|9253.1|9238.1|7
1629465300000|2021-08-20 13:15:00|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|0
1629465310000|2021-08-20 13:15:10|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|0
1629465320000|2021-08-20 13:15:20|9255.3|9240.3|9254.6|9239.6|9255.3|9240.3|9254.6|9239.6|2
1629465330000|2021-08-20 13:15:30|9253.8|9238.8|9253.8|9238.8|9253.8|9238.8|9253.3|9238.3|1
1629465340000|2021-08-20 13:15:40|9255.3|9240.3|9254.6|9239.6|9255.3|9240.3|9254.6|9239.6|5
1629465350000|2021-08-20 13:15:50|||||||||1
1629465360000|2021-08-20 13:16:00|9255|9240|9255|9240|9255|9240|9255|9240|0
1629465380000|2021-08-20 13:16:20|9257.3|9242.3|9259.1|9244.1|9259.1|9244.1|9256.3|9241.3|16
1629465390000|2021-08-20 13:16:30|||||||||2
1629465400000|2021-08-20 13:16:40|||||||||1
1629465410000|2021-08-20 13:16:50|9261.4|9246.4|9264.8|9249.8|9268.2|9253.2|9261.4|9246.4|4
1629465420000|2021-08-20 13:17:00|9264.4|9249.4|9264.6|9249.6|9264.6|9249.6|9264.3|9249.3|1
1629465430000|2021-08-20 13:17:10|9264.3|9249.3|9263.8|9248.8|9264.3|9249.3|9263.8|9248.8|1
1629465440000|2021-08-20 13:17:20|9263.9|9248.9|9264.3|9249.3|9264.3|9249.3|9263.9|9248.9|3
1629465460000|2021-08-20 13:17:40|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|4
1629465470000|2021-08-20 13:17:50|9264.1|9249.1|9266.3|9251.3|9266.3|9251.3|9264.1|9249.1|3
1629465480000|2021-08-20 13:18:00|9264.4|9249.4|9267.7|9252.7|9268.4|9253.4|9264|9249|3
1629465490000|2021-08-20 13:18:10|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|1
1629465500000|2021-08-20 13:18:20|||||||||4
1629465510000|2021-08-20 13:18:30|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|2
1629465520000|2021-08-20 13:18:40|9266.3|9251.3|9266.8|9251.8|9266.8|9251.8|9266.1|9251.1|0
1629465530000|2021-08-20 13:18:50|9266.1|9251.1|9265.4|9250.4|9266.1|9251.1|9265.4|9250.4|2
1629465540000|2021-08-20 13:19:00|9265.3|9250.3|9266.7|9251.7|9266.7|9251.7|9265.3|9250.3|0
1629465550000|2021-08-20 13:19:10|9267.8|9252.8|9267|9252|9267.8|9252.8|9267|9252|4
1629465560000|2021-08-20 13:19:20|9267.3|9252.3|9267.1|9252.1|9267.5|9252.5|9266.6|9251.6|1
1629465570000|2021-08-20 13:19:30|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|0
1629465580000|2021-08-20 13:19:40|9268|9253|9271|9256|9274.7|9259.7|9268|9253|5
1629465590000|2021-08-20 13:19:50|9270.8|9255.8|9269.8|9254.8|9270.8|9255.8|9269.8|9254.8|1
1629465600000|2021-08-20 13:20:00|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|0
1629465610000|2021-08-20 13:20:10|9268.3|9253.3|9268.6|9253.6|9268.6|9253.6|9268.3|9253.3|0
1629465620000|2021-08-20 13:20:20|9268.8|9253.8|9277.2|9262.2|9277.2|9262.2|9268.8|9253.8|50
1629465630000|2021-08-20 13:20:30|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|0
1629465640000|2021-08-20 13:20:40|9278|9263|9278.2|9263.2|9278.2|9263.2|9278|9263|2
1629465650000|2021-08-20 13:20:50|9280.5|9265.5|9281|9266|9282.8|9267.8|9280.5|9265.5|4
1629465660000|2021-08-20 13:21:00|9282|9267|9280.5|9265.5|9282|9267|9280.5|9265.5|3
1629465670000|2021-08-20 13:21:10|9280.3|9265.3|9275.6|9260.6|9280.3|9265.3|9275.6|9260.6|2
1629465680000|2021-08-20 13:21:20|9275.5|9260.5|9274.6|9259.6|9275.5|9260.5|9274.6|9259.6|2
1629465690000|2021-08-20 13:21:30|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|1
1629465700000|2021-08-20 13:21:40|9273.8|9258.8|9273.6|9258.6|9273.8|9258.8|9273.6|9258.6|0
1629465710000|2021-08-20 13:21:50|9273.5|9258.5|9272|9257|9273.5|9258.5|9272|9257|1
1629465720000|2021-08-20 13:22:00|9272.8|9257.8|9272.4|9257.4|9272.8|9257.8|9272.4|9257.4|0
1629465730000|2021-08-20 13:22:10|9276.8|9261.8|9278.9|9263.9|9278.9|9263.9|9276.8|9261.8|22
1629465750000|2021-08-20 13:22:30|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1629465760000|2021-08-20 13:22:40|9279.5|9264.5|9277.6|9262.6|9279.5|9264.5|9276.5|9261.5|7
1629465770000|2021-08-20 13:22:50|9277.8|9262.8|9275.2|9260.2|9277.8|9262.8|9275.2|9260.2|2
1629465790000|2021-08-20 13:23:10|9274.5|9259.5|9273.8|9258.8|9274.5|9259.5|9273.8|9258.8|0
1629465800000|2021-08-20 13:23:20|9273|9258|9272.3|9257.3|9273|9258|9272.3|9257.3|0
1629465820000|2021-08-20 13:23:40|9275.8|9260.8|9276.3|9261.3|9276.3|9261.3|9275.8|9260.8|6
1629465840000|2021-08-20 13:24:00|9276.4|9261.4|9274.7|9259.7|9277.4|9262.4|9273.8|9258.8|1
1629465850000|2021-08-20 13:24:10|9274.3|9259.3|9274.2|9259.2|9274.3|9259.3|9274.2|9259.2|0
1629465860000|2021-08-20 13:24:20|9273.8|9258.8|9274.2|9259.2|9274.2|9259.2|9273.8|9258.8|0
1629465870000|2021-08-20 13:24:30|9270|9255|9267.2|9252.2|9270|9255|9267.2|9252.2|3
1629465890000|2021-08-20 13:24:50|9263.2|9248.2|9266.7|9251.7|9266.7|9251.7|9263.2|9248.2|11
1629465900000|2021-08-20 13:25:00|9266.3|9251.3|9267|9252|9270.1|9255.1|9266.2|9251.2|4
1629465910000|2021-08-20 13:25:10|9266.5|9251.5|9265.4|9250.4|9266.5|9251.5|9265.4|9250.4|0
1629465920000|2021-08-20 13:25:20|9265|9250|9264.5|9249.5|9265|9250|9264.5|9249.5|0
1629465930000|2021-08-20 13:25:30|9263.8|9248.8|9261|9246|9263.8|9248.8|9261|9246|3
1629465940000|2021-08-20 13:25:40|9260.3|9245.3|9258.2|9243.2|9260.3|9245.3|9258.2|9243.2|5
1629465950000|2021-08-20 13:25:50|9257.8|9242.8|9260.4|9245.4|9260.5|9245.5|9257.7|9242.7|4
1629465960000|2021-08-20 13:26:00|9260.5|9245.5|9260|9245|9260.5|9245.5|9259.5|9244.5|0
1629465980000|2021-08-20 13:26:20|9259.5|9244.5|9259.2|9244.2|9259.5|9244.5|9258.5|9243.5|1
1629465990000|2021-08-20 13:26:30|9258.8|9243.8|9257.4|9242.4|9258.8|9243.8|9257|9242|0
1629466000000|2021-08-20 13:26:40|9257.5|9242.5|9256|9241|9257.5|9242.5|9256|9241|2
1629466010000|2021-08-20 13:26:50|9256.8|9241.8|9257.5|9242.5|9257.5|9242.5|9256.8|9241.8|1
1629466020000|2021-08-20 13:27:00|9261|9246|9261|9246|9261|9246|9261|9246|1
1629466030000|2021-08-20 13:27:10|9261.9|9246.9|9265|9250|9265|9250|9261.9|9246.9|3
1629466040000|2021-08-20 13:27:20|9264.5|9249.5|9261.5|9246.5|9264.5|9249.5|9261.5|9246.5|2
1629466060000|2021-08-20 13:27:40|9261|9246|9261|9246|9261|9246|9261|9246|0
1629466080000|2021-08-20 13:28:00|9260.5|9245.5|9258.5|9243.5|9260.5|9245.5|9256.2|9241.2|5
1629466100000|2021-08-20 13:28:20|9258|9243|9258|9243|9258|9243|9258|9243|0
1629466120000|2021-08-20 13:28:40|9257.9|9242.9|9257.5|9242.5|9257.9|9242.9|9257.5|9242.5|1
1629466130000|2021-08-20 13:28:50|9256.5|9241.5|9258|9243|9258|9243|9256.5|9241.5|2
1629466150000|2021-08-20 13:29:10|9258.5|9243.5|9263.4|9248.4|9263.4|9248.4|9258.5|9243.5|3
1629466160000|2021-08-20 13:29:20|9263.5|9248.5|9259.5|9244.5|9263.5|9248.5|9259.5|9244.5|1
1629466170000|2021-08-20 13:29:30|||||||||1
1629466180000|2021-08-20 13:29:40|9257|9242|9253.5|9238.5|9257|9242|9253.5|9238.5|3
1629466190000|2021-08-20 13:29:50|9251.5|9236.5|9251|9236|9251.5|9236.5|9251|9236|1
1629466200000|2021-08-20 13:30:00|9251.5|9236.5|9250.5|9235.5|9251.5|9236.5|9250.5|9235.5|23
1629466210000|2021-08-20 13:30:10|9251.9|9236.9|9258.5|9243.5|9261.2|9246.2|9251.9|9236.9|18
1629466220000|2021-08-20 13:30:20|9256.8|9241.8|9252.5|9237.5|9256.8|9241.8|9252.5|9237.5|7
1629466230000|2021-08-20 13:30:30|9253|9238|9247.3|9232.3|9253|9238|9246.9|9231.9|10
1629466240000|2021-08-20 13:30:40|9248.3|9233.3|9253.3|9238.3|9253.8|9238.8|9248.3|9233.3|11
1629466250000|2021-08-20 13:30:50|9257.8|9242.8|9258.3|9243.3|9258.8|9243.8|9257.8|9242.8|10
1629466260000|2021-08-20 13:31:00|9257.9|9242.9|9252.8|9237.8|9257.9|9242.9|9251.5|9236.5|8
1629466270000|2021-08-20 13:31:10|9253.1|9238.1|9256.1|9241.1|9257.3|9242.3|9253.1|9238.1|3
1629466280000|2021-08-20 13:31:20|9255.4|9240.4|9253.3|9238.3|9255.4|9240.4|9253.3|9238.3|3
1629466290000|2021-08-20 13:31:30|9254|9239|9250.3|9235.3|9254.6|9239.6|9250.3|9235.3|0
1629466300000|2021-08-20 13:31:40|9248.9|9233.9|9252.3|9237.3|9252.3|9237.3|9248.9|9233.9|3
1629466310000|2021-08-20 13:31:50|9254.1|9239.1|9255.5|9240.5|9255.5|9240.5|9254.1|9239.1|1
1629466320000|2021-08-20 13:32:00|9257|9242|9255.6|9240.6|9257.7|9242.7|9255.6|9240.6|13
1629466330000|2021-08-20 13:32:10|9253|9238|9254|9239|9254.5|9239.5|9251.3|9236.3|1
1629466340000|2021-08-20 13:32:20|||||||||1
1629466350000|2021-08-20 13:32:30|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|1
1629466370000|2021-08-20 13:32:50|9257.3|9242.3|9257.8|9242.8|9257.8|9242.8|9257.3|9242.3|19
1629466380000|2021-08-20 13:33:00|9257.5|9242.5|9264.8|9249.8|9269.5|9254.5|9257.3|9242.3|43
1629466390000|2021-08-20 13:33:10|9265.2|9250.2|9263.8|9248.8|9265.2|9250.2|9263.8|9248.8|0
1629466400000|2021-08-20 13:33:20|9262.6|9247.6|9263.8|9248.8|9263.8|9248.8|9262.6|9247.6|6
1629466410000|2021-08-20 13:33:30|9263.1|9248.1|9262.1|9247.1|9263.1|9248.1|9262.1|9247.1|1
1629466420000|2021-08-20 13:33:40|9261.3|9246.3|9258.2|9243.2|9261.3|9246.3|9257.8|9242.8|8
1629466430000|2021-08-20 13:33:50|9258.8|9243.8|9258.3|9243.3|9258.8|9243.8|9258.3|9243.3|0
1629466440000|2021-08-20 13:34:00|9257.8|9242.8|9259|9244|9259|9244|9257.8|9242.8|7
1629466450000|2021-08-20 13:34:10|9264.3|9249.3|9265.8|9250.8|9265.8|9250.8|9264.3|9249.3|3
1629466460000|2021-08-20 13:34:20|9266.2|9251.2|9267.8|9252.8|9269.8|9254.8|9266.2|9251.2|10
1629466470000|2021-08-20 13:34:30|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1629466480000|2021-08-20 13:34:40|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1629466490000|2021-08-20 13:34:50|9266.3|9251.3|9268.8|9253.8|9268.8|9253.8|9266.3|9251.3|3
1629466500000|2021-08-20 13:35:00|9269.4|9254.4|9270.4|9255.4|9272.3|9257.3|9269.4|9254.4|7
1629466520000|2021-08-20 13:35:20|9270|9255|9270|9255|9270|9255|9270|9255|0
1629466530000|2021-08-20 13:35:30|9270.4|9255.4|9271.9|9256.9|9272.4|9257.4|9270.4|9255.4|11
1629466540000|2021-08-20 13:35:40|9271.5|9256.5|9268.4|9253.4|9271.5|9256.5|9268.4|9253.4|1
1629466550000|2021-08-20 13:35:50|9267.7|9252.7|9267.2|9252.2|9267.7|9252.7|9267.2|9252.2|0
1629466560000|2021-08-20 13:36:00|9266.7|9251.7|9273.4|9258.4|9273.4|9258.4|9266.7|9251.7|4
1629466570000|2021-08-20 13:36:10|9273.3|9258.3|9271.7|9256.7|9273.3|9258.3|9271.7|9256.7|7
1629466580000|2021-08-20 13:36:20|9271.4|9256.4|9271.7|9256.7|9271.7|9256.7|9271.2|9256.2|6
1629466590000|2021-08-20 13:36:30|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1629466600000|2021-08-20 13:36:40|9272.4|9257.4|9278|9263|9278|9263|9272.4|9257.4|6
1629466610000|2021-08-20 13:36:50|9278.3|9263.3|9277.9|9262.9|9278.3|9263.3|9277.9|9262.9|1
1629466620000|2021-08-20 13:37:00|9276.9|9261.9|9277.9|9262.9|9277.9|9262.9|9276.4|9261.4|4
1629466630000|2021-08-20 13:37:10|9278.4|9263.4|9275.4|9260.4|9278.4|9263.4|9274.9|9259.9|25
1629466640000|2021-08-20 13:37:20|9274.4|9259.4|9272.2|9257.2|9274.4|9259.4|9272.2|9257.2|0
1629466650000|2021-08-20 13:37:30|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|3
1629466660000|2021-08-20 13:37:40|9272.9|9257.9|9272.8|9257.8|9273.6|9258.6|9272.1|9257.1|10
1629466670000|2021-08-20 13:37:50|9272.4|9257.4|9272.4|9257.4|9272.8|9257.8|9272.4|9257.4|1
1629466680000|2021-08-20 13:38:00|9273.6|9258.6|9275.9|9260.9|9275.9|9260.9|9272.2|9257.2|2
1629466690000|2021-08-20 13:38:10|9273.6|9258.6|9274.3|9259.3|9274.6|9259.6|9273.4|9258.4|6
1629466710000|2021-08-20 13:38:30|9273.9|9258.9|9278.7|9263.7|9278.7|9263.7|9273.4|9258.4|15
1629466720000|2021-08-20 13:38:40|9277.9|9262.9|9274.9|9259.9|9277.9|9262.9|9274.9|9259.9|5
1629466730000|2021-08-20 13:38:50|9275.4|9260.4|9270.4|9255.4|9275.4|9260.4|9270.4|9255.4|10
1629466740000|2021-08-20 13:39:00|9271.9|9256.9|9273.3|9258.3|9273.3|9258.3|9271.9|9256.9|0
1629466750000|2021-08-20 13:39:10|9272.9|9257.9|9273.9|9258.9|9273.9|9258.9|9272.4|9257.4|7
1629466760000|2021-08-20 13:39:20|9273.4|9258.4|9268.9|9253.9|9273.4|9258.4|9268.9|9253.9|1
1629466770000|2021-08-20 13:39:30|9267.9|9252.9|9271.4|9256.4|9271.4|9256.4|9266.9|9251.9|5
1629466780000|2021-08-20 13:39:40|9271.1|9256.1|9270.4|9255.4|9271.1|9256.1|9270.4|9255.4|1
1629466790000|2021-08-20 13:39:50|9270.1|9255.1|9269.4|9254.4|9270.1|9255.1|9269.4|9254.4|3
1629466800000|2021-08-20 13:40:00|9269.9|9254.9|9269.4|9254.4|9269.9|9254.9|9268.4|9253.4|4
1629466810000|2021-08-20 13:40:10|9269.1|9254.1|9265.9|9250.9|9269.1|9254.1|9265.9|9250.9|2
1629466820000|2021-08-20 13:40:20|9263.7|9248.7|9261.3|9246.3|9263.7|9248.7|9261.3|9246.3|3
1629466830000|2021-08-20 13:40:30|9261.4|9246.4|9267.9|9252.9|9268.4|9253.4|9261.4|9246.4|8
1629466840000|2021-08-20 13:40:40|9268.3|9253.3|9268.4|9253.4|9268.4|9253.4|9268.3|9253.3|0
1629466850000|2021-08-20 13:40:50|9267.7|9252.7|9267.4|9252.4|9267.7|9252.7|9267.4|9252.4|2
1629466860000|2021-08-20 13:41:00|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.4|9252.4|0
1629466870000|2021-08-20 13:41:10|9267.3|9252.3|9258.8|9243.8|9267.3|9252.3|9258.8|9243.8|13
1629466880000|2021-08-20 13:41:20|9262.8|9247.8|9266.3|9251.3|9266.3|9251.3|9262.8|9247.8|9
1629466890000|2021-08-20 13:41:30|9266.6|9251.6|9266.5|9251.5|9266.8|9251.8|9266.1|9251.1|5
1629466900000|2021-08-20 13:41:40|9267.1|9252.1|9265.1|9250.1|9267.1|9252.1|9265.1|9250.1|4
1629466910000|2021-08-20 13:41:50|9267.1|9252.1|9263.6|9248.6|9268.1|9253.1|9263.6|9248.6|7
1629466920000|2021-08-20 13:42:00|9264.4|9249.4|9262.3|9247.3|9264.4|9249.4|9260.2|9245.2|3
1629466940000|2021-08-20 13:42:20|9264.3|9249.3|9264.8|9249.8|9264.8|9249.8|9264.3|9249.3|1
1629466950000|2021-08-20 13:42:30|9263.3|9248.3|9266.8|9251.8|9266.8|9251.8|9263.3|9248.3|6
1629466960000|2021-08-20 13:42:40|9266.4|9251.4|9266.3|9251.3|9266.4|9251.4|9266.3|9251.3|6
1629466970000|2021-08-20 13:42:50|9265.8|9250.8|9266.3|9251.3|9266.3|9251.3|9265.8|9250.8|1
1629466980000|2021-08-20 13:43:00|9266.6|9251.6|9266.8|9251.8|9266.8|9251.8|9266.6|9251.6|0
1629466990000|2021-08-20 13:43:10|9266.3|9251.3|9263.3|9248.3|9266.8|9251.8|9263.3|9248.3|10
1629467000000|2021-08-20 13:43:20|9264.3|9249.3|9261.4|9246.4|9266.2|9251.2|9259.9|9244.9|13
1629467010000|2021-08-20 13:43:30|9260.9|9245.9|9261.9|9246.9|9262.4|9247.4|9260.4|9245.4|1
1629467020000|2021-08-20 13:43:40|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.4|9245.4|2
1629467030000|2021-08-20 13:43:50|9260.6|9245.6|9260.4|9245.4|9260.6|9245.6|9260.4|9245.4|0
1629467040000|2021-08-20 13:44:00|9259.4|9244.4|9262.9|9247.9|9262.9|9247.9|9259.4|9244.4|3
1629467050000|2021-08-20 13:44:10|9268.4|9253.4|9266.4|9251.4|9268.4|9253.4|9266.4|9251.4|10
1629467060000|2021-08-20 13:44:20|9266.8|9251.8|9267.3|9252.3|9267.3|9252.3|9266.8|9251.8|0
1629467070000|2021-08-20 13:44:30|9267.4|9252.4|9268.9|9253.9|9268.9|9253.9|9267.4|9252.4|10
1629467090000|2021-08-20 13:44:50|9270.1|9255.1|9273.1|9258.1|9273.1|9258.1|9270.1|9255.1|12
1629467100000|2021-08-20 13:45:00|9276.1|9261.1|9275.9|9260.9|9276.3|9261.3|9269.9|9254.9|17
1629467110000|2021-08-20 13:45:10|9275.4|9260.4|9273.2|9258.2|9275.4|9260.4|9273.2|9258.2|6
1629467120000|2021-08-20 13:45:20|9273.8|9258.8|9274.1|9259.1|9274.1|9259.1|9273.8|9258.8|2
1629467130000|2021-08-20 13:45:30|9274.3|9259.3|9274.8|9259.8|9274.8|9259.8|9274.3|9259.3|0
1629467140000|2021-08-20 13:45:40|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|4
1629467150000|2021-08-20 13:45:50|9271.9|9256.9|9270.3|9255.3|9271.9|9256.9|9270.3|9255.3|0
1629467160000|2021-08-20 13:46:00|9270.6|9255.6|9273.8|9258.8|9273.8|9258.8|9270.3|9255.3|6
1629467170000|2021-08-20 13:46:10|9274.1|9259.1|9271.3|9256.3|9274.3|9259.3|9271.3|9256.3|4
1629467180000|2021-08-20 13:46:20|9270.4|9255.4|9272.3|9257.3|9272.3|9257.3|9269.3|9254.3|6
1629467190000|2021-08-20 13:46:30|9272.4|9257.4|9273.8|9258.8|9273.8|9258.8|9272.4|9257.4|2
1629467210000|2021-08-20 13:46:50|||||||||4
1629467220000|2021-08-20 13:47:00|9273.9|9258.9|9278.1|9263.1|9278.1|9263.1|9273.9|9258.9|26
1629467230000|2021-08-20 13:47:10|9277.1|9262.1|9277.6|9262.6|9277.6|9262.6|9276.8|9261.8|3
1629467240000|2021-08-20 13:47:20|9278.1|9263.1|9279.8|9264.8|9280.1|9265.1|9277.6|9262.6|6
1629467250000|2021-08-20 13:47:30|||||||||3
1629467260000|2021-08-20 13:47:40|9280.1|9265.1|9279.8|9264.8|9280.8|9265.8|9279.8|9264.8|2
1629467270000|2021-08-20 13:47:50|9279.4|9264.4|9278.3|9263.3|9279.4|9264.4|9278.3|9263.3|10
1629467280000|2021-08-20 13:48:00|9277.9|9262.9|9278.3|9263.3|9278.3|9263.3|9276.3|9261.3|15
1629467300000|2021-08-20 13:48:20|9277.8|9262.8|9280.3|9265.3|9280.3|9265.3|9277.8|9262.8|10
1629467310000|2021-08-20 13:48:30|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|4
1629467320000|2021-08-20 13:48:40|9280.9|9265.9|9280.8|9265.8|9280.9|9265.9|9280.8|9265.8|11
1629467330000|2021-08-20 13:48:50|9281.3|9266.3|9294.3|9279.3|9294.3|9279.3|9281.3|9266.3|62
1629467340000|2021-08-20 13:49:00|9294.8|9279.8|9291.3|9276.3|9294.8|9279.8|9291.1|9276.1|14
1629467350000|2021-08-20 13:49:10|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|0
1629467360000|2021-08-20 13:49:20|9289|9274|9287.3|9272.3|9289|9274|9287.3|9272.3|2
1629467370000|2021-08-20 13:49:30|9285.6|9270.6|9282.8|9267.8|9285.6|9270.6|9282.6|9267.6|19
1629467380000|2021-08-20 13:49:40|9283|9268|9279.6|9264.6|9283.1|9268.1|9279.6|9264.6|2
1629467390000|2021-08-20 13:49:50|9280.1|9265.1|9283.5|9268.5|9283.5|9268.5|9279.6|9264.6|3
1629467400000|2021-08-20 13:50:00|9283.6|9268.6|9285.6|9270.6|9285.6|9270.6|9283.6|9268.6|0
1629467410000|2021-08-20 13:50:10|9285.1|9270.1|9282.6|9267.6|9285.1|9270.1|9282.1|9267.1|6
1629467420000|2021-08-20 13:50:20|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|0
1629467430000|2021-08-20 13:50:30|9281.6|9266.6|9278|9263|9281.6|9266.6|9277.6|9262.6|10
1629467440000|2021-08-20 13:50:40|9278.3|9263.3|9279|9264|9279|9264|9278|9263|0
1629467460000|2021-08-20 13:51:00|9279.6|9264.6|9288.3|9273.3|9288.3|9273.3|9279.6|9264.6|8
1629467470000|2021-08-20 13:51:10|9288.6|9273.6|9287.6|9272.6|9289.1|9274.1|9286.1|9271.1|1
1629467480000|2021-08-20 13:51:20|||||||||1
1629467500000|2021-08-20 13:51:40|9288.3|9273.3|9291.6|9276.6|9291.6|9276.6|9288.3|9273.3|6
1629467510000|2021-08-20 13:51:50|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|12
1629467520000|2021-08-20 13:52:00|9289.6|9274.6|9291|9276|9291|9276|9289.6|9274.6|0
1629467530000|2021-08-20 13:52:10|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|0
1629467540000|2021-08-20 13:52:20|9291.5|9276.5|9291.6|9276.6|9291.6|9276.6|9291.5|9276.5|0
1629467560000|2021-08-20 13:52:40|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1629467570000|2021-08-20 13:52:50|9291.3|9276.3|9291.6|9276.6|9291.6|9276.6|9291.3|9276.3|0
1629467580000|2021-08-20 13:53:00|9291.1|9276.1|9290.1|9275.1|9291.1|9276.1|9290.1|9275.1|9
1629467590000|2021-08-20 13:53:10|9289.1|9274.1|9288.1|9273.1|9289.1|9274.1|9288.1|9273.1|1
1629467600000|2021-08-20 13:53:20|9285.1|9270.1|9288.6|9273.6|9288.6|9273.6|9285.1|9270.1|4
1629467620000|2021-08-20 13:53:40|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|1
1629467630000|2021-08-20 13:53:50|9288.5|9273.5|9284.1|9269.1|9288.6|9273.6|9284.1|9269.1|4
1629467640000|2021-08-20 13:54:00|9283.6|9268.6|9280.1|9265.1|9283.6|9268.6|9280.1|9265.1|4
1629467650000|2021-08-20 13:54:10|9279|9264|9278.6|9263.6|9279|9264|9278.6|9263.6|0
1629467660000|2021-08-20 13:54:20|9281.8|9266.8|9281.4|9266.4|9281.8|9266.8|9281.4|9266.4|5
1629467670000|2021-08-20 13:54:30|9281.3|9266.3|9275|9260|9281.3|9266.3|9275|9260|2
1629467680000|2021-08-20 13:54:40|9274.7|9259.7|9271.1|9256.1|9274.7|9259.7|9271.1|9256.1|1
1629467690000|2021-08-20 13:54:50|9269.3|9254.3|9267|9252|9269.4|9254.4|9267|9252|7
1629467700000|2021-08-20 13:55:00|9264.9|9249.9|9274.1|9259.1|9274.1|9259.1|9264.9|9249.9|6
1629467720000|2021-08-20 13:55:20|9274.6|9259.6|9276.6|9261.6|9276.6|9261.6|9274.6|9259.6|2
1629467730000|2021-08-20 13:55:30|9276.1|9261.1|9274.6|9259.6|9276.1|9261.1|9274.1|9259.1|6
1629467740000|2021-08-20 13:55:40|9274.2|9259.2|9274.1|9259.1|9274.2|9259.2|9274.1|9259.1|1
1629467750000|2021-08-20 13:55:50|9273.6|9258.6|9277.1|9262.1|9277.1|9262.1|9273.6|9258.6|2
1629467760000|2021-08-20 13:56:00|9276.9|9261.9|9280.6|9265.6|9280.6|9265.6|9276.9|9261.9|6
1629467770000|2021-08-20 13:56:10|9281.3|9266.3|9281.9|9266.9|9281.9|9266.9|9281.3|9266.3|0
1629467780000|2021-08-20 13:56:20|9281.6|9266.6|9279.6|9264.6|9281.6|9266.6|9279.2|9264.2|3
1629467790000|2021-08-20 13:56:30|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|6
1629467800000|2021-08-20 13:56:40|9281.6|9266.6|9282.9|9267.9|9282.9|9267.9|9281.6|9266.6|8
1629467810000|2021-08-20 13:56:50|9282.4|9267.4|9280.9|9265.9|9282.4|9267.4|9280.9|9265.9|5
1629467830000|2021-08-20 13:57:10|9279.6|9264.6|9278.1|9263.1|9279.6|9264.6|9278.1|9263.1|5
1629467840000|2021-08-20 13:57:20|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1629467850000|2021-08-20 13:57:30|9278.3|9263.3|9280.1|9265.1|9280.1|9265.1|9278.3|9263.3|8
1629467860000|2021-08-20 13:57:40|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1629467870000|2021-08-20 13:57:50|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|1
1629467880000|2021-08-20 13:58:00|9280.4|9265.4|9280.7|9265.7|9281.4|9266.4|9279.9|9264.9|7
1629467900000|2021-08-20 13:58:20|9280.4|9265.4|9280.7|9265.7|9280.7|9265.7|9280.4|9265.4|2
1629467910000|2021-08-20 13:58:30|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1629467920000|2021-08-20 13:58:40|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|1
1629467930000|2021-08-20 13:58:50|9280.9|9265.9|9277.6|9262.6|9281.4|9266.4|9277.6|9262.6|7
1629467940000|2021-08-20 13:59:00|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.2|9262.2|1
1629467950000|2021-08-20 13:59:10|9277.5|9262.5|9278.9|9263.9|9278.9|9263.9|9277.5|9262.5|3
1629467960000|2021-08-20 13:59:20|9278.6|9263.6|9280.9|9265.9|9280.9|9265.9|9278.6|9263.6|4
1629467970000|2021-08-20 13:59:30|9281.6|9266.6|9283.3|9268.3|9283.3|9268.3|9281.6|9266.6|9
1629467980000|2021-08-20 13:59:40|9283.9|9268.9|9285.5|9270.5|9285.5|9270.5|9283.4|9268.4|7
1629467990000|2021-08-20 13:59:50|9287|9272|9290.1|9275.1|9290.1|9275.1|9287|9272|23
1629468000000|2021-08-20 14:00:00|9289.6|9274.6|9285.5|9270.5|9290.1|9275.1|9285.1|9270.1|15
1629468010000|2021-08-20 14:00:10|9286|9271|9281|9266|9286|9271|9280.5|9265.5|21
1629468020000|2021-08-20 14:00:20|9280.8|9265.8|9285.5|9270.5|9285.5|9270.5|9280.5|9265.5|6
1629468030000|2021-08-20 14:00:30|9287.3|9272.3|9292.3|9277.3|9292.3|9277.3|9287.3|9272.3|21
1629468040000|2021-08-20 14:00:40|9292.2|9277.2|9292.7|9277.7|9292.7|9277.7|9292.2|9277.2|0
1629468050000|2021-08-20 14:00:50|9294.8|9279.8|9295.1|9280.1|9296|9281|9294.8|9279.8|16
1629468060000|2021-08-20 14:01:00|9295.6|9280.6|9294.2|9279.2|9298.1|9283.1|9293.6|9278.6|21
1629468070000|2021-08-20 14:01:10|9294.7|9279.7|9295.7|9280.7|9295.7|9280.7|9294.7|9279.7|0
1629468080000|2021-08-20 14:01:20|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9294.7|9279.7|2
1629468090000|2021-08-20 14:01:30|9295.6|9280.6|9295.7|9280.7|9295.7|9280.7|9295.6|9280.6|2
1629468100000|2021-08-20 14:01:40|9294.2|9279.2|9292.7|9277.7|9294.2|9279.2|9292.7|9277.7|6
1629468110000|2021-08-20 14:01:50|9292.1|9277.1|9291.2|9276.2|9292.1|9277.1|9290.7|9275.7|6
1629468120000|2021-08-20 14:02:00|9291.9|9276.9|9296.2|9281.2|9297.6|9282.6|9291.9|9276.9|9
1629468130000|2021-08-20 14:02:10|9294.7|9279.7|9292.7|9277.7|9294.7|9279.7|9292.7|9277.7|11
1629468140000|2021-08-20 14:02:20|9292.3|9277.3|9289.8|9274.8|9292.3|9277.3|9289.8|9274.8|2
1629468150000|2021-08-20 14:02:30|9289.7|9274.7|9290.3|9275.3|9290.3|9275.3|9288.7|9273.7|4
1629468160000|2021-08-20 14:02:40|9289.8|9274.8|9293.7|9278.7|9293.7|9278.7|9288.8|9273.8|4
1629468180000|2021-08-20 14:03:00|9294.2|9279.2|9294.7|9279.7|9294.7|9279.7|9293.7|9278.7|6
1629468190000|2021-08-20 14:03:10|9294.6|9279.6|9291.1|9276.1|9294.6|9279.6|9289.2|9274.2|4
1629468200000|2021-08-20 14:03:20|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|3
1629468210000|2021-08-20 14:03:30|9293.1|9278.1|9294.6|9279.6|9294.6|9279.6|9293.1|9278.1|0
1629468220000|2021-08-20 14:03:40|9295.4|9280.4|9294.9|9279.9|9295.9|9280.9|9294.9|9279.9|15
1629468230000|2021-08-20 14:03:50|9294.1|9279.1|9291.8|9276.8|9294.1|9279.1|9291.8|9276.8|3
1629468240000|2021-08-20 14:04:00|9291.1|9276.1|9291.6|9276.6|9291.6|9276.6|9290.8|9275.8|1
1629468250000|2021-08-20 14:04:10|9292.3|9277.3|9293.6|9278.6|9293.6|9278.6|9292.3|9277.3|4
1629468260000|2021-08-20 14:04:20|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|3
1629468270000|2021-08-20 14:04:30|9291.8|9276.8|9291.3|9276.3|9291.8|9276.8|9291.3|9276.3|4
1629468280000|2021-08-20 14:04:40|9291.7|9276.7|9292.2|9277.2|9292.2|9277.2|9291.7|9276.7|1
1629468290000|2021-08-20 14:04:50|9293.2|9278.2|9292.8|9277.8|9293.2|9278.2|9292.8|9277.8|3
1629468300000|2021-08-20 14:05:00|9292.7|9277.7|9292.7|9277.7|9293.1|9278.1|9289.1|9274.1|4
1629468310000|2021-08-20 14:05:10|9291.3|9276.3|9291.2|9276.2|9291.3|9276.3|9291.2|9276.2|2
1629468320000|2021-08-20 14:05:20|9289.4|9274.4|9283.2|9268.2|9289.4|9274.4|9283.1|9268.1|6
1629468330000|2021-08-20 14:05:30|9282.8|9267.8|9280.7|9265.7|9282.8|9267.8|9280.7|9265.7|2
1629468340000|2021-08-20 14:05:40|9279.7|9264.7|9285.3|9270.3|9285.3|9270.3|9278.8|9263.8|5
1629468350000|2021-08-20 14:05:50|9285.6|9270.6|9284.3|9269.3|9285.8|9270.8|9284.3|9269.3|0
1629468360000|2021-08-20 14:06:00|9285|9270|9279.3|9264.3|9285.3|9270.3|9277.1|9262.1|8
1629468370000|2021-08-20 14:06:10|9277.6|9262.6|9279.7|9264.7|9279.7|9264.7|9277.6|9262.6|1
1629468380000|2021-08-20 14:06:20|9280.7|9265.7|9282.2|9267.2|9282.2|9267.2|9280.7|9265.7|11
1629468390000|2021-08-20 14:06:30|9282.7|9267.7|9288.1|9273.1|9288.1|9273.1|9282.7|9267.7|3
1629468400000|2021-08-20 14:06:40|9287.3|9272.3|9287.7|9272.7|9289.2|9274.2|9287.2|9272.2|1
1629468410000|2021-08-20 14:06:50|9287.3|9272.3|9284.7|9269.7|9287.3|9272.3|9284.7|9269.7|2
1629468420000|2021-08-20 14:07:00|9285.4|9270.4|9285.7|9270.7|9286.6|9271.6|9282.2|9267.2|6
1629468430000|2021-08-20 14:07:10|9286.8|9271.8|9287.7|9272.7|9287.7|9272.7|9286.7|9271.7|0
1629468440000|2021-08-20 14:07:20|9287.6|9272.6|9287.2|9272.2|9287.6|9272.6|9287.2|9272.2|5
1629468460000|2021-08-20 14:07:40|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|1
1629468470000|2021-08-20 14:07:50|9285.2|9270.2|9284|9269|9285.2|9270.2|9282.1|9267.1|6
1629468480000|2021-08-20 14:08:00|9284.7|9269.7|9287.7|9272.7|9287.7|9272.7|9284.7|9269.7|3
1629468510000|2021-08-20 14:08:30|9285.7|9270.7|9284.7|9269.7|9286.7|9271.7|9284.7|9269.7|4
1629468520000|2021-08-20 14:08:40|9284.3|9269.3|9280.7|9265.7|9284.3|9269.3|9279.7|9264.7|7
1629468530000|2021-08-20 14:08:50|9279.3|9264.3|9278|9263|9279.5|9264.5|9278|9263|6
1629468540000|2021-08-20 14:09:00|9277.6|9262.6|9278|9263|9278|9263|9276.6|9261.6|1
1629468550000|2021-08-20 14:09:10|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1629468560000|2021-08-20 14:09:20|||||||||11
1629468580000|2021-08-20 14:09:40|9278|9263|9278.3|9263.3|9278.3|9263.3|9277.1|9262.1|1
1629468600000|2021-08-20 14:10:00|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9277.7|9262.7|5
1629468610000|2021-08-20 14:10:10|9279.2|9264.2|9277.2|9262.2|9279.2|9264.2|9277.2|9262.2|1
1629468620000|2021-08-20 14:10:20|9278|9263|9274.8|9259.8|9278|9263|9274.3|9259.3|4
1629468640000|2021-08-20 14:10:40|9275.1|9260.1|9275.3|9260.3|9275.3|9260.3|9274.8|9259.8|0
1629468650000|2021-08-20 14:10:50|9275.6|9260.6|9275.8|9260.8|9275.8|9260.8|9275.6|9260.6|1
1629468660000|2021-08-20 14:11:00|9276.3|9261.3|9275.6|9260.6|9276.3|9261.3|9275.6|9260.6|2
1629468670000|2021-08-20 14:11:10|9275.8|9260.8|9274.8|9259.8|9276.3|9261.3|9274.8|9259.8|17
1629468680000|2021-08-20 14:11:20|9275.1|9260.1|9271.1|9256.1|9275.6|9260.6|9271.1|9256.1|12
1629468690000|2021-08-20 14:11:30|9271.2|9256.2|9270.2|9255.2|9271.2|9256.2|9270.2|9255.2|2
1629468700000|2021-08-20 14:11:40|9268.2|9253.2|9270.7|9255.7|9270.7|9255.7|9267.2|9252.2|10
1629468710000|2021-08-20 14:11:50|9271.2|9256.2|9271.4|9256.4|9271.6|9256.6|9271.2|9256.2|9
1629468720000|2021-08-20 14:12:00|9272|9257|9269.7|9254.7|9272.9|9257.9|9268.7|9253.7|14
1629468730000|2021-08-20 14:12:10|9269.3|9254.3|9269.2|9254.2|9269.3|9254.3|9269.2|9254.2|1
1629468740000|2021-08-20 14:12:20|9268.7|9253.7|9269.1|9254.1|9269.1|9254.1|9268.7|9253.7|2
1629468760000|2021-08-20 14:12:40|||||||||2
1629468770000|2021-08-20 14:12:50|9268.6|9253.6|9278.1|9263.1|9278.1|9263.1|9268.6|9253.6|18
1629468780000|2021-08-20 14:13:00|9277.4|9262.4|9277.6|9262.6|9277.7|9262.7|9277.4|9262.4|2
1629468790000|2021-08-20 14:13:10|||||||||1
1629468800000|2021-08-20 14:13:20|9276.6|9261.6|9277.2|9262.2|9280.7|9265.7|9276.6|9261.6|12
1629468810000|2021-08-20 14:13:30|9276.9|9261.9|9276.4|9261.4|9276.9|9261.9|9276.4|9261.4|0
1629468820000|2021-08-20 14:13:40|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1629468840000|2021-08-20 14:14:00|9276.9|9261.9|9276.5|9261.5|9278.5|9263.5|9276.5|9261.5|6
1629468850000|2021-08-20 14:14:10|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|8
1629468860000|2021-08-20 14:14:20|9270.7|9255.7|9272.8|9257.8|9272.8|9257.8|9270.7|9255.7|2
1629468870000|2021-08-20 14:14:30|9271.6|9256.6|9271.9|9256.9|9271.9|9256.9|9271.6|9256.6|1
1629468890000|2021-08-20 14:14:50|9272.4|9257.4|9274|9259|9274|9259|9272.4|9257.4|1
1629468900000|2021-08-20 14:15:00|9273.7|9258.7|9273.5|9258.5|9273.7|9258.7|9273.5|9258.5|0
1629468910000|2021-08-20 14:15:10|9273.7|9258.7|9271.2|9256.2|9273.7|9258.7|9271.2|9256.2|2
1629468920000|2021-08-20 14:15:20|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1629468940000|2021-08-20 14:15:40|9271.2|9256.2|9271.1|9256.1|9271.2|9256.2|9271.1|9256.1|0
1629468950000|2021-08-20 14:15:50|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|0
1629468960000|2021-08-20 14:16:00|9272.3|9257.3|9273.3|9258.3|9274.1|9259.1|9272.3|9257.3|8
1629468970000|2021-08-20 14:16:10|9273.4|9258.4|9275.1|9260.1|9275.4|9260.4|9272.9|9257.9|5
1629468980000|2021-08-20 14:16:20|9275.9|9260.9|9273.1|9258.1|9275.9|9260.9|9273.1|9258.1|3
1629468990000|2021-08-20 14:16:30|9271.1|9256.1|9270.7|9255.7|9271.1|9256.1|9270.7|9255.7|4
1629469000000|2021-08-20 14:16:40|9270.6|9255.6|9271.6|9256.6|9272.1|9257.1|9270.6|9255.6|1
1629469010000|2021-08-20 14:16:50|9270.9|9255.9|9270.6|9255.6|9270.9|9255.9|9270.6|9255.6|4
1629469020000|2021-08-20 14:17:00|9271.6|9256.6|9273.4|9258.4|9274.5|9259.5|9271.6|9256.6|4
1629469030000|2021-08-20 14:17:10|9275.4|9260.4|9274.9|9259.9|9278.9|9263.9|9274.9|9259.9|5
1629469040000|2021-08-20 14:17:20|9275.3|9260.3|9276.2|9261.2|9276.7|9261.7|9275.3|9260.3|1
1629469050000|2021-08-20 14:17:30|9276.5|9261.5|9277|9262|9277.2|9262.2|9276.5|9261.5|1
1629469060000|2021-08-20 14:17:40|9277.4|9262.4|9281.7|9266.7|9282.8|9267.8|9277.4|9262.4|11
1629469070000|2021-08-20 14:17:50|||||||||1
1629469080000|2021-08-20 14:18:00|9282.2|9267.2|9283.2|9268.2|9283.6|9268.6|9282.2|9267.2|2
1629469090000|2021-08-20 14:18:10|9282.9|9267.9|9283.2|9268.2|9283.2|9268.2|9282.9|9267.9|0
1629469100000|2021-08-20 14:18:20|||||||||1
1629469110000|2021-08-20 14:18:30|9283.9|9268.9|9287.4|9272.4|9287.4|9272.4|9283.9|9268.9|4
1629469120000|2021-08-20 14:18:40|||||||||10
1629469130000|2021-08-20 14:18:50|9287.3|9272.3|9285.2|9270.2|9287.3|9272.3|9285.2|9270.2|6
1629469140000|2021-08-20 14:19:00|9286.2|9271.2|9284.7|9269.7|9286.2|9271.2|9284.7|9269.7|1
1629469150000|2021-08-20 14:19:10|9285.1|9270.1|9284.2|9269.2|9285.1|9270.1|9284.2|9269.2|1
1629469160000|2021-08-20 14:19:20|9283.9|9268.9|9290.4|9275.4|9290.8|9275.8|9283.4|9268.4|45
1629469170000|2021-08-20 14:19:30|9290.3|9275.3|9290.9|9275.9|9290.9|9275.9|9290.3|9275.3|0
1629469180000|2021-08-20 14:19:40|9290.6|9275.6|9290.4|9275.4|9290.6|9275.6|9290.4|9275.4|0
1629469190000|2021-08-20 14:19:50|9290.3|9275.3|9289.9|9274.9|9290.3|9275.3|9289.9|9274.9|1
1629469200000|2021-08-20 14:20:00|||||||||4
1629469210000|2021-08-20 14:20:10|9288.9|9273.9|9287.9|9272.9|9288.9|9273.9|9286.8|9271.8|6
1629469220000|2021-08-20 14:20:20|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|1
1629469230000|2021-08-20 14:20:30|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|0
1629469260000|2021-08-20 14:21:00|9286.6|9271.6|9285.9|9270.9|9286.6|9271.6|9285.9|9270.9|1
1629469280000|2021-08-20 14:21:20|9286.4|9271.4|9289.9|9274.9|9290.4|9275.4|9286.4|9271.4|1
1629469290000|2021-08-20 14:21:30|9290.6|9275.6|9289.9|9274.9|9290.9|9275.9|9289.9|9274.9|2
1629469300000|2021-08-20 14:21:40|||||||||1
1629469310000|2021-08-20 14:21:50|9289.8|9274.8|9289.3|9274.3|9289.9|9274.9|9289.1|9274.1|3
1629469320000|2021-08-20 14:22:00|9289.4|9274.4|9289.4|9274.4|9289.9|9274.9|9289.4|9274.4|0
1629469330000|2021-08-20 14:22:10|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|3
1629469340000|2021-08-20 14:22:20|9289.4|9274.4|9287.4|9272.4|9289.4|9274.4|9285.9|9270.9|7
1629469360000|2021-08-20 14:22:40|9287.8|9272.8|9287.4|9272.4|9288.5|9273.5|9287.4|9272.4|1
1629469370000|2021-08-20 14:22:50|9288.9|9273.9|9289|9274|9289.5|9274.5|9288.9|9273.9|1
1629469380000|2021-08-20 14:23:00|||||||||2
1629469390000|2021-08-20 14:23:10|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|0
1629469410000|2021-08-20 14:23:30|9289|9274|9288.5|9273.5|9289|9274|9288.5|9273.5|1
1629469420000|2021-08-20 14:23:40|9287.9|9272.9|9288.4|9273.4|9288.4|9273.4|9287.9|9272.9|1
1629469440000|2021-08-20 14:24:00|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|1
1629469450000|2021-08-20 14:24:10|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|0
1629469460000|2021-08-20 14:24:20|9287|9272|9284.8|9269.8|9287|9272|9283.6|9268.6|6
1629469470000|2021-08-20 14:24:30|9284.3|9269.3|9281.3|9266.3|9284.3|9269.3|9281.3|9266.3|4
1629469480000|2021-08-20 14:24:40|9280.2|9265.2|9275.9|9260.9|9280.2|9265.2|9275.9|9260.9|3
1629469490000|2021-08-20 14:24:50|9274.8|9259.8|9276.4|9261.4|9276.4|9261.4|9274.4|9259.4|4
1629469500000|2021-08-20 14:25:00|9276|9261|9275.2|9260.2|9276|9261|9275.2|9260.2|2
1629469510000|2021-08-20 14:25:10|9277|9262|9277.6|9262.6|9277.6|9262.6|9276.9|9261.9|3
1629469520000|2021-08-20 14:25:20|9278.6|9263.6|9278.4|9263.4|9279.4|9264.4|9278.4|9263.4|3
1629469530000|2021-08-20 14:25:30|9277.9|9262.9|9275.1|9260.1|9277.9|9262.9|9274.6|9259.6|15
1629469540000|2021-08-20 14:25:40|9275.2|9260.2|9276.1|9261.1|9276.1|9261.1|9275.2|9260.2|3
1629469550000|2021-08-20 14:25:50|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|1
1629469560000|2021-08-20 14:26:00|9279.3|9264.3|9278.6|9263.6|9279.3|9264.3|9278.6|9263.6|2
1629469570000|2021-08-20 14:26:10|||||||||4
1629469580000|2021-08-20 14:26:20|9274.4|9259.4|9273|9258|9274.4|9259.4|9273|9258|5
1629469590000|2021-08-20 14:26:30|9272.6|9257.6|9271.1|9256.1|9272.6|9257.6|9271.1|9256.1|5
1629469600000|2021-08-20 14:26:40|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1629469610000|2021-08-20 14:26:50|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|1
1629469620000|2021-08-20 14:27:00|9268.6|9253.6|9267.1|9252.1|9268.6|9253.6|9267.1|9252.1|6
1629469640000|2021-08-20 14:27:20|9265.4|9250.4|9265.1|9250.1|9265.4|9250.4|9261.9|9246.9|12
1629469650000|2021-08-20 14:27:30|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|1
1629469660000|2021-08-20 14:27:40|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|11
1629469690000|2021-08-20 14:28:10|9264.2|9249.2|9263.6|9248.6|9264.2|9249.2|9263.6|9248.6|2
1629469700000|2021-08-20 14:28:20|9263.1|9248.1|9262.1|9247.1|9263.1|9248.1|9262.1|9247.1|4
1629469720000|2021-08-20 14:28:40|||||||||1
1629469730000|2021-08-20 14:28:50|||||||||1
1629469740000|2021-08-20 14:29:00|||||||||2
1629469750000|2021-08-20 14:29:10|9261.7|9246.7|9262.6|9247.6|9262.6|9247.6|9261.1|9246.1|6
1629469760000|2021-08-20 14:29:20|9264.3|9249.3|9264.6|9249.6|9265.1|9250.1|9264.3|9249.3|16
1629469770000|2021-08-20 14:29:30|||||||||1
1629469780000|2021-08-20 14:29:40|9263.6|9248.6|9262.6|9247.6|9263.6|9248.6|9262.6|9247.6|3
1629469790000|2021-08-20 14:29:50|9262.1|9247.1|9259.1|9244.1|9262.1|9247.1|9259.1|9244.1|6
1629469800000|2021-08-20 14:30:00|9259.4|9244.4|9267.2|9252.2|9267.3|9252.3|9259.4|9244.4|22
1629469810000|2021-08-20 14:30:10|9267.5|9252.5|9271.7|9256.7|9271.7|9256.7|9263.5|9248.5|11
1629469820000|2021-08-20 14:30:20|9271|9256|9268.7|9253.7|9272.2|9257.2|9267.8|9252.8|9
1629469830000|2021-08-20 14:30:30|9269.5|9254.5|9269.5|9254.5|9270.2|9255.2|9269.5|9254.5|3
1629469840000|2021-08-20 14:30:40|9269.4|9254.4|9268.7|9253.7|9269.4|9254.4|9268.7|9253.7|2
1629469850000|2021-08-20 14:30:50|9269|9254|9272.3|9257.3|9272.3|9257.3|9269|9254|1
1629469860000|2021-08-20 14:31:00|9272.5|9257.5|9272.2|9257.2|9273.2|9258.2|9270.4|9255.4|9
1629469870000|2021-08-20 14:31:10|9272.6|9257.6|9272.7|9257.7|9272.7|9257.7|9272.2|9257.2|8
1629469880000|2021-08-20 14:31:20|||||||||2
1629469900000|2021-08-20 14:31:40|9273.5|9258.5|9274.2|9259.2|9274.2|9259.2|9273.5|9258.5|3
1629469910000|2021-08-20 14:31:50|9275.5|9260.5|9278.6|9263.6|9278.6|9263.6|9275.5|9260.5|11
1629469920000|2021-08-20 14:32:00|9275.7|9260.7|9275.5|9260.5|9275.7|9260.7|9272.2|9257.2|18
1629469930000|2021-08-20 14:32:10|9276.9|9261.9|9278.6|9263.6|9278.6|9263.6|9276.9|9261.9|1
1629469940000|2021-08-20 14:32:20|9281.4|9266.4|9285|9270|9285|9270|9281.4|9266.4|38
1629469950000|2021-08-20 14:32:30|9285.2|9270.2|9281.7|9266.7|9285.2|9270.2|9281.7|9266.7|9
1629469960000|2021-08-20 14:32:40|||||||||2
1629469970000|2021-08-20 14:32:50|9283.2|9268.2|9284.7|9269.7|9284.7|9269.7|9283.2|9268.2|5
1629469990000|2021-08-20 14:33:10|9285.1|9270.1|9284.2|9269.2|9285.2|9270.2|9284.2|9269.2|5
1629470000000|2021-08-20 14:33:20|9285.7|9270.7|9284.7|9269.7|9285.7|9270.7|9284.7|9269.7|13
1629470020000|2021-08-20 14:33:40|9285.1|9270.1|9285.2|9270.2|9285.2|9270.2|9285.1|9270.1|2
1629470030000|2021-08-20 14:33:50|9285.7|9270.7|9287.6|9272.6|9287.6|9272.6|9285.7|9270.7|23
1629470040000|2021-08-20 14:34:00|9288|9273|9288.7|9273.7|9289.2|9274.2|9287.2|9272.2|6
1629470050000|2021-08-20 14:34:10|9289.1|9274.1|9289.4|9274.4|9289.9|9274.9|9289.1|9274.1|7
1629470060000|2021-08-20 14:34:20|9288|9273|9287.5|9272.5|9288|9273|9286.7|9271.7|10
1629470070000|2021-08-20 14:34:30|9288.2|9273.2|9288.9|9273.9|9288.9|9273.9|9288.2|9273.2|1
1629470080000|2021-08-20 14:34:40|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|1
1629470090000|2021-08-20 14:34:50|9284|9269|9284.2|9269.2|9284.2|9269.2|9282.8|9267.8|35
1629470100000|2021-08-20 14:35:00|9284.7|9269.7|9288.9|9273.9|9288.9|9273.9|9284.7|9269.7|3
1629470110000|2021-08-20 14:35:10|9288.7|9273.7|9289.4|9274.4|9289.7|9274.7|9288.7|9273.7|3
1629470120000|2021-08-20 14:35:20|9289.2|9274.2|9288.9|9273.9|9289.2|9274.2|9288.9|9273.9|3
1629470130000|2021-08-20 14:35:30|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|1
1629470140000|2021-08-20 14:35:40|9289.6|9274.6|9293.2|9278.2|9293.2|9278.2|9289.6|9274.6|12
1629470150000|2021-08-20 14:35:50|9293.6|9278.6|9293.7|9278.7|9293.7|9278.7|9293.6|9278.6|3
1629470160000|2021-08-20 14:36:00|9293.4|9278.4|9290.5|9275.5|9293.4|9278.4|9289.9|9274.9|18
1629470170000|2021-08-20 14:36:10|9290.2|9275.2|9290.5|9275.5|9290.5|9275.5|9289.3|9274.3|1
1629470180000|2021-08-20 14:36:20|9291.2|9276.2|9292|9277|9292.4|9277.4|9291.2|9276.2|3
1629470190000|2021-08-20 14:36:30|9291.9|9276.9|9294.2|9279.2|9294.2|9279.2|9291.9|9276.9|4
1629470200000|2021-08-20 14:36:40|9294.4|9279.4|9290.5|9275.5|9294.4|9279.4|9290.5|9275.5|33
1629470220000|2021-08-20 14:37:00|9290.4|9275.4|9288.9|9273.9|9290.9|9275.9|9288.9|9273.9|3
1629470230000|2021-08-20 14:37:10|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|0
1629470240000|2021-08-20 14:37:20|9288.9|9273.9|9289.6|9274.6|9290|9275|9288.9|9273.9|8
1629470250000|2021-08-20 14:37:30|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|6
1629470260000|2021-08-20 14:37:40|||||||||1
1629470270000|2021-08-20 14:37:50|||||||||1
1629470280000|2021-08-20 14:38:00|9290.7|9275.7|9288.5|9273.5|9290.7|9275.7|9285.7|9270.7|9
1629470290000|2021-08-20 14:38:10|9288.8|9273.8|9290|9275|9290|9275|9288.8|9273.8|0
1629470300000|2021-08-20 14:38:20|9290.5|9275.5|9288.5|9273.5|9290.5|9275.5|9288.5|9273.5|4
1629470310000|2021-08-20 14:38:30|9288.8|9273.8|9289|9274|9289|9274|9288.8|9273.8|1
1629470320000|2021-08-20 14:38:40|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|0
1629470340000|2021-08-20 14:39:00|9288.8|9273.8|9285.5|9270.5|9288.8|9273.8|9283|9268|10
1629470360000|2021-08-20 14:39:20|9284|9269|9280.4|9265.4|9284|9269|9280.4|9265.4|4
1629470370000|2021-08-20 14:39:30|9280.3|9265.3|9279.8|9264.8|9281|9266|9279.8|9264.8|1
1629470380000|2021-08-20 14:39:40|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1629470390000|2021-08-20 14:39:50|9283|9268|9283.3|9268.3|9283.3|9268.3|9283|9268|8
1629470400000|2021-08-20 14:40:00|9283.5|9268.5|9283.8|9268.8|9285.8|9270.8|9283.5|9268.5|4
1629470410000|2021-08-20 14:40:10|9284.3|9269.3|9281.4|9266.4|9284.3|9269.3|9281.4|9266.4|4
1629470420000|2021-08-20 14:40:20|9281.1|9266.1|9281.5|9266.5|9281.5|9266.5|9280.4|9265.4|1
1629470430000|2021-08-20 14:40:30|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1629470440000|2021-08-20 14:40:40|9281.5|9266.5|9283|9268|9283|9268|9281.5|9266.5|0
1629470450000|2021-08-20 14:40:50|9283.1|9268.1|9281.5|9266.5|9283.1|9268.1|9281.1|9266.1|1
1629470460000|2021-08-20 14:41:00|9281.1|9266.1|9278.1|9263.1|9281.1|9266.1|9278.1|9263.1|4
1629470470000|2021-08-20 14:41:10|9278.3|9263.3|9279.8|9264.8|9279.8|9264.8|9278.3|9263.3|2
1629470480000|2021-08-20 14:41:20|9280.3|9265.3|9279.8|9264.8|9282.3|9267.3|9279.8|9264.8|4
1629470490000|2021-08-20 14:41:30|9279.6|9264.6|9279.8|9264.8|9280.5|9265.5|9279.6|9264.6|1
1629470510000|2021-08-20 14:41:50|9281.8|9266.8|9282.6|9267.6|9283|9268|9281.8|9266.8|2
1629470520000|2021-08-20 14:42:00|9282.3|9267.3|9281.8|9266.8|9282.3|9267.3|9281.8|9266.8|1
1629470530000|2021-08-20 14:42:10|9282.2|9267.2|9282.3|9267.3|9282.3|9267.3|9282.2|9267.2|0
1629470540000|2021-08-20 14:42:20|||||||||1
1629470560000|2021-08-20 14:42:40|9282.9|9267.9|9289|9274|9289|9274|9282.9|9267.9|8
1629470570000|2021-08-20 14:42:50|9288.2|9273.2|9287.2|9272.2|9290.7|9275.7|9287.2|9272.2|12
1629470580000|2021-08-20 14:43:00|9288.2|9273.2|9289.9|9274.9|9289.9|9274.9|9288.2|9273.2|7
1629470590000|2021-08-20 14:43:10|||||||||1
1629470600000|2021-08-20 14:43:20|9289.2|9274.2|9287.7|9272.7|9289.4|9274.4|9287.7|9272.7|5
1629470610000|2021-08-20 14:43:30|9287.9|9272.9|9285.1|9270.1|9287.9|9272.9|9285.1|9270.1|4
1629470620000|2021-08-20 14:43:40|9283.8|9268.8|9285.7|9270.7|9285.7|9270.7|9282.8|9267.8|1
1629470630000|2021-08-20 14:43:50|9284|9269|9283.3|9268.3|9284|9269|9283.3|9268.3|0
1629470640000|2021-08-20 14:44:00|9283.5|9268.5|9285.2|9270.2|9285.7|9270.7|9283.5|9268.5|2
1629470650000|2021-08-20 14:44:10|9285.4|9270.4|9284.4|9269.4|9285.4|9270.4|9283.3|9268.3|1
1629470660000|2021-08-20 14:44:20|9284.9|9269.9|9283.7|9268.7|9284.9|9269.9|9283.7|9268.7|1
1629470670000|2021-08-20 14:44:30|9283.8|9268.8|9286.2|9271.2|9286.2|9271.2|9283.8|9268.8|7
1629470680000|2021-08-20 14:44:40|9286.7|9271.7|9290.4|9275.4|9290.4|9275.4|9286.7|9271.7|3
1629470690000|2021-08-20 14:44:50|9290.7|9275.7|9290.7|9275.7|9291.9|9276.9|9290.7|9275.7|10
1629470700000|2021-08-20 14:45:00|9290.4|9275.4|9290.2|9275.2|9290.9|9275.9|9290.2|9275.2|4
1629470710000|2021-08-20 14:45:10|9291|9276|9288.2|9273.2|9291|9276|9288|9273|1
1629470720000|2021-08-20 14:45:20|||||||||2
1629470730000|2021-08-20 14:45:30|9290.5|9275.5|9291.5|9276.5|9291.5|9276.5|9290.5|9275.5|3
1629470740000|2021-08-20 14:45:40|9291.2|9276.2|9292|9277|9292|9277|9291.2|9276.2|2
1629470750000|2021-08-20 14:45:50|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|9
1629470760000|2021-08-20 14:46:00|9290.8|9275.8|9291.7|9276.7|9291.7|9276.7|9290.8|9275.8|22
1629470770000|2021-08-20 14:46:10|9291.2|9276.2|9286.8|9271.8|9291.2|9276.2|9286.8|9271.8|1
1629470780000|2021-08-20 14:46:20|9287.8|9272.8|9287.7|9272.7|9288.2|9273.2|9287.2|9272.2|2
1629470790000|2021-08-20 14:46:30|9286.7|9271.7|9286.7|9271.7|9287.2|9272.2|9286.7|9271.7|0
1629470800000|2021-08-20 14:46:40|9286.4|9271.4|9284.5|9269.5|9286.4|9271.4|9284.5|9269.5|6
1629470810000|2021-08-20 14:46:50|9283.8|9268.8|9284.5|9269.5|9284.5|9269.5|9283.8|9268.8|0
1629470820000|2021-08-20 14:47:00|9284|9269|9287|9272|9287|9272|9284|9269|2
1629470830000|2021-08-20 14:47:10|9287.5|9272.5|9289.5|9274.5|9289.5|9274.5|9287.5|9272.5|4
1629470840000|2021-08-20 14:47:20|9290|9275|9289.4|9274.4|9290.5|9275.5|9289.1|9274.1|2
1629470850000|2021-08-20 14:47:30|9289|9274|9289|9274|9289|9274|9289|9274|0
1629470860000|2021-08-20 14:47:40|9289.3|9274.3|9290|9275|9290.1|9275.1|9289.1|9274.1|1
1629470870000|2021-08-20 14:47:50|9291|9276|9291|9276|9291|9276|9290.6|9275.6|1
1629470880000|2021-08-20 14:48:00|9290|9275|9290.5|9275.5|9290.7|9275.7|9290|9275|6
1629470890000|2021-08-20 14:48:10|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1629470900000|2021-08-20 14:48:20|9290.9|9275.9|9290.2|9275.2|9291.2|9276.2|9290.2|9275.2|4
1629470910000|2021-08-20 14:48:30|9289.5|9274.5|9289.9|9274.9|9289.9|9274.9|9289.5|9274.5|1
1629470920000|2021-08-20 14:48:40|9290.2|9275.2|9286.5|9271.5|9290.2|9275.2|9286.5|9271.5|7
1629470930000|2021-08-20 14:48:50|9286|9271|9286.3|9271.3|9286.3|9271.3|9286|9271|0
1629470940000|2021-08-20 14:49:00|9286.5|9271.5|9287|9272|9287|9272|9286.5|9271.5|0
1629470950000|2021-08-20 14:49:10|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1629470960000|2021-08-20 14:49:20|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|3
1629470970000|2021-08-20 14:49:30|9287|9272|9289.2|9274.2|9289.4|9274.4|9287|9272|8
1629470980000|2021-08-20 14:49:40|9289.4|9274.4|9289.5|9274.5|9289.5|9274.5|9289.2|9274.2|0
1629470990000|2021-08-20 14:49:50|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9287.2|9272.2|6
1629471000000|2021-08-20 14:50:00|||||||||1
1629471020000|2021-08-20 14:50:20|9286.9|9271.9|9284.3|9269.3|9286.9|9271.9|9283.8|9268.8|3
1629471050000|2021-08-20 14:50:50|9285.3|9270.3|9284.5|9269.5|9285.3|9270.3|9283.8|9268.8|3
1629471060000|2021-08-20 14:51:00|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|0
1629471080000|2021-08-20 14:51:20|||||||||1
1629471100000|2021-08-20 14:51:40|9279.3|9264.3|9277.5|9262.5|9280.4|9265.4|9277.5|9262.5|3
1629471110000|2021-08-20 14:51:50|9277.2|9262.2|9277|9262|9277.2|9262.2|9277|9262|0
1629471120000|2021-08-20 14:52:00|9277.4|9262.4|9277.2|9262.2|9277.9|9262.9|9277.2|9262.2|1
1629471130000|2021-08-20 14:52:10|9275.3|9260.3|9276.1|9261.1|9276.1|9261.1|9274.6|9259.6|4
1629471140000|2021-08-20 14:52:20|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277|9262|2
1629471160000|2021-08-20 14:52:40|9277.9|9262.9|9278|9263|9278|9263|9277.9|9262.9|0
1629471170000|2021-08-20 14:52:50|9277.5|9262.5|9277|9262|9277.5|9262.5|9277|9262|2
1629471180000|2021-08-20 14:53:00|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|1
1629471190000|2021-08-20 14:53:10|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1629471200000|2021-08-20 14:53:20|9278.5|9263.5|9275.7|9260.7|9278.7|9263.7|9275.7|9260.7|10
1629471220000|2021-08-20 14:53:40|9276.2|9261.2|9277.5|9262.5|9277.5|9262.5|9276.2|9261.2|3
1629471230000|2021-08-20 14:53:50|9277.9|9262.9|9277.7|9262.7|9278|9263|9277.7|9262.7|1
1629471240000|2021-08-20 14:54:00|9277.2|9262.2|9276.3|9261.3|9277.2|9262.2|9275.8|9260.8|6
1629471250000|2021-08-20 14:54:10|9275.3|9260.3|9274.8|9259.8|9275.3|9260.3|9274.8|9259.8|4
1629471260000|2021-08-20 14:54:20|9274.5|9259.5|9274.8|9259.8|9274.8|9259.8|9274.3|9259.3|0
1629471270000|2021-08-20 14:54:30|9276.5|9261.5|9278.2|9263.2|9279.5|9264.5|9276.5|9261.5|3
1629471280000|2021-08-20 14:54:40|9277.3|9262.3|9277.2|9262.2|9278.2|9263.2|9277.2|9262.2|1
1629471290000|2021-08-20 14:54:50|9277.5|9262.5|9279.5|9264.5|9279.5|9264.5|9277.5|9262.5|2
1629471300000|2021-08-20 14:55:00|9279.9|9264.9|9278.2|9263.2|9279.9|9264.9|9277.5|9262.5|9
1629471330000|2021-08-20 14:55:30|9277.8|9262.8|9278.2|9263.2|9278.2|9263.2|9277.8|9262.8|2
1629471350000|2021-08-20 14:55:50|9279|9264|9279.5|9264.5|9279.5|9264.5|9278.7|9263.7|4
1629471360000|2021-08-20 14:56:00|9278.5|9263.5|9282.3|9267.3|9282.3|9267.3|9278.2|9263.2|5
1629471370000|2021-08-20 14:56:10|9281.6|9266.6|9282.3|9267.3|9282.3|9267.3|9281.6|9266.6|0
1629471380000|2021-08-20 14:56:20|9282.5|9267.5|9282.8|9267.8|9282.8|9267.8|9282.5|9267.5|1
1629471390000|2021-08-20 14:56:30|9282.5|9267.5|9283.5|9268.5|9283.5|9268.5|9282.5|9267.5|2
1629471410000|2021-08-20 14:56:50|9284|9269|9284.4|9269.4|9284.5|9269.5|9284|9269|3
1629471420000|2021-08-20 14:57:00|9284.5|9269.5|9282.7|9267.7|9284.5|9269.5|9281.8|9266.8|3
1629471440000|2021-08-20 14:57:20|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|0
1629471450000|2021-08-20 14:57:30|9282|9267|9285.3|9270.3|9285.3|9270.3|9281.8|9266.8|5
1629471460000|2021-08-20 14:57:40|9284.3|9269.3|9283.8|9268.8|9285.3|9270.3|9283.7|9268.7|0
1629471470000|2021-08-20 14:57:50|9283.5|9268.5|9283|9268|9283.5|9268.5|9283|9268|0
1629471480000|2021-08-20 14:58:00|9283.4|9268.4|9283.7|9268.7|9283.9|9268.9|9283.4|9268.4|2
1629471490000|2021-08-20 14:58:10|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1629471510000|2021-08-20 14:58:30|9283.4|9268.4|9285.8|9270.8|9286.2|9271.2|9283.4|9268.4|5
1629471520000|2021-08-20 14:58:40|9285.5|9270.5|9285.2|9270.2|9285.5|9270.5|9285.2|9270.2|3
1629471540000|2021-08-20 14:59:00|||||||||1
1629471570000|2021-08-20 14:59:30|9285|9270|9285|9270|9285|9270|9285|9270|1
1629471580000|2021-08-20 14:59:40|9285.5|9270.5|9285|9270|9285.5|9270.5|9284.5|9269.5|1
1629471590000|2021-08-20 14:59:50|9284.5|9269.5|9283.5|9268.5|9284.5|9269.5|9283.5|9268.5|2
1629471600000|2021-08-20 15:00:00|9283.2|9268.2|9284.2|9269.2|9284.5|9269.5|9283|9268|1
1629471610000|2021-08-20 15:00:10|9284|9269|9284|9269|9284|9269|9284|9269|0
1629471620000|2021-08-20 15:00:20|9284.5|9269.5|9285.4|9270.4|9285.5|9270.5|9284.5|9269.5|2
1629471630000|2021-08-20 15:00:30|9285.5|9270.5|9285|9270|9285.5|9270.5|9285|9270|1
1629471640000|2021-08-20 15:00:40|9284.9|9269.9|9284|9269|9285|9270|9284|9269|11
1629471650000|2021-08-20 15:00:50|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|6
1629471660000|2021-08-20 15:01:00|||||||||2
1629471690000|2021-08-20 15:01:30|||||||||2
1629471700000|2021-08-20 15:01:40|||||||||1
1629471710000|2021-08-20 15:01:50|||||||||2
1629471720000|2021-08-20 15:02:00|9283.2|9268.2|9282.1|9267.1|9283.2|9268.2|9282.1|9267.1|5
1629471730000|2021-08-20 15:02:10|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|0
1629471740000|2021-08-20 15:02:20|||||||||3
1629471760000|2021-08-20 15:02:40|9284.6|9269.6|9285.1|9270.1|9285.1|9270.1|9284.6|9269.6|6
1629471770000|2021-08-20 15:02:50|9285.2|9270.2|9287.6|9272.6|9287.9|9272.9|9285.1|9270.1|14
1629471780000|2021-08-20 15:03:00|9288.1|9273.1|9287.4|9272.4|9288.1|9273.1|9287.4|9272.4|2
1629471790000|2021-08-20 15:03:10|9287.1|9272.1|9285.6|9270.6|9287.1|9272.1|9285.6|9270.6|5
1629471800000|2021-08-20 15:03:20|9287.6|9272.6|9288.6|9273.6|9288.6|9273.6|9287.6|9272.6|5
1629471820000|2021-08-20 15:03:40|9288.7|9273.7|9289.1|9274.1|9289.6|9274.6|9288.7|9273.7|6
1629471830000|2021-08-20 15:03:50|9289.4|9274.4|9289.6|9274.6|9289.6|9274.6|9289.4|9274.4|2
1629471850000|2021-08-20 15:04:10|||||||||1
1629471880000|2021-08-20 15:04:40|9290.3|9275.3|9289.9|9274.9|9290.3|9275.3|9289.9|9274.9|1
1629471890000|2021-08-20 15:04:50|9289.1|9274.1|9288.6|9273.6|9289.1|9274.1|9288.6|9273.6|1
1629471900000|2021-08-20 15:05:00|9288.2|9273.2|9289.6|9274.6|9289.6|9274.6|9288.2|9273.2|4
1629471910000|2021-08-20 15:05:10|||||||||2
1629471930000|2021-08-20 15:05:30|9293.1|9278.1|9293.2|9278.2|9293.4|9278.4|9293.1|9278.1|16
1629471940000|2021-08-20 15:05:40|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|1
1629471950000|2021-08-20 15:05:50|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|0
1629471960000|2021-08-20 15:06:00|9294.1|9279.1|9289.2|9274.2|9294.1|9279.1|9289.2|9274.2|8
1629471970000|2021-08-20 15:06:10|9288|9273|9288.1|9273.1|9288.1|9273.1|9287.2|9272.2|2
1629471980000|2021-08-20 15:06:20|9287.7|9272.7|9287.1|9272.1|9287.7|9272.7|9287.1|9272.1|0
1629471990000|2021-08-20 15:06:30|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|2
1629472000000|2021-08-20 15:06:40|||||||||1
1629472010000|2021-08-20 15:06:50|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|0
1629472030000|2021-08-20 15:07:10|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|0
1629472040000|2021-08-20 15:07:20|9290.6|9275.6|9291.1|9276.1|9291.1|9276.1|9290.1|9275.1|2
1629472050000|2021-08-20 15:07:30|9291.7|9276.7|9293.6|9278.6|9293.6|9278.6|9291.7|9276.7|4
1629472060000|2021-08-20 15:07:40|9294.1|9279.1|9294.1|9279.1|9294.1|9279.1|9294.1|9279.1|0
1629472070000|2021-08-20 15:07:50|9294.6|9279.6|9293.4|9278.4|9294.6|9279.6|9292.9|9277.9|8
1629472080000|2021-08-20 15:08:00|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|0
1629472090000|2021-08-20 15:08:10|9295.2|9280.2|9295.1|9280.1|9295.2|9280.2|9295.1|9280.1|12
1629472100000|2021-08-20 15:08:20|||||||||1
1629472110000|2021-08-20 15:08:30|9297.6|9282.6|9303.2|9288.2|9303.5|9288.5|9297.6|9282.6|20
1629472120000|2021-08-20 15:08:40|||||||||1
1629472130000|2021-08-20 15:08:50|9303.7|9288.7|9307|9292|9307|9292|9303.7|9288.7|10
1629472140000|2021-08-20 15:09:00|9307.4|9292.4|9304.2|9289.2|9307.4|9292.4|9302.7|9287.7|8
1629472150000|2021-08-20 15:09:10|9304|9289|9303|9288|9304|9289|9303|9288|5
1629472160000|2021-08-20 15:09:20|9304|9289|9304|9289|9304|9289|9304|9289|3
1629472170000|2021-08-20 15:09:30|9304.7|9289.7|9307.6|9292.6|9308.1|9293.1|9304.7|9289.7|6
1629472190000|2021-08-20 15:09:50|||||||||3
1629472200000|2021-08-20 15:10:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|3
1629472210000|2021-08-20 15:10:10|9309|9294|9309.1|9294.1|9309.1|9294.1|9309|9294|5
1629472220000|2021-08-20 15:10:20|9309.9|9294.9|9309.1|9294.1|9309.9|9294.9|9309.1|9294.1|3
1629472230000|2021-08-20 15:10:30|9308.4|9293.4|9306.1|9291.1|9308.4|9293.4|9306.1|9291.1|5
1629472240000|2021-08-20 15:10:40|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|6
1629472250000|2021-08-20 15:10:50|9308.1|9293.1|9311|9296|9311|9296|9308.1|9293.1|34
1629472260000|2021-08-20 15:11:00|9312.1|9297.1|9312.2|9297.2|9312.6|9297.6|9312.1|9297.1|10
1629472270000|2021-08-20 15:11:10|9313.2|9298.2|9313.3|9298.3|9313.7|9298.7|9313.2|9298.2|20
1629472280000|2021-08-20 15:11:20|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|3
1629472290000|2021-08-20 15:11:30|9313.3|9298.3|9313.8|9298.8|9313.8|9298.8|9313|9298|1
1629472300000|2021-08-20 15:11:40|9313.5|9298.5|9314.9|9299.9|9314.9|9299.9|9312.5|9297.5|8
1629472310000|2021-08-20 15:11:50|9315.2|9300.2|9315.5|9300.5|9316|9301|9315.2|9300.2|2
1629472330000|2021-08-20 15:12:10|9316|9301|9317|9302|9317|9302|9316|9301|3
1629472340000|2021-08-20 15:12:20|9318|9303|9319|9304|9319|9304|9318|9303|15
1629472350000|2021-08-20 15:12:30|9319.2|9304.2|9319.7|9304.7|9319.7|9304.7|9318.8|9303.8|2
1629472370000|2021-08-20 15:12:50|||||||||1
1629472380000|2021-08-20 15:13:00|9319.3|9304.3|9318|9303|9319.3|9304.3|9317.5|9302.5|8
1629472390000|2021-08-20 15:13:10|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|1
1629472420000|2021-08-20 15:13:40|9320.3|9305.3|9319.4|9304.4|9320.9|9305.9|9318.9|9303.9|17
1629472430000|2021-08-20 15:13:50|9319|9304|9320.4|9305.4|9320.4|9305.4|9319|9304|6
1629472440000|2021-08-20 15:14:00|9320|9305|9315.8|9300.8|9320|9305|9313.8|9298.8|15
1629472450000|2021-08-20 15:14:10|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|1
1629472460000|2021-08-20 15:14:20|9315|9300|9315.3|9300.3|9315.3|9300.3|9315|9300|0
1629472470000|2021-08-20 15:14:30|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1629472500000|2021-08-20 15:15:00|9315.3|9300.3|9312.8|9297.8|9315.7|9300.7|9312.8|9297.8|6
1629472510000|2021-08-20 15:15:10|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|3
1629472520000|2021-08-20 15:15:20|9309.3|9294.3|9307.8|9292.8|9309.3|9294.3|9307.8|9292.8|0
1629472530000|2021-08-20 15:15:30|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|1
1629472550000|2021-08-20 15:15:50|9307.5|9292.5|9306.1|9291.1|9307.5|9292.5|9306.1|9291.1|3
1629472560000|2021-08-20 15:16:00|9305.8|9290.8|9304.9|9289.9|9305.8|9290.8|9304.9|9289.9|0
1629472570000|2021-08-20 15:16:10|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|0
1629472580000|2021-08-20 15:16:20|9304.8|9289.8|9302.3|9287.3|9304.8|9289.8|9302.3|9287.3|1
1629472590000|2021-08-20 15:16:30|9302|9287|9302.3|9287.3|9302.3|9287.3|9302|9287|0
1629472600000|2021-08-20 15:16:40|9302.8|9287.8|9307.8|9292.8|9308.5|9293.5|9302.8|9287.8|2
1629472610000|2021-08-20 15:16:50|9307.1|9292.1|9304.8|9289.8|9307.1|9292.1|9304.8|9289.8|3
1629472620000|2021-08-20 15:17:00|9303.3|9288.3|9302.3|9287.3|9303.3|9288.3|9302.3|9287.3|1
1629472630000|2021-08-20 15:17:10|9302.7|9287.7|9303|9288|9303|9288|9302.7|9287.7|0
1629472640000|2021-08-20 15:17:20|||||||||2
1629472650000|2021-08-20 15:17:30|9303.1|9288.1|9303.3|9288.3|9303.6|9288.6|9303.1|9288.1|2
1629472660000|2021-08-20 15:17:40|9302.7|9287.7|9302.3|9287.3|9302.7|9287.7|9301.3|9286.3|21
1629472680000|2021-08-20 15:18:00|9302.6|9287.6|9304.5|9289.5|9305|9290|9302.6|9287.6|4
1629472690000|2021-08-20 15:18:10|9305|9290|9305|9290|9305|9290|9305|9290|0
1629472710000|2021-08-20 15:18:30|9305.3|9290.3|9305.5|9290.5|9305.5|9290.5|9305.3|9290.3|1
1629472720000|2021-08-20 15:18:40|9308.5|9293.5|9309.8|9294.8|9309.8|9294.8|9308.5|9293.5|7
1629472740000|2021-08-20 15:19:00|9309.3|9294.3|9310.3|9295.3|9310.3|9295.3|9309.3|9294.3|1
1629472750000|2021-08-20 15:19:10|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|4
1629472760000|2021-08-20 15:19:20|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1629472770000|2021-08-20 15:19:30|9310.1|9295.1|9309.3|9294.3|9310.3|9295.3|9309.3|9294.3|3
1629472780000|2021-08-20 15:19:40|9308.8|9293.8|9308.5|9293.5|9309|9294|9307.3|9292.3|10
1629472790000|2021-08-20 15:19:50|9308.2|9293.2|9305.7|9290.7|9308.2|9293.2|9305.7|9290.7|1
1629472810000|2021-08-20 15:20:10|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|0
1629472830000|2021-08-20 15:20:30|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1629472840000|2021-08-20 15:20:40|9308.8|9293.8|9309.2|9294.2|9309.2|9294.2|9308.8|9293.8|4
1629472870000|2021-08-20 15:21:10|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|1
1629472880000|2021-08-20 15:21:20|9309.8|9294.8|9309.9|9294.9|9309.9|9294.9|9309.8|9294.8|8
1629472900000|2021-08-20 15:21:40|9309.8|9294.8|9309.4|9294.4|9309.8|9294.8|9309.4|9294.4|1
1629472910000|2021-08-20 15:21:50|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|2
1629472920000|2021-08-20 15:22:00|9309.1|9294.1|9308.1|9293.1|9309.1|9294.1|9308.1|9293.1|2
1629472940000|2021-08-20 15:22:20|9308.4|9293.4|9308.6|9293.6|9308.6|9293.6|9308.4|9293.4|0
1629472950000|2021-08-20 15:22:30|9307.3|9292.3|9308.1|9293.1|9308.1|9293.1|9307.3|9292.3|4
1629472960000|2021-08-20 15:22:40|9308.4|9293.4|9310|9295|9310|9295|9308.4|9293.4|2
1629472970000|2021-08-20 15:22:50|9309.6|9294.6|9310.1|9295.1|9310.1|9295.1|9309.6|9294.6|0
1629472990000|2021-08-20 15:23:10|||||||||1
1629473000000|2021-08-20 15:23:20|9310.5|9295.5|9310.6|9295.6|9310.6|9295.6|9310.5|9295.5|3
1629473010000|2021-08-20 15:23:30|||||||||1
1629473020000|2021-08-20 15:23:40|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|2
1629473040000|2021-08-20 15:24:00|9309.9|9294.9|9304.8|9289.8|9309.9|9294.9|9304.8|9289.8|3
1629473060000|2021-08-20 15:24:20|9305.3|9290.3|9307.1|9292.1|9307.1|9292.1|9305.3|9290.3|6
1629473070000|2021-08-20 15:24:30|9307|9292|9306.8|9291.8|9307.5|9292.5|9306.8|9291.8|4
1629473080000|2021-08-20 15:24:40|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|1
1629473090000|2021-08-20 15:24:50|9307|9292|9307|9292|9307|9292|9307|9292|0
1629473100000|2021-08-20 15:25:00|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1629473110000|2021-08-20 15:25:10|9306|9291|9306|9291|9306|9291|9306|9291|1
1629473120000|2021-08-20 15:25:20|9305.1|9290.1|9302.5|9287.5|9305.1|9290.1|9302|9287|2
1629473140000|2021-08-20 15:25:40|9301.7|9286.7|9301.3|9286.3|9301.7|9286.7|9301.3|9286.3|0
1629473150000|2021-08-20 15:25:50|9301.5|9286.5|9301.5|9286.5|9306.2|9291.2|9301.5|9286.5|20
1629473170000|2021-08-20 15:26:10|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|0
1629473180000|2021-08-20 15:26:20|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1629473190000|2021-08-20 15:26:30|9301.7|9286.7|9302|9287|9302.5|9287.5|9301.7|9286.7|5
1629473200000|2021-08-20 15:26:40|9301|9286|9301|9286|9301|9286|9301|9286|2
1629473210000|2021-08-20 15:26:50|9301.5|9286.5|9301|9286|9301.5|9286.5|9301|9286|1
1629473220000|2021-08-20 15:27:00|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1629473230000|2021-08-20 15:27:10|9300|9285|9297|9282|9300|9285|9297|9282|5
1629473240000|2021-08-20 15:27:20|9296.5|9281.5|9296.5|9281.5|9297.4|9282.4|9296|9281|3
1629473250000|2021-08-20 15:27:30|9297.5|9282.5|9295.5|9280.5|9297.5|9282.5|9295.5|9280.5|1
1629473270000|2021-08-20 15:27:50|9296|9281|9296|9281|9296|9281|9296|9281|6
1629473280000|2021-08-20 15:28:00|9298.1|9283.1|9296.5|9281.5|9300|9285|9296.5|9281.5|11
1629473290000|2021-08-20 15:28:10|9296|9281|9295.5|9280.5|9296|9281|9294.8|9279.8|3
1629473300000|2021-08-20 15:28:20|9295|9280|9295.7|9280.7|9295.7|9280.7|9295|9280|0
1629473310000|2021-08-20 15:28:30|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|0
1629473320000|2021-08-20 15:28:40|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|0
1629473330000|2021-08-20 15:28:50|9296.2|9281.2|9294.1|9279.1|9296.2|9281.2|9293.5|9278.5|4
1629473350000|2021-08-20 15:29:10|9294|9279|9294|9279|9294|9279|9294|9279|1
1629473360000|2021-08-20 15:29:20|||||||||1
1629473390000|2021-08-20 15:29:50|9293.5|9278.5|9292|9277|9293.5|9278.5|9292|9277|1
1629473400000|2021-08-20 15:30:00|9293.7|9278.7|9293.7|9278.7|9294.2|9279.2|9293.7|9278.7|3
1629473420000|2021-08-20 15:30:20|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9292.8|9277.8|2
1629473430000|2021-08-20 15:30:30|9293.5|9278.5|9293.7|9278.7|9293.7|9278.7|9293.5|9278.5|0
1629473450000|2021-08-20 15:30:50|||||||||1
1629473480000|2021-08-20 15:31:20|9298.1|9283.1|9297.6|9282.6|9298.1|9283.1|9296.1|9281.1|5
1629473490000|2021-08-20 15:31:30|9298|9283|9298|9283|9298|9283|9298|9283|1
1629473520000|2021-08-20 15:32:00|9298.3|9283.3|9300.5|9285.5|9301|9286|9298.3|9283.3|7
1629473530000|2021-08-20 15:32:10|9300.6|9285.6|9300.6|9285.6|9300.8|9285.8|9300.6|9285.6|0
1629473540000|2021-08-20 15:32:20|9301|9286|9300.5|9285.5|9301|9286|9300.4|9285.4|0
1629473550000|2021-08-20 15:32:30|9300.6|9285.6|9301.5|9286.5|9302|9287|9300.6|9285.6|6
1629473580000|2021-08-20 15:33:00|9300.8|9285.8|9296|9281|9301.5|9286.5|9295.6|9280.6|3
1629473600000|2021-08-20 15:33:20|9295.6|9280.6|9294|9279|9295.6|9280.6|9294|9279|2
1629473620000|2021-08-20 15:33:40|9293.5|9278.5|9292.5|9277.5|9293.5|9278.5|9292.5|9277.5|3
1629473630000|2021-08-20 15:33:50|9292|9277|9292|9277|9292|9277|9292|9277|1
1629473640000|2021-08-20 15:34:00|9292.5|9277.5|9293.5|9278.5|9293.5|9278.5|9292|9277|2
1629473650000|2021-08-20 15:34:10|9294|9279|9294|9279|9294|9279|9294|9279|0
1629473670000|2021-08-20 15:34:30|9293.8|9278.8|9293|9278|9293.8|9278.8|9293|9278|1
1629473700000|2021-08-20 15:35:00|9294|9279|9292.1|9277.1|9294|9279|9292|9277|2
1629473710000|2021-08-20 15:35:10|9292|9277|9293.5|9278.5|9293.5|9278.5|9292|9277|1
1629473730000|2021-08-20 15:35:30|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|2
1629473740000|2021-08-20 15:35:40|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|1
1629473750000|2021-08-20 15:35:50|9294|9279|9294|9279|9294|9279|9294|9279|1
1629473760000|2021-08-20 15:36:00|9294.5|9279.5|9294.6|9279.6|9294.6|9279.6|9291.5|9276.5|8
1629473770000|2021-08-20 15:36:10|9295|9280|9297.8|9282.8|9297.8|9282.8|9295|9280|2
1629473780000|2021-08-20 15:36:20|9298|9283|9298|9283|9298|9283|9298|9283|2
1629473790000|2021-08-20 15:36:30|9297.8|9282.8|9297.5|9282.5|9297.8|9282.8|9297.5|9282.5|1
1629473800000|2021-08-20 15:36:40|9296.1|9281.1|9295.5|9280.5|9296.6|9281.6|9295.5|9280.5|3
1629473810000|2021-08-20 15:36:50|9293.8|9278.8|9292.8|9277.8|9293.8|9278.8|9292.8|9277.8|1
1629473820000|2021-08-20 15:37:00|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|1
1629473830000|2021-08-20 15:37:10|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|1
1629473840000|2021-08-20 15:37:20|9288.3|9273.3|9290.3|9275.3|9290.8|9275.8|9288.3|9273.3|1
1629473850000|2021-08-20 15:37:30|9290.6|9275.6|9290.8|9275.8|9290.8|9275.8|9290.6|9275.6|0
1629473860000|2021-08-20 15:37:40|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|0
1629473870000|2021-08-20 15:37:50|9289.3|9274.3|9289.2|9274.2|9289.3|9274.3|9289.2|9274.2|5
1629473880000|2021-08-20 15:38:00|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|0
1629473890000|2021-08-20 15:38:10|9289.4|9274.4|9289.9|9274.9|9289.9|9274.9|9289.4|9274.4|0
1629473910000|2021-08-20 15:38:30|9289.8|9274.8|9288.9|9273.9|9289.8|9274.8|9288.9|9273.9|3
1629473920000|2021-08-20 15:38:40|9288.8|9273.8|9287.3|9272.3|9288.8|9273.8|9286.8|9271.8|2
1629473940000|2021-08-20 15:39:00|||||||||15
1629473950000|2021-08-20 15:39:10|||||||||1
1629473960000|2021-08-20 15:39:20|9286.9|9271.9|9286.8|9271.8|9286.9|9271.9|9286.8|9271.8|0
1629473980000|2021-08-20 15:39:40|9287.1|9272.1|9288.6|9273.6|9290.1|9275.1|9287.1|9272.1|21
1629473990000|2021-08-20 15:39:50|9288.7|9273.7|9286.7|9271.7|9289|9274|9286.7|9271.7|3
1629474000000|2021-08-20 15:40:00|9287.4|9272.4|9287.7|9272.7|9287.9|9272.9|9287.3|9272.3|7
1629474010000|2021-08-20 15:40:10|9287.2|9272.2|9287.7|9272.7|9287.7|9272.7|9287.2|9272.2|2
1629474030000|2021-08-20 15:40:30|9287.8|9272.8|9287.8|9272.8|9288.3|9273.3|9287.8|9272.8|1
1629474040000|2021-08-20 15:40:40|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|1
1629474050000|2021-08-20 15:40:50|9287.7|9272.7|9285.8|9270.8|9287.8|9272.8|9285.8|9270.8|1
1629474060000|2021-08-20 15:41:00|9284.8|9269.8|9284.3|9269.3|9284.8|9269.8|9284.3|9269.3|0
1629474070000|2021-08-20 15:41:10|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|6
1629474080000|2021-08-20 15:41:20|9285.2|9270.2|9287.8|9272.8|9287.8|9272.8|9285.2|9270.2|3
1629474100000|2021-08-20 15:41:40|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|1
1629474110000|2021-08-20 15:41:50|9287.7|9272.7|9287.8|9272.8|9287.8|9272.8|9287.7|9272.7|0
1629474120000|2021-08-20 15:42:00|9288.3|9273.3|9287.3|9272.3|9288.3|9273.3|9287.3|9272.3|3
1629474130000|2021-08-20 15:42:10|9286.9|9271.9|9285.8|9270.8|9286.9|9271.9|9285.8|9270.8|1
1629474140000|2021-08-20 15:42:20|9286.2|9271.2|9286.3|9271.3|9286.3|9271.3|9286.2|9271.2|0
1629474160000|2021-08-20 15:42:40|9286|9271|9284.8|9269.8|9286|9271|9284.8|9269.8|1
1629474170000|2021-08-20 15:42:50|9284.3|9269.3|9284.8|9269.8|9284.8|9269.8|9284.3|9269.3|1
1629474190000|2021-08-20 15:43:10|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|0
1629474200000|2021-08-20 15:43:20|9284.3|9269.3|9283.8|9268.8|9284.3|9269.3|9283.8|9268.8|2
1629474210000|2021-08-20 15:43:30|9284|9269|9284|9269|9284|9269|9284|9269|0
1629474230000|2021-08-20 15:43:50|9284.3|9269.3|9284.5|9269.5|9284.5|9269.5|9284.3|9269.3|1
1629474260000|2021-08-20 15:44:20|9284.8|9269.8|9285.5|9270.5|9285.5|9270.5|9284.8|9269.8|4
1629474290000|2021-08-20 15:44:50|9286.6|9271.6|9286|9271|9286.8|9271.8|9285.5|9270.5|2
1629474300000|2021-08-20 15:45:00|9286.5|9271.5|9286.5|9271.5|9287.3|9272.3|9286.5|9271.5|0
1629474320000|2021-08-20 15:45:20|9285.1|9270.1|9282|9267|9285.3|9270.3|9282|9267|4
1629474330000|2021-08-20 15:45:30|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.5|9266.5|4
1629474340000|2021-08-20 15:45:40|9284.1|9269.1|9284.6|9269.6|9285.1|9270.1|9284.1|9269.1|3
1629474350000|2021-08-20 15:45:50|9284.3|9269.3|9287.3|9272.3|9287.8|9272.8|9284.3|9269.3|3
1629474360000|2021-08-20 15:46:00|9287.8|9272.8|9287.1|9272.1|9287.8|9272.8|9287.1|9272.1|1
1629474370000|2021-08-20 15:46:10|9286.6|9271.6|9285.3|9270.3|9286.6|9271.6|9283.6|9268.6|2
1629474380000|2021-08-20 15:46:20|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|0
1629474390000|2021-08-20 15:46:30|9286.1|9271.1|9288.1|9273.1|9288.1|9273.1|9286.1|9271.1|1
1629474410000|2021-08-20 15:46:50|9287.1|9272.1|9285.6|9270.6|9287.1|9272.1|9285.6|9270.6|1
1629474420000|2021-08-20 15:47:00|9286.1|9271.1|9286.8|9271.8|9287.1|9272.1|9286.1|9271.1|0
1629474430000|2021-08-20 15:47:10|9286.6|9271.6|9286.6|9271.6|9286.6|9271.6|9286.6|9271.6|0
1629474440000|2021-08-20 15:47:20|9283.9|9268.9|9283.4|9268.4|9283.9|9268.9|9283.4|9268.4|1
1629474450000|2021-08-20 15:47:30|9283.8|9268.8|9284.4|9269.4|9284.4|9269.4|9283.8|9268.8|1
1629474460000|2021-08-20 15:47:40|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|0
1629474470000|2021-08-20 15:47:50|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|9284.4|9269.4|1
1629474500000|2021-08-20 15:48:20|9284.3|9269.3|9283.6|9268.6|9284.3|9269.3|9283.6|9268.6|1
1629474510000|2021-08-20 15:48:30|9283.4|9268.4|9282.7|9267.7|9283.4|9268.4|9282.7|9267.7|0
1629474520000|2021-08-20 15:48:40|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|0
1629474530000|2021-08-20 15:48:50|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|1
1629474540000|2021-08-20 15:49:00|9281.9|9266.9|9284.3|9269.3|9284.3|9269.3|9281.8|9266.8|1
1629474560000|2021-08-20 15:49:20|9283.6|9268.6|9283.3|9268.3|9283.6|9268.6|9283.3|9268.3|0
1629474570000|2021-08-20 15:49:30|9282.9|9267.9|9283.3|9268.3|9283.3|9268.3|9282.9|9267.9|1
1629474600000|2021-08-20 15:50:00|9282.8|9267.8|9281.8|9266.8|9282.8|9267.8|9281.8|9266.8|2
1629474620000|2021-08-20 15:50:20|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|5
1629474630000|2021-08-20 15:50:30|9285.3|9270.3|9284.8|9269.8|9285.3|9270.3|9284.8|9269.8|1
1629474650000|2021-08-20 15:50:50|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|2
1629474660000|2021-08-20 15:51:00|9283.1|9268.1|9283.3|9268.3|9283.3|9268.3|9282.8|9267.8|2
1629474670000|2021-08-20 15:51:10|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|1
1629474680000|2021-08-20 15:51:20|9282.3|9267.3|9281.8|9266.8|9282.3|9267.3|9281.8|9266.8|1
1629474700000|2021-08-20 15:51:40|9283.6|9268.6|9286.4|9271.4|9287.4|9272.4|9283.6|9268.6|8
1629474710000|2021-08-20 15:51:50|9286.9|9271.9|9286.4|9271.4|9289.3|9274.3|9286.4|9271.4|12
1629474720000|2021-08-20 15:52:00|9285.4|9270.4|9285.3|9270.3|9285.4|9270.4|9285.3|9270.3|2
1629474730000|2021-08-20 15:52:10|9284.8|9269.8|9284.9|9269.9|9284.9|9269.9|9284.8|9269.8|0
1629474750000|2021-08-20 15:52:30|9285.3|9270.3|9287.9|9272.9|9287.9|9272.9|9285.3|9270.3|5
1629474760000|2021-08-20 15:52:40|9289.1|9274.1|9290.1|9275.1|9290.1|9275.1|9289.1|9274.1|2
1629474770000|2021-08-20 15:52:50|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|1
1629474780000|2021-08-20 15:53:00|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|2
1629474810000|2021-08-20 15:53:30|||||||||1
1629474840000|2021-08-20 15:54:00|||||||||1
1629474870000|2021-08-20 15:54:30|||||||||1
1629474890000|2021-08-20 15:54:50|9289.6|9274.6|9288.9|9273.9|9289.8|9274.8|9288.9|9273.9|3
1629474900000|2021-08-20 15:55:00|9286.9|9271.9|9285.4|9270.4|9286.9|9271.9|9285.4|9270.4|6
1629474910000|2021-08-20 15:55:10|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|0
1629474930000|2021-08-20 15:55:30|9285.9|9270.9|9282.9|9267.9|9285.9|9270.9|9282.9|9267.9|4
1629474940000|2021-08-20 15:55:40|9283.4|9268.4|9286.4|9271.4|9286.4|9271.4|9283.4|9268.4|11
1629474960000|2021-08-20 15:56:00|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|0
1629474970000|2021-08-20 15:56:10|9287.4|9272.4|9289.1|9274.1|9289.1|9274.1|9287.4|9272.4|1
1629474980000|2021-08-20 15:56:20|9287.4|9272.4|9286.9|9271.9|9287.4|9272.4|9286.9|9271.9|4
1629475000000|2021-08-20 15:56:40|9285.9|9270.9|9286.4|9271.4|9286.4|9271.4|9285.9|9270.9|3
1629475010000|2021-08-20 15:56:50|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|1
1629475030000|2021-08-20 15:57:10|9288.4|9273.4|9290.1|9275.1|9290.1|9275.1|9288.4|9273.4|4
1629475050000|2021-08-20 15:57:30|9293|9278|9292.9|9277.9|9294.1|9279.1|9292.9|9277.9|3
1629475060000|2021-08-20 15:57:40|9293.3|9278.3|9293.9|9278.9|9295.5|9280.5|9293.3|9278.3|8
1629475080000|2021-08-20 15:58:00|9295|9280|9296.3|9281.3|9296.3|9281.3|9295|9280|1
1629475090000|2021-08-20 15:58:10|9296.4|9281.4|9294|9279|9297.8|9282.8|9294|9279|4
1629475100000|2021-08-20 15:58:20|9294.5|9279.5|9294.9|9279.9|9294.9|9279.9|9294.5|9279.5|0
1629475110000|2021-08-20 15:58:30|9294.6|9279.6|9293.4|9278.4|9294.6|9279.6|9293.4|9278.4|0
1629475120000|2021-08-20 15:58:40|9296.8|9281.8|9299.9|9284.9|9299.9|9284.9|9296.8|9281.8|6
1629475130000|2021-08-20 15:58:50|9299.8|9284.8|9301.6|9286.6|9303.1|9288.1|9299.8|9284.8|5
1629475140000|2021-08-20 15:59:00|9302.1|9287.1|9296.3|9281.3|9302.1|9287.1|9296.3|9281.3|1
1629475150000|2021-08-20 15:59:10|9296.6|9281.6|9297.1|9282.1|9297.1|9282.1|9296.6|9281.6|0
1629475170000|2021-08-20 15:59:30|||||||||1
1629475180000|2021-08-20 15:59:40|9299.3|9284.3|9299.6|9284.6|9300.1|9285.1|9299.3|9284.3|4
1629475190000|2021-08-20 15:59:50|9300.5|9285.5|9307.1|9292.1|9307.1|9292.1|9300.5|9285.5|6
1629475200000|2021-08-20 16:00:00|9309.1|9294.1|9305.6|9290.6|9309.1|9294.1|9305.1|9290.1|1
1629475210000|2021-08-20 16:00:10|9306.7|9291.7|9306.1|9291.1|9309.6|9294.6|9305.8|9290.8|12
1629475220000|2021-08-20 16:00:20|9305.8|9290.8|9306.6|9291.6|9306.6|9291.6|9305.6|9290.6|0
1629475230000|2021-08-20 16:00:30|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1629475240000|2021-08-20 16:00:40|9306.9|9291.9|9307.6|9292.6|9307.6|9292.6|9306.9|9291.9|1
1629475260000|2021-08-20 16:01:00|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1629475270000|2021-08-20 16:01:10|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1629475280000|2021-08-20 16:01:20|9310.4|9295.4|9311.4|9296.4|9311.4|9296.4|9310.4|9295.4|6
1629475290000|2021-08-20 16:01:30|9311.1|9296.1|9310.4|9295.4|9311.1|9296.1|9310.4|9295.4|2
1629475300000|2021-08-20 16:01:40|||||||||1
1629475310000|2021-08-20 16:01:50|||||||||1
1629475320000|2021-08-20 16:02:00|9310.9|9295.9|9310.4|9295.4|9310.9|9295.9|9310.4|9295.4|2
1629475330000|2021-08-20 16:02:10|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|1
1629475340000|2021-08-20 16:02:20|9314.6|9299.6|9315.8|9300.8|9315.8|9300.8|9314.6|9299.6|6
1629475350000|2021-08-20 16:02:30|9316.3|9301.3|9312.1|9297.1|9316.3|9301.3|9312.1|9297.1|4
1629475370000|2021-08-20 16:02:50|9312.5|9297.5|9313|9298|9313|9298|9312.5|9297.5|1
1629475380000|2021-08-20 16:03:00|9312.6|9297.6|9314.8|9299.8|9314.8|9299.8|9312.6|9297.6|1
1629475390000|2021-08-20 16:03:10|9315.3|9300.3|9316|9301|9316.3|9301.3|9315.3|9300.3|2
1629475400000|2021-08-20 16:03:20|||||||||1
1629475430000|2021-08-20 16:03:50|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|2
1629475440000|2021-08-20 16:04:00|9316.8|9301.8|9321|9306|9321|9306|9316.8|9301.8|9
1629475450000|2021-08-20 16:04:10|9321.4|9306.4|9320.9|9305.9|9321.4|9306.4|9320.9|9305.9|6
1629475460000|2021-08-20 16:04:20|9320.8|9305.8|9319.7|9304.7|9320.8|9305.8|9319.7|9304.7|7
1629475470000|2021-08-20 16:04:30|9319.8|9304.8|9320.7|9305.7|9320.7|9305.7|9319.8|9304.8|1
1629475480000|2021-08-20 16:04:40|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|1
1629475490000|2021-08-20 16:04:50|9321.5|9306.5|9320.5|9305.5|9321.5|9306.5|9320.5|9305.5|3
1629475500000|2021-08-20 16:05:00|9319.2|9304.2|9320.5|9305.5|9320.5|9305.5|9318.7|9303.7|3
1629475520000|2021-08-20 16:05:20|9321|9306|9321.4|9306.4|9321.4|9306.4|9321|9306|1
1629475530000|2021-08-20 16:05:30|9321.5|9306.5|9322.3|9307.3|9322.3|9307.3|9321.5|9306.5|2
1629475540000|2021-08-20 16:05:40|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|1
1629475550000|2021-08-20 16:05:50|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|6
1629475560000|2021-08-20 16:06:00|9318.7|9303.7|9319|9304|9319|9304|9318.7|9303.7|0
1629475570000|2021-08-20 16:06:10|9319.2|9304.2|9321.7|9306.7|9321.7|9306.7|9319.2|9304.2|2
1629475580000|2021-08-20 16:06:20|9322.2|9307.2|9322.1|9307.1|9322.2|9307.2|9322.1|9307.1|4
1629475590000|2021-08-20 16:06:30|9322.2|9307.2|9322.6|9307.6|9322.7|9307.7|9322.2|9307.2|1
1629475610000|2021-08-20 16:06:50|9328.3|9313.3|9328.1|9313.1|9328.6|9313.6|9328.1|9313.1|29
1629475620000|2021-08-20 16:07:00|9328|9313|9333.5|9318.5|9333.5|9318.5|9328|9313|9
1629475630000|2021-08-20 16:07:10|9333.3|9318.3|9330.1|9315.1|9333.3|9318.3|9330.1|9315.1|6
1629475640000|2021-08-20 16:07:20|9330|9315|9323.7|9308.7|9330|9315|9323.5|9308.5|11
1629475650000|2021-08-20 16:07:30|9324.8|9309.8|9325.2|9310.2|9325.2|9310.2|9324.8|9309.8|0
1629475670000|2021-08-20 16:07:50|9325.5|9310.5|9327.7|9312.7|9328|9313|9325.5|9310.5|5
1629475680000|2021-08-20 16:08:00|9328.4|9313.4|9330.6|9315.6|9330.6|9315.6|9327.7|9312.7|3
1629475700000|2021-08-20 16:08:20|9328.4|9313.4|9327.6|9312.6|9329.1|9314.1|9327.6|9312.6|25
1629475710000|2021-08-20 16:08:30|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|2
1629475720000|2021-08-20 16:08:40|9331|9316|9330.6|9315.6|9331.1|9316.1|9330.6|9315.6|6
1629475730000|2021-08-20 16:08:50|9329.2|9314.2|9328.4|9313.4|9329.2|9314.2|9328.4|9313.4|5
1629475740000|2021-08-20 16:09:00|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.4|9313.4|1
1629475750000|2021-08-20 16:09:10|9325.6|9310.6|9321.2|9306.2|9325.6|9310.6|9320.3|9305.3|8
1629475770000|2021-08-20 16:09:30|9320.9|9305.9|9323.5|9308.5|9323.9|9308.9|9320.9|9305.9|4
1629475780000|2021-08-20 16:09:40|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|0
1629475790000|2021-08-20 16:09:50|9322.5|9307.5|9321.9|9306.9|9322.5|9307.5|9321.9|9306.9|2
1629475800000|2021-08-20 16:10:00|9320.5|9305.5|9321.7|9306.7|9321.7|9306.7|9320.5|9305.5|3
1629475810000|2021-08-20 16:10:10|9323.9|9308.9|9323.9|9308.9|9324.4|9309.4|9323.9|9308.9|1
1629475830000|2021-08-20 16:10:30|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|1
1629475840000|2021-08-20 16:10:40|9324.7|9309.7|9328.1|9313.1|9328.1|9313.1|9324.7|9309.7|2
1629475850000|2021-08-20 16:10:50|9328.2|9313.2|9326.7|9311.7|9328.2|9313.2|9326.7|9311.7|6
1629475860000|2021-08-20 16:11:00|9326.4|9311.4|9321.5|9306.5|9326.4|9311.4|9320.5|9305.5|9
1629475870000|2021-08-20 16:11:10|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|0
1629475880000|2021-08-20 16:11:20|9321.1|9306.1|9320.2|9305.2|9321.1|9306.1|9320.2|9305.2|1
1629475890000|2021-08-20 16:11:30|9319.2|9304.2|9320.2|9305.2|9320.7|9305.7|9319.2|9304.2|6
1629475900000|2021-08-20 16:11:40|9319.8|9304.8|9319.8|9304.8|9320.2|9305.2|9319.7|9304.7|0
1629475920000|2021-08-20 16:12:00|9319.7|9304.7|9321.7|9306.7|9322.2|9307.2|9319.7|9304.7|3
1629475930000|2021-08-20 16:12:10|9322|9307|9319.5|9304.5|9322|9307|9319.5|9304.5|2
1629475940000|2021-08-20 16:12:20|9319.2|9304.2|9316.8|9301.8|9319.2|9304.2|9316.7|9301.7|1
1629475950000|2021-08-20 16:12:30|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|0
1629475960000|2021-08-20 16:12:40|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1629475980000|2021-08-20 16:13:00|9317.5|9302.5|9320.2|9305.2|9320.7|9305.7|9317.2|9302.2|3
1629475990000|2021-08-20 16:13:10|9322.2|9307.2|9324.2|9309.2|9324.7|9309.7|9322.2|9307.2|3
1629476000000|2021-08-20 16:13:20|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|0
1629476010000|2021-08-20 16:13:30|9323.4|9308.4|9319.5|9304.5|9323.5|9308.5|9319.5|9304.5|3
1629476020000|2021-08-20 16:13:40|9320.2|9305.2|9320.5|9305.5|9320.5|9305.5|9320.2|9305.2|0
1629476030000|2021-08-20 16:13:50|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|0
1629476050000|2021-08-20 16:14:10|9321.9|9306.9|9324|9309|9324|9309|9321.9|9306.9|5
1629476060000|2021-08-20 16:14:20|9319.8|9304.8|9318|9303|9319.8|9304.8|9318|9303|8
1629476070000|2021-08-20 16:14:30|9318.4|9303.4|9318|9303|9318.5|9303.5|9317|9302|5
1629476080000|2021-08-20 16:14:40|9317.5|9302.5|9318|9303|9318|9303|9317.5|9302.5|0
1629476110000|2021-08-20 16:15:10|9317.9|9302.9|9319|9304|9319|9304|9317.9|9302.9|11
1629476120000|2021-08-20 16:15:20|9319.5|9304.5|9318.5|9303.5|9319.5|9304.5|9318.5|9303.5|4
1629476140000|2021-08-20 16:15:40|||||||||1
1629476160000|2021-08-20 16:16:00|9318.9|9303.9|9317.5|9302.5|9318.9|9303.9|9317.5|9302.5|7
1629476180000|2021-08-20 16:16:20|9317.9|9302.9|9322.5|9307.5|9323.5|9308.5|9317.9|9302.9|5
1629476190000|2021-08-20 16:16:30|9323.5|9308.5|9322.5|9307.5|9324|9309|9322.5|9307.5|1
1629476200000|2021-08-20 16:16:40|||||||||1
1629476210000|2021-08-20 16:16:50|9323|9308|9323.5|9308.5|9323.5|9308.5|9323|9308|0
1629476220000|2021-08-20 16:17:00|9324.3|9309.3|9328|9313|9328|9313|9324.3|9309.3|9
1629476230000|2021-08-20 16:17:10|9328.1|9313.1|9327.2|9312.2|9329.1|9314.1|9326.7|9311.7|1
1629476240000|2021-08-20 16:17:20|9327.4|9312.4|9328.1|9313.1|9328.1|9313.1|9327.4|9312.4|2
1629476250000|2021-08-20 16:17:30|9328.5|9313.5|9328.6|9313.6|9328.6|9313.6|9328.5|9313.5|0
1629476260000|2021-08-20 16:17:40|9328.5|9313.5|9327.6|9312.6|9328.5|9313.5|9327.6|9312.6|2
1629476280000|2021-08-20 16:18:00|9326.2|9311.2|9325.5|9310.5|9326.2|9311.2|9325.2|9310.2|17
1629476290000|2021-08-20 16:18:10|9326.7|9311.7|9327.5|9312.5|9328|9313|9326.7|9311.7|3
1629476300000|2021-08-20 16:18:20|9328|9313|9326.6|9311.6|9329.2|9314.2|9326.6|9311.6|25
1629476310000|2021-08-20 16:18:30|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|0
1629476320000|2021-08-20 16:18:40|9328|9313|9328|9313|9328|9313|9328|9313|0
1629476330000|2021-08-20 16:18:50|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|1
1629476340000|2021-08-20 16:19:00|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|0
1629476350000|2021-08-20 16:19:10|9329.1|9314.1|9328.6|9313.6|9329.1|9314.1|9328.5|9313.5|1
1629476360000|2021-08-20 16:19:20|9329.3|9314.3|9330.2|9315.2|9330.2|9315.2|9329.3|9314.3|2
1629476380000|2021-08-20 16:19:40|||||||||1
1629476390000|2021-08-20 16:19:50|9330.5|9315.5|9329.7|9314.7|9330.5|9315.5|9329.3|9314.3|2
1629476400000|2021-08-20 16:20:00|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|1
1629476410000|2021-08-20 16:20:10|9328.8|9313.8|9326.7|9311.7|9328.8|9313.8|9326.7|9311.7|6
1629476420000|2021-08-20 16:20:20|9326.2|9311.2|9323.7|9308.7|9326.2|9311.2|9323.7|9308.7|1
1629476430000|2021-08-20 16:20:30|9324.1|9309.1|9326.8|9311.8|9326.8|9311.8|9324.1|9309.1|5
1629476440000|2021-08-20 16:20:40|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1629476450000|2021-08-20 16:20:50|9326.8|9311.8|9327.3|9312.3|9327.3|9312.3|9326.5|9311.5|1
1629476460000|2021-08-20 16:21:00|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1629476470000|2021-08-20 16:21:10|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.2|9305.2|23
1629476480000|2021-08-20 16:21:20|9319.7|9304.7|9321.2|9306.2|9321.2|9306.2|9318.2|9303.2|1
1629476490000|2021-08-20 16:21:30|9322.7|9307.7|9322.7|9307.7|9323.2|9308.2|9322.2|9307.2|0
1629476510000|2021-08-20 16:21:50|9322.6|9307.6|9321.9|9306.9|9322.6|9307.6|9321.9|9306.9|1
1629476520000|2021-08-20 16:22:00|9321.7|9306.7|9323.7|9308.7|9323.7|9308.7|9321.7|9306.7|3
1629476530000|2021-08-20 16:22:10|9322.2|9307.2|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|7
1629476540000|2021-08-20 16:22:20|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|1
1629476560000|2021-08-20 16:22:40|9321.7|9306.7|9321.2|9306.2|9321.7|9306.7|9321.2|9306.2|2
1629476570000|2021-08-20 16:22:50|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|1
1629476580000|2021-08-20 16:23:00|9320.6|9305.6|9320.7|9305.7|9321.2|9306.2|9320.6|9305.6|0
1629476600000|2021-08-20 16:23:20|9321.1|9306.1|9321.2|9306.2|9321.2|9306.2|9321.1|9306.1|0
1629476610000|2021-08-20 16:23:30|9321.8|9306.8|9325.7|9310.7|9326.5|9311.5|9321.8|9306.8|3
1629476620000|2021-08-20 16:23:40|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|2
1629476630000|2021-08-20 16:23:50|9323.2|9308.2|9322.7|9307.7|9323.2|9308.2|9322.7|9307.7|1
1629476640000|2021-08-20 16:24:00|9323.1|9308.1|9323.2|9308.2|9323.2|9308.2|9323.1|9308.1|0
1629476660000|2021-08-20 16:24:20|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|1
1629476670000|2021-08-20 16:24:30|9321.7|9306.7|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629476680000|2021-08-20 16:24:40|9321.9|9306.9|9321.7|9306.7|9321.9|9306.9|9321.7|9306.7|0
1629476690000|2021-08-20 16:24:50|9322|9307|9323.9|9308.9|9323.9|9308.9|9322|9307|3
1629476700000|2021-08-20 16:25:00|9324.2|9309.2|9328.7|9313.7|9328.7|9313.7|9324.2|9309.2|6
1629476710000|2021-08-20 16:25:10|9327.9|9312.9|9328.1|9313.1|9328.1|9313.1|9327.6|9312.6|1
1629476720000|2021-08-20 16:25:20|9327|9312|9326.6|9311.6|9327|9312|9326.6|9311.6|0
1629476730000|2021-08-20 16:25:30|9327.6|9312.6|9326.6|9311.6|9327.6|9312.6|9326.6|9311.6|0
1629476750000|2021-08-20 16:25:50|9326.2|9311.2|9326.1|9311.1|9326.2|9311.2|9326.1|9311.1|0
1629476760000|2021-08-20 16:26:00|9325.6|9310.6|9324.6|9309.6|9326.6|9311.6|9324.6|9309.6|4
1629476790000|2021-08-20 16:26:30|9325.5|9310.5|9326.4|9311.4|9328.6|9313.6|9325.5|9310.5|6
1629476800000|2021-08-20 16:26:40|9326.8|9311.8|9326.6|9311.6|9328.1|9313.1|9325.7|9310.7|1
1629476810000|2021-08-20 16:26:50|9327.3|9312.3|9327.6|9312.6|9327.6|9312.6|9327.3|9312.3|0
1629476820000|2021-08-20 16:27:00|9327.7|9312.7|9327.1|9312.1|9328.1|9313.1|9326.2|9311.2|3
1629476840000|2021-08-20 16:27:20|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|0
1629476850000|2021-08-20 16:27:30|9328.6|9313.6|9324.1|9309.1|9328.6|9313.6|9324.1|9309.1|9
1629476860000|2021-08-20 16:27:40|9324.9|9309.9|9326.3|9311.3|9326.3|9311.3|9324.9|9309.9|0
1629476880000|2021-08-20 16:28:00|9327.3|9312.3|9325.8|9310.8|9327.3|9312.3|9325.8|9310.8|2
1629476890000|2021-08-20 16:28:10|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|0
1629476910000|2021-08-20 16:28:30|9326.8|9311.8|9326.4|9311.4|9326.8|9311.8|9326.4|9311.4|1
1629476930000|2021-08-20 16:28:50|9326.8|9311.8|9326.9|9311.9|9326.9|9311.9|9326.8|9311.8|0
1629476940000|2021-08-20 16:29:00|9326.4|9311.4|9323.6|9308.6|9326.4|9311.4|9323.2|9308.2|8
1629476950000|2021-08-20 16:29:10|9323.9|9308.9|9326.7|9311.7|9326.7|9311.7|9323.9|9308.9|7
1629476960000|2021-08-20 16:29:20|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|0
1629476970000|2021-08-20 16:29:30|||||||||2
1629476980000|2021-08-20 16:29:40|9326.7|9311.7|9326.8|9311.8|9326.8|9311.8|9326.7|9311.7|0
1629477000000|2021-08-20 16:30:00|9326.5|9311.5|9325.4|9310.4|9326.5|9311.5|9325.4|9310.4|5
1629477010000|2021-08-20 16:30:10|9325.8|9310.8|9325.9|9310.9|9325.9|9310.9|9325.8|9310.8|0
1629477030000|2021-08-20 16:30:30|||||||||4
1629477060000|2021-08-20 16:31:00|9326.4|9311.4|9324.7|9309.7|9326.4|9311.4|9324.7|9309.7|2
1629477070000|2021-08-20 16:31:10|9323.2|9308.2|9322.7|9307.7|9323.2|9308.2|9322.7|9307.7|1
1629477080000|2021-08-20 16:31:20|9326.2|9311.2|9328.1|9313.1|9328.6|9313.6|9326.2|9311.2|4
1629477090000|2021-08-20 16:31:30|9327.7|9312.7|9328.1|9313.1|9328.1|9313.1|9327.6|9312.6|0
1629477100000|2021-08-20 16:31:40|9329.1|9314.1|9328.6|9313.6|9329.1|9314.1|9327.6|9312.6|7
1629477110000|2021-08-20 16:31:50|9327.6|9312.6|9325.1|9310.1|9327.6|9312.6|9325.1|9310.1|5
1629477120000|2021-08-20 16:32:00|9327.1|9312.1|9326.1|9311.1|9327.1|9312.1|9326.1|9311.1|0
1629477130000|2021-08-20 16:32:10|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|1
1629477150000|2021-08-20 16:32:30|9323.8|9308.8|9322.7|9307.7|9323.8|9308.8|9320.9|9305.9|7
1629477160000|2021-08-20 16:32:40|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|0
1629477170000|2021-08-20 16:32:50|9328.2|9313.2|9325.4|9310.4|9328.2|9313.2|9325.4|9310.4|7
1629477180000|2021-08-20 16:33:00|9325.1|9310.1|9325.2|9310.2|9325.7|9310.7|9325.1|9310.1|0
1629477190000|2021-08-20 16:33:10|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|1
1629477220000|2021-08-20 16:33:40|9325.2|9310.2|9326.2|9311.2|9326.2|9311.2|9325.2|9310.2|1
1629477240000|2021-08-20 16:34:00|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|1
1629477250000|2021-08-20 16:34:10|9327.9|9312.9|9327.9|9312.9|9328.7|9313.7|9327.9|9312.9|2
1629477260000|2021-08-20 16:34:20|9328.3|9313.3|9328.4|9313.4|9328.4|9313.4|9328.3|9313.3|0
1629477280000|2021-08-20 16:34:40|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|0
1629477290000|2021-08-20 16:34:50|9328.4|9313.4|9327.6|9312.6|9328.4|9313.4|9327.6|9312.6|4
1629477300000|2021-08-20 16:35:00|9327.4|9312.4|9323.4|9308.4|9327.4|9312.4|9323.4|9308.4|8
1629477310000|2021-08-20 16:35:10|9324.2|9309.2|9324.4|9309.4|9324.4|9309.4|9324.2|9309.2|1
1629477320000|2021-08-20 16:35:20|9325.2|9310.2|9325.7|9310.7|9325.7|9310.7|9325.2|9310.2|3
1629477330000|2021-08-20 16:35:30|9328.6|9313.6|9328|9313|9329.1|9314.1|9328|9313|8
1629477340000|2021-08-20 16:35:40|9328.6|9313.6|9327.1|9312.1|9328.6|9313.6|9327.1|9312.1|2
1629477350000|2021-08-20 16:35:50|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|0
1629477370000|2021-08-20 16:36:10|9328.3|9313.3|9328.6|9313.6|9329.1|9314.1|9328.3|9313.3|8
1629477390000|2021-08-20 16:36:30|||||||||1
1629477400000|2021-08-20 16:36:40|9328.9|9313.9|9332.7|9317.7|9333.2|9318.2|9328.9|9313.9|18
1629477410000|2021-08-20 16:36:50|9333.2|9318.2|9328.8|9313.8|9333.2|9318.2|9327.6|9312.6|3
1629477420000|2021-08-20 16:37:00|9329.9|9314.9|9331.3|9316.3|9331.8|9316.8|9329.9|9314.9|0
1629477430000|2021-08-20 16:37:10|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|2
1629477440000|2021-08-20 16:37:20|9331.6|9316.6|9330.2|9315.2|9331.6|9316.6|9329.7|9314.7|3
1629477450000|2021-08-20 16:37:30|9329.9|9314.9|9329.7|9314.7|9329.9|9314.9|9329.7|9314.7|0
1629477470000|2021-08-20 16:37:50|9330.1|9315.1|9337.7|9322.7|9337.7|9322.7|9330.1|9315.1|12
1629477480000|2021-08-20 16:38:00|9337.4|9322.4|9330.4|9315.4|9337.7|9322.7|9330.4|9315.4|20
1629477490000|2021-08-20 16:38:10|9330.6|9315.6|9330.7|9315.7|9330.7|9315.7|9330.6|9315.6|0
1629477500000|2021-08-20 16:38:20|9331.2|9316.2|9333.7|9318.7|9333.7|9318.7|9331.2|9316.2|2
1629477510000|2021-08-20 16:38:30|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|0
1629477520000|2021-08-20 16:38:40|9332.2|9317.2|9325.7|9310.7|9332.2|9317.2|9325.7|9310.7|11
1629477530000|2021-08-20 16:38:50|9326.4|9311.4|9332.2|9317.2|9332.2|9317.2|9326.4|9311.4|10
1629477540000|2021-08-20 16:39:00|9331.7|9316.7|9330.1|9315.1|9331.7|9316.7|9329.7|9314.7|0
1629477550000|2021-08-20 16:39:10|9329.9|9314.9|9329.6|9314.6|9329.9|9314.9|9329.2|9314.2|0
1629477560000|2021-08-20 16:39:20|9329.7|9314.7|9329.2|9314.2|9329.7|9314.7|9329.2|9314.2|1
1629477570000|2021-08-20 16:39:30|9329.7|9314.7|9328.2|9313.2|9329.7|9314.7|9328.2|9313.2|6
1629477580000|2021-08-20 16:39:40|9327.2|9312.2|9325.7|9310.7|9327.2|9312.2|9325.7|9310.7|4
1629477600000|2021-08-20 16:40:00|9326.2|9311.2|9331.2|9316.2|9331.7|9316.7|9326.2|9311.2|2
1629477610000|2021-08-20 16:40:10|9330.7|9315.7|9331.2|9316.2|9331.2|9316.2|9330.7|9315.7|0
1629477620000|2021-08-20 16:40:20|9329.5|9314.5|9328.7|9313.7|9329.5|9314.5|9328.7|9313.7|9
1629477670000|2021-08-20 16:41:10|9330.5|9315.5|9330.2|9315.2|9331.2|9316.2|9330.2|9315.2|3
1629477700000|2021-08-20 16:41:40|9330.7|9315.7|9331.7|9316.7|9331.7|9316.7|9330.7|9315.7|0
1629477710000|2021-08-20 16:41:50|||||||||1
1629477720000|2021-08-20 16:42:00|9331|9316|9327.4|9312.4|9331|9316|9327.4|9312.4|8
1629477730000|2021-08-20 16:42:10|9326.9|9311.9|9323.6|9308.6|9326.9|9311.9|9323.2|9308.2|13
1629477740000|2021-08-20 16:42:20|9322.9|9307.9|9324.4|9309.4|9324.4|9309.4|9322.9|9307.9|1
1629477750000|2021-08-20 16:42:30|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|1
1629477760000|2021-08-20 16:42:40|9325.5|9310.5|9327.9|9312.9|9327.9|9312.9|9325.5|9310.5|1
1629477780000|2021-08-20 16:43:00|9328.1|9313.1|9326.1|9311.1|9328.6|9313.6|9326.1|9311.1|2
1629477790000|2021-08-20 16:43:10|9326.8|9311.8|9327.1|9312.1|9327.1|9312.1|9326.8|9311.8|0
1629477830000|2021-08-20 16:43:50|9327.6|9312.6|9330.2|9315.2|9330.4|9315.4|9327.6|9312.6|7
1629477840000|2021-08-20 16:44:00|9330.1|9315.1|9328.9|9313.9|9330.2|9315.2|9328.9|9313.9|1
1629477850000|2021-08-20 16:44:10|9328.6|9313.6|9328.1|9313.1|9328.6|9313.6|9328.1|9313.1|1
1629477860000|2021-08-20 16:44:20|9327.4|9312.4|9326.6|9311.6|9327.4|9312.4|9326.6|9311.6|4
1629477880000|2021-08-20 16:44:40|9323.6|9308.6|9322.7|9307.7|9323.6|9308.6|9322.7|9307.7|3
1629477890000|2021-08-20 16:44:50|9322.4|9307.4|9323.2|9308.2|9323.2|9308.2|9322.2|9307.2|0
1629477900000|2021-08-20 16:45:00|9322.9|9307.9|9322.2|9307.2|9322.9|9307.9|9321.7|9306.7|0
1629477910000|2021-08-20 16:45:10|9322.6|9307.6|9322.7|9307.7|9322.7|9307.7|9322.6|9307.6|0
1629477920000|2021-08-20 16:45:20|9322.9|9307.9|9322.4|9307.4|9322.9|9307.9|9322.4|9307.4|4
1629477930000|2021-08-20 16:45:30|9322.1|9307.1|9322.2|9307.2|9322.2|9307.2|9321.9|9306.9|2
1629477940000|2021-08-20 16:45:40|9320|9305|9319.7|9304.7|9320|9305|9319.7|9304.7|5
1629477950000|2021-08-20 16:45:50|9319.3|9304.3|9322.2|9307.2|9322.2|9307.2|9319.2|9304.2|1
1629477960000|2021-08-20 16:46:00|9322.7|9307.7|9327.4|9312.4|9327.4|9312.4|9322.6|9307.6|4
1629477970000|2021-08-20 16:46:10|9326|9311|9325.9|9310.9|9326|9311|9323.1|9308.1|6
1629477980000|2021-08-20 16:46:20|9326.9|9311.9|9326.9|9311.9|9327.4|9312.4|9326.4|9311.4|2
1629477990000|2021-08-20 16:46:30|9326.5|9311.5|9326.4|9311.4|9326.5|9311.5|9326.4|9311.4|0
1629478000000|2021-08-20 16:46:40|9325.2|9310.2|9324.7|9309.7|9325.2|9310.2|9324.7|9309.7|0
1629478020000|2021-08-20 16:47:00|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|2
1629478030000|2021-08-20 16:47:10|9320.3|9305.3|9319.3|9304.3|9320.3|9305.3|9319.3|9304.3|1
1629478040000|2021-08-20 16:47:20|9315.8|9300.8|9315.5|9300.5|9316.5|9301.5|9315.5|9300.5|2
1629478050000|2021-08-20 16:47:30|9315.6|9300.6|9315.7|9300.7|9316.1|9301.1|9315.4|9300.4|3
1629478060000|2021-08-20 16:47:40|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.1|9304.1|4
1629478070000|2021-08-20 16:47:50|9319.1|9304.1|9319.1|9304.1|9320.1|9305.1|9319.1|9304.1|0
1629478080000|2021-08-20 16:48:00|9318.4|9303.4|9318.1|9303.1|9318.4|9303.4|9318.1|9303.1|0
1629478120000|2021-08-20 16:48:40|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|2
1629478130000|2021-08-20 16:48:50|||||||||1
1629478140000|2021-08-20 16:49:00|9318.8|9303.8|9317.8|9302.8|9318.8|9303.8|9317.8|9302.8|1
1629478160000|2021-08-20 16:49:20|9317.5|9302.5|9320.8|9305.8|9321.7|9306.7|9317.5|9302.5|6
1629478170000|2021-08-20 16:49:30|9320|9305|9317|9302|9320|9305|9317|9302|1
1629478180000|2021-08-20 16:49:40|9318.7|9303.7|9316.3|9301.3|9319.5|9304.5|9316.3|9301.3|1
1629478190000|2021-08-20 16:49:50|9315.5|9300.5|9317.5|9302.5|9317.5|9302.5|9315.5|9300.5|2
1629478200000|2021-08-20 16:50:00|9319.5|9304.5|9320.5|9305.5|9320.5|9305.5|9319.5|9304.5|1
1629478220000|2021-08-20 16:50:20|9321.5|9306.5|9320.5|9305.5|9321.5|9306.5|9320.5|9305.5|2
1629478230000|2021-08-20 16:50:30|9320.1|9305.1|9320|9305|9320.1|9305.1|9320|9305|0
1629478240000|2021-08-20 16:50:40|9315.5|9300.5|9314.6|9299.6|9315.5|9300.5|9314.6|9299.6|1
1629478260000|2021-08-20 16:51:00|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1629478270000|2021-08-20 16:51:10|||||||||1
1629478280000|2021-08-20 16:51:20|9315|9300|9315|9300|9315|9300|9315|9300|6
1629478290000|2021-08-20 16:51:30|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|4
1629478300000|2021-08-20 16:51:40|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|0
1629478320000|2021-08-20 16:52:00|9315.4|9300.4|9314.9|9299.9|9315.4|9300.4|9314.9|9299.9|1
1629478330000|2021-08-20 16:52:10|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|2
1629478360000|2021-08-20 16:52:40|9314.3|9299.3|9312.8|9297.8|9314.3|9299.3|9312.8|9297.8|7
1629478370000|2021-08-20 16:52:50|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.3|9299.3|2
1629478380000|2021-08-20 16:53:00|9314.5|9299.5|9311.8|9296.8|9314.5|9299.5|9311.8|9296.8|5
1629478390000|2021-08-20 16:53:10|9311.3|9296.3|9309.9|9294.9|9311.3|9296.3|9309.9|9294.9|1
1629478400000|2021-08-20 16:53:20|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1629478410000|2021-08-20 16:53:30|9308.7|9293.7|9306.9|9291.9|9308.7|9293.7|9306.9|9291.9|1
1629478420000|2021-08-20 16:53:40|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1629478430000|2021-08-20 16:53:50|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|3
1629478440000|2021-08-20 16:54:00|9305|9290|9309.4|9294.4|9309.6|9294.6|9305|9290|9
1629478450000|2021-08-20 16:54:10|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1629478460000|2021-08-20 16:54:20|9309|9294|9309.4|9294.4|9309.4|9294.4|9309|9294|0
1629478470000|2021-08-20 16:54:30|9307.9|9292.9|9306.4|9291.4|9307.9|9292.9|9306.4|9291.4|0
1629478480000|2021-08-20 16:54:40|9305|9290|9304.4|9289.4|9305|9290|9304.4|9289.4|0
1629478490000|2021-08-20 16:54:50|9304|9289|9304|9289|9304|9289|9304|9289|0
1629478500000|2021-08-20 16:55:00|9303.9|9288.9|9305.1|9290.1|9305.1|9290.1|9303.9|9288.9|0
1629478510000|2021-08-20 16:55:10|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1629478530000|2021-08-20 16:55:30|9306|9291|9308|9293|9308|9293|9306|9291|1
1629478540000|2021-08-20 16:55:40|9308.9|9293.9|9308.4|9293.4|9308.9|9293.9|9308.4|9293.4|0
1629478550000|2021-08-20 16:55:50|9308|9293|9304.4|9289.4|9308|9293|9304.4|9289.4|1
1629478560000|2021-08-20 16:56:00|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303|9288|10
1629478570000|2021-08-20 16:56:10|9303.4|9288.4|9302.9|9287.9|9306.9|9291.9|9302.9|9287.9|6
1629478590000|2021-08-20 16:56:30|9303|9288|9306.5|9291.5|9306.5|9291.5|9303|9288|1
1629478600000|2021-08-20 16:56:40|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|0
1629478610000|2021-08-20 16:56:50|9305|9290|9305|9290|9305|9290|9305|9290|1
1629478630000|2021-08-20 16:57:10|9304|9289|9304|9289|9304|9289|9304|9289|2
1629478640000|2021-08-20 16:57:20|9303.9|9288.9|9304|9289|9304|9289|9303.5|9288.5|3
1629478650000|2021-08-20 16:57:30|9304.2|9289.2|9304.3|9289.3|9304.5|9289.5|9304.2|9289.2|0
1629478660000|2021-08-20 16:57:40|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|0
1629478680000|2021-08-20 16:58:00|9304|9289|9304|9289|9304|9289|9304|9289|1
1629478700000|2021-08-20 16:58:20|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|3
1629478710000|2021-08-20 16:58:30|9306.5|9291.5|9303.3|9288.3|9306.5|9291.5|9302.3|9287.3|3
1629478720000|2021-08-20 16:58:40|9302.6|9287.6|9301.8|9286.8|9302.6|9287.6|9301.7|9286.7|0
1629478730000|2021-08-20 16:58:50|9301.3|9286.3|9300.5|9285.5|9301.3|9286.3|9299.7|9284.7|5
1629478740000|2021-08-20 16:59:00|9301.9|9286.9|9305.3|9290.3|9306.2|9291.2|9301.9|9286.9|5
1629478750000|2021-08-20 16:59:10|9303.4|9288.4|9301.2|9286.2|9303.4|9288.4|9300.7|9285.7|2
1629478760000|2021-08-20 16:59:20|||||||||1
1629478770000|2021-08-20 16:59:30|9301.5|9286.5|9298.5|9283.5|9301.7|9286.7|9298.5|9283.5|3
1629478780000|2021-08-20 16:59:40|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|2
1629478790000|2021-08-20 16:59:50|9299.3|9284.3|9298.6|9283.6|9299.5|9284.5|9298.6|9283.6|1
1629478800000|2021-08-20 17:00:00|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299|9284|2
1629478810000|2021-08-20 17:00:10|9300.2|9285.2|9301|9286|9301|9286|9300.2|9285.2|2
1629478860000|2021-08-20 17:01:00|9301.5|9286.5|9301|9286|9301.5|9286.5|9301|9286|0
1629478870000|2021-08-20 17:01:10|9303|9288|9303|9288|9303|9288|9302.5|9287.5|5
1629478890000|2021-08-20 17:01:30|9303.7|9288.7|9304|9289|9304.5|9289.5|9303.7|9288.7|2
1629478910000|2021-08-20 17:01:50|||||||||1
1629478920000|2021-08-20 17:02:00|9304.3|9289.3|9304.5|9289.5|9304.5|9289.5|9304.3|9289.3|0
1629478930000|2021-08-20 17:02:10|9304|9289|9304|9289|9304|9289|9304|9289|2
1629478940000|2021-08-20 17:02:20|||||||||4
1629478950000|2021-08-20 17:02:30|9303|9288|9303|9288|9303|9288|9303|9288|0
1629478960000|2021-08-20 17:02:40|9302.3|9287.3|9302|9287|9302.3|9287.3|9302|9287|0
1629478980000|2021-08-20 17:03:00|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|3
1629479000000|2021-08-20 17:03:20|9304.1|9289.1|9304|9289|9304.1|9289.1|9304|9289|0
1629479030000|2021-08-20 17:03:50|9308|9293|9308.5|9293.5|9308.5|9293.5|9308|9293|3
1629479040000|2021-08-20 17:04:00|9306|9291|9306.7|9291.7|9306.7|9291.7|9306|9291|1
1629479050000|2021-08-20 17:04:10|9307|9292|9307|9292|9307|9292|9307|9292|0
1629479060000|2021-08-20 17:04:20|9306.5|9291.5|9306|9291|9306.5|9291.5|9305.5|9290.5|3
1629479070000|2021-08-20 17:04:30|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|0
1629479090000|2021-08-20 17:04:50|||||||||1
1629479110000|2021-08-20 17:05:10|||||||||10
1629479120000|2021-08-20 17:05:20|9307.1|9292.1|9307|9292|9307.1|9292.1|9307|9292|9
1629479130000|2021-08-20 17:05:30|9306.8|9291.8|9302.1|9287.1|9306.8|9291.8|9302.1|9287.1|2
1629479140000|2021-08-20 17:05:40|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|0
1629479170000|2021-08-20 17:06:10|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1629479180000|2021-08-20 17:06:20|9300.8|9285.8|9300.5|9285.5|9300.8|9285.8|9300.5|9285.5|0
1629479190000|2021-08-20 17:06:30|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1629479220000|2021-08-20 17:07:00|9301.2|9286.2|9300.2|9285.2|9301.2|9286.2|9300.2|9285.2|1
1629479240000|2021-08-20 17:07:20|9299|9284|9298.8|9283.8|9299|9284|9298.5|9283.5|2
1629479250000|2021-08-20 17:07:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1629479270000|2021-08-20 17:07:50|9298.6|9283.6|9298.5|9283.5|9298.6|9283.6|9298.5|9283.5|0
1629479290000|2021-08-20 17:08:10|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1629479300000|2021-08-20 17:08:20|||||||||2
1629479320000|2021-08-20 17:08:40|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|1
1629479340000|2021-08-20 17:09:00|9299.6|9284.6|9295.1|9280.1|9299.6|9284.6|9295.1|9280.1|6
1629479350000|2021-08-20 17:09:10|9294.4|9279.4|9294.1|9279.1|9294.4|9279.4|9294.1|9279.1|1
1629479360000|2021-08-20 17:09:20|9293.4|9278.4|9293.3|9278.3|9293.4|9278.4|9293.3|9278.3|1
1629479370000|2021-08-20 17:09:30|9292.9|9277.9|9292.3|9277.3|9292.9|9277.9|9292.3|9277.3|3
1629479380000|2021-08-20 17:09:40|9293.3|9278.3|9289.9|9274.9|9293.3|9278.3|9289.6|9274.6|6
1629479390000|2021-08-20 17:09:50|9292.8|9277.8|9291.3|9276.3|9292.8|9277.8|9291.3|9276.3|1
1629479400000|2021-08-20 17:10:00|9290.6|9275.6|9290.1|9275.1|9290.6|9275.6|9290.1|9275.1|0
1629479410000|2021-08-20 17:10:10|9288.9|9273.9|9290.8|9275.8|9290.8|9275.8|9288.9|9273.9|1
1629479420000|2021-08-20 17:10:20|9290.9|9275.9|9291.6|9276.6|9291.6|9276.6|9290.9|9275.9|1
1629479440000|2021-08-20 17:10:40|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|1
1629479480000|2021-08-20 17:11:20|9291.4|9276.4|9289.4|9274.4|9291.4|9276.4|9289.4|9274.4|6
1629479490000|2021-08-20 17:11:30|||||||||1
1629479500000|2021-08-20 17:11:40|9289.1|9274.1|9288.8|9273.8|9289.1|9274.1|9288.8|9273.8|1
1629479520000|2021-08-20 17:12:00|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|0
1629479580000|2021-08-20 17:13:00|9288.6|9273.6|9288.9|9273.9|9289.9|9274.9|9288.4|9273.4|3
1629479590000|2021-08-20 17:13:10|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|3
1629479610000|2021-08-20 17:13:30|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|0
1629479620000|2021-08-20 17:13:40|||||||||1
1629479630000|2021-08-20 17:13:50|9289.3|9274.3|9289.4|9274.4|9289.4|9274.4|9289.3|9274.3|0
1629479640000|2021-08-20 17:14:00|9290.5|9275.5|9290.4|9275.4|9290.9|9275.9|9290.4|9275.4|12
1629479650000|2021-08-20 17:14:10|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|9288.9|9273.9|1
1629479660000|2021-08-20 17:14:20|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|11
1629479680000|2021-08-20 17:14:40|9285.6|9270.6|9285|9270|9286.1|9271.1|9285|9270|5
1629479690000|2021-08-20 17:14:50|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|1
1629479700000|2021-08-20 17:15:00|9285.2|9270.2|9285.4|9270.4|9285.4|9270.4|9284.6|9269.6|7
1629479710000|2021-08-20 17:15:10|9284.9|9269.9|9284|9269|9284.9|9269.9|9284|9269|3
1629479720000|2021-08-20 17:15:20|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|6
1629479730000|2021-08-20 17:15:30|9282.9|9267.9|9282.5|9267.5|9282.9|9267.9|9282.5|9267.5|17
1629479740000|2021-08-20 17:15:40|9282.4|9267.4|9282.5|9267.5|9282.5|9267.5|9282.4|9267.4|1
1629479750000|2021-08-20 17:15:50|9282.4|9267.4|9283.2|9268.2|9283.2|9268.2|9282.4|9267.4|2
1629479760000|2021-08-20 17:16:00|9282.8|9267.8|9281.4|9266.4|9282.8|9267.8|9281.4|9266.4|2
1629479780000|2021-08-20 17:16:20|9281.3|9266.3|9281.4|9266.4|9281.4|9266.4|9281.3|9266.3|2
1629479790000|2021-08-20 17:16:30|9281.3|9266.3|9285.8|9270.8|9285.8|9270.8|9279.8|9264.8|2
1629479800000|2021-08-20 17:16:40|9285.3|9270.3|9284.5|9269.5|9285.3|9270.3|9284.5|9269.5|1
1629479810000|2021-08-20 17:16:50|9284|9269|9284.2|9269.2|9284.2|9269.2|9284|9269|0
1629479820000|2021-08-20 17:17:00|9284.3|9269.3|9283.7|9268.7|9284.9|9269.9|9283.7|9268.7|2
1629479830000|2021-08-20 17:17:10|9283.5|9268.5|9283.2|9268.2|9283.5|9268.5|9283.2|9268.2|0
1629479840000|2021-08-20 17:17:20|9283.9|9268.9|9284.2|9269.2|9284.2|9269.2|9283.9|9268.9|1
1629479850000|2021-08-20 17:17:30|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|0
1629479860000|2021-08-20 17:17:40|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|1
1629479880000|2021-08-20 17:18:00|9284.1|9269.1|9289.1|9274.1|9289.9|9274.9|9284.1|9269.1|4
1629479910000|2021-08-20 17:18:30|||||||||1
1629479920000|2021-08-20 17:18:40|9288.4|9273.4|9288.1|9273.1|9288.4|9273.4|9288.1|9273.1|0
1629479930000|2021-08-20 17:18:50|9288.4|9273.4|9288.3|9273.3|9288.4|9273.4|9288.3|9273.3|1
1629479940000|2021-08-20 17:19:00|9287.3|9272.3|9285.4|9270.4|9287.3|9272.3|9285.4|9270.4|8
1629479950000|2021-08-20 17:19:10|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|0
1629479960000|2021-08-20 17:19:20|9286.9|9271.9|9289.1|9274.1|9290.1|9275.1|9286.9|9271.9|19
1629479970000|2021-08-20 17:19:30|9288.7|9273.7|9288.9|9273.9|9289.6|9274.6|9288.6|9273.6|1
1629479980000|2021-08-20 17:19:40|9289.4|9274.4|9290.4|9275.4|9290.4|9275.4|9289.4|9274.4|0
1629479990000|2021-08-20 17:19:50|9290.3|9275.3|9288.8|9273.8|9290.3|9275.3|9288.3|9273.3|1
1629480000000|2021-08-20 17:20:00|9288.3|9273.3|9284.4|9269.4|9288.3|9273.3|9281.2|9266.2|21
1629480010000|2021-08-20 17:20:10|||||||||1
1629480020000|2021-08-20 17:20:20|9283.9|9268.9|9284|9269|9284|9269|9283.9|9268.9|1
1629480030000|2021-08-20 17:20:30|9283.5|9268.5|9283.4|9268.4|9283.5|9268.5|9283.4|9268.4|0
1629480040000|2021-08-20 17:20:40|9282.9|9267.9|9281.2|9266.2|9282.9|9267.9|9281.2|9266.2|2
1629480050000|2021-08-20 17:20:50|9279.5|9264.5|9278.3|9263.3|9279.8|9264.8|9277.3|9262.3|20
1629480060000|2021-08-20 17:21:00|9278.6|9263.6|9277.1|9262.1|9278.6|9263.6|9276.7|9261.7|3
1629480070000|2021-08-20 17:21:10|9276.3|9261.3|9274.9|9259.9|9276.3|9261.3|9274.9|9259.9|4
1629480080000|2021-08-20 17:21:20|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|1
1629480090000|2021-08-20 17:21:30|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|4
1629480100000|2021-08-20 17:21:40|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|1
1629480120000|2021-08-20 17:22:00|||||||||1
1629480130000|2021-08-20 17:22:10|9276.8|9261.8|9276.4|9261.4|9277.7|9262.7|9276.4|9261.4|10
1629480140000|2021-08-20 17:22:20|||||||||1
1629480160000|2021-08-20 17:22:40|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|1
1629480180000|2021-08-20 17:23:00|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1629480200000|2021-08-20 17:23:20|9274.7|9259.7|9276.1|9261.1|9276.4|9261.4|9273.7|9258.7|7
1629480210000|2021-08-20 17:23:30|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1629480220000|2021-08-20 17:23:40|9275.4|9260.4|9275.6|9260.6|9275.9|9260.9|9275.4|9260.4|1
1629480230000|2021-08-20 17:23:50|9275.4|9260.4|9275.9|9260.9|9275.9|9260.9|9275.4|9260.4|1
1629480240000|2021-08-20 17:24:00|9276.1|9261.1|9281.4|9266.4|9281.4|9266.4|9276.1|9261.1|6
1629480260000|2021-08-20 17:24:20|||||||||1
1629480270000|2021-08-20 17:24:30|9282|9267|9282.6|9267.6|9283.4|9268.4|9282|9267|3
1629480280000|2021-08-20 17:24:40|9282.4|9267.4|9282.9|9267.9|9282.9|9267.9|9282.4|9267.4|1
1629480290000|2021-08-20 17:24:50|9283.9|9268.9|9282.4|9267.4|9285.4|9270.4|9281.9|9266.9|14
1629480300000|2021-08-20 17:25:00|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|0
1629480310000|2021-08-20 17:25:10|||||||||1
1629480320000|2021-08-20 17:25:20|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|1
1629480330000|2021-08-20 17:25:30|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|1
1629480340000|2021-08-20 17:25:40|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|1
1629480350000|2021-08-20 17:25:50|9281|9266|9281.9|9266.9|9281.9|9266.9|9280.7|9265.7|9
1629480360000|2021-08-20 17:26:00|9282.2|9267.2|9283.4|9268.4|9283.5|9268.5|9281.9|9266.9|3
1629480370000|2021-08-20 17:26:10|||||||||1
1629480390000|2021-08-20 17:26:30|||||||||1
1629480400000|2021-08-20 17:26:40|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|0
1629480410000|2021-08-20 17:26:50|9282.5|9267.5|9282|9267|9282.5|9267.5|9281.9|9266.9|2
1629480420000|2021-08-20 17:27:00|9282.2|9267.2|9280.2|9265.2|9283.2|9268.2|9280.2|9265.2|14
1629480430000|2021-08-20 17:27:10|9279.9|9264.9|9283.2|9268.2|9283.2|9268.2|9279.9|9264.9|4
1629480450000|2021-08-20 17:27:30|9282.7|9267.7|9281.4|9266.4|9282.7|9267.7|9281.4|9266.4|1
1629480460000|2021-08-20 17:27:40|9281|9266|9280.7|9265.7|9281|9266|9280.7|9265.7|1
1629480470000|2021-08-20 17:27:50|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1629480480000|2021-08-20 17:28:00|9279.8|9264.8|9279.9|9264.9|9279.9|9264.9|9279.8|9264.8|1
1629480510000|2021-08-20 17:28:30|9279.8|9264.8|9281.3|9266.3|9281.3|9266.3|9279.8|9264.8|0
1629480520000|2021-08-20 17:28:40|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|2
1629480530000|2021-08-20 17:28:50|||||||||1
1629480540000|2021-08-20 17:29:00|9281|9266|9279.9|9264.9|9281|9266|9279.9|9264.9|3
1629480550000|2021-08-20 17:29:10|9279.1|9264.1|9277.3|9262.3|9279.1|9264.1|9277.3|9262.3|4
1629480560000|2021-08-20 17:29:20|9277.4|9262.4|9277.7|9262.7|9277.7|9262.7|9277.4|9262.4|4
1629480570000|2021-08-20 17:29:30|9277.6|9262.6|9277.2|9262.2|9277.6|9262.6|9277.2|9262.2|0
1629480580000|2021-08-20 17:29:40|9276.6|9261.6|9276.7|9261.7|9276.7|9261.7|9276.6|9261.6|1
1629480590000|2021-08-20 17:29:50|9275|9260|9276.1|9261.1|9276.1|9261.1|9274.4|9259.4|8
1629480600000|2021-08-20 17:30:00|9275.1|9260.1|9274.6|9259.6|9275.1|9260.1|9274.6|9259.6|0
1629480610000|2021-08-20 17:30:10|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|1
1629480630000|2021-08-20 17:30:30|9275.9|9260.9|9279.1|9264.1|9279.1|9264.1|9275.9|9260.9|5
1629480640000|2021-08-20 17:30:40|9280.2|9265.2|9280.6|9265.6|9280.6|9265.6|9280.2|9265.2|1
1629480650000|2021-08-20 17:30:50|9280.9|9265.9|9280.4|9265.4|9280.9|9265.9|9279.4|9264.4|7
1629480660000|2021-08-20 17:31:00|9280.6|9265.6|9276.2|9261.2|9280.6|9265.6|9276.2|9261.2|5
1629480690000|2021-08-20 17:31:30|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|0
1629480700000|2021-08-20 17:31:40|9275.7|9260.7|9277.6|9262.6|9277.6|9262.6|9275.1|9260.1|6
1629480710000|2021-08-20 17:31:50|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.4|9262.4|1
1629480720000|2021-08-20 17:32:00|9277.1|9262.1|9276.9|9261.9|9277.1|9262.1|9276.9|9261.9|1
1629480740000|2021-08-20 17:32:20|9276.8|9261.8|9276.2|9261.2|9276.8|9261.8|9275.9|9260.9|4
1629480750000|2021-08-20 17:32:30|9276.4|9261.4|9276.1|9261.1|9276.4|9261.4|9276.1|9261.1|1
1629480770000|2021-08-20 17:32:50|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|2
1629480780000|2021-08-20 17:33:00|9276.9|9261.9|9275.2|9260.2|9276.9|9261.9|9275.2|9260.2|1
1629480810000|2021-08-20 17:33:30|9275.1|9260.1|9281.1|9266.1|9281.1|9266.1|9275.1|9260.1|3
1629480820000|2021-08-20 17:33:40|9282.2|9267.2|9283.1|9268.1|9283.1|9268.1|9282.2|9267.2|1
1629480830000|2021-08-20 17:33:50|9282.9|9267.9|9281.1|9266.1|9283.9|9268.9|9281.1|9266.1|7
1629480840000|2021-08-20 17:34:00|9279.1|9264.1|9277.6|9262.6|9279.1|9264.1|9277.6|9262.6|1
1629480850000|2021-08-20 17:34:10|9277.4|9262.4|9276.4|9261.4|9277.4|9262.4|9276.4|9261.4|0
1629480860000|2021-08-20 17:34:20|9275.9|9260.9|9274.3|9259.3|9275.9|9260.9|9274.3|9259.3|4
1629480870000|2021-08-20 17:34:30|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|1
1629480900000|2021-08-20 17:35:00|9274.1|9259.1|9273.1|9258.1|9274.1|9259.1|9273.1|9258.1|5
1629480920000|2021-08-20 17:35:20|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|1
1629480930000|2021-08-20 17:35:30|9277.7|9262.7|9277.4|9262.4|9277.7|9262.7|9277.4|9262.4|5
1629480940000|2021-08-20 17:35:40|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1629480950000|2021-08-20 17:35:50|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|1
1629480960000|2021-08-20 17:36:00|9277.7|9262.7|9274.5|9259.5|9277.7|9262.7|9274.5|9259.5|1
1629480970000|2021-08-20 17:36:10|||||||||1
1629480990000|2021-08-20 17:36:30|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1629481000000|2021-08-20 17:36:40|9273.7|9258.7|9273.4|9258.4|9273.7|9258.7|9273.1|9258.1|1
1629481010000|2021-08-20 17:36:50|9273.6|9258.6|9276.4|9261.4|9276.4|9261.4|9273.6|9258.6|3
1629481020000|2021-08-20 17:37:00|9276.1|9261.1|9275.2|9260.2|9276.1|9261.1|9275.1|9260.1|1
1629481040000|2021-08-20 17:37:20|||||||||1
1629481060000|2021-08-20 17:37:40|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1629481070000|2021-08-20 17:37:50|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|1
1629481080000|2021-08-20 17:38:00|9275.1|9260.1|9278.4|9263.4|9278.4|9263.4|9275.1|9260.1|2
1629481090000|2021-08-20 17:38:10|9278.7|9263.7|9282.2|9267.2|9282.7|9267.7|9278.7|9263.7|4
1629481100000|2021-08-20 17:38:20|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|2
1629481110000|2021-08-20 17:38:30|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|0
1629481120000|2021-08-20 17:38:40|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|0
1629481130000|2021-08-20 17:38:50|9283|9268|9283|9268|9283|9268|9283|9268|1
1629481140000|2021-08-20 17:39:00|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|1
1629481150000|2021-08-20 17:39:10|9278.9|9263.9|9278.5|9263.5|9278.9|9263.9|9277.8|9262.8|8
1629481160000|2021-08-20 17:39:20|9278.2|9263.2|9278|9263|9278.2|9263.2|9278|9263|0
1629481180000|2021-08-20 17:39:40|9277.9|9262.9|9278|9263|9278|9263|9277.9|9262.9|1
1629481190000|2021-08-20 17:39:50|9277.9|9262.9|9276.2|9261.2|9277.9|9262.9|9276.2|9261.2|2
1629481200000|2021-08-20 17:40:00|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1629481210000|2021-08-20 17:40:10|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|1
1629481220000|2021-08-20 17:40:20|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1629481240000|2021-08-20 17:40:40|9275.4|9260.4|9274|9259|9275.4|9260.4|9274|9259|3
1629481250000|2021-08-20 17:40:50|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|3
1629481260000|2021-08-20 17:41:00|9274|9259|9273|9258|9274|9259|9273|9258|1
1629481270000|2021-08-20 17:41:10|9275.5|9260.5|9275.5|9260.5|9276|9261|9275.5|9260.5|9
1629481280000|2021-08-20 17:41:20|9276.2|9261.2|9273.7|9258.7|9276.5|9261.5|9273.7|9258.7|4
1629481290000|2021-08-20 17:41:30|9268.3|9253.3|9266.3|9251.3|9268.3|9253.3|9266.3|9251.3|2
1629481300000|2021-08-20 17:41:40|9266.6|9251.6|9268|9253|9268|9253|9266.6|9251.6|2
1629481320000|2021-08-20 17:42:00|9268.3|9253.3|9268.6|9253.6|9268.6|9253.6|9268.3|9253.3|1
1629481350000|2021-08-20 17:42:30|9268.5|9253.5|9266.3|9251.3|9268.5|9253.5|9266.3|9251.3|3
1629481360000|2021-08-20 17:42:40|9266|9251|9266|9251|9266|9251|9266|9251|0
1629481370000|2021-08-20 17:42:50|9266.1|9251.1|9265.6|9250.6|9266.1|9251.1|9265.6|9250.6|4
1629481380000|2021-08-20 17:43:00|9265.5|9250.5|9264.8|9249.8|9265.5|9250.5|9264.8|9249.8|9
1629481390000|2021-08-20 17:43:10|9265|9250|9264.3|9249.3|9265|9250|9264.3|9249.3|6
1629481400000|2021-08-20 17:43:20|9264.6|9249.6|9264.5|9249.5|9264.6|9249.6|9264.5|9249.5|0
1629481410000|2021-08-20 17:43:30|9264.3|9249.3|9264.6|9249.6|9264.6|9249.6|9264.3|9249.3|1
1629481420000|2021-08-20 17:43:40|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1629481430000|2021-08-20 17:43:50|9264.7|9249.7|9258.5|9243.5|9264.8|9249.8|9258.5|9243.5|37
1629481440000|2021-08-20 17:44:00|9258.3|9243.3|9258.5|9243.5|9258.5|9243.5|9258|9243|4
1629481450000|2021-08-20 17:44:10|9258.7|9243.7|9262.7|9247.7|9262.7|9247.7|9258.4|9243.4|10
1629481460000|2021-08-20 17:44:20|9263|9248|9263|9248|9264.7|9249.7|9263|9248|17
1629481470000|2021-08-20 17:44:30|9262.7|9247.7|9261.5|9246.5|9262.7|9247.7|9261.5|9246.5|0
1629481480000|2021-08-20 17:44:40|||||||||1
1629481490000|2021-08-20 17:44:50|9261.7|9246.7|9262|9247|9262|9247|9261.7|9246.7|2
1629481500000|2021-08-20 17:45:00|9266.4|9251.4|9262.4|9247.4|9266.4|9251.4|9262.4|9247.4|4
1629481510000|2021-08-20 17:45:10|||||||||1
1629481530000|2021-08-20 17:45:30|||||||||1
1629481540000|2021-08-20 17:45:40|9261.4|9246.4|9261.4|9246.4|9261.4|9246.4|9261.4|9246.4|0
1629481550000|2021-08-20 17:45:50|9261.2|9246.2|9261.4|9246.4|9261.7|9246.7|9261.2|9246.2|2
1629481560000|2021-08-20 17:46:00|9261.2|9246.2|9261|9246|9261.5|9246.5|9261|9246|2
1629481570000|2021-08-20 17:46:10|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|1
1629481580000|2021-08-20 17:46:20|9264|9249|9265.9|9250.9|9265.9|9250.9|9263.5|9248.5|11
1629481600000|2021-08-20 17:46:40|||||||||1
1629481610000|2021-08-20 17:46:50|9265.4|9250.4|9263.4|9248.4|9265.4|9250.4|9263.4|9248.4|4
1629481620000|2021-08-20 17:47:00|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|1
1629481640000|2021-08-20 17:47:20|9262.4|9247.4|9261.9|9246.9|9262.4|9247.4|9261.9|9246.9|4
1629481660000|2021-08-20 17:47:40|9261.7|9246.7|9264.9|9249.9|9265.6|9250.6|9261.7|9246.7|8
1629481670000|2021-08-20 17:47:50|9268.4|9253.4|9269.5|9254.5|9269.9|9254.9|9268.4|9253.4|2
1629481680000|2021-08-20 17:48:00|9269.4|9254.4|9266.7|9251.7|9269.6|9254.6|9266.7|9251.7|7
1629481700000|2021-08-20 17:48:20|9267.2|9252.2|9263.7|9248.7|9267.2|9252.2|9263.7|9248.7|11
1629481720000|2021-08-20 17:48:40|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|1
1629481730000|2021-08-20 17:48:50|9263.4|9248.4|9264.7|9249.7|9264.7|9249.7|9263.2|9248.2|18
1629481740000|2021-08-20 17:49:00|9264.4|9249.4|9263.7|9248.7|9264.4|9249.4|9263.7|9248.7|1
1629481750000|2021-08-20 17:49:10|9264.3|9249.3|9266.2|9251.2|9266.2|9251.2|9264.3|9249.3|2
1629481760000|2021-08-20 17:49:20|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|1
1629481770000|2021-08-20 17:49:30|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|1
1629481780000|2021-08-20 17:49:40|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|1
1629481790000|2021-08-20 17:49:50|9265.8|9250.8|9266.1|9251.1|9266.1|9251.1|9265.8|9250.8|0
1629481800000|2021-08-20 17:50:00|9265.7|9250.7|9264.1|9249.1|9265.7|9250.7|9264.1|9249.1|1
1629481810000|2021-08-20 17:50:10|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|2
1629481820000|2021-08-20 17:50:20|9264.4|9249.4|9264.9|9249.9|9265.4|9250.4|9264.4|9249.4|9
1629481830000|2021-08-20 17:50:30|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|1
1629481850000|2021-08-20 17:50:50|9265.4|9250.4|9269.6|9254.6|9269.6|9254.6|9264.9|9249.9|6
1629481860000|2021-08-20 17:51:00|9269.8|9254.8|9270.4|9255.4|9270.9|9255.9|9269.8|9254.8|20
1629481870000|2021-08-20 17:51:10|9271.2|9256.2|9271.4|9256.4|9272.9|9257.9|9271.2|9256.2|15
1629481880000|2021-08-20 17:51:20|9271.1|9256.1|9270.4|9255.4|9271.1|9256.1|9270.4|9255.4|0
1629481890000|2021-08-20 17:51:30|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|8
1629481900000|2021-08-20 17:51:40|||||||||1
1629481910000|2021-08-20 17:51:50|9269.6|9254.6|9269.2|9254.2|9269.6|9254.6|9269.2|9254.2|2
1629481920000|2021-08-20 17:52:00|9269.1|9254.1|9266.4|9251.4|9269.1|9254.1|9265|9250|10
1629481940000|2021-08-20 17:52:20|9266.2|9251.2|9263.7|9248.7|9266.2|9251.2|9263.7|9248.7|8
1629481950000|2021-08-20 17:52:30|9264.1|9249.1|9265.2|9250.2|9266|9251|9264.1|9249.1|3
1629481960000|2021-08-20 17:52:40|9264.6|9249.6|9264.2|9249.2|9264.6|9249.6|9264.2|9249.2|0
1629481970000|2021-08-20 17:52:50|9264.4|9249.4|9265.4|9250.4|9265.7|9250.7|9264.4|9249.4|3
1629481980000|2021-08-20 17:53:00|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1629481990000|2021-08-20 17:53:10|9266.2|9251.2|9265.2|9250.2|9266.2|9251.2|9265.2|9250.2|2
1629482000000|2021-08-20 17:53:20|||||||||2
1629482010000|2021-08-20 17:53:30|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|1
1629482020000|2021-08-20 17:53:40|9268.3|9253.3|9268.1|9253.1|9269.6|9254.6|9268.1|9253.1|4
1629482030000|2021-08-20 17:53:50|9265.9|9250.9|9266.9|9251.9|9266.9|9251.9|9265.9|9250.9|0
1629482040000|2021-08-20 17:54:00|9267.3|9252.3|9268.6|9253.6|9269.8|9254.8|9266.9|9251.9|5
1629482060000|2021-08-20 17:54:20|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|1
1629482070000|2021-08-20 17:54:30|9269.8|9254.8|9271.9|9256.9|9271.9|9256.9|9269.8|9254.8|2
1629482080000|2021-08-20 17:54:40|9271.4|9256.4|9271.6|9256.6|9271.6|9256.6|9271.4|9256.4|1
1629482090000|2021-08-20 17:54:50|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1629482100000|2021-08-20 17:55:00|9271.9|9256.9|9272.6|9257.6|9273.4|9258.4|9271.9|9256.9|3
1629482120000|2021-08-20 17:55:20|9269.6|9254.6|9267.9|9252.9|9269.6|9254.6|9267.9|9252.9|6
1629482130000|2021-08-20 17:55:30|9267.5|9252.5|9268.8|9253.8|9268.8|9253.8|9266.4|9251.4|3
1629482140000|2021-08-20 17:55:40|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|6
1629482150000|2021-08-20 17:55:50|9272.4|9257.4|9273.1|9258.1|9273.1|9258.1|9272.4|9257.4|0
1629482160000|2021-08-20 17:56:00|9272.7|9257.7|9272.6|9257.6|9272.7|9257.7|9272.6|9257.6|0
1629482170000|2021-08-20 17:56:10|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|0
1629482190000|2021-08-20 17:56:30|||||||||1
1629482200000|2021-08-20 17:56:40|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.4|9260.4|7
1629482210000|2021-08-20 17:56:50|9275.4|9260.4|9275.3|9260.3|9275.4|9260.4|9273.9|9258.9|0
1629482220000|2021-08-20 17:57:00|9276|9261|9276.3|9261.3|9276.3|9261.3|9276|9261|1
1629482230000|2021-08-20 17:57:10|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9280.8|9265.8|14
1629482240000|2021-08-20 17:57:20|9281.3|9266.3|9279.1|9264.1|9281.6|9266.6|9279.1|9264.1|3
1629482260000|2021-08-20 17:57:40|9279.6|9264.6|9280|9265|9280|9265|9279.6|9264.6|1
1629482270000|2021-08-20 17:57:50|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1629482280000|2021-08-20 17:58:00|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|40
1629482290000|2021-08-20 17:58:10|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|0
1629482300000|2021-08-20 17:58:20|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|3
1629482310000|2021-08-20 17:58:30|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|0
1629482320000|2021-08-20 17:58:40|9283.1|9268.1|9283.4|9268.4|9283.4|9268.4|9283.1|9268.1|2
1629482330000|2021-08-20 17:58:50|9283.8|9268.8|9285.8|9270.8|9285.8|9270.8|9283.8|9268.8|10
1629482340000|2021-08-20 17:59:00|9285.6|9270.6|9284.6|9269.6|9286.8|9271.8|9284.4|9269.4|5
1629482350000|2021-08-20 17:59:10|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|0
1629482370000|2021-08-20 17:59:30|9284.5|9269.5|9284.8|9269.8|9284.8|9269.8|9284.5|9269.5|1
1629482380000|2021-08-20 17:59:40|9284.4|9269.4|9283.6|9268.6|9284.4|9269.4|9283.6|9268.6|2
1629482390000|2021-08-20 17:59:50|9282.2|9267.2|9282.3|9267.3|9282.8|9267.8|9281.8|9266.8|4
1629482400000|2021-08-20 18:00:00|9280.8|9265.8|9281.3|9266.3|9281.3|9266.3|9280.3|9265.3|2
1629482410000|2021-08-20 18:00:10|9281.6|9266.6|9281.8|9266.8|9281.8|9266.8|9281.6|9266.6|1
1629482420000|2021-08-20 18:00:20|9282.2|9267.2|9284|9269|9284|9269|9282.2|9267.2|3
1629482430000|2021-08-20 18:00:30|9284.1|9269.1|9284|9269|9284.1|9269.1|9284|9269|1
1629482440000|2021-08-20 18:00:40|9285.1|9270.1|9286|9271|9286|9271|9285.1|9270.1|1
1629482450000|2021-08-20 18:00:50|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|1
1629482460000|2021-08-20 18:01:00|9285.1|9270.1|9283.6|9268.6|9285.1|9270.1|9283.6|9268.6|4
1629482470000|2021-08-20 18:01:10|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1629482480000|2021-08-20 18:01:20|9283.6|9268.6|9283.5|9268.5|9284|9269|9283.5|9268.5|3
1629482490000|2021-08-20 18:01:30|9283.7|9268.7|9283.8|9268.8|9283.8|9268.8|9283.7|9268.7|0
1629482500000|2021-08-20 18:01:40|||||||||2
1629482510000|2021-08-20 18:01:50|9283.5|9268.5|9284.2|9269.2|9284.2|9269.2|9282.3|9267.3|2
1629482520000|2021-08-20 18:02:00|9284.3|9269.3|9285.9|9270.9|9288.5|9273.5|9284.3|9269.3|13
1629482540000|2021-08-20 18:02:20|9286.3|9271.3|9288.3|9273.3|9288.3|9273.3|9286.3|9271.3|2
1629482550000|2021-08-20 18:02:30|9288.8|9273.8|9284.7|9269.7|9288.8|9273.8|9284.7|9269.7|12
1629482560000|2021-08-20 18:02:40|9284.9|9269.9|9284.4|9269.4|9284.9|9269.9|9284.4|9269.4|2
1629482570000|2021-08-20 18:02:50|9285|9270|9286.4|9271.4|9286.4|9271.4|9285|9270|2
1629482580000|2021-08-20 18:03:00|9286.2|9271.2|9285.9|9270.9|9286.2|9271.2|9285.9|9270.9|0
1629482590000|2021-08-20 18:03:10|9286.9|9271.9|9287.9|9272.9|9287.9|9272.9|9286.9|9271.9|2
1629482600000|2021-08-20 18:03:20|9287.5|9272.5|9285.9|9270.9|9287.5|9272.5|9285.9|9270.9|2
1629482610000|2021-08-20 18:03:30|9285.7|9270.7|9285.2|9270.2|9285.7|9270.7|9285.2|9270.2|1
1629482620000|2021-08-20 18:03:40|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|1
1629482630000|2021-08-20 18:03:50|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|3
1629482640000|2021-08-20 18:04:00|9285.2|9270.2|9284.2|9269.2|9285.2|9270.2|9282.2|9267.2|5
1629482650000|2021-08-20 18:04:10|9284|9269|9284|9269|9284|9269|9283.8|9268.8|6
1629482660000|2021-08-20 18:04:20|9283.2|9268.2|9284|9269|9284|9269|9283.2|9268.2|0
1629482670000|2021-08-20 18:04:30|9283.6|9268.6|9283.5|9268.5|9284|9269|9283|9268|2
1629482680000|2021-08-20 18:04:40|9283.2|9268.2|9283|9268|9283.2|9268.2|9283|9268|1
1629482690000|2021-08-20 18:04:50|9282.8|9267.8|9284.5|9269.5|9284.5|9269.5|9282.8|9267.8|6
1629482700000|2021-08-20 18:05:00|9284.3|9269.3|9284.7|9269.7|9284.7|9269.7|9284.3|9269.3|0
1629482710000|2021-08-20 18:05:10|9284.8|9269.8|9285.3|9270.3|9285.8|9270.8|9284.8|9269.8|3
1629482720000|2021-08-20 18:05:20|9285.7|9270.7|9285.8|9270.8|9285.8|9270.8|9284.3|9269.3|2
1629482730000|2021-08-20 18:05:30|9285.7|9270.7|9284.7|9269.7|9286.7|9271.7|9284.7|9269.7|3
1629482740000|2021-08-20 18:05:40|9285.4|9270.4|9285.7|9270.7|9285.7|9270.7|9285.4|9270.4|0
1629482750000|2021-08-20 18:05:50|9285.2|9270.2|9281.3|9266.3|9285.2|9270.2|9281.3|9266.3|5
1629482760000|2021-08-20 18:06:00|9281.6|9266.6|9282.3|9267.3|9282.3|9267.3|9281.6|9266.6|1
1629482770000|2021-08-20 18:06:10|9284.2|9269.2|9285.2|9270.2|9285.2|9270.2|9284.2|9269.2|4
1629482780000|2021-08-20 18:06:20|9284.8|9269.8|9284.7|9269.7|9284.8|9269.8|9284.7|9269.7|0
1629482790000|2021-08-20 18:06:30|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|1
1629482800000|2021-08-20 18:06:40|9284.2|9269.2|9282.7|9267.7|9284.2|9269.2|9282.7|9267.7|0
1629482810000|2021-08-20 18:06:50|9283|9268|9283|9268|9283|9268|9283|9268|1
1629482820000|2021-08-20 18:07:00|9283.2|9268.2|9283.7|9268.7|9283.7|9268.7|9282.2|9267.2|1
1629482830000|2021-08-20 18:07:10|||||||||1
1629482850000|2021-08-20 18:07:30|9283.5|9268.5|9280|9265|9283.5|9268.5|9280|9265|3
1629482860000|2021-08-20 18:07:40|9284|9269|9284.3|9269.3|9284.3|9269.3|9284|9269|9
1629482870000|2021-08-20 18:07:50|9284.8|9269.8|9286.3|9271.3|9286.5|9271.5|9284.8|9269.8|2
1629482880000|2021-08-20 18:08:00|||||||||6
1629482890000|2021-08-20 18:08:10|9287|9272|9290.8|9275.8|9290.8|9275.8|9287|9272|21
1629482900000|2021-08-20 18:08:20|9291.3|9276.3|9289.8|9274.8|9291.3|9276.3|9289.8|9274.8|2
1629482910000|2021-08-20 18:08:30|9290.2|9275.2|9288.7|9273.7|9290.2|9275.2|9288.7|9273.7|2
1629482920000|2021-08-20 18:08:40|9286.9|9271.9|9284.1|9269.1|9286.9|9271.9|9283.3|9268.3|6
1629482930000|2021-08-20 18:08:50|9283.7|9268.7|9282.2|9267.2|9283.8|9268.8|9282.2|9267.2|1
1629482940000|2021-08-20 18:09:00|9281.8|9266.8|9281.2|9266.2|9281.8|9266.8|9281.2|9266.2|0
1629482950000|2021-08-20 18:09:10|9281.5|9266.5|9288.7|9273.7|9288.7|9273.7|9281.5|9266.5|5
1629482960000|2021-08-20 18:09:20|9288.3|9273.3|9283.8|9268.8|9288.3|9273.3|9283.8|9268.8|2
1629482970000|2021-08-20 18:09:30|9283.7|9268.7|9283.3|9268.3|9284.7|9269.7|9283.3|9268.3|2
1629482980000|2021-08-20 18:09:40|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283|9268|1
1629482990000|2021-08-20 18:09:50|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|2
1629483000000|2021-08-20 18:10:00|9283.8|9268.8|9282.7|9267.7|9283.8|9268.8|9281.5|9266.5|19
1629483010000|2021-08-20 18:10:10|9283|9268|9286.7|9271.7|9286.7|9271.7|9283|9268|8
1629483020000|2021-08-20 18:10:20|9287.2|9272.2|9292.5|9277.5|9292.5|9277.5|9287.2|9272.2|9
1629483030000|2021-08-20 18:10:30|9293|9278|9288|9273|9293|9278|9288|9273|23
1629483040000|2021-08-20 18:10:40|9287.5|9272.5|9284|9269|9287.5|9272.5|9284|9269|2
1629483050000|2021-08-20 18:10:50|9283.8|9268.8|9284|9269|9284|9269|9283.3|9268.3|2
1629483060000|2021-08-20 18:11:00|9284.3|9269.3|9287.6|9272.6|9288|9273|9284.3|9269.3|4
1629483070000|2021-08-20 18:11:10|9286.4|9271.4|9286.5|9271.5|9286.6|9271.6|9286|9271|3
1629483080000|2021-08-20 18:11:20|9286.3|9271.3|9290.3|9275.3|9290.3|9275.3|9286.3|9271.3|5
1629483090000|2021-08-20 18:11:30|9290.6|9275.6|9290.6|9275.6|9290.9|9275.9|9290.6|9275.6|4
1629483100000|2021-08-20 18:11:40|9290.9|9275.9|9290.6|9275.6|9290.9|9275.9|9290.6|9275.6|2
1629483110000|2021-08-20 18:11:50|9290.9|9275.9|9290.4|9275.4|9291|9276|9290.4|9275.4|11
1629483120000|2021-08-20 18:12:00|9288.4|9273.4|9285|9270|9288.4|9273.4|9284|9269|2
1629483130000|2021-08-20 18:12:10|9285.4|9270.4|9284.8|9269.8|9286.3|9271.3|9284.8|9269.8|3
1629483140000|2021-08-20 18:12:20|9287.3|9272.3|9287.3|9272.3|9287.5|9272.5|9287.3|9272.3|3
1629483150000|2021-08-20 18:12:30|9286.2|9271.2|9285.8|9270.8|9289.4|9274.4|9285.8|9270.8|24
1629483160000|2021-08-20 18:12:40|9285.7|9270.7|9285.4|9270.4|9286.1|9271.1|9285.4|9270.4|6
1629483170000|2021-08-20 18:12:50|9285.3|9270.3|9286.2|9271.2|9289.8|9274.8|9285|9270|19
1629483180000|2021-08-20 18:13:00|9285.7|9270.7|9290|9275|9290|9275|9284.4|9269.4|15
1629483190000|2021-08-20 18:13:10|9290.2|9275.2|9286.9|9271.9|9290.2|9275.2|9286.9|9271.9|6
1629483200000|2021-08-20 18:13:20|9287.4|9272.4|9286.5|9271.5|9287.4|9272.4|9286.5|9271.5|13
1629483210000|2021-08-20 18:13:30|9286.4|9271.4|9288.7|9273.7|9289.2|9274.2|9286.4|9271.4|14
1629483220000|2021-08-20 18:13:40|9288.4|9273.4|9286.8|9271.8|9288.6|9273.6|9285.7|9270.7|28
1629483230000|2021-08-20 18:13:50|9287.1|9272.1|9287.1|9272.1|9288.6|9273.6|9284.6|9269.6|26
1629483240000|2021-08-20 18:14:00|9287.4|9272.4|9287.6|9272.6|9290.8|9275.8|9286|9271|81
1629483250000|2021-08-20 18:14:10|9287.8|9272.8|9287.8|9272.8|9288.4|9273.4|9287.3|9272.3|56
1629483260000|2021-08-20 18:14:20|9288.3|9273.3|9289.6|9274.6|9290.6|9275.6|9287.8|9272.8|77
1629483270000|2021-08-20 18:14:30|9290|9275|9291.9|9276.9|9292.1|9277.1|9289.4|9274.4|91
1629483280000|2021-08-20 18:14:40|9291.6|9276.6|9295.3|9280.3|9295.3|9280.3|9291.4|9276.4|72
1629483290000|2021-08-20 18:14:50|9294.9|9279.9|9297.6|9282.6|9297.6|9282.6|9294.8|9279.8|202
1629483300000|2021-08-20 18:15:00|9297.5|9282.5|9298|9283|9298|9283|9296|9281|72
1629483310000|2021-08-20 18:15:10|9298.1|9283.1|9295|9280|9298.3|9283.3|9294.5|9279.5|14
1629483320000|2021-08-20 18:15:20|9295.3|9280.3|9297.1|9282.1|9297.3|9282.3|9295.3|9280.3|26
1629483330000|2021-08-20 18:15:30|9297.3|9282.3|9296.1|9281.1|9297.3|9282.3|9296.1|9281.1|0
1629483340000|2021-08-20 18:15:40|9295.9|9280.9|9296.9|9281.9|9296.9|9281.9|9295.9|9280.9|5
1629483350000|2021-08-20 18:15:50|9297.4|9282.4|9300.6|9285.6|9300.6|9285.6|9297.4|9282.4|5
1629483360000|2021-08-20 18:16:00|9300.3|9285.3|9300.1|9285.1|9300.3|9285.3|9299.8|9284.8|13
1629483370000|2021-08-20 18:16:10|9299.6|9284.6|9299.3|9284.3|9299.6|9284.6|9298.9|9283.9|1
1629483380000|2021-08-20 18:16:20|9299.8|9284.8|9299.6|9284.6|9299.8|9284.8|9299.3|9284.3|2
1629483390000|2021-08-20 18:16:30|9299.8|9284.8|9298.8|9283.8|9300.3|9285.3|9298.8|9283.8|36
1629483400000|2021-08-20 18:16:40|||||||||1
1629483410000|2021-08-20 18:16:50|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|12
1629483420000|2021-08-20 18:17:00|9297.7|9282.7|9298.8|9283.8|9298.8|9283.8|9297.7|9282.7|30
1629483440000|2021-08-20 18:17:20|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1629483450000|2021-08-20 18:17:30|9298.6|9283.6|9292.8|9277.8|9298.8|9283.8|9290.3|9275.3|31
1629483460000|2021-08-20 18:17:40|9293.3|9278.3|9293.8|9278.8|9293.9|9278.9|9293.3|9278.3|6
1629483470000|2021-08-20 18:17:50|9293.4|9278.4|9293.3|9278.3|9293.4|9278.4|9293.3|9278.3|42
1629483480000|2021-08-20 18:18:00|||||||||3
1629483500000|2021-08-20 18:18:20|9297.2|9282.2|9294.3|9279.3|9299.3|9284.3|9294.3|9279.3|3
1629483510000|2021-08-20 18:18:30|9294.6|9279.6|9295.3|9280.3|9295.3|9280.3|9294.6|9279.6|3
1629483520000|2021-08-20 18:18:40|9294.9|9279.9|9295.8|9280.8|9295.8|9280.8|9294.8|9279.8|0
1629483530000|2021-08-20 18:18:50|9290.4|9275.4|9291.4|9276.4|9291.4|9276.4|9290.4|9275.4|28
1629483540000|2021-08-20 18:19:00|9291.1|9276.1|9290.4|9275.4|9291.1|9276.1|9290.4|9275.4|1
1629483550000|2021-08-20 18:19:10|9289.7|9274.7|9287.9|9272.9|9289.7|9274.7|9287.9|9272.9|1
1629483560000|2021-08-20 18:19:20|9288.1|9273.1|9294.1|9279.1|9294.9|9279.9|9286.1|9271.1|14
1629483570000|2021-08-20 18:19:30|9292.6|9277.6|9290.2|9275.2|9292.6|9277.6|9290.2|9275.2|2
1629483580000|2021-08-20 18:19:40|9290.5|9275.5|9290.6|9275.6|9291.6|9276.6|9290.1|9275.1|8
1629483590000|2021-08-20 18:19:50|||||||||1
1629680400000|2021-08-23 01:00:00|9290.5|9275.5|9276|9261|9290.5|9275.5|9273|9258|30
1629680410000|2021-08-23 01:00:10|9282.8|9267.8|9283.2|9268.2|9283.7|9268.7|9282.8|9267.8|1
1629680420000|2021-08-23 01:00:20|9283|9268|9277.1|9262.1|9283|9268|9276.6|9261.6|16
1629680430000|2021-08-23 01:00:30|9278.8|9263.8|9287.6|9272.6|9287.6|9272.6|9278.8|9263.8|3
1629680440000|2021-08-23 01:00:40|9288.3|9273.3|9287.9|9272.9|9288.3|9273.3|9287.9|9272.9|0
1629680460000|2021-08-23 01:01:00|9288.3|9273.3|9283.3|9268.3|9288.3|9273.3|9283.3|9268.3|7
1629680470000|2021-08-23 01:01:10|9282.6|9267.6|9284.1|9269.1|9284.6|9269.6|9282.6|9267.6|6
1629680480000|2021-08-23 01:01:20|9284.4|9269.4|9284.1|9269.1|9284.8|9269.8|9284.1|9269.1|2
1629680490000|2021-08-23 01:01:30|9284.4|9269.4|9291.1|9276.1|9291.1|9276.1|9284.4|9269.4|22
1629680500000|2021-08-23 01:01:40|9291.3|9276.3|9286.6|9271.6|9291.3|9276.3|9286.6|9271.6|14
1629680510000|2021-08-23 01:01:50|9286.2|9271.2|9285.3|9270.3|9286.2|9271.2|9284.6|9269.6|5
1629680520000|2021-08-23 01:02:00|9286|9271|9286.5|9271.5|9286.5|9271.5|9286|9271|5
1629680530000|2021-08-23 01:02:10|9287.5|9272.5|9288|9273|9288|9273|9287.5|9272.5|0
1629680560000|2021-08-23 01:02:40|9287.9|9272.9|9287.8|9272.8|9287.9|9272.9|9287.8|9272.8|0
1629680570000|2021-08-23 01:02:50|9286.1|9271.1|9286.6|9271.6|9286.6|9271.6|9286.1|9271.1|0
1629680580000|2021-08-23 01:03:00|9287.7|9272.7|9291.3|9276.3|9291.3|9276.3|9287.7|9272.7|1
1629680590000|2021-08-23 01:03:10|9292.4|9277.4|9294.1|9279.1|9294.1|9279.1|9292.4|9277.4|55
1629680600000|2021-08-23 01:03:20|9293.9|9278.9|9292.9|9277.9|9293.9|9278.9|9292.9|9277.9|1
1629680610000|2021-08-23 01:03:30|9291.9|9276.9|9294.4|9279.4|9294.4|9279.4|9291.4|9276.4|2
1629680620000|2021-08-23 01:03:40|9294.5|9279.5|9294.9|9279.9|9294.9|9279.9|9294.4|9279.4|9
1629680630000|2021-08-23 01:03:50|9295.4|9280.4|9297.4|9282.4|9297.4|9282.4|9295.4|9280.4|1
1629680640000|2021-08-23 01:04:00|9297.9|9282.9|9301.1|9286.1|9301.1|9286.1|9297.9|9282.9|7
1629680650000|2021-08-23 01:04:10|9300.7|9285.7|9302.7|9287.7|9302.7|9287.7|9300.7|9285.7|0
1629680680000|2021-08-23 01:04:40|9303.8|9288.8|9304.2|9289.2|9304.2|9289.2|9303.8|9288.8|1
1629680690000|2021-08-23 01:04:50|9304.6|9289.6|9306.9|9291.9|9306.9|9291.9|9304.6|9289.6|4
1629680700000|2021-08-23 01:05:00|||||||||3
1629680710000|2021-08-23 01:05:10|9307.4|9292.4|9308.4|9293.4|9308.4|9293.4|9307.4|9292.4|7
1629680720000|2021-08-23 01:05:20|||||||||1
1629680760000|2021-08-23 01:06:00|9310.5|9295.5|9312.6|9297.6|9312.6|9297.6|9310.5|9295.5|56
1629680770000|2021-08-23 01:06:10|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629680780000|2021-08-23 01:06:20|9312.8|9297.8|9313.2|9298.2|9313.5|9298.5|9312.8|9297.8|0
1629680790000|2021-08-23 01:06:30|9314.2|9299.2|9315.9|9300.9|9316.7|9301.7|9314.2|9299.2|1
1629680800000|2021-08-23 01:06:40|9316.2|9301.2|9313.2|9298.2|9316.7|9301.7|9313.2|9298.2|11
1629680810000|2021-08-23 01:06:50|9311.5|9296.5|9316.7|9301.7|9316.7|9301.7|9311.5|9296.5|2
1629680820000|2021-08-23 01:07:00|9316.5|9301.5|9316.9|9301.9|9316.9|9301.9|9316.5|9301.5|2
1629680830000|2021-08-23 01:07:10|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1629680850000|2021-08-23 01:07:30|9318|9303|9318.4|9303.4|9318.4|9303.4|9318|9303|6
1629680880000|2021-08-23 01:08:00|9319.4|9304.4|9323.3|9308.3|9323.3|9308.3|9319.4|9304.4|7
1629680890000|2021-08-23 01:08:10|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|2
1629680900000|2021-08-23 01:08:20|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|5
1629680910000|2021-08-23 01:08:30|||||||||6
1629680920000|2021-08-23 01:08:40|||||||||2
1629680930000|2021-08-23 01:08:50|||||||||1
1629680940000|2021-08-23 01:09:00|9329|9314|9329|9314|9329|9314|9329|9314|10
1629680950000|2021-08-23 01:09:10|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|1
1629680960000|2021-08-23 01:09:20|||||||||3
1629680970000|2021-08-23 01:09:30|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|7
1629680980000|2021-08-23 01:09:40|9325.4|9310.4|9325|9310|9325.4|9310.4|9324.4|9309.4|0
1629681000000|2021-08-23 01:10:00|9328.7|9313.7|9328.6|9313.6|9328.7|9313.7|9328.6|9313.6|3
1629681040000|2021-08-23 01:10:40|||||||||2
1629681050000|2021-08-23 01:10:50|||||||||1
1629681070000|2021-08-23 01:11:10|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|2
1629681130000|2021-08-23 01:12:10|9327.7|9312.7|9326.6|9311.6|9327.7|9312.7|9326.6|9311.6|1
1629681150000|2021-08-23 01:12:30|9327|9312|9328.4|9313.4|9328.4|9313.4|9327|9312|1
1629681180000|2021-08-23 01:13:00|||||||||2
1629681200000|2021-08-23 01:13:20|||||||||1
1629681220000|2021-08-23 01:13:40|||||||||4
1629681230000|2021-08-23 01:13:50|9327.2|9312.2|9310.4|9295.4|9327.2|9312.2|9310.4|9290.7|5
1629681240000|2021-08-23 01:14:00|9318.2|9293.2|9314.9|9299.9|9321.2|9301.9|9314.9|9293.2|0
1629681250000|2021-08-23 01:14:10|9311.7|9296.7|9313.9|9298.9|9313.9|9298.9|9311.7|9296.7|13
1629681260000|2021-08-23 01:14:20|9313.6|9298.6|9308.9|9293.9|9313.6|9298.6|9308.9|9293.9|5
1629681270000|2021-08-23 01:14:30|9311|9296|9311|9296|9311|9296|9305.8|9290.8|0
1629681280000|2021-08-23 01:14:40|9310.7|9295.7|9310.5|9295.5|9310.7|9295.7|9310.5|9295.5|5
1629681290000|2021-08-23 01:14:50|9310|9295|9310|9295|9310|9295|9310|9295|0
1629681300000|2021-08-23 01:15:00|9309.7|9294.7|9309.5|9294.5|9309.7|9294.7|9309.5|9294.5|0
1629681310000|2021-08-23 01:15:10|9309|9294|9309|9294|9309|9294|9309|9294|0
1629681320000|2021-08-23 01:15:20|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1629681330000|2021-08-23 01:15:30|9310.2|9295.2|9311.3|9296.3|9311.3|9296.3|9310.2|9295.2|0
1629681370000|2021-08-23 01:16:10|9309.5|9294.5|9309|9294|9309.5|9294.5|9309|9294|0
1629681390000|2021-08-23 01:16:30|9310|9295|9310|9295|9310|9295|9310|9295|0
1629681400000|2021-08-23 01:16:40|9309.5|9294.5|9309.9|9294.9|9309.9|9294.9|9309.5|9294.5|0
1629681410000|2021-08-23 01:16:50|9309.6|9294.6|9308.5|9293.5|9309.6|9294.6|9308.5|9293.5|4
1629681420000|2021-08-23 01:17:00|9308|9293|9308|9293|9308|9293|9308|9293|0
1629681440000|2021-08-23 01:17:20|9305.7|9290.7|9306.7|9281.7|9306.7|9290.7|9304.2|9281.6|7
1629681450000|2021-08-23 01:17:30|9306.8|9281.8|9306.5|9281.5|9307|9284.8|9299.8|9281.5|6
1629681460000|2021-08-23 01:17:40|9307.3|9282.3|9307.3|9282.3|9307.3|9282.3|9307.3|9282.3|0
1629681470000|2021-08-23 01:17:50|9307|9282|9301|9286|9307|9286|9301|9281.5|2
1629681480000|2021-08-23 01:18:00|9300.8|9285.8|9300.3|9285.3|9300.8|9285.8|9300.3|9285.3|0
1629681510000|2021-08-23 01:18:30|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1629681530000|2021-08-23 01:18:50|9303.1|9288.1|9304.3|9289.3|9304.3|9289.3|9303.1|9288.1|0
1629681550000|2021-08-23 01:19:10|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1629681570000|2021-08-23 01:19:30|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|2
1629681590000|2021-08-23 01:19:50|9300|9285|9300|9285|9300|9285|9300|9285|8
1629681600000|2021-08-23 01:20:00|9302.4|9287.4|9303.5|9288.5|9303.8|9288.8|9302.4|9287.4|0
1629681610000|2021-08-23 01:20:10|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1629681620000|2021-08-23 01:20:20|9302.8|9287.8|9316|9301|9316|9301|9302.8|9287.8|2
1629681660000|2021-08-23 01:21:00|9324.2|9299.2|9324.2|9299.2|9324.2|9299.2|9324.2|9299.2|0
1629681670000|2021-08-23 01:21:10|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|4
1629681710000|2021-08-23 01:21:50|9318.3|9303.3|9317.7|9302.7|9318.3|9303.3|9317.7|9302.7|0
1629681720000|2021-08-23 01:22:00|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1629681730000|2021-08-23 01:22:10|9316.8|9301.8|9315.5|9300.5|9318|9303|9315.5|9300.5|0
1629681840000|2021-08-23 01:24:00|9316.5|9301.5|9320|9305|9320|9305|9316.5|9301.5|13
1629681850000|2021-08-23 01:24:10|9322.1|9307.1|9322.5|9307.5|9323|9308|9322.1|9307.1|0
1629681860000|2021-08-23 01:24:20|9322.7|9307.7|9322.3|9307.3|9322.7|9307.7|9322.3|9307.3|6
1629681870000|2021-08-23 01:24:30|||||||||2
1629681880000|2021-08-23 01:24:40|9323.7|9308.7|9326.2|9311.2|9326.2|9311.2|9323.7|9308.7|7
1629681910000|2021-08-23 01:25:10|9326.5|9311.5|9325.9|9310.9|9326.5|9311.5|9325.9|9310.9|0
1629681950000|2021-08-23 01:25:50|9325.1|9310.1|9321.7|9306.7|9325.1|9310.1|9321.7|9306.7|1
1629681960000|2021-08-23 01:26:00|||||||||3
1629681980000|2021-08-23 01:26:20|9324.1|9309.1|9324|9309|9324.8|9309.8|9324|9309|0
1629681990000|2021-08-23 01:26:30|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|0
1629682000000|2021-08-23 01:26:40|||||||||1
1629682010000|2021-08-23 01:26:50|9324|9309|9323.7|9308.7|9324.2|9309.2|9323.2|9308.2|1
1629682020000|2021-08-23 01:27:00|9324.4|9309.4|9324|9309|9324.4|9309.4|9324|9309|0
1629682100000|2021-08-23 01:28:20|9322.3|9307.3|9321.7|9306.7|9322.3|9307.3|9321.7|9306.7|0
1629682120000|2021-08-23 01:28:40|9321.2|9306.2|9320.2|9305.2|9321.2|9306.2|9320.2|9305.2|0
1629682130000|2021-08-23 01:28:50|9321.5|9306.5|9321.8|9306.8|9321.8|9306.8|9321.5|9306.5|8
1629682140000|2021-08-23 01:29:00|9322|9307|9323.3|9308.3|9324|9309|9322|9307|7
1629682150000|2021-08-23 01:29:10|9321|9306|9319.8|9304.8|9321|9306|9319.8|9304.8|6
1629682160000|2021-08-23 01:29:20|9323.3|9308.3|9323.7|9308.7|9323.7|9308.7|9323.3|9308.3|0
1629682170000|2021-08-23 01:29:30|9323.8|9308.8|9325.3|9310.3|9325.3|9310.3|9323.8|9308.8|0
1629682210000|2021-08-23 01:30:10|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9
1629682220000|2021-08-23 01:30:20|9320.5|9305.5|9321.2|9306.2|9321.3|9306.3|9320.5|9305.5|4
1629682230000|2021-08-23 01:30:30|9321.3|9306.3|9319.3|9304.3|9321.3|9306.3|9319.3|9304.3|7
1629682240000|2021-08-23 01:30:40|9319.7|9304.7|9312.7|9297.7|9320.3|9305.3|9312.7|9297.7|22
1629682250000|2021-08-23 01:30:50|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|0
1629682260000|2021-08-23 01:31:00|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1629682280000|2021-08-23 01:31:20|9312|9297|9312|9297|9312|9297|9312|9297|1
1629682310000|2021-08-23 01:31:50|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1629682340000|2021-08-23 01:32:20|9312.7|9297.7|9315.6|9300.6|9315.6|9300.6|9312.7|9297.7|8
1629682360000|2021-08-23 01:32:40|9316|9301|9316|9301|9316|9301|9316|9301|0
1629682380000|2021-08-23 01:33:00|9317.6|9302.6|9318.1|9303.1|9318.1|9303.1|9317.6|9302.6|6
1629682410000|2021-08-23 01:33:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1629682420000|2021-08-23 01:33:40|9315.8|9300.8|9315.4|9300.4|9315.8|9300.8|9315.4|9300.4|1
1629682480000|2021-08-23 01:34:40|9315.1|9300.1|9314.4|9299.4|9315.1|9300.1|9314.4|9299.4|0
1629682520000|2021-08-23 01:35:20|9314.1|9299.1|9311.3|9296.3|9314.1|9299.1|9311.3|9296.3|0
1629682570000|2021-08-23 01:36:10|9307.8|9292.8|9300.8|9285.8|9307.8|9292.8|9300.8|9285.8|33
1629682580000|2021-08-23 01:36:20|9300.5|9285.5|9295.4|9280.4|9300.5|9285.5|9290.8|9275.8|3
1629682590000|2021-08-23 01:36:30|9294.9|9279.9|9295.4|9280.4|9295.4|9280.4|9294.9|9279.9|6
1629682600000|2021-08-23 01:36:40|9288.6|9273.6|9288.3|9273.3|9288.6|9273.6|9288.3|9273.3|4
1629682720000|2021-08-23 01:38:40|9288|9273|9288|9273|9288|9273|9288|9273|0
1629682740000|2021-08-23 01:39:00|9287.7|9272.7|9288.8|9273.8|9288.8|9273.8|9287.7|9272.7|4
1629682750000|2021-08-23 01:39:10|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|0
1629682810000|2021-08-23 01:40:10|9289|9274|9289|9274|9289|9274|9289|9274|0
1629682830000|2021-08-23 01:40:30|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|0
1629682850000|2021-08-23 01:40:50|9292|9277|9292.6|9277.6|9292.6|9277.6|9290.5|9275.5|1
1629682860000|2021-08-23 01:41:00|9293.2|9278.2|9294.5|9279.5|9294.5|9279.5|9293.2|9278.2|0
1629682880000|2021-08-23 01:41:20|9292|9277|9292|9277|9292|9277|9290.5|9275.5|1
1629682900000|2021-08-23 01:41:40|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|0
1629682970000|2021-08-23 01:42:50|9293.4|9278.4|9294.1|9279.1|9294.1|9279.1|9293.4|9278.4|0
1629682990000|2021-08-23 01:43:10|9294.3|9279.3|9295.7|9280.7|9295.7|9280.7|9294.3|9279.3|1
1629683000000|2021-08-23 01:43:20|9296|9281|9296.3|9281.3|9296.3|9281.3|9296|9281|0
1629683130000|2021-08-23 01:45:30|9297.6|9282.6|9299|9284|9299|9284|9297.6|9282.6|4
1629683140000|2021-08-23 01:45:40|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|0
1629683150000|2021-08-23 01:45:50|9296.4|9281.4|9299.3|9284.3|9299.6|9284.6|9296.4|9281.4|0
1629683210000|2021-08-23 01:46:50|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.3|9284.3|0
1629683240000|2021-08-23 01:47:20|||||||||1
1629683250000|2021-08-23 01:47:30|||||||||1
1629683260000|2021-08-23 01:47:40|9299.8|9284.8|9299.8|9284.8|9305.1|9284.8|9299.8|9280.1|0
1629683300000|2021-08-23 01:48:20|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|0
1629683310000|2021-08-23 01:48:30|9299.1|9284.1|9299|9284|9299.1|9284.1|9299|9284|0
1629683500000|2021-08-23 01:51:40|9302|9287|9302|9287|9302|9287|9302|9287|0
1629683550000|2021-08-23 01:52:30|9303.2|9288.2|9307.3|9292.3|9307.7|9292.7|9303.2|9288.2|1
1629683590000|2021-08-23 01:53:10|9304.9|9289.9|9303.8|9288.8|9304.9|9289.9|9303.8|9288.8|0
1629683620000|2021-08-23 01:53:40|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|0
1629683640000|2021-08-23 01:54:00|9303.8|9288.8|9303.3|9288.3|9303.8|9288.8|9303.3|9288.3|2
1629683770000|2021-08-23 01:56:10|9303|9288|9303|9288|9303|9288|9303|9288|0
1629683790000|2021-08-23 01:56:30|9305.6|9290.6|9310.4|9295.4|9310.4|9295.4|9305.6|9290.6|2
1629683840000|2021-08-23 01:57:20|9308.3|9293.3|9306.9|9281.9|9308.3|9293.3|9303.8|9278.8|5
1629683850000|2021-08-23 01:57:30|9306.6|9281.6|9306.1|9281.1|9306.6|9281.6|9306.1|9281.1|0
1629683860000|2021-08-23 01:57:40|9305.9|9280.9|9305.9|9280.9|9305.9|9280.9|9305.9|9280.9|0
1629683870000|2021-08-23 01:57:50|9308.9|9283.9|9306.6|9291.6|9313.4|9293.4|9306.6|9283.9|16
1629683880000|2021-08-23 01:58:00|9307.1|9292.1|9307.4|9292.4|9307.4|9292.4|9307.1|9292.1|0
1629683890000|2021-08-23 01:58:10|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1629683920000|2021-08-23 01:58:40|9305.9|9290.9|9305.9|9290.9|9306.4|9291.4|9304.9|9289.9|0
1629683940000|2021-08-23 01:59:00|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1629683960000|2021-08-23 01:59:20|9306.8|9291.8|9306.9|9291.9|9306.9|9291.9|9306.8|9291.8|0
1629684000000|2021-08-23 02:00:00|9307.3|9292.3|9306.9|9291.9|9307.3|9292.3|9306.9|9291.9|3
1629684010000|2021-08-23 02:00:10|9306.3|9291.3|9304.4|9289.4|9309.9|9291.3|9304.4|9284.9|0
1629684030000|2021-08-23 02:00:30|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1629684040000|2021-08-23 02:00:40|9308.8|9283.8|9308.8|9283.8|9308.8|9283.8|9308.8|9283.8|0
1629684050000|2021-08-23 02:00:50|9309.1|9284.1|9308.6|9283.6|9309.1|9284.1|9308.6|9283.6|0
1629684140000|2021-08-23 02:02:20|9309.1|9284.1|9309.1|9284.1|9309.1|9289.6|9304.4|9284.1|0
1629684150000|2021-08-23 02:02:30|9308.3|9283.3|9308.3|9283.3|9308.3|9283.3|9308.3|9283.3|0
1629684210000|2021-08-23 02:03:30|9304.8|9289.8|9305.3|9290.3|9305.6|9290.6|9304.8|9289.8|1
1629684230000|2021-08-23 02:03:50|9304.8|9289.8|9308.8|9283.8|9308.8|9290.1|9304.8|9283.8|0
1629684240000|2021-08-23 02:04:00|9308.3|9283.3|9308.3|9283.3|9308.3|9283.3|9308.3|9283.3|0
1629684280000|2021-08-23 02:04:40|9300.5|9285.5|9299.8|9284.8|9300.5|9285.5|9298.6|9283.6|1
1629684460000|2021-08-23 02:07:40|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|0
1629684470000|2021-08-23 02:07:50|9298.3|9283.3|9297.3|9282.3|9299.8|9284.8|9297.3|9282.3|5
1629684490000|2021-08-23 02:08:10|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|0
1629684500000|2021-08-23 02:08:20|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|2
1629684540000|2021-08-23 02:09:00|||||||||1
1629684580000|2021-08-23 02:09:40|9298|9283|9297.5|9282.5|9298|9283|9297.5|9282.5|0
1629684650000|2021-08-23 02:10:50|9296.8|9281.8|9295.5|9280.5|9296.8|9281.8|9295.3|9280.3|0
1629684740000|2021-08-23 02:12:20|9295.8|9280.8|9296.3|9281.3|9296.3|9281.3|9295.8|9280.8|0
1629684750000|2021-08-23 02:12:30|9295.6|9280.6|9296.3|9281.3|9296.3|9281.3|9294.7|9279.7|0
1629684760000|2021-08-23 02:12:40|||||||||1
1629684770000|2021-08-23 02:12:50|9295.8|9280.8|9294.8|9279.8|9295.8|9280.8|9294.8|9279.8|3
1629684820000|2021-08-23 02:13:40|9292.7|9277.7|9291.8|9276.8|9292.7|9277.7|9291.8|9276.8|0
1629684840000|2021-08-23 02:14:00|||||||||9
1629684890000|2021-08-23 02:14:50|||||||||3
1629684900000|2021-08-23 02:15:00|||||||||1
1629684910000|2021-08-23 02:15:10|||||||||2
1629684920000|2021-08-23 02:15:20|9293.2|9278.2|9299.8|9284.8|9304.3|9285.8|9293.2|9278.2|1
1629684930000|2021-08-23 02:15:30|9300.1|9285.1|9298.8|9283.8|9300.1|9285.1|9298.3|9283.3|0
1629684950000|2021-08-23 02:15:50|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|0
1629684960000|2021-08-23 02:16:00|9301.6|9286.6|9302.6|9287.6|9302.6|9287.6|9301.6|9286.6|0
1629684970000|2021-08-23 02:16:10|9301.9|9286.9|9300.3|9285.3|9301.9|9286.9|9300.3|9285.3|1
1629684980000|2021-08-23 02:16:20|9298.9|9283.9|9297.9|9282.9|9298.9|9283.9|9297.9|9282.9|0
1629684990000|2021-08-23 02:16:30|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1629685060000|2021-08-23 02:17:40|9300.2|9285.2|9299.6|9284.6|9301.1|9286.1|9299.6|9284.6|0
1629685080000|2021-08-23 02:18:00|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|0
1629685090000|2021-08-23 02:18:10|9304.6|9289.6|9305.3|9290.3|9305.3|9290.3|9304.3|9289.3|22
1629685100000|2021-08-23 02:18:20|9304.8|9289.8|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|0
1629685110000|2021-08-23 02:18:30|9305.2|9290.2|9305.3|9290.3|9305.3|9290.3|9305.2|9290.2|0
1629685120000|2021-08-23 02:18:40|9305|9290|9304.8|9289.8|9305|9290|9304.8|9289.8|0
1629685130000|2021-08-23 02:18:50|9305.2|9290.2|9305.3|9290.3|9305.3|9290.3|9305.2|9290.2|0
1629685140000|2021-08-23 02:19:00|9305|9290|9305.2|9290.2|9305.8|9290.8|9304.8|9289.8|0
1629685150000|2021-08-23 02:19:10|9305.3|9290.3|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|0
1629685160000|2021-08-23 02:19:20|9305.2|9290.2|9305.3|9290.3|9305.3|9290.3|9304.8|9289.8|0
1629685170000|2021-08-23 02:19:30|9305|9290|9305.3|9290.3|9305.3|9290.3|9304.8|9289.8|0
1629685180000|2021-08-23 02:19:40|9305.5|9290.5|9305.5|9290.5|9306.1|9291.1|9305|9290|0
1629685190000|2021-08-23 02:19:50|9305.1|9290.1|9305.5|9290.5|9305.5|9290.5|9305|9290|0
1629685200000|2021-08-23 02:20:00|9305|9290|9307.6|9282.6|9307.6|9290|9303.6|9281.1|1
1629685210000|2021-08-23 02:20:10|9307.3|9282.3|9301.1|9286.1|9307.3|9288|9300.6|9282.3|0
1629685220000|2021-08-23 02:20:20|9304.9|9279.9|9300.9|9285.9|9305.3|9286.6|9300.9|9279.9|0
1629685230000|2021-08-23 02:20:30|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|0
1629685350000|2021-08-23 02:22:30|9305.1|9280.1|9300.6|9285.6|9305.1|9285.6|9300.6|9280.1|0
1629685500000|2021-08-23 02:25:00|9305.3|9280.3|9300.5|9285.5|9305.3|9285.5|9300.5|9280.3|0
1629685510000|2021-08-23 02:25:10|9300.6|9285.6|9300.6|9285.6|9305.1|9285.6|9300.6|9280.1|0
1629685520000|2021-08-23 02:25:20|9305.1|9280.1|9300.6|9285.6|9305.1|9285.6|9300.6|9280.1|0
1629685530000|2021-08-23 02:25:30|9304.9|9279.9|9305.1|9280.1|9305.1|9284.6|9299.6|9279.1|0
1629685750000|2021-08-23 02:29:10|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|0
1629685800000|2021-08-23 02:30:00|||||||||1
1629685810000|2021-08-23 02:30:10|9301.4|9286.4|9301.6|9286.6|9302|9287|9300.3|9285.3|0
1629685820000|2021-08-23 02:30:20|9299.6|9284.6|9299.1|9284.1|9299.6|9284.6|9299.1|9284.1|0
1629685830000|2021-08-23 02:30:30|9298.1|9283.1|9298.3|9283.3|9298.6|9283.6|9298.1|9283.1|1
1629685840000|2021-08-23 02:30:40|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|0
1629685870000|2021-08-23 02:31:10|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|0
1629685890000|2021-08-23 02:31:30|||||||||2
1629685900000|2021-08-23 02:31:40|||||||||2
1629685910000|2021-08-23 02:31:50|||||||||1
1629686000000|2021-08-23 02:33:20|||||||||1
1629686040000|2021-08-23 02:34:00|||||||||1
1629686080000|2021-08-23 02:34:40|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1629686110000|2021-08-23 02:35:10|9299|9284|9299.1|9284.1|9299.1|9284.1|9299|9284|0
1629686250000|2021-08-23 02:37:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1629686290000|2021-08-23 02:38:10|9309.3|9284.3|9308.5|9293.5|9309.3|9293.5|9306.3|9284.3|21
1629686300000|2021-08-23 02:38:20|9308.8|9293.8|9309|9294|9309.3|9294.3|9308.8|9293.8|0
1629686320000|2021-08-23 02:38:40|9307.6|9292.6|9307.3|9292.3|9308|9293|9306.8|9291.8|0
1629686330000|2021-08-23 02:38:50|9306.8|9291.8|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1629686350000|2021-08-23 02:39:10|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1629686370000|2021-08-23 02:39:30|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629686400000|2021-08-23 02:40:00|9310.8|9295.8|9311.3|9296.3|9311.3|9296.3|9310.8|9295.8|0
1629686420000|2021-08-23 02:40:20|9313|9298|9316.8|9301.8|9316.8|9301.8|9313|9298|1
1629686430000|2021-08-23 02:40:30|9321|9306|9322|9307|9322|9307|9320.6|9305.6|11
1629686500000|2021-08-23 02:41:40|9321.7|9306.7|9321.8|9306.8|9321.8|9306.8|9321.7|9306.7|1
1629686610000|2021-08-23 02:43:30|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|1
1629686640000|2021-08-23 02:44:00|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|1
1629686650000|2021-08-23 02:44:10|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|0
1629686670000|2021-08-23 02:44:30|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|0
1629686700000|2021-08-23 02:45:00|9323|9308|9322.2|9307.2|9323|9308|9322.2|9307.2|1
1629686760000|2021-08-23 02:46:00|9322.5|9307.5|9322.7|9307.7|9322.7|9307.7|9322.5|9307.5|0
1629686770000|2021-08-23 02:46:10|9322.2|9307.2|9322.7|9307.7|9322.7|9307.7|9321.1|9306.1|1
1629686780000|2021-08-23 02:46:20|9322.2|9307.2|9322.7|9307.7|9322.7|9307.7|9322.2|9307.2|0
1629686790000|2021-08-23 02:46:30|9322.3|9307.3|9322.7|9307.7|9322.7|9307.7|9322.2|9307.2|0
1629686800000|2021-08-23 02:46:40|9322.3|9307.3|9322.7|9307.7|9322.7|9307.7|9322.2|9307.2|0
1629686810000|2021-08-23 02:46:50|9322.2|9307.2|9322.7|9307.7|9322.7|9307.7|9322.2|9307.2|0
1629686820000|2021-08-23 02:47:00|9322.2|9307.2|9322.7|9307.7|9322.7|9307.7|9322.2|9307.2|0
1629686830000|2021-08-23 02:47:10|9322.2|9307.2|9322.5|9307.5|9324.2|9309.2|9322|9307|1
1629686840000|2021-08-23 02:47:20|9322|9307|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686850000|2021-08-23 02:47:30|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686860000|2021-08-23 02:47:40|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9321.7|9306.7|0
1629686870000|2021-08-23 02:47:50|9322.2|9307.2|9322.4|9307.4|9322.4|9307.4|9321.7|9306.7|0
1629686880000|2021-08-23 02:48:00|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686890000|2021-08-23 02:48:10|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686900000|2021-08-23 02:48:20|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686910000|2021-08-23 02:48:30|9322|9307|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686920000|2021-08-23 02:48:40|9322|9307|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686930000|2021-08-23 02:48:50|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686940000|2021-08-23 02:49:00|9322|9307|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686950000|2021-08-23 02:49:10|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1629686960000|2021-08-23 02:49:20|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629686970000|2021-08-23 02:49:30|9321.7|9306.7|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629686980000|2021-08-23 02:49:40|9321.8|9306.8|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629686990000|2021-08-23 02:49:50|9321.7|9306.7|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629687000000|2021-08-23 02:50:00|9321.8|9306.8|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629687010000|2021-08-23 02:50:10|9321.7|9306.7|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629687020000|2021-08-23 02:50:20|9321.7|9306.7|9322.2|9307.2|9322.2|9307.2|9321.7|9306.7|0
1629687030000|2021-08-23 02:50:30|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|0
1629687040000|2021-08-23 02:50:40|9322|9307|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|0
1629687050000|2021-08-23 02:50:50|9322.2|9307.2|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|0
1629687060000|2021-08-23 02:51:00|9322|9307|9321.7|9306.7|9322|9307|9321.7|9306.7|0
1629687070000|2021-08-23 02:51:10|9322|9307|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|0
1629687080000|2021-08-23 02:51:20|9322.2|9307.2|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|0
1629687170000|2021-08-23 02:52:50|9325|9310|9325.4|9310.4|9325.4|9310.4|9324|9309|3
1629687180000|2021-08-23 02:53:00|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324|9309|0
1629687190000|2021-08-23 02:53:10|9324.7|9309.7|9325.2|9310.2|9325.2|9310.2|9324|9309|0
1629687200000|2021-08-23 02:53:20|9325|9310|9325.2|9310.2|9325.2|9310.2|9324|9309|0
1629687210000|2021-08-23 02:53:30|9325.4|9310.4|9324.9|9309.9|9325.4|9310.4|9324.4|9309.4|0
1629687220000|2021-08-23 02:53:40|9324.5|9309.5|9324.9|9309.9|9324.9|9309.9|9324.4|9309.4|0
1629687230000|2021-08-23 02:53:50|9324|9309|9325|9310|9325|9310|9324|9309|0
1629687240000|2021-08-23 02:54:00|9324.5|9309.5|9324.9|9309.9|9324.9|9309.9|9323.7|9308.7|0
1629687250000|2021-08-23 02:54:10|9324.3|9309.3|9324.9|9309.9|9324.9|9309.9|9324|9309|0
1629687260000|2021-08-23 02:54:20|9324|9309|9324.9|9309.9|9324.9|9309.9|9323.7|9308.7|0
1629687270000|2021-08-23 02:54:30|9325|9310|9325|9310|9325|9310|9324|9309|0
1629687280000|2021-08-23 02:54:40|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324|9309|1
1629687290000|2021-08-23 02:54:50|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324|9309|1
1629687300000|2021-08-23 02:55:00|9325|9310|9325.4|9310.4|9325.4|9310.4|9324|9309|1
1629687310000|2021-08-23 02:55:10|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324|9309|0
1629687320000|2021-08-23 02:55:20|9324.3|9309.3|9324.9|9309.9|9324.9|9309.9|9323.7|9308.7|0
1629687330000|2021-08-23 02:55:30|9325|9310|9325.2|9310.2|9325.2|9310.2|9323.7|9308.7|4
1629687340000|2021-08-23 02:55:40|9324.7|9309.7|9324.9|9309.9|9324.9|9309.9|9324.4|9309.4|0
1629687350000|2021-08-23 02:55:50|9324|9309|9324.9|9309.9|9325.2|9310.2|9324|9309|0
1629687360000|2021-08-23 02:56:00|9325.4|9310.4|9324.9|9309.9|9325.4|9310.4|9324|9309|0
1629687370000|2021-08-23 02:56:10|9325.2|9310.2|9324.4|9309.4|9325.4|9310.4|9324.4|9309.4|0
1629687380000|2021-08-23 02:56:20|9324.7|9309.7|9324.2|9309.2|9324.9|9309.9|9324|9309|0
1629687390000|2021-08-23 02:56:30|9324|9309|9324.4|9309.4|9325.2|9310.2|9324|9309|0
1629687400000|2021-08-23 02:56:40|9325.4|9310.4|9324|9309|9325.4|9310.4|9324|9309|0
1629687410000|2021-08-23 02:56:50|9324.7|9309.7|9324|9309|9325.4|9310.4|9324|9309|0
1629687420000|2021-08-23 02:57:00|9324.7|9309.7|9324|9309|9325.2|9310.2|9324|9309|0
1629687430000|2021-08-23 02:57:10|9324.9|9309.9|9324.4|9309.4|9325.4|9310.4|9324.4|9309.4|0
1629687440000|2021-08-23 02:57:20|9324.9|9309.9|9324.2|9309.2|9325.4|9310.4|9324.2|9309.2|0
1629687450000|2021-08-23 02:57:30|9324|9309|9326.9|9311.9|9326.9|9311.9|9324|9309|0
1629687460000|2021-08-23 02:57:40|9327.4|9312.4|9326.9|9311.9|9327.4|9312.4|9326.9|9311.9|0
1629687510000|2021-08-23 02:58:30|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1629687560000|2021-08-23 02:59:20|9328|9313|9328|9313|9328|9313|9328|9313|2
1629687570000|2021-08-23 02:59:30|9328.3|9313.3|9363.5|9338.5|9365.3|9350.2|9328.3|9313.3|67
1629687580000|2021-08-23 02:59:40|9362.8|9337.8|9358.4|9343.4|9363.8|9343.4|9358.4|9337.8|0
1629687590000|2021-08-23 02:59:50|9364.3|9339.3|9358.9|9343.9|9364.3|9343.9|9358.8|9338.9|0
1629687600000|2021-08-23 03:00:00|9359.4|9344.4|9359.1|9344.1|9359.4|9344.4|9359.1|9344.1|0
1629687610000|2021-08-23 03:00:10|9362.7|9337.7|9359.1|9344.1|9362.7|9344.1|9359.1|9337.7|0
1629687670000|2021-08-23 03:01:10|9359.6|9344.6|9358.6|9343.6|9359.6|9344.6|9358.6|9343.6|1
1629687690000|2021-08-23 03:01:30|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|0
1629687700000|2021-08-23 03:01:40|9358.3|9343.3|9357.7|9332.7|9359.4|9343.3|9355|9332.7|10
1629687710000|2021-08-23 03:01:50|9357.4|9332.4|9350.6|9335.6|9357.4|9335.9|9350.2|9330.7|1
1629687720000|2021-08-23 03:02:00|9350.9|9335.9|9355.1|9340.1|9359|9340.6|9350.9|9334|8
1629687730000|2021-08-23 03:02:10|9355.4|9340.4|9355.6|9340.6|9355.6|9340.6|9355.4|9340.4|1
1629687740000|2021-08-23 03:02:20|9358.2|9333.2|9353.5|9338.5|9358.2|9338.5|9353.5|9333.2|0
1629687750000|2021-08-23 03:02:30|9353.1|9338.1|9366.1|9341.1|9366.1|9342.6|9353.1|9338.1|6
1629687760000|2021-08-23 03:02:40|9366|9341|9361.5|9346.5|9366|9346.5|9361.5|9340.5|1
1629687770000|2021-08-23 03:02:50|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|10
1629687780000|2021-08-23 03:03:00|9360.8|9345.8|9358.1|9343.1|9360.8|9345.8|9358.1|9343.1|12
1629687800000|2021-08-23 03:03:20|||||||||3
1629687820000|2021-08-23 03:03:40|9357.4|9342.4|9358.1|9343.1|9358.1|9343.1|9357.1|9342.1|4
1629687830000|2021-08-23 03:03:50|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|0
1629687840000|2021-08-23 03:04:00|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1629687850000|2021-08-23 03:04:10|9357.4|9342.4|9355.6|9340.6|9357.4|9342.4|9355.6|9340.6|2
1629687860000|2021-08-23 03:04:20|9355.3|9340.3|9343.7|9328.7|9356.7|9340.3|9343.7|9328.7|3
1629687870000|2021-08-23 03:04:30|9334|9319|9346.6|9331.6|9348.7|9331.6|9334|9319|11
1629687880000|2021-08-23 03:04:40|9347.1|9332.1|9346.9|9321.9|9347.9|9332.2|9345.7|9321.5|2
1629687890000|2021-08-23 03:04:50|9343.6|9328.6|9344.4|9329.4|9345.7|9330.7|9343.6|9328.6|0
1629687900000|2021-08-23 03:05:00|9344.2|9329.2|9344.6|9329.6|9344.7|9329.7|9343.2|9328.2|1
1629687910000|2021-08-23 03:05:10|9344.7|9329.7|9343.7|9328.7|9345.2|9330.2|9343.7|9328.7|1
1629687920000|2021-08-23 03:05:20|9344.2|9329.2|9344.3|9329.3|9344.7|9329.7|9343.7|9328.7|0
1629687930000|2021-08-23 03:05:30|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344|9329|0
1629687940000|2021-08-23 03:05:40|9345.1|9330.1|9344.2|9329.2|9345.1|9330.1|9344|9329|0
1629687950000|2021-08-23 03:05:50|9344.3|9329.3|9344.1|9329.1|9344.4|9329.4|9344.1|9329.1|0
1629687960000|2021-08-23 03:06:00|9343.9|9328.9|9354.4|9339.4|9357.4|9339.4|9343.9|9327.5|5
1629687970000|2021-08-23 03:06:10|9354.9|9339.9|9356.1|9341.1|9361.4|9341.1|9354.9|9335.8|3
1629687990000|2021-08-23 03:06:30|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|0
1629688000000|2021-08-23 03:06:40|9355.4|9340.4|9354.6|9339.6|9355.4|9340.4|9354.6|9339.6|1
1629688020000|2021-08-23 03:07:00|9354.4|9339.4|9353.8|9338.8|9354.4|9339.4|9353.4|9338.4|0
1629688040000|2021-08-23 03:07:20|9354.4|9339.4|9355.5|9340.5|9355.5|9340.5|9354.4|9339.4|3
1629688050000|2021-08-23 03:07:30|9355.9|9340.9|9356.9|9341.9|9356.9|9341.9|9355.9|9340.9|0
1629688070000|2021-08-23 03:07:50|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1629688100000|2021-08-23 03:08:20|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|1
1629688130000|2021-08-23 03:08:50|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|0
1629688140000|2021-08-23 03:09:00|9356.3|9341.3|9356.4|9341.4|9356.4|9341.4|9356.3|9341.3|0
1629688170000|2021-08-23 03:09:30|9356.1|9341.1|9356.3|9341.3|9356.3|9341.3|9356.1|9341.1|0
1629688180000|2021-08-23 03:09:40|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1629688200000|2021-08-23 03:10:00|9355|9340|9353.9|9338.9|9355|9340|9353.9|9338.9|4
1629688210000|2021-08-23 03:10:10|||||||||2
1629688240000|2021-08-23 03:10:40|||||||||1
1629688260000|2021-08-23 03:11:00|9354.5|9339.5|9357|9342|9357|9342|9354.5|9339.5|3
1629688290000|2021-08-23 03:11:30|9357.4|9342.4|9357.8|9342.8|9357.8|9342.8|9357.4|9342.4|1
1629688300000|2021-08-23 03:11:40|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1629688320000|2021-08-23 03:12:00|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1629688480000|2021-08-23 03:14:40|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629688490000|2021-08-23 03:14:50|9357.6|9342.6|9357.9|9342.9|9357.9|9342.9|9357.6|9342.6|0
1629688500000|2021-08-23 03:15:00|||||||||1
1629688610000|2021-08-23 03:16:50|9357|9342|9354.9|9339.9|9357|9342|9354.9|9339.9|2
1629688620000|2021-08-23 03:17:00|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|3
1629688710000|2021-08-23 03:18:30|9358.4|9343.4|9359.4|9344.4|9359.4|9344.4|9358.4|9343.4|1
1629688720000|2021-08-23 03:18:40|9356.4|9341.4|9356.4|9341.4|9356.9|9341.9|9356.4|9341.4|2
1629688740000|2021-08-23 03:19:00|9357.1|9342.1|9358.7|9343.7|9358.7|9343.7|9357.1|9342.1|0
1629688750000|2021-08-23 03:19:10|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629688770000|2021-08-23 03:19:30|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|2
1629688780000|2021-08-23 03:19:40|9362|9347|9358.4|9343.4|9362.3|9347.3|9358.4|9343.4|2
1629688810000|2021-08-23 03:20:10|||||||||2
1629689250000|2021-08-23 03:27:30|||||||||1
1629689390000|2021-08-23 03:29:50|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|2
1629689400000|2021-08-23 03:30:00|9358.9|9343.9|9358.4|9343.4|9358.9|9343.9|9358.4|9343.4|0
1629689540000|2021-08-23 03:32:20|||||||||1
1629689560000|2021-08-23 03:32:40|||||||||2
1629689840000|2021-08-23 03:37:20|9358.1|9343.1|9357.9|9342.9|9358.1|9343.1|9357.9|9342.9|0
1629689860000|2021-08-23 03:37:40|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|7
1629689870000|2021-08-23 03:37:50|9358.4|9343.4|9358.2|9343.2|9358.4|9343.4|9358.2|9343.2|0
1629689910000|2021-08-23 03:38:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1629689940000|2021-08-23 03:39:00|9358.3|9343.3|9358.1|9343.1|9358.4|9343.4|9357.9|9342.9|3
1629689950000|2021-08-23 03:39:10|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1629689990000|2021-08-23 03:39:50|||||||||1
1629690210000|2021-08-23 03:43:30|||||||||1
1629690230000|2021-08-23 03:43:50|9357.2|9342.2|9356.7|9341.7|9357.2|9342.2|9356.7|9341.7|1
1629690240000|2021-08-23 03:44:00|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|3
1629690270000|2021-08-23 03:44:30|9355.9|9340.9|9355.7|9340.7|9355.9|9340.9|9355.7|9340.7|0
1629690380000|2021-08-23 03:46:20|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|1
1629690390000|2021-08-23 03:46:30|||||||||1
1629690400000|2021-08-23 03:46:40|9355.1|9340.1|9354.7|9339.7|9355.1|9340.1|9354.7|9339.7|7
1629690410000|2021-08-23 03:46:50|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|3
1629690430000|2021-08-23 03:47:10|||||||||1
1629690440000|2021-08-23 03:47:20|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|1
1629690450000|2021-08-23 03:47:30|||||||||1
1629690460000|2021-08-23 03:47:40|||||||||4
1629690540000|2021-08-23 03:49:00|9353.6|9338.6|9353.9|9338.9|9353.9|9338.9|9353.6|9338.6|6
1629690620000|2021-08-23 03:50:20|||||||||1
1629690840000|2021-08-23 03:54:00|||||||||2
1629690940000|2021-08-23 03:55:40|9354.2|9339.2|9354.4|9339.4|9354.4|9339.4|9354.2|9339.2|0
1629690990000|2021-08-23 03:56:30|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|0
1629691010000|2021-08-23 03:56:50|9355.2|9340.2|9355.4|9340.4|9355.4|9340.4|9355.2|9340.2|0
1629691040000|2021-08-23 03:57:20|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|1
1629691140000|2021-08-23 03:59:00|||||||||1
1629691610000|2021-08-23 04:06:50|9356.5|9341.5|9356|9341|9356.5|9341.5|9356|9341|23
1629691760000|2021-08-23 04:09:20|||||||||1
1629691940000|2021-08-23 04:12:20|9355.3|9340.3|9355.7|9340.7|9356.1|9341.1|9355.3|9340.3|0
1629691950000|2021-08-23 04:12:30|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1629692700000|2021-08-23 04:25:00|9356.6|9341.6|9357.1|9342.1|9357.1|9342.1|9356.6|9341.6|0
1629692750000|2021-08-23 04:25:50|9356.8|9341.8|9357.3|9342.3|9357.3|9342.3|9356.8|9341.8|5
1629692760000|2021-08-23 04:26:00|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629692960000|2021-08-23 04:29:20|||||||||2
1629693000000|2021-08-23 04:30:00|||||||||1
1629693330000|2021-08-23 04:35:30|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|1
1629693340000|2021-08-23 04:35:40|9357.1|9342.1|9356.8|9341.8|9357.1|9342.1|9356.8|9341.8|1
1629693590000|2021-08-23 04:39:50|||||||||1
1629693780000|2021-08-23 04:43:00|||||||||2
1629693930000|2021-08-23 04:45:30|||||||||1
1629694090000|2021-08-23 04:48:10|||||||||1
1629694300000|2021-08-23 04:51:40|||||||||1
1629694330000|2021-08-23 04:52:10|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1629694610000|2021-08-23 04:56:50|9357.1|9342.1|9356.8|9341.8|9357.1|9342.1|9356.8|9341.8|2
1629694620000|2021-08-23 04:57:00|||||||||1
1629694650000|2021-08-23 04:57:30|||||||||1
1629694810000|2021-08-23 05:00:10|||||||||1
1629694970000|2021-08-23 05:02:50|||||||||1
1629695000000|2021-08-23 05:03:20|||||||||2
1629695040000|2021-08-23 05:04:00|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|3
1629695050000|2021-08-23 05:04:10|||||||||2
1629695100000|2021-08-23 05:05:00|||||||||4
1629695120000|2021-08-23 05:05:20|||||||||1
1629695150000|2021-08-23 05:05:50|||||||||1
1629695170000|2021-08-23 05:06:10|||||||||7
1629695230000|2021-08-23 05:07:10|||||||||1
1629695370000|2021-08-23 05:09:30|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|3
1629695400000|2021-08-23 05:10:00|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|0
1629695440000|2021-08-23 05:10:40|||||||||1
1629695590000|2021-08-23 05:13:10|||||||||1
1629695690000|2021-08-23 05:14:50|||||||||8
1629695870000|2021-08-23 05:17:50|||||||||1
1629695930000|2021-08-23 05:18:50|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|2
1629695940000|2021-08-23 05:19:00|9355.9|9340.9|9357.1|9342.1|9357.1|9342.1|9355.9|9340.9|11
1629696010000|2021-08-23 05:20:10|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|0
1629696120000|2021-08-23 05:22:00|9356.2|9341.2|9355.7|9340.7|9356.2|9341.2|9355.7|9340.7|0
1629696480000|2021-08-23 05:28:00|9356.1|9341.1|9357.8|9342.8|9357.8|9342.8|9356.1|9341.1|2
1629696490000|2021-08-23 05:28:10|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|1
1629696500000|2021-08-23 05:28:20|9358.6|9343.6|9359.4|9344.4|9359.9|9344.9|9358.6|9343.6|2
1629696510000|2021-08-23 05:28:30|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|1
1629696600000|2021-08-23 05:30:00|||||||||1
1629696610000|2021-08-23 05:30:10|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|2
1629696650000|2021-08-23 05:30:50|9362.5|9347.5|9363|9348|9363|9348|9362.5|9347.5|0
1629696660000|2021-08-23 05:31:00|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|0
1629696780000|2021-08-23 05:33:00|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|3
1629696790000|2021-08-23 05:33:10|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|2
1629696820000|2021-08-23 05:33:40|||||||||1
1629696830000|2021-08-23 05:33:50|||||||||1
1629696840000|2021-08-23 05:34:00|||||||||1
1629696950000|2021-08-23 05:35:50|9364.6|9349.6|9364.7|9349.7|9364.7|9349.7|9364.6|9349.6|2
1629696960000|2021-08-23 05:36:00|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1629697130000|2021-08-23 05:38:50|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|0
1629697140000|2021-08-23 05:39:00|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1629697260000|2021-08-23 05:41:00|9364|9349|9364|9349|9364|9349|9364|9349|0
1629697330000|2021-08-23 05:42:10|9363.7|9348.7|9362.6|9347.6|9363.7|9348.7|9362.6|9347.6|0
1629697350000|2021-08-23 05:42:30|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1629697420000|2021-08-23 05:43:40|9362.1|9347.1|9362.2|9347.2|9362.2|9347.2|9362.1|9347.1|0
1629697450000|2021-08-23 05:44:10|9362.1|9347.1|9359.5|9344.5|9362.1|9347.1|9359.5|9344.5|1
1629697750000|2021-08-23 05:49:10|9350|9335|9350|9335|9350|9335|9350|9335|11
1629697810000|2021-08-23 05:50:10|9348.5|9333.5|9348|9333|9348.5|9333.5|9348|9333|0
1629697840000|2021-08-23 05:50:40|9346|9331|9346|9331|9346|9331|9346|9331|0
1629697870000|2021-08-23 05:51:10|9345.9|9330.9|9345.5|9330.5|9345.9|9330.9|9345.5|9330.5|1
1629697880000|2021-08-23 05:51:20|9346|9331|9346|9331|9346|9331|9346|9331|0
1629697890000|2021-08-23 05:51:30|9344|9329|9343.5|9328.5|9344|9329|9343.5|9328.5|0
1629697900000|2021-08-23 05:51:40|9344|9329|9344|9329|9344|9329|9344|9329|0
1629697910000|2021-08-23 05:51:50|9343.3|9328.3|9343|9328|9343.3|9328.3|9343|9328|0
1629698110000|2021-08-23 05:55:10|||||||||1
1629698170000|2021-08-23 05:56:10|9343.5|9328.5|9346|9331|9346|9331|9343.5|9328.5|5
1629698180000|2021-08-23 05:56:20|9346.2|9331.2|9349.5|9334.5|9349.5|9334.5|9346|9331|2
1629698250000|2021-08-23 05:57:30|9349|9334|9349|9334|9349|9334|9349|9334|0
1629698260000|2021-08-23 05:57:40|9349.4|9334.4|9349.5|9334.5|9349.5|9334.5|9349.4|9334.4|0
1629698300000|2021-08-23 05:58:20|9347.5|9332.5|9349.5|9334.5|9349.5|9334.5|9346.3|9331.3|19
1629698320000|2021-08-23 05:58:40|9348.8|9333.8|9348|9333|9348.8|9333.8|9347.5|9332.5|0
1629698400000|2021-08-23 06:00:00|9347.5|9332.5|9348|9333|9348.5|9333.5|9345.7|9330.7|0
1629698410000|2021-08-23 06:00:10|9347|9332|9346.9|9331.9|9347.5|9332.5|9345.8|9330.8|0
1629698420000|2021-08-23 06:00:20|9346.7|9331.7|9346.3|9331.3|9347|9332|9346.3|9331.3|0
1629698430000|2021-08-23 06:00:30|9346|9331|9346.5|9331.5|9347|9332|9343.8|9328.8|0
1629698440000|2021-08-23 06:00:40|9346|9331|9346|9331|9346.5|9331.5|9346|9331|0
1629698450000|2021-08-23 06:00:50|9346.5|9331.5|9345|9330|9346.5|9331.5|9345|9330|0
1629698460000|2021-08-23 06:01:00|9344.7|9329.7|9344.9|9329.9|9344.9|9329.9|9343.8|9328.8|0
1629698470000|2021-08-23 06:01:10|9345|9330|9345|9330|9345|9330|9345|9330|0
1629698480000|2021-08-23 06:01:20|9345.4|9330.4|9346|9331|9346.5|9331.5|9345.3|9330.3|0
1629698490000|2021-08-23 06:01:30|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.3|9331.3|0
1629698510000|2021-08-23 06:01:50|9346.5|9331.5|9346.7|9331.7|9346.7|9331.7|9346.3|9331.3|0
1629698520000|2021-08-23 06:02:00|9347.2|9332.2|9346.8|9331.8|9347.3|9332.3|9346.3|9331.3|0
1629698530000|2021-08-23 06:02:10|9345.8|9330.8|9346.3|9331.3|9346.7|9331.7|9345.8|9330.8|0
1629698540000|2021-08-23 06:02:20|9346|9331|9346.3|9331.3|9346.3|9331.3|9345.8|9330.8|0
1629698560000|2021-08-23 06:02:40|9346.7|9331.7|9346.8|9331.8|9346.8|9331.8|9346.7|9331.7|0
1629698620000|2021-08-23 06:03:40|9346.3|9331.3|9346.3|9331.3|9346.8|9331.8|9346.3|9331.3|0
1629698630000|2021-08-23 06:03:50|9346.7|9331.7|9346.8|9331.8|9346.8|9331.8|9346.7|9331.7|0
1629698660000|2021-08-23 06:04:20|9342.3|9327.3|9344.5|9329.5|9345.3|9330.3|9342.3|9327.3|5
1629698670000|2021-08-23 06:04:30|9344.3|9329.3|9345|9330|9345.3|9330.3|9344.3|9329.3|0
1629698680000|2021-08-23 06:04:40|9344.8|9329.8|9343.8|9328.8|9344.8|9329.8|9343.8|9328.8|0
1629698820000|2021-08-23 06:07:00|9342.8|9327.8|9341.3|9326.3|9343.3|9328.3|9341.3|9326.3|0
1629698830000|2021-08-23 06:07:10|9340.3|9325.3|9341.3|9326.3|9341.3|9326.3|9340.3|9325.3|0
1629698840000|2021-08-23 06:07:20|9341|9326|9341.3|9326.3|9341.8|9326.8|9339.6|9324.6|0
1629698860000|2021-08-23 06:07:40|9341.7|9326.7|9341.3|9326.3|9341.7|9326.7|9341.3|9326.3|0
1629698880000|2021-08-23 06:08:00|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|0
1629698890000|2021-08-23 06:08:10|9342.2|9327.2|9342|9327|9342.3|9327.3|9341.8|9326.8|0
1629698910000|2021-08-23 06:08:30|9341.8|9326.8|9341.3|9326.3|9341.8|9326.8|9341.3|9326.3|0
1629698940000|2021-08-23 06:09:00|9339.8|9324.8|9341|9326|9341|9326|9339.8|9324.8|0
1629698950000|2021-08-23 06:09:10|9340.8|9325.8|9337.8|9322.8|9340.8|9325.8|9337.8|9322.8|1
1629698960000|2021-08-23 06:09:20|9337.3|9322.3|9338.5|9323.5|9338.7|9323.7|9336.8|9321.8|0
1629698970000|2021-08-23 06:09:30|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9337.6|9322.6|0
1629698980000|2021-08-23 06:09:40|9337.6|9322.6|9337.7|9322.7|9337.8|9322.8|9337.3|9322.3|0
1629698990000|2021-08-23 06:09:50|9337.3|9322.3|9337.7|9322.7|9337.7|9322.7|9337.3|9322.3|0
1629699000000|2021-08-23 06:10:00|9337.8|9322.8|9337.8|9322.8|9338.2|9323.2|9337|9322|0
1629699010000|2021-08-23 06:10:10|9337.5|9322.5|9337.2|9322.2|9337.8|9322.8|9336.3|9321.3|1
1629699020000|2021-08-23 06:10:20|9336.8|9321.8|9337.3|9322.3|9337.3|9322.3|9336.8|9321.8|0
1629699030000|2021-08-23 06:10:30|9337.8|9322.8|9337.3|9322.3|9337.8|9322.8|9337.3|9322.3|0
1629699060000|2021-08-23 06:11:00|9337.7|9322.7|9337.8|9322.8|9338.2|9323.2|9337.5|9322.5|0
1629699070000|2021-08-23 06:11:10|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9336.8|9321.8|0
1629699080000|2021-08-23 06:11:20|9338.2|9323.2|9337.8|9322.8|9338.2|9323.2|9336.8|9321.8|1
1629699090000|2021-08-23 06:11:30|9337.5|9322.5|9338.2|9323.2|9338.2|9323.2|9337|9322|0
1629699100000|2021-08-23 06:11:40|9337.6|9322.6|9338|9323|9338.3|9323.3|9337|9322|0
1629699110000|2021-08-23 06:11:50|9337.3|9322.3|9337.3|9322.3|9337.8|9322.8|9336.8|9321.8|0
1629699120000|2021-08-23 06:12:00|9337|9322|9336.8|9321.8|9337|9322|9336.8|9321.8|0
1629699130000|2021-08-23 06:12:10|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|0
1629699180000|2021-08-23 06:13:00|9336.7|9321.7|9336.3|9321.3|9336.8|9321.8|9336.3|9321.3|0
1629699190000|2021-08-23 06:13:10|||||||||1
1629699320000|2021-08-23 06:15:20|9335.7|9320.7|9334.3|9319.3|9335.7|9320.7|9334.3|9319.3|1
1629699440000|2021-08-23 06:17:20|9334.8|9319.8|9336|9321|9336|9321|9334.8|9319.8|2
1629699480000|2021-08-23 06:18:00|9336.5|9321.5|9339.2|9324.2|9339.2|9324.2|9336.5|9321.5|1
1629699490000|2021-08-23 06:18:10|9339.9|9324.9|9338.4|9323.4|9339.9|9324.9|9338.4|9323.4|0
1629699500000|2021-08-23 06:18:20|9338.7|9323.7|9339.2|9324.2|9339.2|9324.2|9338.7|9323.7|0
1629699540000|2021-08-23 06:19:00|9344.2|9329.2|9344.7|9329.7|9345.7|9330.7|9344.2|9329.2|0
1629699560000|2021-08-23 06:19:20|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|0
1629699570000|2021-08-23 06:19:30|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|0
1629699590000|2021-08-23 06:19:50|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|1
1629699600000|2021-08-23 06:20:00|9342.8|9327.8|9343.8|9328.8|9343.8|9328.8|9341.6|9326.6|0
1629699630000|2021-08-23 06:20:30|9346.8|9331.8|9347|9332|9347.3|9332.3|9346.8|9331.8|1
1629699640000|2021-08-23 06:20:40|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|0
1629699650000|2021-08-23 06:20:50|9346.5|9331.5|9345.3|9330.3|9346.5|9331.5|9345.3|9330.3|0
1629699660000|2021-08-23 06:21:00|9345.8|9330.8|9346|9331|9346.5|9331.5|9344.8|9329.8|0
1629699670000|2021-08-23 06:21:10|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|0
1629699690000|2021-08-23 06:21:30|9347.5|9332.5|9347.8|9332.8|9347.8|9332.8|9347.5|9332.5|0
1629699700000|2021-08-23 06:21:40|9348.4|9333.4|9349.1|9334.1|9350|9335|9348.4|9333.4|1
1629699710000|2021-08-23 06:21:50|9348.5|9333.5|9347.8|9332.8|9348.5|9333.5|9347.8|9332.8|0
1629699720000|2021-08-23 06:22:00|9348.2|9333.2|9350|9335|9350|9335|9348.2|9333.2|0
1629699730000|2021-08-23 06:22:10|9350.5|9335.5|9349.8|9334.8|9350.8|9335.8|9349.8|9334.8|0
1629699740000|2021-08-23 06:22:20|9349.1|9334.1|9348.8|9333.8|9349.1|9334.1|9348.8|9333.8|0
1629699750000|2021-08-23 06:22:30|9349.2|9334.2|9349.8|9334.8|9350.2|9335.2|9349.2|9334.2|0
1629699780000|2021-08-23 06:23:00|9350.5|9335.5|9351.3|9336.3|9351.3|9336.3|9350.5|9335.5|0
1629699810000|2021-08-23 06:23:30|9350.8|9335.8|9350.3|9335.3|9351.3|9336.3|9350.3|9335.3|0
1629699820000|2021-08-23 06:23:40|9351.3|9336.3|9350.8|9335.8|9352.8|9337.8|9350.8|9335.8|8
1629699840000|2021-08-23 06:24:00|9349.8|9334.8|9350.7|9335.7|9350.7|9335.7|9349.3|9334.3|0
1629699850000|2021-08-23 06:24:10|9351.3|9336.3|9352|9337|9352.3|9337.3|9351.3|9336.3|0
1629699860000|2021-08-23 06:24:20|9351.1|9336.1|9352|9337|9352.3|9337.3|9351.1|9336.1|0
1629699870000|2021-08-23 06:24:30|9351.8|9336.8|9352.3|9337.3|9352.7|9337.7|9350.3|9335.3|0
1629699880000|2021-08-23 06:24:40|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.3|9336.3|0
1629699900000|2021-08-23 06:25:00|9352.2|9337.2|9352.3|9337.3|9352.3|9337.3|9352.2|9337.2|0
1629699910000|2021-08-23 06:25:10|9352|9337|9351.8|9336.8|9352|9337|9351.8|9336.8|0
1629699960000|2021-08-23 06:26:00|9350.4|9335.4|9350.8|9335.8|9350.8|9335.8|9348.3|9333.3|1
1629699970000|2021-08-23 06:26:10|9349.4|9334.4|9347.3|9332.3|9350.7|9335.7|9347.3|9332.3|0
1629699980000|2021-08-23 06:26:20|9347|9332|9347.3|9332.3|9348.2|9333.2|9346.3|9331.3|0
1629699990000|2021-08-23 06:26:30|9347|9332|9346.3|9331.3|9347.8|9332.8|9346.3|9331.3|0
1629700010000|2021-08-23 06:26:50|9346|9331|9347.3|9332.3|9347.3|9332.3|9346|9331|0
1629700020000|2021-08-23 06:27:00|9347.7|9332.7|9347.8|9332.8|9347.8|9332.8|9347.7|9332.7|0
1629700080000|2021-08-23 06:28:00|9346.8|9331.8|9347.5|9332.5|9347.5|9332.5|9346.8|9331.8|0
1629700090000|2021-08-23 06:28:10|9347.3|9332.3|9347.8|9332.8|9347.8|9332.8|9347.3|9332.3|0
1629700110000|2021-08-23 06:28:30|9347.5|9332.5|9347.8|9332.8|9347.8|9332.8|9347.5|9332.5|0
1629700120000|2021-08-23 06:28:40|9347.5|9332.5|9347.3|9332.3|9347.5|9332.5|9347.3|9332.3|0
1629700130000|2021-08-23 06:28:50|9347|9332|9346.8|9331.8|9347|9332|9346.8|9331.8|0
1629700140000|2021-08-23 06:29:00|9346.3|9331.3|9345.2|9330.2|9346.3|9331.3|9343.8|9328.8|0
1629700150000|2021-08-23 06:29:10|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|0
1629700160000|2021-08-23 06:29:20|9346.7|9331.7|9350.7|9335.7|9350.7|9335.7|9346.7|9331.7|1
1629700180000|2021-08-23 06:29:40|9349.7|9334.7|9349|9334|9349.7|9334.7|9349|9334|0
1629700190000|2021-08-23 06:29:50|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|0
1629700200000|2021-08-23 06:30:00|9348.2|9333.2|9349|9334|9349|9334|9348.2|9333.2|0
1629700210000|2021-08-23 06:30:10|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629700260000|2021-08-23 06:31:00|9347.7|9332.7|9348.2|9333.2|9348.2|9333.2|9347.7|9332.7|0
1629700270000|2021-08-23 06:31:10|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|0
1629700280000|2021-08-23 06:31:20|9346.8|9331.8|9346.7|9331.7|9346.8|9331.8|9346.7|9331.7|0
1629700290000|2021-08-23 06:31:30|9345.7|9330.7|9342.3|9327.3|9345.7|9330.7|9342.3|9327.3|13
1629700300000|2021-08-23 06:31:40|9341.8|9326.8|9342.8|9327.8|9343.7|9328.7|9341.8|9326.8|1
1629700310000|2021-08-23 06:31:50|9343.2|9328.2|9339.3|9324.3|9343.2|9328.2|9339.3|9324.3|1
1629700320000|2021-08-23 06:32:00|9339|9324|9339.2|9324.2|9339.2|9324.2|9338.8|9323.8|0
1629700330000|2021-08-23 06:32:10|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|0
1629700340000|2021-08-23 06:32:20|9339.5|9324.5|9339.7|9324.7|9339.7|9324.7|9339.5|9324.5|0
1629700350000|2021-08-23 06:32:30|9338.4|9323.4|9338.9|9323.9|9338.9|9323.9|9338.4|9323.4|0
1629700370000|2021-08-23 06:32:50|9339.6|9324.6|9339.7|9324.7|9339.7|9324.7|9339.6|9324.6|0
1629700390000|2021-08-23 06:33:10|9340|9325|9341.8|9326.8|9342.3|9327.3|9340|9325|2
1629700400000|2021-08-23 06:33:20|9342.4|9327.4|9344.1|9329.1|9344.1|9329.1|9342.4|9327.4|1
1629700410000|2021-08-23 06:33:30|9344.3|9329.3|9343.3|9328.3|9344.3|9329.3|9343.3|9328.3|0
1629700420000|2021-08-23 06:33:40|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|0
1629700440000|2021-08-23 06:34:00|9343.8|9328.8|9345.8|9330.8|9345.8|9330.8|9343.8|9328.8|1
1629700450000|2021-08-23 06:34:10|9345.5|9330.5|9345.3|9330.3|9345.5|9330.5|9345.3|9330.3|0
1629700460000|2021-08-23 06:34:20|9343.3|9328.3|9341.3|9326.3|9343.3|9328.3|9341.3|9326.3|2
1629700470000|2021-08-23 06:34:30|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|0
1629700480000|2021-08-23 06:34:40|9341|9326|9340.3|9325.3|9341|9326|9340.3|9325.3|0
1629700500000|2021-08-23 06:35:00|9341.3|9326.3|9341.5|9326.5|9341.5|9326.5|9341.3|9326.3|0
1629700510000|2021-08-23 06:35:10|9341|9326|9341.5|9326.5|9341.5|9326.5|9341|9326|0
1629700520000|2021-08-23 06:35:20|9342|9327|9342|9327|9342|9327|9342|9327|0
1629700540000|2021-08-23 06:35:40|9341.6|9326.6|9342|9327|9342|9327|9341.5|9326.5|0
1629700550000|2021-08-23 06:35:50|9341.6|9326.6|9342|9327|9342.3|9327.3|9341.6|9326.6|0
1629700560000|2021-08-23 06:36:00|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|0
1629700590000|2021-08-23 06:36:30|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|0
1629700620000|2021-08-23 06:37:00|9341.9|9326.9|9342.6|9327.6|9342.6|9327.6|9341.6|9326.6|0
1629700660000|2021-08-23 06:37:40|9342.3|9327.3|9341.8|9326.8|9342.3|9327.3|9341.8|9326.8|1
1629700670000|2021-08-23 06:37:50|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1629700680000|2021-08-23 06:38:00|9338.2|9323.2|9338.2|9323.2|9338.2|9323.2|9338.2|9323.2|1
1629700690000|2021-08-23 06:38:10|9336.8|9321.8|9338.1|9323.1|9338.7|9323.7|9336.7|9321.7|0
1629700700000|2021-08-23 06:38:20|9337.2|9322.2|9334.6|9319.6|9337.2|9322.2|9334.2|9319.2|0
1629700740000|2021-08-23 06:39:00|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1629700760000|2021-08-23 06:39:20|9334.7|9319.7|9334.6|9319.6|9334.7|9319.7|9334.6|9319.6|0
1629700800000|2021-08-23 06:40:00|9334.9|9319.9|9335.1|9320.1|9335.1|9320.1|9334.9|9319.9|0
1629700850000|2021-08-23 06:40:50|9336.4|9321.4|9336.8|9321.8|9337.5|9322.5|9336.4|9321.4|2
1629700860000|2021-08-23 06:41:00|9336.6|9321.6|9337.1|9322.1|9337.1|9322.1|9336.6|9321.6|0
1629700900000|2021-08-23 06:41:40|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|0
1629700920000|2021-08-23 06:42:00|9336.4|9321.4|9334.3|9319.3|9336.4|9321.4|9334.3|9319.3|1
1629700930000|2021-08-23 06:42:10|9333.7|9318.7|9333.6|9318.6|9333.7|9318.7|9333.6|9318.6|4
1629700950000|2021-08-23 06:42:30|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|0
1629700970000|2021-08-23 06:42:50|9333.4|9318.4|9333.2|9318.2|9333.4|9318.4|9333.2|9318.2|0
1629701090000|2021-08-23 06:44:50|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|0
1629701100000|2021-08-23 06:45:00|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1629701130000|2021-08-23 06:45:30|9334.4|9319.4|9334.8|9319.8|9334.8|9319.8|9334.4|9319.4|0
1629701140000|2021-08-23 06:45:40|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|0
1629701240000|2021-08-23 06:47:20|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|0
1629701280000|2021-08-23 06:48:00|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|0
1629701290000|2021-08-23 06:48:10|||||||||1
1629701340000|2021-08-23 06:49:00|9334.6|9319.6|9334.7|9319.7|9334.7|9319.7|9334.6|9319.6|0
1629701370000|2021-08-23 06:49:30|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1629701380000|2021-08-23 06:49:40|9334.6|9319.6|9332.7|9317.7|9334.6|9319.6|9332.7|9317.7|2
1629701410000|2021-08-23 06:50:10|9333.2|9318.2|9336.8|9321.8|9336.8|9321.8|9333.2|9318.2|1
1629701420000|2021-08-23 06:50:20|9337.6|9322.6|9338.6|9323.6|9339.1|9324.1|9337.6|9322.6|1
1629701450000|2021-08-23 06:50:50|9337.9|9322.9|9337.6|9322.6|9337.9|9322.9|9337.6|9322.6|0
1629701460000|2021-08-23 06:51:00|9336.9|9321.9|9336.8|9321.8|9336.9|9321.9|9336.8|9321.8|0
1629701500000|2021-08-23 06:51:40|9336.4|9321.4|9335.6|9320.6|9336.4|9321.4|9335.6|9320.6|0
1629701520000|2021-08-23 06:52:00|9336.3|9321.3|9336.3|9321.3|9336.6|9321.6|9336.3|9321.3|0
1629701540000|2021-08-23 06:52:20|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|0
1629701550000|2021-08-23 06:52:30|9338.1|9323.1|9337.3|9322.3|9338.1|9323.1|9337.3|9322.3|0
1629701610000|2021-08-23 06:53:30|9336.9|9321.9|9335.9|9320.9|9336.9|9321.9|9335.9|9320.9|0
1629701620000|2021-08-23 06:53:40|9335.2|9320.2|9334.6|9319.6|9335.2|9320.2|9334.6|9319.6|0
1629701630000|2021-08-23 06:53:50|9334.2|9319.2|9330.7|9315.7|9334.2|9319.2|9329.2|9314.2|9
1629701640000|2021-08-23 06:54:00|9330.6|9315.6|9330.2|9315.2|9330.6|9315.6|9330.2|9315.2|0
1629701660000|2021-08-23 06:54:20|9329.5|9314.5|9329.2|9314.2|9329.5|9314.5|9329.2|9314.2|0
1629701700000|2021-08-23 06:55:00|9328.6|9313.6|9330.3|9315.3|9330.3|9315.3|9328.6|9313.6|3
1629701720000|2021-08-23 06:55:20|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|1
1629701760000|2021-08-23 06:56:00|9329.6|9314.6|9329.8|9314.8|9329.8|9314.8|9329.6|9314.6|0
1629701780000|2021-08-23 06:56:20|9330.1|9315.1|9330.3|9315.3|9330.3|9315.3|9330.1|9315.1|0
1629701790000|2021-08-23 06:56:30|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|1
1629701800000|2021-08-23 06:56:40|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|0
1629701810000|2021-08-23 06:56:50|9330.8|9315.8|9331|9316|9331|9316|9330.8|9315.8|0
1629701820000|2021-08-23 06:57:00|9332.4|9317.4|9333.2|9318.2|9333.2|9318.2|9332.4|9317.4|1
1629701840000|2021-08-23 06:57:20|9332.8|9317.8|9333|9318|9333|9318|9332.8|9317.8|0
1629701860000|2021-08-23 06:57:40|9332|9317|9332|9317|9332|9317|9332|9317|2
1629701870000|2021-08-23 06:57:50|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|0
1629701880000|2021-08-23 06:58:00|9332.6|9317.6|9336.8|9321.8|9336.8|9321.8|9332.3|9317.3|3
1629701890000|2021-08-23 06:58:10|9336.9|9321.9|9335.3|9320.3|9338.3|9323.3|9335.3|9320.3|2
1629701900000|2021-08-23 06:58:20|9334.9|9319.9|9334.8|9319.8|9334.9|9319.9|9334.8|9319.8|0
1629701910000|2021-08-23 06:58:30|9334.6|9319.6|9333.8|9318.8|9334.6|9319.6|9333.8|9318.8|2
1629701920000|2021-08-23 06:58:40|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1629701960000|2021-08-23 06:59:20|9333.8|9318.8|9332.6|9317.6|9333.8|9318.8|9332.6|9317.6|0
1629701970000|2021-08-23 06:59:30|9332.3|9317.3|9323.3|9308.3|9332.3|9317.3|9323.3|9308.3|5
1629701980000|2021-08-23 06:59:40|9322.8|9307.8|9322.3|9307.3|9323.3|9308.3|9322.3|9307.3|2
1629701990000|2021-08-23 06:59:50|9322.6|9307.6|9323.9|9308.9|9323.9|9308.9|9322.6|9307.6|1
1629702000000|2021-08-23 07:00:00|9324.1|9309.1|9332.4|9317.4|9333.6|9318.6|9324.1|9309.1|2
1629702010000|2021-08-23 07:00:10|9331.7|9316.7|9332.1|9317.1|9332.1|9317.1|9330.4|9315.4|0
1629702020000|2021-08-23 07:00:20|9331.4|9316.4|9328.8|9313.8|9331.4|9316.4|9328.8|9313.8|0
1629702030000|2021-08-23 07:00:30|9328.4|9313.4|9328.3|9313.3|9328.4|9313.4|9328.3|9313.3|0
1629702050000|2021-08-23 07:00:50|9326.9|9311.9|9326.8|9311.8|9327.8|9312.8|9325.2|9310.2|2
1629702060000|2021-08-23 07:01:00|9326.4|9311.4|9327.3|9312.3|9327.3|9312.3|9326.3|9311.3|0
1629702080000|2021-08-23 07:01:20|9326.2|9311.2|9325.8|9310.8|9326.2|9311.2|9325.8|9310.8|0
1629702090000|2021-08-23 07:01:30|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|1
1629702100000|2021-08-23 07:01:40|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1629702140000|2021-08-23 07:02:20|9326.4|9311.4|9326.3|9311.3|9326.4|9311.4|9326.3|9311.3|0
1629702150000|2021-08-23 07:02:30|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|0
1629702160000|2021-08-23 07:02:40|9324.7|9309.7|9324.3|9309.3|9324.7|9309.7|9324.3|9309.3|0
1629702170000|2021-08-23 07:02:50|9323.8|9308.8|9325.3|9310.3|9325.3|9310.3|9323.8|9308.8|0
1629702180000|2021-08-23 07:03:00|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|0
1629702220000|2021-08-23 07:03:40|9325.3|9310.3|9325.7|9310.7|9326.2|9311.2|9325.3|9310.3|1
1629702230000|2021-08-23 07:03:50|9325.4|9310.4|9323.7|9308.7|9325.4|9310.4|9323.3|9308.3|1
1629702240000|2021-08-23 07:04:00|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|0
1629702250000|2021-08-23 07:04:10|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|1
1629702290000|2021-08-23 07:04:50|9327.6|9312.6|9327.3|9312.3|9327.7|9312.7|9324.2|9309.2|2
1629702300000|2021-08-23 07:05:00|9327.2|9312.2|9326.2|9311.2|9327.2|9312.2|9326.2|9311.2|0
1629702320000|2021-08-23 07:05:20|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|0
1629702330000|2021-08-23 07:05:30|9324.7|9309.7|9325.2|9310.2|9325.2|9310.2|9324.7|9309.7|0
1629702340000|2021-08-23 07:05:40|9325.9|9310.9|9326.2|9311.2|9326.2|9311.2|9325.9|9310.9|0
1629702370000|2021-08-23 07:06:10|9325.7|9310.7|9325.2|9310.2|9325.7|9310.7|9325.2|9310.2|0
1629702380000|2021-08-23 07:06:20|9324.8|9309.8|9322.7|9307.7|9324.8|9309.8|9322.7|9307.7|2
1629702390000|2021-08-23 07:06:30|9322.3|9307.3|9322.2|9307.2|9322.3|9307.3|9322.2|9307.2|0
1629702400000|2021-08-23 07:06:40|9322.5|9307.5|9322.7|9307.7|9322.7|9307.7|9322.5|9307.5|5
1629702410000|2021-08-23 07:06:50|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|1
1629702420000|2021-08-23 07:07:00|9325.7|9310.7|9326.6|9311.6|9328.2|9313.2|9325.7|9310.7|0
1629702430000|2021-08-23 07:07:10|9326.5|9311.5|9326.7|9311.7|9326.7|9311.7|9326.5|9311.5|0
1629702440000|2021-08-23 07:07:20|9325.7|9310.7|9324.7|9309.7|9325.7|9310.7|9323.8|9308.8|0
1629702450000|2021-08-23 07:07:30|9325|9310|9323.7|9308.7|9325.2|9310.2|9323.7|9308.7|0
1629702520000|2021-08-23 07:08:40|9323.3|9308.3|9323.2|9308.2|9323.3|9308.3|9323.2|9308.2|0
1629702530000|2021-08-23 07:08:50|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|0
1629702540000|2021-08-23 07:09:00|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|0
1629702560000|2021-08-23 07:09:20|9323.5|9308.5|9323.7|9308.7|9323.7|9308.7|9323.5|9308.5|0
1629702600000|2021-08-23 07:10:00|9324.4|9309.4|9326.7|9311.7|9328.7|9313.7|9324.4|9309.4|2
1629702620000|2021-08-23 07:10:20|9326|9311|9325.7|9310.7|9326|9311|9325.7|9310.7|0
1629702640000|2021-08-23 07:10:40|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|0
1629702660000|2021-08-23 07:11:00|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|1
1629702700000|2021-08-23 07:11:40|9327.7|9312.7|9325.7|9310.7|9327.7|9312.7|9325.7|9310.7|0
1629702710000|2021-08-23 07:11:50|9325.3|9310.3|9325.2|9310.2|9325.3|9310.3|9325.2|9310.2|0
1629702740000|2021-08-23 07:12:20|9327.2|9312.2|9327.7|9312.7|9327.7|9312.7|9327.2|9312.2|3
1629702750000|2021-08-23 07:12:30|9327.3|9312.3|9327.2|9312.2|9327.3|9312.3|9327.2|9312.2|0
1629702760000|2021-08-23 07:12:40|9327.7|9312.7|9328.2|9313.2|9328.2|9313.2|9327.7|9312.7|0
1629702790000|2021-08-23 07:13:10|9328.5|9313.5|9328.3|9313.3|9328.7|9313.7|9328.3|9313.3|0
1629702810000|2021-08-23 07:13:30|9328.2|9313.2|9331.2|9316.2|9333.2|9318.2|9328.2|9313.2|9
1629702820000|2021-08-23 07:13:40|9332.6|9317.6|9331.7|9316.7|9334.1|9319.1|9331.7|9316.7|0
1629702830000|2021-08-23 07:13:50|9334.4|9319.4|9331.7|9316.7|9334.9|9319.9|9331.7|9316.7|0
1629702840000|2021-08-23 07:14:00|9331.3|9316.3|9331.6|9316.6|9331.6|9316.6|9331.3|9316.3|5
1629702850000|2021-08-23 07:14:10|9330.1|9315.1|9331.1|9316.1|9331.1|9316.1|9330.1|9315.1|0
1629702860000|2021-08-23 07:14:20|9330.8|9315.8|9330.1|9315.1|9330.8|9315.8|9330.1|9315.1|0
1629702870000|2021-08-23 07:14:30|9328.4|9313.4|9326.6|9311.6|9328.4|9313.4|9326.6|9311.6|0
1629702890000|2021-08-23 07:14:50|9327.6|9312.6|9328.1|9313.1|9328.1|9313.1|9327.6|9312.6|0
1629702930000|2021-08-23 07:15:30|9328.5|9313.5|9331.1|9316.1|9331.1|9316.1|9328.5|9313.5|1
1629702960000|2021-08-23 07:16:00|9331.5|9316.5|9331.6|9316.6|9331.6|9316.6|9331.5|9316.5|0
1629702970000|2021-08-23 07:16:10|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|2
1629702990000|2021-08-23 07:16:30|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1629703000000|2021-08-23 07:16:40|9331|9316|9331.1|9316.1|9331.1|9316.1|9331|9316|0
1629703050000|2021-08-23 07:17:30|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|0
1629703060000|2021-08-23 07:17:40|9330.8|9315.8|9330.9|9315.9|9330.9|9315.9|9330.8|9315.8|0
1629703100000|2021-08-23 07:18:20|9330.6|9315.6|9329.9|9314.9|9330.6|9315.6|9329.9|9314.9|0
1629703110000|2021-08-23 07:18:30|9329.3|9314.3|9329.9|9314.9|9329.9|9314.9|9328.6|9313.6|0
1629703120000|2021-08-23 07:18:40|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|0
1629703140000|2021-08-23 07:19:00|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|0
1629703160000|2021-08-23 07:19:20|9331.4|9316.4|9330.8|9315.8|9331.9|9316.9|9330.8|9315.8|1
1629703200000|2021-08-23 07:20:00|9331.1|9316.1|9331.3|9316.3|9331.3|9316.3|9331.1|9316.1|0
1629703210000|2021-08-23 07:20:10|9334.1|9319.1|9335.3|9320.3|9335.3|9320.3|9334.1|9319.1|1
1629703220000|2021-08-23 07:20:20|9335.6|9320.6|9335.8|9320.8|9335.8|9320.8|9335.6|9320.6|0
1629703230000|2021-08-23 07:20:30|9335.6|9320.6|9335.3|9320.3|9335.6|9320.6|9335.3|9320.3|0
1629703240000|2021-08-23 07:20:40|9334.9|9319.9|9334.8|9319.8|9334.9|9319.9|9334.8|9319.8|0
1629703250000|2021-08-23 07:20:50|9333.7|9318.7|9329.8|9314.8|9333.7|9318.7|9329.8|9314.8|1
1629703260000|2021-08-23 07:21:00|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|0
1629703270000|2021-08-23 07:21:10|9329|9314|9329|9314|9329|9314|9328.6|9313.6|0
1629703300000|2021-08-23 07:21:40|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|0
1629703310000|2021-08-23 07:21:50|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|1
1629703320000|2021-08-23 07:22:00|9328|9313|9328|9313|9328|9313|9328|9313|0
1629703330000|2021-08-23 07:22:10|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|0
1629703350000|2021-08-23 07:22:30|9330.8|9315.8|9329.7|9314.7|9330.8|9315.8|9329.7|9314.7|1
1629703360000|2021-08-23 07:22:40|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|0
1629703380000|2021-08-23 07:23:00|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|0
1629703410000|2021-08-23 07:23:30|9329.8|9314.8|9329.2|9314.2|9329.8|9314.8|9329.2|9314.2|1
1629703420000|2021-08-23 07:23:40|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|0
1629703430000|2021-08-23 07:23:50|9328.5|9313.5|9328.7|9313.7|9328.7|9313.7|9328.5|9313.5|0
1629703440000|2021-08-23 07:24:00|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|0
1629703500000|2021-08-23 07:25:00|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|0
1629703530000|2021-08-23 07:25:30|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1629703540000|2021-08-23 07:25:40|9327.3|9312.3|9325.8|9310.8|9327.3|9312.3|9325.8|9310.8|2
1629703550000|2021-08-23 07:25:50|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|0
1629703690000|2021-08-23 07:28:10|9326|9311|9325.8|9310.8|9326|9311|9325.8|9310.8|0
1629703730000|2021-08-23 07:28:50|9325.5|9310.5|9325.2|9310.2|9325.5|9310.5|9325.2|9310.2|0
1629703790000|2021-08-23 07:29:50|9327|9312|9328.4|9313.4|9328.7|9313.7|9327|9312|7
1629703800000|2021-08-23 07:30:00|9328|9313|9328|9313|9328|9313|9328|9313|0
1629703810000|2021-08-23 07:30:10|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|0
1629703830000|2021-08-23 07:30:30|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|5
1629703840000|2021-08-23 07:30:40|9326.9|9311.9|9327.4|9312.4|9327.9|9312.9|9326.9|9311.9|5
1629703860000|2021-08-23 07:31:00|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1629703870000|2021-08-23 07:31:10|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|0
1629703880000|2021-08-23 07:31:20|||||||||1
1629703890000|2021-08-23 07:31:30|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1629703930000|2021-08-23 07:32:10|9326.9|9311.9|9327.9|9312.9|9327.9|9312.9|9326.9|9311.9|0
1629703940000|2021-08-23 07:32:20|9342.5|9327.5|9334.7|9319.7|9342.5|9327.5|9333.2|9318.2|10
1629703950000|2021-08-23 07:32:30|9333.7|9318.7|9332.9|9317.9|9333.7|9318.7|9332.9|9317.9|0
1629703960000|2021-08-23 07:32:40|9332.2|9317.2|9332.4|9317.4|9332.9|9317.9|9331.9|9316.9|0
1629703970000|2021-08-23 07:32:50|9332|9317|9332.4|9317.4|9332.4|9317.4|9331.9|9316.9|0
1629704010000|2021-08-23 07:33:30|9332.7|9317.7|9333.4|9318.4|9333.4|9318.4|9332.7|9317.7|0
1629704020000|2021-08-23 07:33:40|9333.9|9318.9|9334.4|9319.4|9334.4|9319.4|9333.9|9318.9|0
1629704040000|2021-08-23 07:34:00|9335.9|9320.9|9337.3|9322.3|9339.4|9324.4|9335.9|9320.9|4
1629704050000|2021-08-23 07:34:10|9336.9|9321.9|9335.9|9320.9|9336.9|9321.9|9335.9|9320.9|0
1629704070000|2021-08-23 07:34:30|9336.4|9321.4|9337.4|9322.4|9337.4|9322.4|9336.4|9321.4|0
1629704080000|2021-08-23 07:34:40|9337|9322|9335.9|9320.9|9337|9322|9335.9|9320.9|0
1629704090000|2021-08-23 07:34:50|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1629704100000|2021-08-23 07:35:00|9334.9|9319.9|9334.5|9319.5|9334.9|9319.9|9334.5|9319.5|0
1629704110000|2021-08-23 07:35:10|9334.4|9319.4|9333.9|9318.9|9334.4|9319.4|9333.9|9318.9|0
1629704150000|2021-08-23 07:35:50|9334.4|9319.4|9334.9|9319.9|9334.9|9319.9|9334.4|9319.4|0
1629704170000|2021-08-23 07:36:10|9337|9322|9337|9322|9337|9322|9337|9322|1
1629704210000|2021-08-23 07:36:50|9336.7|9321.7|9334.9|9319.9|9336.7|9321.7|9334.9|9319.9|2
1629704230000|2021-08-23 07:37:10|9334.4|9319.4|9331.8|9316.8|9334.4|9319.4|9331.8|9316.8|0
1629704240000|2021-08-23 07:37:20|9331.3|9316.3|9329.4|9314.4|9331.3|9316.3|9329.4|9314.4|0
1629704250000|2021-08-23 07:37:30|9328.5|9313.5|9328.9|9313.9|9328.9|9313.9|9328.5|9313.5|0
1629704280000|2021-08-23 07:38:00|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|0
1629704340000|2021-08-23 07:39:00|9329.7|9314.7|9331.9|9316.9|9331.9|9316.9|9329.7|9314.7|1
1629704400000|2021-08-23 07:40:00|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|0
1629704460000|2021-08-23 07:41:00|9332|9317|9330|9315|9332|9317|9328.4|9313.4|2
1629704470000|2021-08-23 07:41:10|9329.5|9314.5|9329.2|9314.2|9329.5|9314.5|9329.2|9314.2|0
1629704490000|2021-08-23 07:41:30|9328.9|9313.9|9328.9|9313.9|9329.2|9314.2|9328.9|9313.9|0
1629704500000|2021-08-23 07:41:40|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.4|9313.4|0
1629704510000|2021-08-23 07:41:50|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|0
1629704520000|2021-08-23 07:42:00|9328.7|9313.7|9328.5|9313.5|9329.7|9314.7|9328.5|9313.5|0
1629704530000|2021-08-23 07:42:10|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|0
1629704550000|2021-08-23 07:42:30|9329.7|9314.7|9328.7|9313.7|9329.7|9314.7|9328.7|9313.7|0
1629704600000|2021-08-23 07:43:20|9329.2|9314.2|9328.7|9313.7|9329.5|9314.5|9328.7|9313.7|0
1629704610000|2021-08-23 07:43:30|9328.4|9313.4|9328.7|9313.7|9328.7|9313.7|9328.4|9313.4|0
1629704620000|2021-08-23 07:43:40|9329.2|9314.2|9329.2|9314.2|9329.7|9314.7|9328.7|9313.7|0
1629704660000|2021-08-23 07:44:20|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|9328.7|9313.7|0
1629704710000|2021-08-23 07:45:10|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|0
1629704750000|2021-08-23 07:45:50|9329.2|9314.2|9329.7|9314.7|9329.7|9314.7|9329.2|9314.2|0
1629704820000|2021-08-23 07:47:00|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|0
1629704840000|2021-08-23 07:47:20|9329.4|9314.4|9329.4|9314.4|9329.9|9314.9|9329.4|9314.4|0
1629704850000|2021-08-23 07:47:30|9329|9314|9328.7|9313.7|9329.4|9314.4|9328.7|9313.7|0
1629704860000|2021-08-23 07:47:40|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|0
1629704990000|2021-08-23 07:49:50|9328.7|9313.7|9332.3|9317.3|9332.3|9317.3|9328.7|9313.7|3
1629705000000|2021-08-23 07:50:00|9334|9319|9334|9319|9334|9319|9334|9319|0
1629705060000|2021-08-23 07:51:00|9333.3|9318.3|9333.8|9318.8|9334.5|9319.5|9333.3|9318.3|0
1629705070000|2021-08-23 07:51:10|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|0
1629705120000|2021-08-23 07:52:00|9333.2|9318.2|9333|9318|9333.2|9318.2|9333|9318|0
1629705130000|2021-08-23 07:52:10|9333.4|9318.4|9333.5|9318.5|9333.5|9318.5|9332.5|9317.5|0
1629705170000|2021-08-23 07:52:50|9333.9|9318.9|9334|9319|9334|9319|9333.9|9318.9|0
1629705320000|2021-08-23 07:55:20|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|0
1629705350000|2021-08-23 07:55:50|9334|9319|9334|9319|9334|9319|9334|9319|0
1629705360000|2021-08-23 07:56:00|9334.2|9319.2|9334.5|9319.5|9334.5|9319.5|9334.2|9319.2|1
1629705370000|2021-08-23 07:56:10|9340.5|9325.5|9339|9324|9340.5|9325.5|9339|9324|1
1629705380000|2021-08-23 07:56:20|9338.5|9323.5|9339.5|9324.5|9340.5|9325.5|9338.5|9323.5|0
1629705390000|2021-08-23 07:56:30|9339.2|9324.2|9339.5|9324.5|9340.3|9325.3|9339.2|9324.2|0
1629705410000|2021-08-23 07:56:50|9340|9325|9340|9325|9340|9325|9340|9325|0
1629705560000|2021-08-23 07:59:20|9340.5|9325.5|9347|9332|9347.5|9332.5|9340.5|9325.5|0
1629705570000|2021-08-23 07:59:30|9346.7|9331.7|9346.5|9331.5|9347.5|9332.5|9346.5|9331.5|0
1629705580000|2021-08-23 07:59:40|9347.2|9332.2|9346.7|9331.7|9347.7|9332.7|9346.5|9331.5|0
1629705590000|2021-08-23 07:59:50|9347.2|9332.2|9346.5|9331.5|9348.5|9333.5|9346.5|9331.5|0
1629705600000|2021-08-23 08:00:00|9346.8|9331.8|9344.5|9329.5|9347.5|9332.5|9344.5|9329.5|0
1629705610000|2021-08-23 08:00:10|9345.2|9330.2|9344.8|9329.8|9346|9331|9344|9329|0
1629705620000|2021-08-23 08:00:20|9344.7|9329.7|9341|9326|9344.7|9329.7|9341|9326|1
1629705630000|2021-08-23 08:00:30|9342|9327|9341|9326|9342|9327|9341|9326|0
1629705640000|2021-08-23 08:00:40|9341.5|9326.5|9341.5|9326.5|9341.8|9326.8|9341|9326|0
1629705680000|2021-08-23 08:01:20|9342.2|9327.2|9342.2|9327.2|9342.5|9327.5|9342.2|9327.2|0
1629705690000|2021-08-23 08:01:30|9342|9327|9350.8|9335.8|9350.8|9335.8|9342|9327|14
1629705700000|2021-08-23 08:01:40|9350.3|9335.3|9351.2|9336.2|9351.2|9336.2|9349.7|9334.7|0
1629705720000|2021-08-23 08:02:00|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|0
1629705730000|2021-08-23 08:02:10|9351.8|9336.8|9351.3|9336.3|9352.8|9337.8|9350.8|9335.8|0
1629705750000|2021-08-23 08:02:30|9351.2|9336.2|9351.3|9336.3|9351.7|9336.7|9351.2|9336.2|2
1629705760000|2021-08-23 08:02:40|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1629705770000|2021-08-23 08:02:50|9352.9|9337.9|9353.7|9338.7|9353.7|9338.7|9352.9|9337.9|8
1629705780000|2021-08-23 08:03:00|9353.3|9338.3|9353.2|9338.2|9353.3|9338.3|9353.2|9338.2|0
1629705790000|2021-08-23 08:03:10|9352.8|9337.8|9353.2|9338.2|9353.2|9338.2|9352.7|9337.7|0
1629705800000|2021-08-23 08:03:20|9352.2|9337.2|9351.7|9336.7|9352.2|9337.2|9351.7|9336.7|0
1629705830000|2021-08-23 08:03:50|9352|9337|9352.2|9337.2|9352.2|9337.2|9352|9337|0
1629705850000|2021-08-23 08:04:10|9348.6|9333.6|9351.2|9336.2|9351.2|9336.2|9348.6|9333.6|5
1629705860000|2021-08-23 08:04:20|9350.7|9335.7|9346.1|9331.1|9350.7|9335.7|9346.1|9331.1|3
1629705870000|2021-08-23 08:04:30|9345|9330|9349|9334|9349.7|9334.7|9345|9330|3
1629705880000|2021-08-23 08:04:40|9349.1|9334.1|9349.4|9334.4|9349.4|9334.4|9349.1|9334.1|0
1629705890000|2021-08-23 08:04:50|9348.5|9333.5|9344.7|9329.7|9348.5|9333.5|9344.7|9329.7|5
1629705900000|2021-08-23 08:05:00|9344.2|9329.2|9345.2|9330.2|9345.2|9330.2|9344.2|9329.2|0
1629705910000|2021-08-23 08:05:10|9345.6|9330.6|9345.7|9330.7|9345.7|9330.7|9345.6|9330.6|0
1629706000000|2021-08-23 08:06:40|9349.4|9334.4|9347.2|9332.2|9349.9|9334.9|9347.2|9332.2|1
1629706010000|2021-08-23 08:06:50|9347.7|9332.7|9347.7|9332.7|9348.7|9333.7|9347.7|9332.7|0
1629706030000|2021-08-23 08:07:10|9347|9332|9346.2|9331.2|9347|9332|9346.2|9331.2|0
1629706050000|2021-08-23 08:07:30|9346.6|9331.6|9345.7|9330.7|9346.7|9331.7|9345.7|9330.7|0
1629706060000|2021-08-23 08:07:40|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1629706080000|2021-08-23 08:08:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1629706090000|2021-08-23 08:08:10|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1629706140000|2021-08-23 08:09:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1629706190000|2021-08-23 08:09:50|9345.7|9330.7|9348.9|9333.9|9348.9|9333.9|9345.7|9330.7|1
1629706200000|2021-08-23 08:10:00|9348.4|9333.4|9349.4|9334.4|9349.4|9334.4|9348.4|9333.4|0
1629706210000|2021-08-23 08:10:10|9349.9|9334.9|9351.4|9336.4|9351.4|9336.4|9349.9|9334.9|1
1629706230000|2021-08-23 08:10:30|9350.9|9335.9|9350.4|9335.4|9350.9|9335.9|9350.4|9335.4|0
1629706240000|2021-08-23 08:10:40|9350|9335|9349.4|9334.4|9350|9335|9349.4|9334.4|0
1629706250000|2021-08-23 08:10:50|9349|9334|9348.9|9333.9|9349|9334|9348.9|9333.9|0
1629706260000|2021-08-23 08:11:00|9349.4|9334.4|9349.7|9334.7|9349.7|9334.7|9349.4|9334.4|0
1629706270000|2021-08-23 08:11:10|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|0
1629706280000|2021-08-23 08:11:20|9349.5|9334.5|9349.4|9334.4|9349.5|9334.5|9349.4|9334.4|0
1629706290000|2021-08-23 08:11:30|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|0
1629706300000|2021-08-23 08:11:40|9349.4|9334.4|9348.9|9333.9|9349.4|9334.4|9348.9|9333.9|0
1629706350000|2021-08-23 08:12:30|9348.5|9333.5|9348.4|9333.4|9348.5|9333.5|9348.4|9333.4|0
1629706400000|2021-08-23 08:13:20|9348|9333|9347.9|9332.9|9348|9333|9347.9|9332.9|0
1629706410000|2021-08-23 08:13:30|9346.5|9331.5|9347|9332|9347|9332|9346.5|9331.5|2
1629706440000|2021-08-23 08:14:00|9349.1|9334.1|9349|9334|9350|9335|9348.5|9333.5|4
1629706450000|2021-08-23 08:14:10|9354|9339|9353|9338|9354|9339|9353|9338|2
1629706530000|2021-08-23 08:15:30|9352|9337|9351.5|9336.5|9352|9337|9351.5|9336.5|0
1629706560000|2021-08-23 08:16:00|9350.8|9335.8|9350|9335|9350.8|9335.8|9350|9335|0
1629706570000|2021-08-23 08:16:10|9350.4|9335.4|9349.5|9334.5|9350.4|9335.4|9349.5|9334.5|0
1629706690000|2021-08-23 08:18:10|9349.9|9334.9|9350.5|9335.5|9350.5|9335.5|9349.9|9334.9|0
1629706710000|2021-08-23 08:18:30|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|1
1629706720000|2021-08-23 08:18:40|9352.5|9337.5|9352.5|9337.5|9352.5|9337.5|9352.5|9337.5|1
1629706730000|2021-08-23 08:18:50|9352.9|9337.9|9350.5|9335.5|9353.5|9338.5|9350.5|9335.5|4
1629706740000|2021-08-23 08:19:00|9350|9335|9349.5|9334.5|9350|9335|9347.7|9332.7|3
1629706750000|2021-08-23 08:19:10|9349.7|9334.7|9355.5|9340.5|9355.5|9340.5|9349.7|9334.7|1
1629706760000|2021-08-23 08:19:20|9356.6|9341.6|9357|9342|9358.5|9343.5|9356.5|9341.5|1
1629706770000|2021-08-23 08:19:30|9356.5|9341.5|9357|9342|9357|9342|9356.5|9341.5|0
1629706780000|2021-08-23 08:19:40|9357.5|9342.5|9357.5|9342.5|9358|9343|9357.5|9342.5|1
1629706790000|2021-08-23 08:19:50|9357.9|9342.9|9358|9343|9358|9343|9357.9|9342.9|0
1629706800000|2021-08-23 08:20:00|9355.6|9340.6|9355.3|9340.3|9356|9341|9355.3|9340.3|1
1629706810000|2021-08-23 08:20:10|9355|9340|9355|9340|9355|9340|9353|9338|0
1629706820000|2021-08-23 08:20:20|9354.5|9339.5|9355|9340|9355|9340|9354.2|9339.2|0
1629706830000|2021-08-23 08:20:30|9354.5|9339.5|9354|9339|9354.5|9339.5|9353.5|9338.5|0
1629706840000|2021-08-23 08:20:40|9353.7|9338.7|9354|9339|9354|9339|9353.5|9338.5|0
1629706850000|2021-08-23 08:20:50|9354.5|9339.5|9355|9340|9355|9340|9354.5|9339.5|0
1629706900000|2021-08-23 08:21:40|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|1
1629706910000|2021-08-23 08:21:50|9356.8|9341.8|9357.9|9342.9|9357.9|9342.9|9356.5|9341.5|0
1629706920000|2021-08-23 08:22:00|9358|9343|9358.9|9343.9|9358.9|9343.9|9358|9343|0
1629706930000|2021-08-23 08:22:10|9359|9344|9359|9344|9359|9344|9359|9344|0
1629706940000|2021-08-23 08:22:20|9359.4|9344.4|9359.5|9344.5|9359.5|9344.5|9359.4|9344.4|0
1629706950000|2021-08-23 08:22:30|9362|9347|9362.5|9347.5|9362.5|9347.5|9362|9347|2
1629706960000|2021-08-23 08:22:40|9362|9347|9361.5|9346.5|9362|9347|9361.5|9346.5|0
1629706970000|2021-08-23 08:22:50|9362|9347|9362|9347|9362|9347|9362|9347|0
1629706980000|2021-08-23 08:23:00|9362.4|9347.4|9362.5|9347.5|9362.5|9347.5|9362.4|9347.4|0
1629707040000|2021-08-23 08:24:00|9357.8|9342.8|9357.3|9342.3|9357.8|9342.8|9357.3|9342.3|15
1629707050000|2021-08-23 08:24:10|9357|9342|9356.5|9341.5|9357|9342|9356.5|9341.5|0
1629707060000|2021-08-23 08:24:20|9357|9342|9357|9342|9357|9342|9357|9342|0
1629707080000|2021-08-23 08:24:40|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|1
1629707100000|2021-08-23 08:25:00|9356.2|9341.2|9356.5|9341.5|9356.5|9341.5|9356.2|9341.2|1
1629707130000|2021-08-23 08:25:30|9356.2|9341.2|9356.5|9341.5|9356.5|9341.5|9356|9341|0
1629707150000|2021-08-23 08:25:50|9354|9339|9354|9339|9354|9339|9354|9339|3
1629707160000|2021-08-23 08:26:00|9353.7|9338.7|9353|9338|9353.7|9338.7|9353|9338|0
1629707170000|2021-08-23 08:26:10|9351.7|9336.7|9352|9337|9352|9337|9351.7|9336.7|1
1629707180000|2021-08-23 08:26:20|9352.5|9337.5|9353.2|9338.2|9353.2|9338.2|9352.5|9337.5|1
1629707190000|2021-08-23 08:26:30|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|0
1629707210000|2021-08-23 08:26:50|9352.9|9337.9|9350.5|9335.5|9352.9|9337.9|9350.5|9335.5|5
1629707220000|2021-08-23 08:27:00|9349|9334|9351|9336|9351|9336|9349|9334|0
1629707230000|2021-08-23 08:27:10|9350|9335|9350|9335|9350|9335|9350|9335|0
1629707240000|2021-08-23 08:27:20|9349.7|9334.7|9349.5|9334.5|9349.7|9334.7|9349.5|9334.5|0
1629707250000|2021-08-23 08:27:30|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|0
1629707300000|2021-08-23 08:28:20|9349|9334|9349.5|9334.5|9349.5|9334.5|9349|9334|0
1629707320000|2021-08-23 08:28:40|9354.5|9339.5|9354.5|9339.5|9354.9|9339.9|9354.5|9339.5|4
1629707330000|2021-08-23 08:28:50|9354.2|9339.2|9354|9339|9354.5|9339.5|9354|9339|0
1629707340000|2021-08-23 08:29:00|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|0
1629707400000|2021-08-23 08:30:00|9356.5|9341.5|9357.2|9342.2|9357.2|9342.2|9356.5|9341.5|1
1629707410000|2021-08-23 08:30:10|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|0
1629707420000|2021-08-23 08:30:20|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|1
1629707430000|2021-08-23 08:30:30|9358.5|9343.5|9358|9343|9358.5|9343.5|9358|9343|0
1629707450000|2021-08-23 08:30:50|9357.7|9342.7|9357.5|9342.5|9357.7|9342.7|9357.2|9342.2|0
1629707580000|2021-08-23 08:33:00|9357.2|9342.2|9357|9342|9357.2|9342.2|9357|9342|0
1629707640000|2021-08-23 08:34:00|9357.5|9342.5|9358|9343|9358|9343|9357.5|9342.5|0
1629707670000|2021-08-23 08:34:30|||||||||1
1629707690000|2021-08-23 08:34:50|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|0
1629707700000|2021-08-23 08:35:00|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|1
1629707710000|2021-08-23 08:35:10|9360|9345|9361|9346|9361|9346|9360|9345|0
1629707820000|2021-08-23 08:37:00|9361.4|9346.4|9361.5|9346.5|9361.5|9346.5|9361.4|9346.4|0
1629707840000|2021-08-23 08:37:20|9361|9346|9361|9346|9361|9346|9361|9346|0
1629707870000|2021-08-23 08:37:50|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|0
1629707880000|2021-08-23 08:38:00|9360.9|9345.9|9361|9346|9361|9346|9360.9|9345.9|0
1629707970000|2021-08-23 08:39:30|9361.4|9346.4|9361.5|9346.5|9361.5|9346.5|9361.4|9346.4|0
1629708110000|2021-08-23 08:41:50|9361.9|9346.9|9362|9347|9362|9347|9361.9|9346.9|0
1629708120000|2021-08-23 08:42:00|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|1
1629708140000|2021-08-23 08:42:20|9362.9|9347.9|9363|9348|9363|9348|9362.9|9347.9|0
1629708180000|2021-08-23 08:43:00|||||||||2
1629708210000|2021-08-23 08:43:30|9363.2|9348.2|9364.6|9349.6|9364.6|9349.6|9363.2|9348.2|1
1629708230000|2021-08-23 08:43:50|9364.9|9349.9|9365.1|9350.1|9365.1|9350.1|9364.9|9349.9|0
1629708240000|2021-08-23 08:44:00|9365.7|9350.7|9366.7|9351.7|9366.7|9351.7|9365.7|9350.7|1
1629708300000|2021-08-23 08:45:00|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|2
1629708350000|2021-08-23 08:45:50|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|2
1629708360000|2021-08-23 08:46:00|9368.9|9353.9|9368.7|9353.7|9368.9|9353.9|9368.7|9353.7|0
1629708380000|2021-08-23 08:46:20|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|2
1629708400000|2021-08-23 08:46:40|||||||||1
1629708410000|2021-08-23 08:46:50|9369|9354|9368.7|9353.7|9369|9354|9368.7|9353.7|1
1629708420000|2021-08-23 08:47:00|9369.1|9354.1|9369.2|9354.2|9369.2|9354.2|9369.1|9354.1|0
1629708450000|2021-08-23 08:47:30|9369.6|9354.6|9369.2|9354.2|9369.7|9354.7|9369.2|9354.2|2
1629708460000|2021-08-23 08:47:40|9369.4|9354.4|9370.4|9355.4|9370.4|9355.4|9369.4|9354.4|5
1629708480000|2021-08-23 08:48:00|9373.4|9358.4|9373.7|9358.7|9373.7|9358.7|9373.4|9358.4|3
1629708490000|2021-08-23 08:48:10|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|0
1629708510000|2021-08-23 08:48:30|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|6
1629708530000|2021-08-23 08:48:50|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|0
1629708540000|2021-08-23 08:49:00|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1629708550000|2021-08-23 08:49:10|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|0
1629708560000|2021-08-23 08:49:20|9370.7|9355.7|9366.4|9351.4|9370.7|9355.7|9366.4|9351.4|4
1629708570000|2021-08-23 08:49:30|9366.2|9351.2|9365.7|9350.7|9366.2|9351.2|9365.7|9350.7|0
1629708580000|2021-08-23 08:49:40|9366.1|9351.1|9368.2|9353.2|9368.7|9353.7|9366.1|9351.1|2
1629708590000|2021-08-23 08:49:50|9368.6|9353.6|9372.7|9357.7|9372.7|9357.7|9368.6|9353.6|5
1629708600000|2021-08-23 08:50:00|9373.2|9358.2|9372.7|9357.7|9373.2|9358.2|9372.7|9357.7|1
1629708610000|2021-08-23 08:50:10|9373.1|9358.1|9373.2|9358.2|9373.2|9358.2|9373.1|9358.1|3
1629708650000|2021-08-23 08:50:50|||||||||1
1629708660000|2021-08-23 08:51:00|9369.7|9354.7|9371.2|9356.2|9371.2|9356.2|9369.7|9354.7|11
1629708670000|2021-08-23 08:51:10|9371.9|9356.9|9372.4|9357.4|9372.4|9357.4|9371.9|9356.9|2
1629708690000|2021-08-23 08:51:30|9372.5|9357.5|9372.9|9357.9|9372.9|9357.9|9372.5|9357.5|0
1629708720000|2021-08-23 08:52:00|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1629708870000|2021-08-23 08:54:30|9372.4|9357.4|9368.4|9353.4|9372.4|9357.4|9368.4|9353.4|5
1629708880000|2021-08-23 08:54:40|9367.3|9352.3|9366.4|9351.4|9367.4|9352.4|9366.4|9351.4|3
1629708890000|2021-08-23 08:54:50|9366.9|9351.9|9366.4|9351.4|9366.9|9351.9|9366.4|9351.4|0
1629708900000|2021-08-23 08:55:00|9366.7|9351.7|9366.9|9351.9|9366.9|9351.9|9366.7|9351.7|0
1629708920000|2021-08-23 08:55:20|9367.2|9352.2|9372.4|9357.4|9372.4|9357.4|9367.2|9352.2|3
1629708940000|2021-08-23 08:55:40|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|1
1629708950000|2021-08-23 08:55:50|9370.9|9355.9|9368.4|9353.4|9370.9|9355.9|9368.4|9353.4|2
1629708960000|2021-08-23 08:56:00|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1629708970000|2021-08-23 08:56:10|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1629708980000|2021-08-23 08:56:20|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1629709030000|2021-08-23 08:57:10|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1629709050000|2021-08-23 08:57:30|9368|9353|9368|9353|9368|9353|9368|9353|0
1629709060000|2021-08-23 08:57:40|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1629709110000|2021-08-23 08:58:30|9368|9353|9368|9353|9368.5|9353.5|9368|9353|0
1629709160000|2021-08-23 08:59:20|9368.7|9353.7|9369|9354|9369|9354|9368.7|9353.7|0
1629709170000|2021-08-23 08:59:30|9368.7|9353.7|9368.5|9353.5|9368.7|9353.7|9368.5|9353.5|0
1629709200000|2021-08-23 09:00:00|9368|9353|9368|9353|9368|9353|9367.5|9352.5|0
1629709210000|2021-08-23 09:00:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1629709270000|2021-08-23 09:01:10|9366|9351|9366|9351|9366|9351|9366|9351|3
1629709280000|2021-08-23 09:01:20|9367.5|9352.5|9368|9353|9368|9353|9367.5|9352.5|0
1629709300000|2021-08-23 09:01:40|9368.7|9353.7|9369|9354|9369|9354|9368.7|9353.7|0
1629709320000|2021-08-23 09:02:00|9370|9355|9373.4|9358.4|9373.5|9358.5|9370|9355|7
1629709330000|2021-08-23 09:02:10|9373.9|9358.9|9374|9359|9374|9359|9373.9|9358.9|1
1629709340000|2021-08-23 09:02:20|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|7
1629709350000|2021-08-23 09:02:30|||||||||2
1629709420000|2021-08-23 09:03:40|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1629709430000|2021-08-23 09:03:50|||||||||5
1629709480000|2021-08-23 09:04:40|||||||||2
1629709490000|2021-08-23 09:04:50|9376|9361|9376|9361|9376|9361|9376|9361|1
1629709500000|2021-08-23 09:05:00|9376.4|9361.4|9374.7|9359.7|9376.4|9361.4|9373.5|9358.5|6
1629709510000|2021-08-23 09:05:10|9374.9|9359.9|9375|9360|9375|9360|9374.5|9359.5|0
1629709550000|2021-08-23 09:05:50|9374|9359|9374|9359|9374|9359|9374|9359|0
1629709570000|2021-08-23 09:06:10|9374.7|9359.7|9375|9360|9375|9360|9374.7|9359.7|1
1629709600000|2021-08-23 09:06:40|9371.3|9356.3|9373.5|9358.5|9373.5|9358.5|9371.3|9356.3|6
1629709650000|2021-08-23 09:07:30|9374|9359|9374|9359|9374|9359|9374|9359|0
1629709720000|2021-08-23 09:08:40|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|0
1629709740000|2021-08-23 09:09:00|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|0
1629709830000|2021-08-23 09:10:30|9374.7|9359.7|9375.7|9360.7|9375.7|9360.7|9374.7|9359.7|1
1629709840000|2021-08-23 09:10:40|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1629709860000|2021-08-23 09:11:00|9376.4|9361.4|9375.9|9360.9|9376.4|9361.4|9375.9|9360.9|3
1629709870000|2021-08-23 09:11:10|9375.1|9360.1|9374.9|9359.9|9375.1|9360.1|9374.4|9359.4|5
1629710000000|2021-08-23 09:13:20|9373.8|9358.8|9372.4|9357.4|9373.8|9358.8|9371.2|9356.2|6
1629710030000|2021-08-23 09:13:50|9372.7|9357.7|9372.9|9357.9|9372.9|9357.9|9372.7|9357.7|0
1629710040000|2021-08-23 09:14:00|||||||||1
1629710060000|2021-08-23 09:14:20|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|1
1629710200000|2021-08-23 09:16:40|9369.9|9354.9|9368.9|9353.9|9369.9|9354.9|9368.9|9353.9|9
1629710210000|2021-08-23 09:16:50|9368.5|9353.5|9368.4|9353.4|9368.5|9353.5|9368|9353|0
1629710230000|2021-08-23 09:17:10|9369|9354|9369|9354|9369|9354|9369|9354|1
1629710250000|2021-08-23 09:17:30|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|0
1629710290000|2021-08-23 09:18:10|9371.1|9356.1|9372.9|9357.9|9372.9|9357.9|9371.1|9356.1|1
1629710330000|2021-08-23 09:18:50|9367.5|9352.5|9367.9|9352.9|9368|9353|9367.4|9352.4|3
1629710340000|2021-08-23 09:19:00|||||||||1
1629710370000|2021-08-23 09:19:30|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1629710400000|2021-08-23 09:20:00|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|11
1629710410000|2021-08-23 09:20:10|9370.9|9355.9|9371.4|9356.4|9371.4|9356.4|9370.9|9355.9|0
1629710420000|2021-08-23 09:20:20|9371.7|9356.7|9373.4|9358.4|9373.4|9358.4|9371.7|9356.7|0
1629710490000|2021-08-23 09:21:30|9373.5|9358.5|9370.9|9355.9|9373.5|9358.5|9370.9|9355.9|4
1629710570000|2021-08-23 09:22:50|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1629710580000|2021-08-23 09:23:00|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|0
1629710640000|2021-08-23 09:24:00|9370.9|9355.9|9372.5|9357.5|9373|9358|9370.9|9355.9|7
1629710650000|2021-08-23 09:24:10|9373|9358|9372.5|9357.5|9373|9358|9372.5|9357.5|0
1629710780000|2021-08-23 09:26:20|9372.8|9357.8|9372.2|9357.2|9372.8|9357.8|9372|9357|0
1629710790000|2021-08-23 09:26:30|9372|9357|9372|9357|9372|9357|9372|9357|0
1629710820000|2021-08-23 09:27:00|9373|9358|9373.5|9358.5|9373.5|9358.5|9373|9358|0
1629710910000|2021-08-23 09:28:30|9372.9|9357.9|9371.5|9356.5|9372.9|9357.9|9371.5|9356.5|3
1629710920000|2021-08-23 09:28:40|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1629710930000|2021-08-23 09:28:50|9370.2|9355.2|9369|9354|9370.2|9355.2|9369|9354|0
1629710940000|2021-08-23 09:29:00|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1629710950000|2021-08-23 09:29:10|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1629710970000|2021-08-23 09:29:30|9368|9353|9368|9353|9368|9353|9368|9353|0
1629710990000|2021-08-23 09:29:50|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|1
1629711000000|2021-08-23 09:30:00|9365.5|9350.5|9366.5|9351.5|9366.5|9351.5|9365.5|9350.5|0
1629711010000|2021-08-23 09:30:10|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1629711040000|2021-08-23 09:30:40|9366.3|9351.3|9367|9352|9367|9352|9366.3|9351.3|1
1629711070000|2021-08-23 09:31:10|9368|9353|9368.5|9353.5|9368.5|9353.5|9368|9353|1
1629711080000|2021-08-23 09:31:20|9371.8|9356.8|9371.5|9356.5|9371.8|9356.8|9371.5|9356.5|1
1629711090000|2021-08-23 09:31:30|9370.5|9355.5|9370.3|9355.3|9370.5|9355.5|9370.3|9355.3|0
1629711100000|2021-08-23 09:31:40|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1629711120000|2021-08-23 09:32:00|9371|9356|9371|9356|9371|9356|9371|9356|0
1629711130000|2021-08-23 09:32:10|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|0
1629711140000|2021-08-23 09:32:20|9369.8|9354.8|9368.8|9353.8|9369.8|9354.8|9368.8|9353.8|0
1629711150000|2021-08-23 09:32:30|9369.2|9354.2|9368.3|9353.3|9369.2|9354.2|9368.3|9353.3|0
1629711160000|2021-08-23 09:32:40|9367|9352|9367.2|9352.2|9367.2|9352.2|9366.8|9351.8|0
1629711180000|2021-08-23 09:33:00|9364.7|9349.7|9366.3|9351.3|9366.8|9351.8|9364.7|9349.7|2
1629711190000|2021-08-23 09:33:10|9366|9351|9366|9351|9366|9351|9366|9351|0
1629711230000|2021-08-23 09:33:50|9366.3|9351.3|9366.7|9351.7|9366.7|9351.7|9366.3|9351.3|1
1629711240000|2021-08-23 09:34:00|9367|9352|9368.8|9353.8|9368.8|9353.8|9367|9352|1
1629711250000|2021-08-23 09:34:10|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|0
1629711300000|2021-08-23 09:35:00|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629711360000|2021-08-23 09:36:00|9367.5|9352.5|9367.2|9352.2|9367.5|9352.5|9367.2|9352.2|0
1629711370000|2021-08-23 09:36:10|9366.8|9351.8|9366.7|9351.7|9366.8|9351.8|9366.7|9351.7|0
1629711390000|2021-08-23 09:36:30|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|0
1629711400000|2021-08-23 09:36:40|||||||||1
1629711450000|2021-08-23 09:37:30|9369.8|9354.8|9369.3|9354.3|9370.3|9355.3|9369.3|9354.3|8
1629711460000|2021-08-23 09:37:40|9369.8|9354.8|9370.8|9355.8|9370.8|9355.8|9369.8|9354.8|0
1629711480000|2021-08-23 09:38:00|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629711520000|2021-08-23 09:38:40|9367.5|9352.5|9366|9351|9367.5|9352.5|9366|9351|1
1629711530000|2021-08-23 09:38:50|9364.9|9349.9|9362.5|9347.5|9364.9|9349.9|9362.5|9347.5|6
1629711540000|2021-08-23 09:39:00|||||||||5
1629711550000|2021-08-23 09:39:10|||||||||1
1629711560000|2021-08-23 09:39:20|||||||||1
1629711570000|2021-08-23 09:39:30|9363.4|9348.4|9365.5|9350.5|9365.5|9350.5|9363.4|9348.4|1
1629711600000|2021-08-23 09:40:00|9365.8|9350.8|9366|9351|9366|9351|9365.8|9350.8|0
1629711660000|2021-08-23 09:41:00|9365.2|9350.2|9363.2|9348.2|9365.2|9350.2|9363.2|9348.2|2
1629711680000|2021-08-23 09:41:20|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1629711740000|2021-08-23 09:42:20|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|0
1629711750000|2021-08-23 09:42:30|9361|9346|9360.7|9345.7|9361|9346|9360.7|9345.7|0
1629711780000|2021-08-23 09:43:00|9361|9346|9361.7|9346.7|9361.7|9346.7|9361|9346|0
1629711800000|2021-08-23 09:43:20|9362.3|9347.3|9363|9348|9363|9348|9362.3|9347.3|3
1629711810000|2021-08-23 09:43:30|9362.8|9347.8|9363.8|9348.8|9363.8|9348.8|9362.8|9347.8|0
1629711820000|2021-08-23 09:43:40|9362.9|9347.9|9362.3|9347.3|9362.9|9347.9|9362.3|9347.3|0
1629711830000|2021-08-23 09:43:50|9362|9347|9361.8|9346.8|9362|9347|9361.8|9346.8|0
1629711840000|2021-08-23 09:44:00|9364.2|9349.2|9366.3|9351.3|9366.3|9351.3|9364.2|9349.2|5
1629711850000|2021-08-23 09:44:10|9366|9351|9366.2|9351.2|9366.2|9351.2|9365.8|9350.8|0
1629711860000|2021-08-23 09:44:20|9366.3|9351.3|9365.8|9350.8|9366.3|9351.3|9365.8|9350.8|1
1629711880000|2021-08-23 09:44:40|9363.8|9348.8|9365.3|9350.3|9365.3|9350.3|9363.8|9348.8|0
1629711920000|2021-08-23 09:45:20|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1629712000000|2021-08-23 09:46:40|9365.5|9350.5|9365.3|9350.3|9365.5|9350.5|9365.3|9350.3|0
1629712020000|2021-08-23 09:47:00|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1629712030000|2021-08-23 09:47:10|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1629712070000|2021-08-23 09:47:50|9366.7|9351.7|9366.8|9351.8|9366.8|9351.8|9366.7|9351.7|0
1629712120000|2021-08-23 09:48:40|9367.2|9352.2|9370.3|9355.3|9370.3|9355.3|9367.2|9352.2|1
1629712130000|2021-08-23 09:48:50|9370.9|9355.9|9372.3|9357.3|9372.7|9357.7|9370.9|9355.9|1
1629712140000|2021-08-23 09:49:00|9372.8|9357.8|9371.3|9356.3|9372.8|9357.8|9371.3|9356.3|1
1629712150000|2021-08-23 09:49:10|9371.7|9356.7|9371.8|9356.8|9371.8|9356.8|9371.7|9356.7|0
1629712190000|2021-08-23 09:49:50|9369.4|9354.4|9368.3|9353.3|9369.4|9354.4|9368.3|9353.3|1
1629712200000|2021-08-23 09:50:00|9368.7|9353.7|9367.8|9352.8|9368.8|9353.8|9367.8|9352.8|0
1629712230000|2021-08-23 09:50:30|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9
1629712240000|2021-08-23 09:50:40|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1629712270000|2021-08-23 09:51:10|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1629712320000|2021-08-23 09:52:00|9364.8|9349.8|9364|9349|9364.8|9349.8|9363.3|9348.3|1
1629712330000|2021-08-23 09:52:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1629712340000|2021-08-23 09:52:20|9363.3|9348.3|9359.3|9344.3|9363.3|9348.3|9358.8|9343.8|1
1629712350000|2021-08-23 09:52:30|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1629712440000|2021-08-23 09:54:00|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|4
1629712450000|2021-08-23 09:54:10|9361.5|9346.5|9364.3|9349.3|9364.3|9349.3|9361.5|9346.5|4
1629712490000|2021-08-23 09:54:50|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1629712500000|2021-08-23 09:55:00|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1629712590000|2021-08-23 09:56:30|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1629712610000|2021-08-23 09:56:50|9363.6|9348.6|9363.3|9348.3|9363.6|9348.6|9363.3|9348.3|0
1629712630000|2021-08-23 09:57:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1629712640000|2021-08-23 09:57:20|9364.1|9349.1|9364.8|9349.8|9364.8|9349.8|9364.1|9349.1|1
1629712660000|2021-08-23 09:57:40|9365.5|9350.5|9364.8|9349.8|9365.8|9350.8|9364.8|9349.8|0
1629712730000|2021-08-23 09:58:50|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1629712740000|2021-08-23 09:59:00|9367.3|9352.3|9367.6|9352.6|9368.1|9353.1|9367.3|9352.3|2
1629712750000|2021-08-23 09:59:10|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|0
1629712770000|2021-08-23 09:59:30|9367.5|9352.5|9367.3|9352.3|9367.5|9352.5|9367.3|9352.3|0
1629712780000|2021-08-23 09:59:40|9367|9352|9366.8|9351.8|9367|9352|9366.8|9351.8|0
1629712790000|2021-08-23 09:59:50|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|1
1629712820000|2021-08-23 10:00:20|9364.5|9349.5|9365.3|9350.3|9365.3|9350.3|9364.5|9349.5|0
1629712830000|2021-08-23 10:00:30|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1629712840000|2021-08-23 10:00:40|9366.1|9351.1|9366.3|9351.3|9366.3|9351.3|9366.1|9351.1|0
1629712850000|2021-08-23 10:00:50|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|0
1629712890000|2021-08-23 10:01:30|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1629712900000|2021-08-23 10:01:40|9365.5|9350.5|9365.3|9350.3|9365.5|9350.5|9365.3|9350.3|0
1629712910000|2021-08-23 10:01:50|9366.7|9351.7|9366.8|9351.8|9367.3|9352.3|9366.7|9351.7|2
1629712920000|2021-08-23 10:02:00|9367.1|9352.1|9367.3|9352.3|9367.3|9352.3|9367.1|9352.1|0
1629713010000|2021-08-23 10:03:30|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|1
1629713040000|2021-08-23 10:04:00|9366.6|9351.6|9367.3|9352.3|9367.3|9352.3|9366.6|9351.6|1
1629713050000|2021-08-23 10:04:10|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1629713180000|2021-08-23 10:06:20|9366.5|9351.5|9366.3|9351.3|9366.5|9351.5|9366.3|9351.3|0
1629713240000|2021-08-23 10:07:20|9365.6|9350.6|9365.3|9350.3|9365.6|9350.6|9365.3|9350.3|0
1629713280000|2021-08-23 10:08:00|9365.6|9350.6|9365.8|9350.8|9365.8|9350.8|9365.6|9350.6|0
1629713340000|2021-08-23 10:09:00|9366.3|9351.3|9366.8|9351.8|9366.8|9351.8|9366.3|9351.3|2
1629713440000|2021-08-23 10:10:40|||||||||1
1629713450000|2021-08-23 10:10:50|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1629713460000|2021-08-23 10:11:00|9365.6|9350.6|9365.5|9350.5|9365.6|9350.6|9365.3|9350.3|0
1629713470000|2021-08-23 10:11:10|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1629713490000|2021-08-23 10:11:30|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1629713600000|2021-08-23 10:13:20|9363.4|9348.4|9360|9345|9363.4|9348.4|9360|9345|6
1629713610000|2021-08-23 10:13:30|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|0
1629713640000|2021-08-23 10:14:00|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|6
1629713650000|2021-08-23 10:14:10|9360.7|9345.7|9360.8|9345.8|9360.8|9345.8|9360.7|9345.7|1
1629713660000|2021-08-23 10:14:20|9361.5|9346.5|9362.5|9347.5|9362.5|9347.5|9361.5|9346.5|2
1629713670000|2021-08-23 10:14:30|9362.8|9347.8|9363.3|9348.3|9363.3|9348.3|9362.8|9347.8|0
1629713680000|2021-08-23 10:14:40|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|1
1629713700000|2021-08-23 10:15:00|9363.5|9348.5|9362.8|9347.8|9363.5|9348.5|9362.8|9347.8|0
1629713730000|2021-08-23 10:15:30|9362.6|9347.6|9362.1|9347.1|9362.6|9347.6|9362.1|9347.1|0
1629713740000|2021-08-23 10:15:40|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1629713780000|2021-08-23 10:16:20|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1629713790000|2021-08-23 10:16:30|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|0
1629713810000|2021-08-23 10:16:50|9362.8|9347.8|9362.6|9347.6|9362.8|9347.8|9362.6|9347.6|0
1629713850000|2021-08-23 10:17:30|9361.9|9346.9|9361.6|9346.6|9361.9|9346.9|9361.6|9346.6|0
1629713860000|2021-08-23 10:17:40|9362|9347|9362.1|9347.1|9362.1|9347.1|9362|9347|0
1629713890000|2021-08-23 10:18:10|9362.6|9347.6|9362.1|9347.1|9362.6|9347.6|9362.1|9347.1|0
1629713940000|2021-08-23 10:19:00|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|1
1629714020000|2021-08-23 10:20:20|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|0
1629714040000|2021-08-23 10:20:40|9362.8|9347.8|9362.6|9347.6|9362.8|9347.8|9362.6|9347.6|0
1629714060000|2021-08-23 10:21:00|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1629714140000|2021-08-23 10:22:20|9362.3|9347.3|9363|9348|9363|9348|9362.3|9347.3|0
1629714200000|2021-08-23 10:23:20|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|0
1629714240000|2021-08-23 10:24:00|9363.1|9348.1|9365.3|9350.3|9365.3|9350.3|9363.1|9348.1|4
1629714260000|2021-08-23 10:24:20|9365|9350|9364.8|9349.8|9365|9350|9364.8|9349.8|0
1629714540000|2021-08-23 10:29:00|9365.3|9350.3|9366.6|9351.6|9366.6|9351.6|9364.8|9349.8|5
1629714550000|2021-08-23 10:29:10|9366.8|9351.8|9367.5|9352.5|9367.5|9352.5|9366.8|9351.8|1
1629714570000|2021-08-23 10:29:30|9368.2|9353.2|9368.3|9353.3|9368.3|9353.3|9368.2|9353.2|0
1629714650000|2021-08-23 10:30:50|9368|9353|9368|9353|9368|9353|9368|9353|1
1629714680000|2021-08-23 10:31:20|9367.2|9352.2|9364.8|9349.8|9367.2|9352.2|9364.5|9349.5|1
1629714690000|2021-08-23 10:31:30|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1629714700000|2021-08-23 10:31:40|9364|9349|9364|9349|9364|9349|9364|9349|0
1629714710000|2021-08-23 10:31:50|9363.6|9348.6|9363.5|9348.5|9363.6|9348.6|9363.5|9348.5|0
1629714770000|2021-08-23 10:32:50|9363|9348|9362|9347|9363|9348|9362|9347|0
1629714780000|2021-08-23 10:33:00|9361.6|9346.6|9361.8|9346.8|9361.8|9346.8|9361.5|9346.5|0
1629714790000|2021-08-23 10:33:10|9362|9347|9362|9347|9362|9347|9362|9347|0
1629714810000|2021-08-23 10:33:30|9361.6|9346.6|9361|9346|9361.6|9346.6|9361|9346|0
1629714820000|2021-08-23 10:33:40|9361.3|9346.3|9361.5|9346.5|9361.5|9346.5|9361.3|9346.3|0
1629714840000|2021-08-23 10:34:00|9363|9348|9363|9348|9363|9348|9363|9348|1
1629714900000|2021-08-23 10:35:00|9363.5|9348.5|9364|9349|9364|9349|9363.5|9348.5|0
1629714920000|2021-08-23 10:35:20|9364.3|9349.3|9364.5|9349.5|9364.5|9349.5|9364.3|9349.3|0
1629714930000|2021-08-23 10:35:30|9364.1|9349.1|9364.5|9349.5|9364.5|9349.5|9364.1|9349.1|0
1629715050000|2021-08-23 10:37:30|9362.4|9347.4|9361|9346|9362.4|9347.4|9361|9346|1
1629715070000|2021-08-23 10:37:50|9361.1|9346.1|9361.5|9346.5|9361.5|9346.5|9361.1|9346.1|1
1629715090000|2021-08-23 10:38:10|9361|9346|9361.5|9346.5|9361.5|9346.5|9361|9346|0
1629715140000|2021-08-23 10:39:00|9363.5|9348.5|9365.5|9350.5|9365.5|9350.5|9363.5|9348.5|5
1629715150000|2021-08-23 10:39:10|9365|9350|9365|9350|9365|9350|9365|9350|0
1629715170000|2021-08-23 10:39:30|9365.7|9350.7|9366|9351|9366.3|9351.3|9365.7|9350.7|0
1629715260000|2021-08-23 10:41:00|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1629715440000|2021-08-23 10:44:00|9365.5|9350.5|9367.5|9352.5|9367.5|9352.5|9365|9350|3
1629715450000|2021-08-23 10:44:10|9367.1|9352.1|9367|9352|9367.1|9352.1|9367|9352|0
1629715460000|2021-08-23 10:44:20|9366.7|9351.7|9366|9351|9366.7|9351.7|9366|9351|1
1629715490000|2021-08-23 10:44:50|9365|9350|9366|9351|9366|9351|9365|9350|0
1629715500000|2021-08-23 10:45:00|9367|9352|9367.3|9352.3|9367.3|9352.3|9367|9352|0
1629715510000|2021-08-23 10:45:10|9367.5|9352.5|9365.5|9350.5|9367.5|9352.5|9365.5|9350.5|0
1629715520000|2021-08-23 10:45:20|9365.3|9350.3|9365|9350|9365.3|9350.3|9365|9350|1
1629715670000|2021-08-23 10:47:50|9366|9351|9366|9351|9366|9351|9366|9351|0
1629715700000|2021-08-23 10:48:20|9365.3|9350.3|9365|9350|9365.3|9350.3|9365|9350|0
1629715740000|2021-08-23 10:49:00|9365.5|9350.5|9366.1|9351.1|9366.5|9351.5|9365.5|9350.5|0
1629715750000|2021-08-23 10:49:10|9366|9351|9366|9351|9366|9351|9366|9351|0
1629715800000|2021-08-23 10:50:00|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1629715830000|2021-08-23 10:50:30|9366|9351|9366|9351|9366|9351|9366|9351|0
1629715860000|2021-08-23 10:51:00|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1629715890000|2021-08-23 10:51:30|9366.1|9351.1|9367|9352|9367|9352|9366|9351|0
1629715900000|2021-08-23 10:51:40|9367.5|9352.5|9365.5|9350.5|9367.5|9352.5|9365.5|9350.5|0
1629715950000|2021-08-23 10:52:30|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1629715960000|2021-08-23 10:52:40|9366.8|9351.8|9367|9352|9367|9352|9366.8|9351.8|0
1629715990000|2021-08-23 10:53:10|9367.3|9352.3|9367.5|9352.5|9367.5|9352.5|9367.3|9352.3|0
1629716020000|2021-08-23 10:53:40|9367.8|9352.8|9367.5|9352.5|9368|9353|9367.5|9352.5|0
1629716030000|2021-08-23 10:53:50|9367.8|9352.8|9368|9353|9368|9353|9367.8|9352.8|1
1629716100000|2021-08-23 10:55:00|9368.7|9353.7|9369|9354|9369|9354|9368.7|9353.7|2
1629716150000|2021-08-23 10:55:50|9368.3|9353.3|9367.5|9352.5|9368.3|9353.3|9367|9352|4
1629716210000|2021-08-23 10:56:50|9367.8|9352.8|9368|9353|9368|9353|9367.8|9352.8|0
1629716280000|2021-08-23 10:58:00|9368.1|9353.1|9367.6|9352.6|9368.1|9353.1|9367.6|9352.6|0
1629716290000|2021-08-23 10:58:10|9367.3|9352.3|9367.1|9352.1|9367.3|9352.3|9367.1|9352.1|0
1629716300000|2021-08-23 10:58:20|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1629716400000|2021-08-23 11:00:00|9366.3|9351.3|9366.1|9351.1|9366.3|9351.3|9366.1|9351.1|0
1629716410000|2021-08-23 11:00:10|9365.6|9350.6|9365.1|9350.1|9365.6|9350.6|9364.6|9349.6|0
1629716450000|2021-08-23 11:00:50|9364.1|9349.1|9363.6|9348.6|9364.1|9349.1|9363.6|9348.6|0
1629716460000|2021-08-23 11:01:00|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|0
1629716480000|2021-08-23 11:01:20|9364.5|9349.5|9364.6|9349.6|9364.6|9349.6|9364.5|9349.5|0
1629716880000|2021-08-23 11:08:00|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1629716940000|2021-08-23 11:09:00|9365.8|9350.8|9368.5|9353.5|9368.5|9353.5|9365.8|9350.8|2
1629716950000|2021-08-23 11:09:10|9368|9353|9368|9353|9368|9353|9368|9353|0
1629716980000|2021-08-23 11:09:40|9368.1|9353.1|9368.5|9353.5|9368.5|9353.5|9368.1|9353.1|1
1629716990000|2021-08-23 11:09:50|9368.8|9353.8|9368.5|9353.5|9368.8|9353.8|9368.5|9353.5|0
1629717000000|2021-08-23 11:10:00|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629717050000|2021-08-23 11:10:50|9370|9355|9370.3|9355.3|9370.3|9355.3|9370|9355|0
1629717070000|2021-08-23 11:11:10|9370|9355|9369|9354|9370|9355|9369|9354|2
1629717210000|2021-08-23 11:13:30|9368.8|9353.8|9367.8|9352.8|9368.8|9353.8|9367.8|9352.8|1
1629717220000|2021-08-23 11:13:40|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|0
1629717290000|2021-08-23 11:14:50|9368|9353|9368|9353|9368|9353|9368|9353|0
1629717690000|2021-08-23 11:21:30|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629717850000|2021-08-23 11:24:10|9368.5|9353.5|9366.6|9351.6|9368.5|9353.5|9366.6|9351.6|1
1629717890000|2021-08-23 11:24:50|9368.3|9353.3|9369.1|9354.1|9369.3|9354.3|9368.1|9353.1|1
1629717900000|2021-08-23 11:25:00|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629717980000|2021-08-23 11:26:20|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|1
1629718050000|2021-08-23 11:27:30|9366.4|9351.4|9365.6|9350.6|9366.4|9351.4|9365.6|9350.6|0
1629718060000|2021-08-23 11:27:40|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1629718280000|2021-08-23 11:31:20|9366.1|9351.1|9366.5|9351.5|9366.8|9351.8|9366.1|9351.1|5
1629718320000|2021-08-23 11:32:00|9367.8|9352.8|9368.3|9353.3|9368.3|9353.3|9367.8|9352.8|1
1629718360000|2021-08-23 11:32:40|9368.6|9353.6|9369.5|9354.5|9369.5|9354.5|9368.6|9353.6|0
1629718380000|2021-08-23 11:33:00|9370.5|9355.5|9370.1|9355.1|9370.5|9355.5|9370.1|9355.1|1
1629718390000|2021-08-23 11:33:10|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|1
1629718460000|2021-08-23 11:34:20|9370.8|9355.8|9370.5|9355.5|9371|9356|9370.5|9355.5|1
1629718620000|2021-08-23 11:37:00|||||||||1
1629718670000|2021-08-23 11:37:50|||||||||2
1629718720000|2021-08-23 11:38:40|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|1
1629718800000|2021-08-23 11:40:00|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629718810000|2021-08-23 11:40:10|||||||||2
1629718820000|2021-08-23 11:40:20|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1629718850000|2021-08-23 11:40:50|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1629718930000|2021-08-23 11:42:10|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1629718940000|2021-08-23 11:42:20|9369.5|9354.5|9370.2|9355.2|9370.2|9355.2|9369.3|9354.3|0
1629719100000|2021-08-23 11:45:00|9370.5|9355.5|9370.3|9355.3|9370.5|9355.5|9370.3|9355.3|0
1629719110000|2021-08-23 11:45:10|9370.2|9355.2|9370.3|9355.3|9370.7|9355.7|9370.2|9355.2|0
1629719120000|2021-08-23 11:45:20|9370.5|9355.5|9370.7|9355.7|9370.7|9355.7|9370.5|9355.5|0
1629719170000|2021-08-23 11:46:10|9371|9356|9371.2|9356.2|9371.2|9356.2|9371|9356|0
1629719190000|2021-08-23 11:46:30|||||||||1
1629719300000|2021-08-23 11:48:20|9368.6|9353.6|9368.1|9353.1|9368.6|9353.6|9368.1|9353.1|4
1629719420000|2021-08-23 11:50:20|9367.1|9352.1|9368.1|9353.1|9368.1|9353.1|9367.1|9352.1|1
1629719440000|2021-08-23 11:50:40|9366.6|9351.6|9367.6|9352.6|9367.6|9352.6|9366.6|9351.6|3
1629719500000|2021-08-23 11:51:40|9367.3|9352.3|9366.7|9351.7|9367.3|9352.3|9366.7|9351.7|0
1629719610000|2021-08-23 11:53:30|9366.8|9351.8|9366.7|9351.7|9366.8|9351.8|9366.7|9351.7|1
1629719640000|2021-08-23 11:54:00|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1629719700000|2021-08-23 11:55:00|9366.7|9351.7|9367.8|9352.8|9367.8|9352.8|9366.7|9351.7|6
1629719720000|2021-08-23 11:55:20|9368|9353|9368.3|9353.3|9368.3|9353.3|9368|9353|3
1629719910000|2021-08-23 11:58:30|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|3
1629719930000|2021-08-23 11:58:50|||||||||1
1629719970000|2021-08-23 11:59:30|||||||||1
1629719980000|2021-08-23 11:59:40|9367.9|9352.9|9367.6|9352.6|9367.9|9352.9|9367.6|9352.6|0
1629719990000|2021-08-23 11:59:50|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1629720000000|2021-08-23 12:00:00|9367.6|9352.6|9357.4|9342.4|9367.6|9352.6|9357.4|9342.4|41
1629720010000|2021-08-23 12:00:10|9357.1|9342.1|9352.6|9337.6|9357.1|9342.1|9352.6|9337.6|6
1629720020000|2021-08-23 12:00:20|9356.1|9341.1|9359.6|9344.6|9359.8|9344.8|9355.6|9340.6|11
1629720030000|2021-08-23 12:00:30|9360.1|9345.1|9356.1|9341.1|9361.1|9346.1|9356.1|9341.1|5
1629720040000|2021-08-23 12:00:40|9356.5|9341.5|9356.6|9341.6|9357.1|9342.1|9356.1|9341.1|0
1629720060000|2021-08-23 12:01:00|9356.9|9341.9|9356.1|9341.1|9356.9|9341.9|9356.1|9341.1|1
1629720090000|2021-08-23 12:01:30|9355.4|9340.4|9348.1|9333.1|9355.4|9340.4|9348.1|9333.1|9
1629720120000|2021-08-23 12:02:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|5
1629720140000|2021-08-23 12:02:20|9346.8|9331.8|9346.6|9331.6|9346.8|9331.8|9346.6|9331.6|0
1629720170000|2021-08-23 12:02:50|||||||||1
1629720240000|2021-08-23 12:04:00|9345.9|9330.9|9346.6|9331.6|9347.1|9332.1|9345.9|9330.9|2
1629720270000|2021-08-23 12:04:30|9350.9|9335.9|9353.6|9338.6|9353.6|9338.6|9350.9|9335.9|7
1629720280000|2021-08-23 12:04:40|9354|9339|9352.6|9337.6|9354.6|9339.6|9352.6|9337.6|1
1629720310000|2021-08-23 12:05:10|9352.3|9337.3|9352.1|9337.1|9352.3|9337.3|9352.1|9337.1|0
1629720350000|2021-08-23 12:05:50|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1629720410000|2021-08-23 12:06:50|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|1
1629720420000|2021-08-23 12:07:00|9351.4|9336.4|9352.1|9337.1|9352.6|9337.6|9349.6|9334.6|5
1629720450000|2021-08-23 12:07:30|9352|9337|9351.5|9336.5|9352|9337|9351.5|9336.5|1
1629720470000|2021-08-23 12:07:50|9351.1|9336.1|9351|9336|9351.1|9336.1|9351|9336|0
1629720490000|2021-08-23 12:08:10|9350.5|9335.5|9347|9332|9350.5|9335.5|9347|9332|4
1629720500000|2021-08-23 12:08:20|9346.1|9331.1|9351.1|9336.1|9351.5|9336.5|9346.1|9331.1|6
1629720510000|2021-08-23 12:08:30|9352.9|9337.9|9351.3|9336.3|9353.6|9338.6|9351.3|9336.3|4
1629720520000|2021-08-23 12:08:40|9351.1|9336.1|9348.9|9333.9|9351.1|9336.1|9348.9|9333.9|1
1629720530000|2021-08-23 12:08:50|9349|9334|9350|9335|9350|9335|9349|9334|0
1629720540000|2021-08-23 12:09:00|9350.1|9335.1|9349.1|9334.1|9350.1|9335.1|9349.1|9334.1|0
1629720570000|2021-08-23 12:09:30|9349.3|9334.3|9349.4|9334.4|9349.4|9334.4|9349.3|9334.3|3
1629720580000|2021-08-23 12:09:40|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1629720640000|2021-08-23 12:10:40|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|13
1629720650000|2021-08-23 12:10:50|9345.9|9330.9|9347.9|9332.9|9347.9|9332.9|9343.1|9328.1|9
1629720660000|2021-08-23 12:11:00|9348.1|9333.1|9344.2|9329.2|9348.1|9333.1|9344.2|9329.2|3
1629720670000|2021-08-23 12:11:10|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|0
1629720690000|2021-08-23 12:11:30|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1629720700000|2021-08-23 12:11:40|9343.3|9328.3|9341.3|9326.3|9343.3|9328.3|9340.8|9325.8|3
1629720710000|2021-08-23 12:11:50|||||||||1
1629720720000|2021-08-23 12:12:00|9340.8|9325.8|9343.4|9328.4|9343.9|9328.9|9340.8|9325.8|7
1629720750000|2021-08-23 12:12:30|9343.9|9328.9|9343.8|9328.8|9343.9|9328.9|9343.6|9328.6|0
1629720760000|2021-08-23 12:12:40|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1629720770000|2021-08-23 12:12:50|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1629720780000|2021-08-23 12:13:00|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1629720830000|2021-08-23 12:13:50|||||||||1
1629720850000|2021-08-23 12:14:10|9343.6|9328.6|9339.6|9324.6|9343.6|9328.6|9339.6|9324.6|16
1629720860000|2021-08-23 12:14:20|9339.7|9324.7|9341.9|9326.9|9341.9|9326.9|9339.7|9324.7|3
1629720870000|2021-08-23 12:14:30|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1629720880000|2021-08-23 12:14:40|9342.6|9327.6|9342.9|9327.9|9342.9|9327.9|9342.6|9327.6|2
1629720900000|2021-08-23 12:15:00|9343.9|9328.9|9347.4|9332.4|9348.9|9333.9|9343.9|9328.9|12
1629720910000|2021-08-23 12:15:10|9347.7|9332.7|9347.9|9332.9|9348.7|9333.7|9347.7|9332.7|0
1629720920000|2021-08-23 12:15:20|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1629720950000|2021-08-23 12:15:50|9344.4|9329.4|9343.2|9328.2|9344.4|9329.4|9341.7|9326.7|8
1629720960000|2021-08-23 12:16:00|9343.6|9328.6|9343.7|9328.7|9343.7|9328.7|9343.2|9328.2|1
1629720970000|2021-08-23 12:16:10|9343.4|9328.4|9343.2|9328.2|9343.4|9328.4|9343.2|9328.2|1
1629720990000|2021-08-23 12:16:30|9343.6|9328.6|9341.7|9326.7|9343.7|9328.7|9341.7|9326.7|1
1629721000000|2021-08-23 12:16:40|9346.2|9331.2|9346.7|9331.7|9346.7|9331.7|9346.2|9331.2|5
1629721020000|2021-08-23 12:17:00|9347.1|9332.1|9347.2|9332.2|9347.2|9332.2|9346.7|9331.7|0
1629721030000|2021-08-23 12:17:10|||||||||1
1629721060000|2021-08-23 12:17:40|9349.4|9334.4|9351.2|9336.2|9352.2|9337.2|9349.4|9334.4|8
1629721070000|2021-08-23 12:17:50|9352.2|9337.2|9353.2|9338.2|9353.2|9338.2|9352.2|9337.2|0
1629721080000|2021-08-23 12:18:00|9353.6|9338.6|9353.7|9338.7|9353.7|9338.7|9353.6|9338.6|0
1629721130000|2021-08-23 12:18:50|||||||||1
1629721140000|2021-08-23 12:19:00|9354.2|9339.2|9355.4|9340.4|9355.4|9340.4|9353.7|9338.7|4
1629721150000|2021-08-23 12:19:10|9358.2|9343.2|9359.1|9344.1|9359.1|9344.1|9356.9|9341.9|1
1629721170000|2021-08-23 12:19:30|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1629721200000|2021-08-23 12:20:00|9360.2|9345.2|9359.2|9344.2|9360.2|9345.2|9359.2|9344.2|1
1629721220000|2021-08-23 12:20:20|9359.1|9344.1|9356.2|9341.2|9359.1|9344.1|9356.2|9341.2|1
1629721250000|2021-08-23 12:20:50|||||||||1
1629721260000|2021-08-23 12:21:00|9356.6|9341.6|9354.4|9339.4|9356.6|9341.6|9353.1|9338.1|4
1629721270000|2021-08-23 12:21:10|9356|9341|9357.9|9342.9|9357.9|9342.9|9356|9341|3
1629721290000|2021-08-23 12:21:30|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629721310000|2021-08-23 12:21:50|9359.2|9344.2|9357.7|9342.7|9359.7|9344.7|9357.7|9342.7|1
1629721320000|2021-08-23 12:22:00|9358.1|9343.1|9355.2|9340.2|9358.7|9343.7|9355.2|9340.2|2
1629721330000|2021-08-23 12:22:10|9354.2|9339.2|9352|9337|9354.2|9339.2|9352|9337|4
1629721340000|2021-08-23 12:22:20|9352.4|9337.4|9353|9338|9355.7|9340.7|9352.4|9337.4|2
1629721350000|2021-08-23 12:22:30|9352.9|9337.9|9354.7|9339.7|9355.2|9340.2|9352.9|9337.9|0
1629721360000|2021-08-23 12:22:40|9354.2|9339.2|9353.9|9338.9|9355.2|9340.2|9353.9|9338.9|1
1629721370000|2021-08-23 12:22:50|9354.4|9339.4|9354.7|9339.7|9354.7|9339.7|9354.4|9339.4|0
1629721380000|2021-08-23 12:23:00|9353.2|9338.2|9353.2|9338.2|9353.7|9338.7|9353.2|9338.2|0
1629721390000|2021-08-23 12:23:10|9352.7|9337.7|9353.7|9338.7|9353.7|9338.7|9352.7|9337.7|4
1629721400000|2021-08-23 12:23:20|9353.4|9338.4|9353.1|9338.1|9353.4|9338.4|9352.7|9337.7|0
1629721410000|2021-08-23 12:23:30|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|0
1629721490000|2021-08-23 12:24:50|9351.8|9336.8|9354|9339|9354|9339|9351.3|9336.3|12
1629721500000|2021-08-23 12:25:00|9353.7|9338.7|9355.2|9340.2|9355.7|9340.7|9353.5|9338.5|1
1629721510000|2021-08-23 12:25:10|9354.8|9339.8|9351.7|9336.7|9354.8|9339.8|9350.8|9335.8|1
1629721520000|2021-08-23 12:25:20|9351.3|9336.3|9350.8|9335.8|9351.3|9336.3|9350.8|9335.8|1
1629721540000|2021-08-23 12:25:40|9351|9336|9351|9336|9351|9336|9351|9336|3
1629721550000|2021-08-23 12:25:50|9350.8|9335.8|9347|9332|9350.8|9335.8|9346.3|9331.3|3
1629721560000|2021-08-23 12:26:00|9346.6|9331.6|9345|9330|9347.1|9332.1|9344.6|9329.6|3
1629721570000|2021-08-23 12:26:10|9345.1|9330.1|9344.1|9329.1|9345.1|9330.1|9344.1|9329.1|1
1629721600000|2021-08-23 12:26:40|9343.3|9328.3|9342.8|9327.8|9343.3|9328.3|9342.6|9327.6|5
1629721610000|2021-08-23 12:26:50|9342.6|9327.6|9345.3|9330.3|9345.3|9330.3|9342.6|9327.6|2
1629721620000|2021-08-23 12:27:00|9345.1|9330.1|9344.1|9329.1|9345.1|9330.1|9344.1|9329.1|0
1629721630000|2021-08-23 12:27:10|9343.5|9328.5|9343.1|9328.1|9343.5|9328.5|9343.1|9328.1|0
1629721660000|2021-08-23 12:27:40|9346.1|9331.1|9349.1|9334.1|9349.1|9334.1|9345.8|9330.8|6
1629721670000|2021-08-23 12:27:50|9350.1|9335.1|9349.6|9334.6|9350.1|9335.1|9349.6|9334.6|0
1629721680000|2021-08-23 12:28:00|9349.3|9334.3|9349.6|9334.6|9349.6|9334.6|9349.3|9334.3|0
1629721730000|2021-08-23 12:28:50|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|2
1629721740000|2021-08-23 12:29:00|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1629721750000|2021-08-23 12:29:10|9351.3|9336.3|9352.1|9337.1|9352.4|9337.4|9351|9336|5
1629721770000|2021-08-23 12:29:30|9357.1|9342.1|9357.6|9342.6|9358.1|9343.1|9356.8|9341.8|6
1629721780000|2021-08-23 12:29:40|9358|9343|9358.1|9343.1|9358.6|9343.6|9357.6|9342.6|0
1629721790000|2021-08-23 12:29:50|9357.6|9342.6|9357.3|9342.3|9357.8|9342.8|9357.1|9342.1|1
1629721800000|2021-08-23 12:30:00|9357|9342|9353.8|9338.8|9357|9342|9353.8|9338.8|3
1629721810000|2021-08-23 12:30:10|9354.3|9339.3|9359|9344|9359.3|9344.3|9354.3|9339.3|3
1629721820000|2021-08-23 12:30:20|9359.3|9344.3|9357.3|9342.3|9359.3|9344.3|9357.3|9342.3|3
1629721830000|2021-08-23 12:30:30|9357.5|9342.5|9358.5|9343.5|9358.5|9343.5|9357.1|9342.1|0
1629721840000|2021-08-23 12:30:40|9357|9342|9354|9339|9357|9342|9354|9339|8
1629721850000|2021-08-23 12:30:50|9353.6|9338.6|9354|9339|9354|9339|9352.8|9337.8|2
1629721860000|2021-08-23 12:31:00|9353.6|9338.6|9353.5|9338.5|9353.6|9338.6|9352.5|9337.5|3
1629721870000|2021-08-23 12:31:10|9353.1|9338.1|9352.5|9337.5|9354.5|9339.5|9352.5|9337.5|13
1629721880000|2021-08-23 12:31:20|9351.8|9336.8|9350.5|9335.5|9351.8|9336.8|9350.5|9335.5|4
1629721900000|2021-08-23 12:31:40|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1629721910000|2021-08-23 12:31:50|9349.8|9334.8|9350.5|9335.5|9350.5|9335.5|9349.8|9334.8|7
1629721920000|2021-08-23 12:32:00|9349.8|9334.8|9350|9335|9350|9335|9349|9334|18
1629721930000|2021-08-23 12:32:10|9350.8|9335.8|9351.6|9336.6|9351.6|9336.6|9350.8|9335.8|0
1629721950000|2021-08-23 12:32:30|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|10
1629721970000|2021-08-23 12:32:50|9348.4|9333.4|9347.8|9332.8|9348.4|9333.4|9347.4|9332.4|18
1629721980000|2021-08-23 12:33:00|9347.9|9332.9|9348.4|9333.4|9348.4|9333.4|9347.4|9332.4|8
1629721990000|2021-08-23 12:33:10|9348.7|9333.7|9349.1|9334.1|9349.1|9334.1|9348.7|9333.7|40
1629722000000|2021-08-23 12:33:20|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|3
1629722020000|2021-08-23 12:33:40|9347.2|9332.2|9346.2|9331.2|9347.2|9332.2|9345.7|9330.7|9
1629722030000|2021-08-23 12:33:50|9346.7|9331.7|9347.7|9332.7|9347.7|9332.7|9346.7|9331.7|3
1629722040000|2021-08-23 12:34:00|9348.2|9333.2|9348.7|9333.7|9348.7|9333.7|9348.2|9333.2|0
1629722060000|2021-08-23 12:34:20|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9349.2|9334.2|5
1629722070000|2021-08-23 12:34:30|9350.7|9335.7|9349.7|9334.7|9350.7|9335.7|9349.7|9334.7|0
1629722100000|2021-08-23 12:35:00|9350.7|9335.7|9353.2|9338.2|9353.2|9338.2|9350.7|9335.7|9
1629722110000|2021-08-23 12:35:10|9353.9|9338.9|9353.2|9338.2|9354.2|9339.2|9353.2|9338.2|0
1629722120000|2021-08-23 12:35:20|9353.7|9338.7|9352.7|9337.7|9353.7|9338.7|9352.7|9337.7|0
1629722130000|2021-08-23 12:35:30|9352.2|9337.2|9353.2|9338.2|9353.2|9338.2|9352.2|9337.2|1
1629722160000|2021-08-23 12:36:00|9354.5|9339.5|9354.9|9339.9|9354.9|9339.9|9354.5|9339.5|16
1629722170000|2021-08-23 12:36:10|9356.2|9341.2|9356.7|9341.7|9356.7|9341.7|9356.2|9341.2|5
1629722200000|2021-08-23 12:36:40|9356.4|9341.4|9356.7|9341.7|9356.7|9341.7|9356.2|9341.2|2
1629722210000|2021-08-23 12:36:50|||||||||1
1629722250000|2021-08-23 12:37:30|9355.2|9340.2|9354.2|9339.2|9356.2|9341.2|9354.2|9339.2|19
1629722260000|2021-08-23 12:37:40|9352.7|9337.7|9353.1|9338.1|9353.1|9338.1|9352.2|9337.2|1
1629722280000|2021-08-23 12:38:00|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|2
1629722310000|2021-08-23 12:38:30|9355|9340|9356.2|9341.2|9356.2|9341.2|9355|9340|1
1629722320000|2021-08-23 12:38:40|9356.7|9341.7|9355.2|9340.2|9357.7|9342.7|9355.2|9340.2|2
1629722330000|2021-08-23 12:38:50|9355.9|9340.9|9356.7|9341.7|9356.7|9341.7|9355.9|9340.9|3
1629722340000|2021-08-23 12:39:00|9357.1|9342.1|9356.7|9341.7|9357.1|9342.1|9356.2|9341.2|0
1629722350000|2021-08-23 12:39:10|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|1
1629722360000|2021-08-23 12:39:20|9358.6|9343.6|9357.9|9342.9|9360.7|9345.7|9357.9|9342.9|6
1629722370000|2021-08-23 12:39:30|9357.7|9342.7|9356.7|9341.7|9358.2|9343.2|9356.2|9341.2|2
1629722450000|2021-08-23 12:40:50|9356.4|9341.4|9355.7|9340.7|9356.4|9341.4|9355.7|9340.7|0
1629722460000|2021-08-23 12:41:00|9353.9|9338.9|9354.4|9339.4|9354.4|9339.4|9353.9|9338.9|6
1629722470000|2021-08-23 12:41:10|9355.1|9340.1|9355.4|9340.4|9355.4|9340.4|9354.9|9339.9|0
1629722510000|2021-08-23 12:41:50|||||||||1
1629722520000|2021-08-23 12:42:00|9356|9341|9356.7|9341.7|9357|9342|9356|9341|4
1629722560000|2021-08-23 12:42:40|9357.2|9342.2|9356.7|9341.7|9357.2|9342.2|9356.7|9341.7|0
1629722590000|2021-08-23 12:43:10|9356.6|9341.6|9356.2|9341.2|9356.6|9341.6|9356.2|9341.2|2
1629722600000|2021-08-23 12:43:20|9355.9|9340.9|9353.2|9338.2|9355.9|9340.9|9353.2|9338.2|10
1629722610000|2021-08-23 12:43:30|9354.6|9339.6|9355.2|9340.2|9355.2|9340.2|9353.7|9338.7|3
1629722620000|2021-08-23 12:43:40|9357.2|9342.2|9356.7|9341.7|9357.2|9342.2|9356.7|9341.7|4
1629722630000|2021-08-23 12:43:50|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629722640000|2021-08-23 12:44:00|9356.9|9341.9|9356.7|9341.7|9356.9|9341.9|9356.7|9341.7|1
1629722680000|2021-08-23 12:44:40|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629722690000|2021-08-23 12:44:50|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9354.9|9339.9|6
1629722730000|2021-08-23 12:45:30|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|3
1629722760000|2021-08-23 12:46:00|9353.5|9338.5|9352.4|9337.4|9354.2|9339.2|9351.2|9336.2|19
1629722770000|2021-08-23 12:46:10|9353.7|9338.7|9353.2|9338.2|9353.7|9338.7|9353.2|9338.2|0
1629722780000|2021-08-23 12:46:20|9352.2|9337.2|9354.9|9339.9|9355.7|9340.7|9352.2|9337.2|6
1629722790000|2021-08-23 12:46:30|9354.7|9339.7|9355.6|9340.6|9355.6|9340.6|9354.7|9339.7|0
1629722800000|2021-08-23 12:46:40|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629722820000|2021-08-23 12:47:00|9355.2|9340.2|9354.7|9339.7|9355.2|9340.2|9354.7|9339.7|1
1629722830000|2021-08-23 12:47:10|||||||||1
1629722850000|2021-08-23 12:47:30|9355.4|9340.4|9359.2|9344.2|9359.2|9344.2|9355.4|9340.4|7
1629722860000|2021-08-23 12:47:40|9359.5|9344.5|9360.2|9345.2|9360.2|9345.2|9359.4|9344.4|1
1629722870000|2021-08-23 12:47:50|9360.7|9345.7|9360.7|9345.7|9361.1|9346.1|9360.7|9345.7|1
1629722880000|2021-08-23 12:48:00|9360.9|9345.9|9360.4|9345.4|9360.9|9345.9|9359.7|9344.7|1
1629722890000|2021-08-23 12:48:10|9360.7|9345.7|9358.2|9343.2|9360.7|9345.7|9357.7|9342.7|16
1629722900000|2021-08-23 12:48:20|9357.9|9342.9|9357.2|9342.2|9357.9|9342.9|9357.2|9342.2|1
1629722910000|2021-08-23 12:48:30|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9357.2|9342.2|1
1629722930000|2021-08-23 12:48:50|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1629722940000|2021-08-23 12:49:00|9357.2|9342.2|9360.2|9345.2|9360.2|9345.2|9357.2|9342.2|3
1629722960000|2021-08-23 12:49:20|9360.6|9345.6|9360.7|9345.7|9360.7|9345.7|9360.6|9345.6|0
1629722970000|2021-08-23 12:49:30|9361.4|9346.4|9362.1|9347.1|9362.1|9347.1|9361.4|9346.4|1
1629722980000|2021-08-23 12:49:40|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1629722990000|2021-08-23 12:49:50|9362.5|9347.5|9363.1|9348.1|9363.6|9348.6|9362.5|9347.5|1
1629723000000|2021-08-23 12:50:00|9362.4|9347.4|9362.2|9347.2|9362.4|9347.4|9362.2|9347.2|0
1629723010000|2021-08-23 12:50:10|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|1
1629723020000|2021-08-23 12:50:20|9361.4|9346.4|9362.2|9347.2|9362.2|9347.2|9360.7|9345.7|9
1629723050000|2021-08-23 12:50:50|9363.1|9348.1|9363.6|9348.6|9363.6|9348.6|9363.1|9348.1|1
1629723060000|2021-08-23 12:51:00|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|1
1629723080000|2021-08-23 12:51:20|9362.9|9347.9|9362.7|9347.7|9362.9|9347.9|9362.7|9347.7|0
1629723130000|2021-08-23 12:52:10|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.4|9345.4|4
1629723140000|2021-08-23 12:52:20|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|0
1629723160000|2021-08-23 12:52:40|9359.5|9344.5|9359.2|9344.2|9359.5|9344.5|9359.2|9344.2|1
1629723180000|2021-08-23 12:53:00|9358.5|9343.5|9357.5|9342.5|9358.5|9343.5|9357.5|9342.5|2
1629723190000|2021-08-23 12:53:10|9356.7|9341.7|9361.2|9346.2|9361.2|9346.2|9356.7|9341.7|3
1629723200000|2021-08-23 12:53:20|9360.9|9345.9|9357.2|9342.2|9361.2|9346.2|9357.2|9342.2|28
1629723210000|2021-08-23 12:53:30|9358.2|9343.2|9357.7|9342.7|9358.7|9343.7|9357.7|9342.7|0
1629723220000|2021-08-23 12:53:40|9358.1|9343.1|9356.7|9341.7|9358.1|9343.1|9356.7|9341.7|2
1629723230000|2021-08-23 12:53:50|9356.4|9341.4|9353.7|9338.7|9356.4|9341.4|9353.6|9338.6|7
1629723240000|2021-08-23 12:54:00|9353.4|9338.4|9354.1|9339.1|9354.1|9339.1|9353.2|9338.2|1
1629723250000|2021-08-23 12:54:10|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|0
1629723410000|2021-08-23 12:56:50|||||||||1
1629723430000|2021-08-23 12:57:10|9353.6|9338.6|9352.2|9337.2|9353.6|9338.6|9352.2|9337.2|1
1629723480000|2021-08-23 12:58:00|9351.6|9336.6|9347.9|9332.9|9351.6|9336.6|9347.9|9332.9|1
1629723500000|2021-08-23 12:58:20|9347.5|9332.5|9347.4|9332.4|9347.5|9332.5|9347.4|9332.4|0
1629723510000|2021-08-23 12:58:30|9346.9|9331.9|9346.4|9331.4|9346.9|9331.9|9346.4|9331.4|1
1629723530000|2021-08-23 12:58:50|9346.1|9331.1|9345.7|9330.7|9346.1|9331.1|9345.7|9330.7|1
1629723540000|2021-08-23 12:59:00|9345.6|9330.6|9345.7|9330.7|9345.7|9330.7|9345.2|9330.2|1
1629723550000|2021-08-23 12:59:10|9345.4|9330.4|9343.2|9328.2|9345.4|9330.4|9343.2|9328.2|1
1629723570000|2021-08-23 12:59:30|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|0
1629723590000|2021-08-23 12:59:50|9344.2|9329.2|9344.7|9329.7|9344.7|9329.7|9344.2|9329.2|2
1629723600000|2021-08-23 13:00:00|9345.4|9330.4|9345.7|9330.7|9345.7|9330.7|9344.7|9329.7|1
1629723610000|2021-08-23 13:00:10|9345.4|9330.4|9340.2|9325.2|9345.4|9330.4|9340.2|9325.2|2
1629723620000|2021-08-23 13:00:20|9341.7|9326.7|9340.2|9325.2|9342.2|9327.2|9339.2|9324.2|2
1629723630000|2021-08-23 13:00:30|9340.9|9325.9|9339.1|9324.1|9342.2|9327.2|9338.7|9323.7|0
1629723640000|2021-08-23 13:00:40|9339.6|9324.6|9341.2|9326.2|9341.2|9326.2|9338.4|9323.4|5
1629723650000|2021-08-23 13:00:50|9342.6|9327.6|9342.7|9327.7|9345.2|9330.2|9342.6|9327.6|5
1629723660000|2021-08-23 13:01:00|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1629723670000|2021-08-23 13:01:10|9341.6|9326.6|9338.2|9323.2|9341.6|9326.6|9338.2|9323.2|2
1629723700000|2021-08-23 13:01:40|9338.6|9323.6|9338.7|9323.7|9338.7|9323.7|9338.6|9323.6|0
1629723710000|2021-08-23 13:01:50|9336.2|9321.2|9335.4|9320.4|9336.2|9321.2|9335.4|9320.4|3
1629723720000|2021-08-23 13:02:00|9335.2|9320.2|9343.7|9328.7|9343.7|9328.7|9335.2|9320.2|4
1629723750000|2021-08-23 13:02:30|9344.1|9329.1|9344.2|9329.2|9344.2|9329.2|9344.1|9329.1|0
1629723780000|2021-08-23 13:03:00|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|0
1629723790000|2021-08-23 13:03:10|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.4|9332.4|26
1629723800000|2021-08-23 13:03:20|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|31
1629723810000|2021-08-23 13:03:30|9346.9|9331.9|9348.7|9333.7|9348.7|9333.7|9346.9|9331.9|6
1629723820000|2021-08-23 13:03:40|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1629723830000|2021-08-23 13:03:50|9348.7|9333.7|9350.7|9335.7|9350.7|9335.7|9348.7|9333.7|1
1629723860000|2021-08-23 13:04:20|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|3
1629723870000|2021-08-23 13:04:30|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|2
1629723880000|2021-08-23 13:04:40|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.2|9336.2|2
1629723890000|2021-08-23 13:04:50|9351.4|9336.4|9351.4|9336.4|9351.7|9336.7|9351.4|9336.4|0
1629723900000|2021-08-23 13:05:00|9350.7|9335.7|9350.4|9335.4|9350.7|9335.7|9350.4|9335.4|0
1629723920000|2021-08-23 13:05:20|9348.7|9333.7|9348.6|9333.6|9348.7|9333.7|9348.6|9333.6|8
1629723930000|2021-08-23 13:05:30|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629723950000|2021-08-23 13:05:50|9348.4|9333.4|9348.2|9333.2|9348.4|9333.4|9348.2|9333.2|0
1629723960000|2021-08-23 13:06:00|9348.7|9333.7|9350.7|9335.7|9350.7|9335.7|9348.7|9333.7|4
1629723970000|2021-08-23 13:06:10|9351|9336|9356.1|9341.1|9356.1|9341.1|9351|9336|7
1629723980000|2021-08-23 13:06:20|9356.7|9341.7|9352.6|9337.6|9357.2|9342.2|9352.6|9337.6|12
1629723990000|2021-08-23 13:06:30|9352.7|9337.7|9351.7|9336.7|9353.1|9338.1|9351.7|9336.7|13
1629724000000|2021-08-23 13:06:40|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|4
1629724020000|2021-08-23 13:07:00|9351.4|9336.4|9350.7|9335.7|9351.4|9336.4|9350.7|9335.7|5
1629724030000|2021-08-23 13:07:10|9351|9336|9352.7|9337.7|9353.2|9338.2|9351|9336|3
1629724040000|2021-08-23 13:07:20|9353.1|9338.1|9352.4|9337.4|9353.2|9338.2|9352.4|9337.4|3
1629724050000|2021-08-23 13:07:30|9351.9|9336.9|9349.2|9334.2|9351.9|9336.9|9349.2|9334.2|1
1629724060000|2021-08-23 13:07:40|9348.7|9333.7|9348.4|9333.4|9348.7|9333.7|9348.4|9333.4|1
1629724080000|2021-08-23 13:08:00|9348.1|9333.1|9348.4|9333.4|9348.9|9333.9|9346.2|9331.2|7
1629724100000|2021-08-23 13:08:20|9346.7|9331.7|9346.5|9331.5|9346.7|9331.7|9346.2|9331.2|1
1629724110000|2021-08-23 13:08:30|9346.7|9331.7|9347|9332|9347|9332|9346.7|9331.7|0
1629724130000|2021-08-23 13:08:50|9346.7|9331.7|9346.7|9331.7|9347.6|9332.6|9346.4|9331.4|5
1629724140000|2021-08-23 13:09:00|9346.4|9331.4|9346|9331|9346.4|9331.4|9346|9331|1
1629724150000|2021-08-23 13:09:10|9347.6|9332.6|9348.2|9333.2|9348.2|9333.2|9347.6|9332.6|0
1629724160000|2021-08-23 13:09:20|9349.1|9334.1|9351.2|9336.2|9351.9|9336.9|9349.1|9334.1|2
1629724170000|2021-08-23 13:09:30|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1629724190000|2021-08-23 13:09:50|9351.9|9336.9|9356|9341|9356|9341|9351.9|9336.9|14
1629724200000|2021-08-23 13:10:00|9355.9|9340.9|9355.4|9340.4|9356.9|9341.9|9355.4|9340.4|0
1629724210000|2021-08-23 13:10:10|9354.3|9339.3|9349.2|9334.2|9354.3|9339.3|9349.2|9334.2|7
1629724220000|2021-08-23 13:10:20|9347.8|9332.8|9346|9331|9348.1|9333.1|9346|9331|6
1629724230000|2021-08-23 13:10:30|9345|9330|9349.2|9334.2|9349.2|9334.2|9344.9|9329.9|2
1629724240000|2021-08-23 13:10:40|9349.1|9334.1|9348.6|9333.6|9349.1|9334.1|9348.6|9333.6|1
1629724260000|2021-08-23 13:11:00|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|1
1629724270000|2021-08-23 13:11:10|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|1
1629724290000|2021-08-23 13:11:30|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629724300000|2021-08-23 13:11:40|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1629724320000|2021-08-23 13:12:00|||||||||4
1629724330000|2021-08-23 13:12:10|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629724360000|2021-08-23 13:12:40|9348.2|9333.2|9347.7|9332.7|9348.2|9333.2|9347.7|9332.7|3
1629724400000|2021-08-23 13:13:20|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|10
1629724410000|2021-08-23 13:13:30|9349.6|9334.6|9349.1|9334.1|9349.6|9334.6|9349.1|9334.1|1
1629724430000|2021-08-23 13:13:50|9349.4|9334.4|9349.6|9334.6|9349.6|9334.6|9349.4|9334.4|0
1629724440000|2021-08-23 13:14:00|9352.9|9337.9|9351.1|9336.1|9353.9|9338.9|9350.4|9335.4|6
1629724450000|2021-08-23 13:14:10|9351.4|9336.4|9352.9|9337.9|9352.9|9337.9|9351.4|9336.4|0
1629724460000|2021-08-23 13:14:20|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|0
1629724500000|2021-08-23 13:15:00|9353|9338|9351.4|9336.4|9353|9338|9351.4|9336.4|2
1629724530000|2021-08-23 13:15:30|9350.7|9335.7|9347.9|9332.9|9350.7|9335.7|9347.9|9332.9|1
1629724540000|2021-08-23 13:15:40|9347.5|9332.5|9347.9|9332.9|9348.7|9333.7|9347.4|9332.4|4
1629724560000|2021-08-23 13:16:00|9348.9|9333.9|9347.9|9332.9|9349.4|9334.4|9347.9|9332.9|1
1629724590000|2021-08-23 13:16:30|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|1
1629724600000|2021-08-23 13:16:40|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|0
1629724620000|2021-08-23 13:17:00|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1629724630000|2021-08-23 13:17:10|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|0
1629724640000|2021-08-23 13:17:20|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1629724680000|2021-08-23 13:18:00|9353.5|9338.5|9353.4|9338.4|9353.5|9338.5|9353.4|9338.4|0
1629724730000|2021-08-23 13:18:50|9350.4|9335.4|9346.7|9331.7|9350.4|9335.4|9346.7|9331.7|25
1629724740000|2021-08-23 13:19:00|9349.9|9334.9|9349.7|9334.7|9350.4|9335.4|9349.5|9334.5|2
1629724750000|2021-08-23 13:19:10|9349.9|9334.9|9350.4|9335.4|9350.4|9335.4|9349.9|9334.9|0
1629724790000|2021-08-23 13:19:50|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|1
1629724800000|2021-08-23 13:20:00|9352.4|9337.4|9350.4|9335.4|9352.4|9337.4|9350.4|9335.4|0
1629724820000|2021-08-23 13:20:20|9352.4|9337.4|9348.9|9333.9|9352.4|9337.4|9348.9|9333.9|12
1629724830000|2021-08-23 13:20:30|9348.2|9333.2|9347.9|9332.9|9348.2|9333.2|9347.9|9332.9|0
1629724850000|2021-08-23 13:20:50|9346.4|9331.4|9348.9|9333.9|9348.9|9333.9|9345.9|9330.9|5
1629724860000|2021-08-23 13:21:00|9349.4|9334.4|9344.7|9329.7|9349.4|9334.4|9344.7|9329.7|2
1629724880000|2021-08-23 13:21:20|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|3
1629724900000|2021-08-23 13:21:40|9345.2|9330.2|9346.7|9331.7|9347.7|9332.7|9345.2|9330.2|11
1629724910000|2021-08-23 13:21:50|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|0
1629724920000|2021-08-23 13:22:00|9345.5|9330.5|9344.5|9329.5|9345.5|9330.5|9344.5|9329.5|9
1629724930000|2021-08-23 13:22:10|9344.9|9329.9|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|0
1629724940000|2021-08-23 13:22:20|9344.7|9329.7|9344.9|9329.9|9344.9|9329.9|9344.7|9329.7|0
1629724980000|2021-08-23 13:23:00|9343.9|9328.9|9347.1|9332.1|9347.1|9332.1|9343.9|9328.9|2
1629724990000|2021-08-23 13:23:10|9347.2|9332.2|9346.7|9331.7|9347.2|9332.2|9346.7|9331.7|1
1629725020000|2021-08-23 13:23:40|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|1
1629725050000|2021-08-23 13:24:10|9351.4|9336.4|9351.7|9336.7|9351.7|9336.7|9351.4|9336.4|0
1629725060000|2021-08-23 13:24:20|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|1
1629725080000|2021-08-23 13:24:40|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1629725110000|2021-08-23 13:25:10|||||||||1
1629725120000|2021-08-23 13:25:20|||||||||1
1629725130000|2021-08-23 13:25:30|9350.9|9335.9|9350.4|9335.4|9350.9|9335.9|9350.4|9335.4|2
1629725140000|2021-08-23 13:25:40|9351.4|9336.4|9351.9|9336.9|9352.7|9337.7|9351.4|9336.4|0
1629725150000|2021-08-23 13:25:50|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1629725190000|2021-08-23 13:26:30|9351|9336|9347.4|9332.4|9351|9336|9347.4|9332.4|2
1629725200000|2021-08-23 13:26:40|9347|9332|9346.4|9331.4|9347.4|9332.4|9346.4|9331.4|0
1629725220000|2021-08-23 13:27:00|9346.5|9331.5|9347|9332|9347|9332|9346.5|9331.5|1
1629725240000|2021-08-23 13:27:20|9346|9331|9345|9330|9346|9331|9345|9330|0
1629725270000|2021-08-23 13:27:50|||||||||1
1629725280000|2021-08-23 13:28:00|9345.5|9330.5|9350|9335|9350.5|9335.5|9345.5|9330.5|3
1629725290000|2021-08-23 13:28:10|9349|9334|9344.5|9329.5|9349|9334|9344|9329|22
1629725300000|2021-08-23 13:28:20|9343.5|9328.5|9343.5|9328.5|9343.5|9328.5|9343|9328|0
1629725310000|2021-08-23 13:28:30|9343|9328|9342.7|9327.7|9343|9328|9342.7|9327.7|0
1629725320000|2021-08-23 13:28:40|9342.5|9327.5|9344|9329|9344|9329|9342.5|9327.5|1
1629725330000|2021-08-23 13:28:50|9343.5|9328.5|9343.5|9328.5|9343.5|9328.5|9343.5|9328.5|0
1629725340000|2021-08-23 13:29:00|9344.2|9329.2|9342|9327|9345.9|9330.9|9342|9327|2
1629725350000|2021-08-23 13:29:10|9344|9329|9341.3|9326.3|9344.5|9329.5|9341.3|9326.3|7
1629725370000|2021-08-23 13:29:30|9341.2|9326.2|9340.5|9325.5|9341.2|9326.2|9340|9325|0
1629725380000|2021-08-23 13:29:40|9340.1|9325.1|9338.7|9323.7|9340.1|9325.1|9338.7|9323.7|1
1629725390000|2021-08-23 13:29:50|9338.2|9323.2|9338.5|9323.5|9339|9324|9338.2|9323.2|4
1629725400000|2021-08-23 13:30:00|9337.7|9322.7|9340.5|9325.5|9342.1|9327.1|9337.7|9322.7|6
1629725410000|2021-08-23 13:30:10|9340|9325|9339.4|9324.4|9340|9325|9338.7|9323.7|1
1629725420000|2021-08-23 13:30:20|9340|9325|9341.5|9326.5|9344.1|9329.1|9340|9325|12
1629725430000|2021-08-23 13:30:30|9342.6|9327.6|9345|9330|9345|9330|9342.6|9327.6|1
1629725440000|2021-08-23 13:30:40|9344.5|9329.5|9347.9|9332.9|9347.9|9332.9|9344.5|9329.5|5
1629725450000|2021-08-23 13:30:50|9348.4|9333.4|9345.7|9330.7|9348.9|9333.9|9345.7|9330.7|1
1629725460000|2021-08-23 13:31:00|9345.5|9330.5|9347.4|9332.4|9348|9333|9345.5|9330.5|5
1629725470000|2021-08-23 13:31:10|9347.7|9332.7|9346.5|9331.5|9347.9|9332.9|9346.5|9331.5|4
1629725480000|2021-08-23 13:31:20|9345.7|9330.7|9342.5|9327.5|9345.7|9330.7|9342.5|9327.5|24
1629725490000|2021-08-23 13:31:30|9343.2|9328.2|9343.5|9328.5|9343.5|9328.5|9343.2|9328.2|1
1629725500000|2021-08-23 13:31:40|9343.9|9328.9|9346|9331|9346|9331|9343.9|9328.9|0
1629725510000|2021-08-23 13:31:50|9350.5|9335.5|9351|9336|9351|9336|9350.5|9335.5|5
1629725520000|2021-08-23 13:32:00|9350.7|9335.7|9348|9333|9350.7|9335.7|9348|9333|9
1629725530000|2021-08-23 13:32:10|9347.7|9332.7|9347.5|9332.5|9347.7|9332.7|9346|9331|3
1629725540000|2021-08-23 13:32:20|9350|9335|9350.6|9335.6|9350.6|9335.6|9350|9335|22
1629725560000|2021-08-23 13:32:40|9349.9|9334.9|9349.2|9334.2|9349.9|9334.9|9349.2|9334.2|0
1629725570000|2021-08-23 13:32:50|9349.1|9334.1|9341.9|9326.9|9349.1|9334.1|9341.9|9326.9|26
1629725580000|2021-08-23 13:33:00|9341.5|9326.5|9345.4|9330.4|9345.4|9330.4|9341.5|9326.5|10
1629725590000|2021-08-23 13:33:10|9345|9330|9346.1|9331.1|9346.1|9331.1|9344.9|9329.9|0
1629725600000|2021-08-23 13:33:20|9345.3|9330.3|9344.5|9329.5|9345.3|9330.3|9344.5|9329.5|0
1629725630000|2021-08-23 13:33:50|||||||||1
1629725640000|2021-08-23 13:34:00|9344.9|9329.9|9350.7|9335.7|9350.7|9335.7|9344.9|9329.9|2
1629725650000|2021-08-23 13:34:10|9350.9|9335.9|9353.4|9338.4|9353.4|9338.4|9350.9|9335.9|2
1629725660000|2021-08-23 13:34:20|9354.4|9339.4|9356.4|9341.4|9356.4|9341.4|9353.4|9338.4|6
1629725670000|2021-08-23 13:34:30|9355.4|9340.4|9355.9|9340.9|9355.9|9340.9|9354.9|9339.9|0
1629725680000|2021-08-23 13:34:40|9355.7|9340.7|9356.2|9341.2|9356.2|9341.2|9355.7|9340.7|0
1629725700000|2021-08-23 13:35:00|9357.6|9342.6|9355.9|9340.9|9358.2|9343.2|9355.2|9340.2|28
1629725710000|2021-08-23 13:35:10|9355.5|9340.5|9356.4|9341.4|9356.4|9341.4|9355.4|9340.4|1
1629725720000|2021-08-23 13:35:20|9355.9|9340.9|9353.4|9338.4|9355.9|9340.9|9353|9338|15
1629725730000|2021-08-23 13:35:30|9353|9338|9348.4|9333.4|9353|9338|9347.5|9332.5|74
1629725740000|2021-08-23 13:35:40|9348.5|9333.5|9346.5|9331.5|9348.5|9333.5|9346.5|9331.5|21
1629725750000|2021-08-23 13:35:50|9345.8|9330.8|9343.5|9328.5|9345.8|9330.8|9343.5|9328.5|1
1629725760000|2021-08-23 13:36:00|9342.7|9327.7|9343.5|9328.5|9344.5|9329.5|9341.8|9326.8|19
1629725770000|2021-08-23 13:36:10|9345.5|9330.5|9349.5|9334.5|9349.5|9334.5|9345.5|9330.5|9
1629725780000|2021-08-23 13:36:20|9350|9335|9346.7|9331.7|9351.5|9336.5|9346.7|9331.7|4
1629725790000|2021-08-23 13:36:30|9346.5|9331.5|9348.5|9333.5|9349|9334|9344.7|9329.7|20
1629725800000|2021-08-23 13:36:40|9349.6|9334.6|9349.1|9334.1|9350|9335|9348|9333|2
1629725810000|2021-08-23 13:36:50|9348.1|9333.1|9347.5|9332.5|9349.5|9334.5|9347.5|9332.5|2
1629725820000|2021-08-23 13:37:00|9348.6|9333.6|9348.2|9333.2|9349|9334|9348|9333|13
1629725830000|2021-08-23 13:37:10|9346|9331|9342.8|9327.8|9346|9331|9342.8|9327.8|16
1629725840000|2021-08-23 13:37:20|9343.1|9328.1|9339.5|9324.5|9343.3|9328.3|9338.8|9323.8|6
1629725850000|2021-08-23 13:37:30|9339.3|9324.3|9339.3|9324.3|9340.1|9325.1|9338.6|9323.6|8
1629725860000|2021-08-23 13:37:40|9339.6|9324.6|9340.1|9325.1|9340.1|9325.1|9339.6|9324.6|0
1629725870000|2021-08-23 13:37:50|9339.6|9324.6|9340.6|9325.6|9340.6|9325.6|9339.6|9324.6|1
1629725880000|2021-08-23 13:38:00|9340|9325|9342.5|9327.5|9342.6|9327.6|9339.6|9324.6|11
1629725890000|2021-08-23 13:38:10|9342.1|9327.1|9342|9327|9342.1|9327.1|9342|9327|0
1629725920000|2021-08-23 13:38:40|9343|9328|9343|9328|9343|9328|9343|9328|0
1629725930000|2021-08-23 13:38:50|9342.7|9327.7|9342|9327|9342.7|9327.7|9342|9327|2
1629725940000|2021-08-23 13:39:00|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|0
1629725950000|2021-08-23 13:39:10|9338.1|9323.1|9337.6|9322.6|9338.1|9323.1|9337.6|9322.6|22
1629725960000|2021-08-23 13:39:20|9338|9323|9337.5|9322.5|9338|9323|9337.1|9322.1|4
1629725970000|2021-08-23 13:39:30|9336.8|9321.8|9330.5|9315.5|9336.8|9321.8|9329.6|9314.6|16
1629725980000|2021-08-23 13:39:40|9333.1|9318.1|9333|9318|9333.1|9318.1|9332.1|9317.1|1
1629725990000|2021-08-23 13:39:50|9332.6|9317.6|9330|9315|9333.1|9318.1|9329.6|9314.6|2
1629726000000|2021-08-23 13:40:00|9331.1|9316.1|9331.1|9316.1|9332|9317|9331.1|9316.1|6
1629726020000|2021-08-23 13:40:20|9332.1|9317.1|9335.6|9320.6|9335.6|9320.6|9332.1|9317.1|4
1629726030000|2021-08-23 13:40:30|9336.1|9321.1|9337.1|9322.1|9337.1|9322.1|9336.1|9321.1|1
1629726040000|2021-08-23 13:40:40|9338.1|9323.1|9338.6|9323.6|9339.9|9324.9|9338.1|9323.1|3
1629726050000|2021-08-23 13:40:50|9338.1|9323.1|9338.5|9323.5|9338.5|9323.5|9334.6|9319.6|11
1629726060000|2021-08-23 13:41:00|9338.6|9323.6|9335.3|9320.3|9340.6|9325.6|9335.1|9320.1|2
1629726070000|2021-08-23 13:41:10|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1629726090000|2021-08-23 13:41:30|9336.1|9321.1|9333.1|9318.1|9336.1|9321.1|9333.1|9318.1|28
1629726100000|2021-08-23 13:41:40|9335.3|9320.3|9334.6|9319.6|9335.8|9320.8|9334.6|9319.6|5
1629726110000|2021-08-23 13:41:50|9335.3|9320.3|9335.1|9320.1|9335.6|9320.6|9335.1|9320.1|0
1629726120000|2021-08-23 13:42:00|9335.6|9320.6|9345.1|9330.1|9345.3|9330.3|9335.3|9320.3|13
1629726130000|2021-08-23 13:42:10|9341.6|9326.6|9341|9326|9341.6|9326.6|9340.6|9325.6|3
1629726140000|2021-08-23 13:42:20|9340|9325|9339.5|9324.5|9340|9325|9339.5|9324.5|5
1629726150000|2021-08-23 13:42:30|9338.6|9323.6|9339.5|9324.5|9339.5|9324.5|9338.6|9323.6|1
1629726160000|2021-08-23 13:42:40|9339.1|9324.1|9342|9327|9342|9327|9337.1|9322.1|10
1629726170000|2021-08-23 13:42:50|9341.6|9326.6|9342|9327|9342|9327|9340.6|9325.6|4
1629726180000|2021-08-23 13:43:00|9342.1|9327.1|9341.1|9326.1|9342.1|9327.1|9341.1|9326.1|0
1629726190000|2021-08-23 13:43:10|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|5
1629726200000|2021-08-23 13:43:20|9338.3|9323.3|9334.1|9319.1|9338.3|9323.3|9333.6|9318.6|6
1629726210000|2021-08-23 13:43:30|9333.6|9318.6|9334.1|9319.1|9334.6|9319.6|9333.6|9318.6|1
1629726220000|2021-08-23 13:43:40|9334.6|9319.6|9333.8|9318.8|9334.6|9319.6|9333.8|9318.8|5
1629726240000|2021-08-23 13:44:00|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|6
1629726250000|2021-08-23 13:44:10|9334|9319|9334.1|9319.1|9334.1|9319.1|9334|9319|0
1629726270000|2021-08-23 13:44:30|9334.5|9319.5|9334.1|9319.1|9334.5|9319.5|9334.1|9319.1|1
1629726280000|2021-08-23 13:44:40|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1629726290000|2021-08-23 13:44:50|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|1
1629726300000|2021-08-23 13:45:00|9335.6|9320.6|9335.1|9320.1|9336.1|9321.1|9335.1|9320.1|7
1629726310000|2021-08-23 13:45:10|9334.4|9319.4|9334.1|9319.1|9334.4|9319.4|9334.1|9319.1|0
1629726320000|2021-08-23 13:45:20|9333.1|9318.1|9332.4|9317.4|9333.1|9318.1|9332.4|9317.4|1
1629726330000|2021-08-23 13:45:30|9332.1|9317.1|9331.6|9316.6|9332.1|9317.1|9331.6|9316.6|0
1629726340000|2021-08-23 13:45:40|9333.1|9318.1|9330.6|9315.6|9335.6|9320.6|9330.6|9315.6|13
1629726350000|2021-08-23 13:45:50|9331.1|9316.1|9331.1|9316.1|9331.5|9316.5|9331.1|9316.1|0
1629726360000|2021-08-23 13:46:00|9330.8|9315.8|9332.3|9317.3|9334.6|9319.6|9330.6|9315.6|8
1629726370000|2021-08-23 13:46:10|9331.4|9316.4|9329.5|9314.5|9331.6|9316.6|9329.1|9314.1|6
1629726380000|2021-08-23 13:46:20|9329.1|9314.1|9331.1|9316.1|9331.1|9316.1|9329.1|9314.1|2
1629726390000|2021-08-23 13:46:30|9332.5|9317.5|9330|9315|9332.8|9317.8|9329.1|9314.1|2
1629726400000|2021-08-23 13:46:40|9332|9317|9334|9319|9334|9319|9332|9317|0
1629726410000|2021-08-23 13:46:50|9333.6|9318.6|9333.6|9318.6|9334.6|9319.6|9333.6|9318.6|0
1629726420000|2021-08-23 13:47:00|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1629726430000|2021-08-23 13:47:10|9331.4|9316.4|9331.6|9316.6|9332.1|9317.1|9331.4|9316.4|1
1629726450000|2021-08-23 13:47:30|9331.3|9316.3|9331.1|9316.1|9331.3|9316.3|9331.1|9316.1|0
1629726460000|2021-08-23 13:47:40|9331.5|9316.5|9331.1|9316.1|9331.6|9316.6|9331.1|9316.1|1
1629726480000|2021-08-23 13:48:00|9329.8|9314.8|9328.8|9313.8|9329.8|9314.8|9328.8|9313.8|1
1629726490000|2021-08-23 13:48:10|9328.6|9313.6|9330.5|9315.5|9330.5|9315.5|9328.6|9313.6|8
1629726500000|2021-08-23 13:48:20|9330|9315|9330|9315|9330|9315|9330|9315|1
1629726510000|2021-08-23 13:48:30|9326.3|9311.3|9323.1|9308.1|9326.3|9311.3|9323.1|9308.1|5
1629726520000|2021-08-23 13:48:40|9323.5|9308.5|9324|9309|9324|9309|9323.5|9308.5|1
1629726550000|2021-08-23 13:49:10|9326.1|9311.1|9323.3|9308.3|9327.5|9312.5|9323.3|9308.3|8
1629726560000|2021-08-23 13:49:20|9323.5|9308.5|9320.5|9305.5|9323.5|9308.5|9320.5|9305.5|7
1629726570000|2021-08-23 13:49:30|9319|9304|9320.8|9305.8|9320.8|9305.8|9319|9304|1
1629726580000|2021-08-23 13:49:40|9322|9307|9323|9308|9323|9308|9322|9307|0
1629726600000|2021-08-23 13:50:00|9324.4|9309.4|9327.5|9312.5|9327.5|9312.5|9324.4|9309.4|3
1629726610000|2021-08-23 13:50:10|9327.2|9312.2|9330.5|9315.5|9330.5|9315.5|9327.2|9312.2|4
1629726620000|2021-08-23 13:50:20|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|0
1629726630000|2021-08-23 13:50:30|9330.5|9315.5|9328|9313|9331.5|9316.5|9328|9313|0
1629726640000|2021-08-23 13:50:40|9328.3|9313.3|9332|9317|9332|9317|9327|9312|3
1629726650000|2021-08-23 13:50:50|9331.6|9316.6|9331.5|9316.5|9333.3|9318.3|9327|9312|15
1629726660000|2021-08-23 13:51:00|9331.1|9316.1|9330|9315|9331.5|9316.5|9330|9315|3
1629726670000|2021-08-23 13:51:10|9330.5|9315.5|9331.5|9316.5|9332|9317|9330.5|9315.5|1
1629726680000|2021-08-23 13:51:20|9331.8|9316.8|9333.1|9318.1|9333.5|9318.5|9331.5|9316.5|2
1629726690000|2021-08-23 13:51:30|9333|9318|9331.5|9316.5|9333.5|9318.5|9330.5|9315.5|8
1629726700000|2021-08-23 13:51:40|9332|9317|9330|9315|9333.2|9318.2|9330|9315|1
1629726710000|2021-08-23 13:51:50|9329.6|9314.6|9329.8|9314.8|9329.8|9314.8|9329.5|9314.5|0
1629726720000|2021-08-23 13:52:00|9330|9315|9330|9315|9330|9315|9330|9315|0
1629726730000|2021-08-23 13:52:10|9329.5|9314.5|9328.3|9313.3|9329.5|9314.5|9328.3|9313.3|0
1629726740000|2021-08-23 13:52:20|9327.6|9312.6|9327.3|9312.3|9327.6|9312.6|9327.3|9312.3|0
1629726770000|2021-08-23 13:52:50|9331.3|9316.3|9332.1|9317.1|9333.2|9318.2|9331.3|9316.3|15
1629726780000|2021-08-23 13:53:00|9332.8|9317.8|9333.8|9318.8|9333.8|9318.8|9332.8|9317.8|0
1629726790000|2021-08-23 13:53:10|9333.7|9318.7|9333.5|9318.5|9333.7|9318.7|9333|9318|4
1629726800000|2021-08-23 13:53:20|9329.3|9314.3|9326.2|9311.2|9329.3|9314.3|9326.2|9311.2|22
1629726810000|2021-08-23 13:53:30|9326.3|9311.3|9323.4|9308.4|9326.3|9311.3|9322.3|9307.3|2
1629726820000|2021-08-23 13:53:40|9322.8|9307.8|9326|9311|9326|9311|9322.8|9307.8|4
1629726830000|2021-08-23 13:53:50|9325.6|9310.6|9325.8|9310.8|9326|9311|9325|9310|0
1629726840000|2021-08-23 13:54:00|9325.5|9310.5|9325.3|9310.3|9325.5|9310.5|9325|9310|0
1629726850000|2021-08-23 13:54:10|9325.1|9310.1|9323.8|9308.8|9325.1|9310.1|9323.6|9308.6|2
1629726860000|2021-08-23 13:54:20|9323.4|9308.4|9321.3|9306.3|9323.4|9308.4|9321.3|9306.3|3
1629726870000|2021-08-23 13:54:30|9321.7|9306.7|9323.8|9308.8|9323.8|9308.8|9321.7|9306.7|1
1629726880000|2021-08-23 13:54:40|9324.3|9309.3|9323.8|9308.8|9324.7|9309.7|9323.5|9308.5|0
1629726890000|2021-08-23 13:54:50|9323.7|9308.7|9323|9308|9323.7|9308.7|9323|9308|1
1629726900000|2021-08-23 13:55:00|9322.5|9307.5|9323.5|9308.5|9323.5|9308.5|9322.5|9307.5|3
1629726920000|2021-08-23 13:55:20|9323.1|9308.1|9323|9308|9323.1|9308.1|9323|9308|1
1629726930000|2021-08-23 13:55:30|9323.7|9308.7|9322.1|9307.1|9324.8|9309.8|9322.1|9307.1|3
1629726940000|2021-08-23 13:55:40|9322.3|9307.3|9322.5|9307.5|9322.5|9307.5|9322.3|9307.3|0
1629726950000|2021-08-23 13:55:50|9321|9306|9320.8|9305.8|9321.5|9306.5|9320.5|9305.5|0
1629726960000|2021-08-23 13:56:00|9320.5|9305.5|9324.8|9309.8|9324.8|9309.8|9319.5|9304.5|4
1629727000000|2021-08-23 13:56:40|9325.5|9310.5|9325.8|9310.8|9325.8|9310.8|9325.5|9310.5|2
1629727010000|2021-08-23 13:56:50|9320.8|9305.8|9320|9305|9320.8|9305.8|9320|9305|22
1629727020000|2021-08-23 13:57:00|9319.5|9304.5|9319.3|9304.3|9319.8|9304.8|9318.8|9303.8|0
1629727030000|2021-08-23 13:57:10|9319.2|9304.2|9318.8|9303.8|9319.2|9304.2|9318.8|9303.8|1
1629727040000|2021-08-23 13:57:20|||||||||1
1629727050000|2021-08-23 13:57:30|9326.3|9311.3|9325.3|9310.3|9326.3|9311.3|9324.8|9309.8|16
1629727060000|2021-08-23 13:57:40|9324.6|9309.6|9324.8|9309.8|9325.3|9310.3|9324.6|9309.6|0
1629727070000|2021-08-23 13:57:50|9325.3|9310.3|9328.7|9313.7|9328.7|9313.7|9325.3|9310.3|0
1629727080000|2021-08-23 13:58:00|9328.8|9313.8|9329.6|9314.6|9331.3|9316.3|9328.8|9313.8|7
1629727090000|2021-08-23 13:58:10|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|0
1629727110000|2021-08-23 13:58:30|9325.5|9310.5|9326|9311|9326|9311|9325.5|9310.5|12
1629727120000|2021-08-23 13:58:40|9327|9312|9326.8|9311.8|9327.3|9312.3|9326.8|9311.8|0
1629727130000|2021-08-23 13:58:50|9327.2|9312.2|9327.3|9312.3|9327.3|9312.3|9327.2|9312.2|0
1629727140000|2021-08-23 13:59:00|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|1
1629727150000|2021-08-23 13:59:10|9324.9|9309.9|9324.6|9309.6|9324.9|9309.9|9324.6|9309.6|0
1629727160000|2021-08-23 13:59:20|9324.3|9309.3|9322.1|9307.1|9324.3|9309.3|9321.8|9306.8|12
1629727170000|2021-08-23 13:59:30|9322|9307|9321.1|9306.1|9322|9307|9321.1|9306.1|1
1629727180000|2021-08-23 13:59:40|9321.5|9306.5|9325.5|9310.5|9325.5|9310.5|9321.5|9306.5|6
1629727190000|2021-08-23 13:59:50|9326|9311|9327|9312|9330|9315|9326|9311|6
1629727200000|2021-08-23 14:00:00|9324.6|9309.6|9325.3|9310.3|9325.5|9310.5|9324.6|9309.6|4
1629727210000|2021-08-23 14:00:10|9325.5|9310.5|9325.3|9310.3|9325.5|9310.5|9325.3|9310.3|1
1629727220000|2021-08-23 14:00:20|9324.3|9309.3|9323.8|9308.8|9324.3|9309.3|9323.8|9308.8|9
1629727230000|2021-08-23 14:00:30|9323|9308|9324|9309|9324.2|9309.2|9321.3|9306.3|31
1629727240000|2021-08-23 14:00:40|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1629727270000|2021-08-23 14:01:10|9324.2|9309.2|9323.8|9308.8|9324.2|9309.2|9323.5|9308.5|1
1629727290000|2021-08-23 14:01:30|9324|9309|9324|9309|9324|9309|9324|9309|0
1629727300000|2021-08-23 14:01:40|9323|9308|9323|9308|9323.1|9308.1|9323|9308|2
1629727310000|2021-08-23 14:01:50|9321|9306|9321|9306|9321|9306|9321|9306|4
1629727330000|2021-08-23 14:02:10|||||||||2
1629727340000|2021-08-23 14:02:20|||||||||2
1629727360000|2021-08-23 14:02:40|9320.6|9305.6|9323|9308|9323|9308|9320.5|9305.5|8
1629727380000|2021-08-23 14:03:00|9322|9307|9322|9307|9322|9307|9322|9307|0
1629727390000|2021-08-23 14:03:10|9322.5|9307.5|9325.5|9310.5|9325.5|9310.5|9322.5|9307.5|2
1629727410000|2021-08-23 14:03:30|9324|9309|9327|9312|9327|9312|9324|9309|3
1629727420000|2021-08-23 14:03:40|9327.5|9312.5|9326.1|9311.1|9327.5|9312.5|9326|9311|3
1629727430000|2021-08-23 14:03:50|9326.7|9311.7|9328|9313|9328|9313|9326.7|9311.7|0
1629727480000|2021-08-23 14:04:40|9331.8|9316.8|9332.3|9317.3|9332.3|9317.3|9331.8|9316.8|2
1629727490000|2021-08-23 14:04:50|||||||||1
1629727510000|2021-08-23 14:05:10|9334.3|9319.3|9334.3|9319.3|9334.7|9319.7|9334.3|9319.3|1
1629727520000|2021-08-23 14:05:20|9334.5|9319.5|9332|9317|9334.5|9319.5|9332|9317|3
1629727540000|2021-08-23 14:05:40|9332.1|9317.1|9333.5|9318.5|9333.5|9318.5|9332.1|9317.1|3
1629727550000|2021-08-23 14:05:50|9334|9319|9336.1|9321.1|9336.5|9321.5|9334|9319|0
1629727560000|2021-08-23 14:06:00|9336|9321|9335|9320|9336.3|9321.3|9335|9320|0
1629727580000|2021-08-23 14:06:20|||||||||2
1629727620000|2021-08-23 14:07:00|9334.6|9319.6|9332.6|9317.6|9334.6|9319.6|9332.5|9317.5|5
1629727630000|2021-08-23 14:07:10|9332.5|9317.5|9336.1|9321.1|9336.5|9321.5|9332.5|9317.5|3
1629727640000|2021-08-23 14:07:20|9335.6|9320.6|9333.8|9318.8|9335.6|9320.6|9333.8|9318.8|3
1629727650000|2021-08-23 14:07:30|9333|9318|9331|9316|9333|9318|9331|9316|0
1629727660000|2021-08-23 14:07:40|9331.6|9316.6|9336|9321|9336|9321|9331.6|9316.6|5
1629727670000|2021-08-23 14:07:50|9336.7|9321.7|9337|9322|9337|9322|9336.7|9321.7|0
1629727680000|2021-08-23 14:08:00|9337.7|9322.7|9338.5|9323.5|9338.5|9323.5|9337.7|9322.7|0
1629727690000|2021-08-23 14:08:10|||||||||1
1629727710000|2021-08-23 14:08:30|9338|9323|9336.5|9321.5|9338|9323|9336.5|9321.5|0
1629727730000|2021-08-23 14:08:50|9336.8|9321.8|9334.5|9319.5|9337|9322|9334.5|9319.5|1
1629727740000|2021-08-23 14:09:00|9334.8|9319.8|9335|9320|9335|9320|9334.8|9319.8|0
1629727750000|2021-08-23 14:09:10|9334.6|9319.6|9334.5|9319.5|9334.6|9319.6|9334.5|9319.5|0
1629727760000|2021-08-23 14:09:20|9334.1|9319.1|9330.6|9315.6|9334.1|9319.1|9329.6|9314.6|6
1629727770000|2021-08-23 14:09:30|9330.8|9315.8|9334.8|9319.8|9335|9320|9330.8|9315.8|9
1629727780000|2021-08-23 14:09:40|9335|9320|9335|9320|9335|9320|9335|9320|0
1629727790000|2021-08-23 14:09:50|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|4
1629727800000|2021-08-23 14:10:00|9336.6|9321.6|9337.7|9322.7|9338.2|9323.2|9336.6|9321.6|4
1629727810000|2021-08-23 14:10:10|9337|9322|9335.8|9320.8|9337|9322|9335.8|9320.8|5
1629727820000|2021-08-23 14:10:20|9336.2|9321.2|9341.7|9326.7|9341.7|9326.7|9336.2|9321.2|3
1629727830000|2021-08-23 14:10:30|9342.8|9327.8|9343.2|9328.2|9343.2|9328.2|9342.8|9327.8|8
1629727850000|2021-08-23 14:10:50|9342.5|9327.5|9342.2|9327.2|9342.5|9327.5|9341.2|9326.2|11
1629727860000|2021-08-23 14:11:00|9341.5|9326.5|9337.7|9322.7|9341.5|9326.5|9337.7|9322.7|5
1629727870000|2021-08-23 14:11:10|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|0
1629727880000|2021-08-23 14:11:20|9338|9323|9338|9323|9338|9323|9337|9322|2
1629727890000|2021-08-23 14:11:30|9339|9324|9337|9322|9339|9324|9337|9322|0
1629727900000|2021-08-23 14:11:40|9339|9324|9339|9324|9339|9324|9339|9324|2
1629727910000|2021-08-23 14:11:50|9339.4|9324.4|9337.2|9322.2|9339.5|9324.5|9337.2|9322.2|4
1629727920000|2021-08-23 14:12:00|9337|9322|9335|9320|9337|9322|9334|9319|7
1629727930000|2021-08-23 14:12:10|9334.5|9319.5|9333.2|9318.2|9334.5|9319.5|9333|9318|2
1629727940000|2021-08-23 14:12:20|9332|9317|9331.7|9316.7|9332|9317|9331.7|9316.7|0
1629727970000|2021-08-23 14:12:50|9332.5|9317.5|9333|9318|9333.5|9318.5|9332.5|9317.5|1
1629728000000|2021-08-23 14:13:20|9333.3|9318.3|9333|9318|9333.5|9318.5|9333|9318|0
1629728010000|2021-08-23 14:13:30|9332.7|9317.7|9331.8|9316.8|9332.7|9317.7|9331.8|9316.8|1
1629728020000|2021-08-23 14:13:40|9331.3|9316.3|9332|9317|9332.2|9317.2|9331.2|9316.2|3
1629728040000|2021-08-23 14:14:00|9333.4|9318.4|9333.2|9318.2|9333.7|9318.7|9333.2|9318.2|5
1629728050000|2021-08-23 14:14:10|9333|9318|9333.7|9318.7|9333.7|9318.7|9333|9318|0
1629728070000|2021-08-23 14:14:30|9335.4|9320.4|9337.5|9322.5|9338.2|9323.2|9335.4|9320.4|4
1629728080000|2021-08-23 14:14:40|9338.2|9323.2|9337.8|9322.8|9338.2|9323.2|9337.2|9322.2|1
1629728090000|2021-08-23 14:14:50|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|3
1629728100000|2021-08-23 14:15:00|9336.7|9321.7|9335.8|9320.8|9336.7|9321.7|9335.8|9320.8|2
1629728110000|2021-08-23 14:15:10|9336|9321|9335.7|9320.7|9336|9321|9335.7|9320.7|0
1629728120000|2021-08-23 14:15:20|9336.2|9321.2|9335.8|9320.8|9336.2|9321.2|9335.8|9320.8|0
1629728130000|2021-08-23 14:15:30|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|0
1629728140000|2021-08-23 14:15:40|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1629728150000|2021-08-23 14:15:50|9336|9321|9335.7|9320.7|9336.2|9321.2|9335.3|9320.3|20
1629728160000|2021-08-23 14:16:00|9335.3|9320.3|9336.2|9321.2|9336.2|9321.2|9335.3|9320.3|1
1629728170000|2021-08-23 14:16:10|9337.2|9322.2|9338.5|9323.5|9338.7|9323.7|9337.2|9322.2|2
1629728190000|2021-08-23 14:16:30|9338.7|9323.7|9341.2|9326.2|9341.7|9326.7|9338.7|9323.7|11
1629728200000|2021-08-23 14:16:40|9341.5|9326.5|9341.5|9326.5|9341.7|9326.7|9341.3|9326.3|1
1629728220000|2021-08-23 14:17:00|9344.5|9329.5|9346.1|9331.1|9346.1|9331.1|9344.5|9329.5|5
1629728230000|2021-08-23 14:17:10|9343|9328|9343.6|9328.6|9343.6|9328.6|9342.1|9327.1|8
1629728250000|2021-08-23 14:17:30|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1629728260000|2021-08-23 14:17:40|9344.3|9329.3|9343.8|9328.8|9344.6|9329.6|9343.8|9328.8|0
1629728270000|2021-08-23 14:17:50|9343.3|9328.3|9343.1|9328.1|9343.3|9328.3|9343.1|9328.1|0
1629728280000|2021-08-23 14:18:00|9342.2|9327.2|9343.1|9328.1|9343.1|9328.1|9342.2|9327.2|5
1629728290000|2021-08-23 14:18:10|9342.4|9327.4|9341.6|9326.6|9342.4|9327.4|9341.3|9326.3|0
1629728300000|2021-08-23 14:18:20|9340.9|9325.9|9340.6|9325.6|9340.9|9325.9|9340.6|9325.6|0
1629728340000|2021-08-23 14:19:00|||||||||1
1629728360000|2021-08-23 14:19:20|9340.5|9325.5|9340.1|9325.1|9340.5|9325.5|9340.1|9325.1|2
1629728370000|2021-08-23 14:19:30|9336.1|9321.1|9340.8|9325.8|9340.8|9325.8|9336.1|9321.1|13
1629728380000|2021-08-23 14:19:40|9341.5|9326.5|9343.3|9328.3|9343.3|9328.3|9341.5|9326.5|1
1629728390000|2021-08-23 14:19:50|9343.8|9328.8|9342.8|9327.8|9343.8|9328.8|9342.8|9327.8|1
1629728400000|2021-08-23 14:20:00|9343.8|9328.8|9344.8|9329.8|9345.1|9330.1|9343.8|9328.8|2
1629728410000|2021-08-23 14:20:10|9345.3|9330.3|9345.8|9330.8|9345.8|9330.8|9345.3|9330.3|1
1629728420000|2021-08-23 14:20:20|9347.1|9332.1|9346.8|9331.8|9347.1|9332.1|9346.8|9331.8|3
1629728430000|2021-08-23 14:20:30|9346.4|9331.4|9347.1|9332.1|9347.1|9332.1|9346.4|9331.4|2
1629728460000|2021-08-23 14:21:00|9346.8|9331.8|9346.8|9331.8|9348.6|9333.6|9346.3|9331.3|12
1629728480000|2021-08-23 14:21:20|9346.3|9331.3|9347.3|9332.3|9347.3|9332.3|9346.3|9331.3|3
1629728490000|2021-08-23 14:21:30|9346.9|9331.9|9345.5|9330.5|9346.9|9331.9|9345.5|9330.5|9
1629728500000|2021-08-23 14:21:40|9347|9332|9347|9332|9347|9332|9347|9332|12
1629728510000|2021-08-23 14:21:50|9348.1|9333.1|9347.5|9332.5|9348.5|9333.5|9347.5|9332.5|3
1629728520000|2021-08-23 14:22:00|9346|9331|9346.1|9331.1|9346.5|9331.5|9346|9331|4
1629728530000|2021-08-23 14:22:10|9346|9331|9346|9331|9346|9331|9346|9331|1
1629728540000|2021-08-23 14:22:20|||||||||1
1629728550000|2021-08-23 14:22:30|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|1
1629728570000|2021-08-23 14:22:50|||||||||2
1629728580000|2021-08-23 14:23:00|9347.5|9332.5|9349|9334|9349.5|9334.5|9347.5|9332.5|9
1629728590000|2021-08-23 14:23:10|9349.3|9334.3|9352.1|9337.1|9352.5|9337.5|9349.3|9334.3|4
1629728600000|2021-08-23 14:23:20|9352.5|9337.5|9351.8|9336.8|9352.5|9337.5|9351.8|9336.8|0
1629728610000|2021-08-23 14:23:30|9352|9337|9354.7|9339.7|9354.7|9339.7|9352|9337|8
1629728620000|2021-08-23 14:23:40|9351.1|9336.1|9352.5|9337.5|9353|9338|9351.1|9336.1|9
1629728630000|2021-08-23 14:23:50|9352.8|9337.8|9352.5|9337.5|9353|9338|9352.5|9337.5|0
1629728640000|2021-08-23 14:24:00|9351.8|9336.8|9349.5|9334.5|9351.8|9336.8|9348.5|9333.5|6
1629728650000|2021-08-23 14:24:10|9349|9334|9349.5|9334.5|9349.5|9334.5|9349|9334|0
1629728660000|2021-08-23 14:24:20|||||||||1
1629728680000|2021-08-23 14:24:40|9347|9332|9347.5|9332.5|9347.5|9332.5|9347|9332|2
1629728690000|2021-08-23 14:24:50|||||||||2
1629728700000|2021-08-23 14:25:00|9346.5|9331.5|9348.2|9333.2|9348.2|9333.2|9346.5|9331.5|9
1629728710000|2021-08-23 14:25:10|9348|9333|9347.8|9332.8|9348|9333|9347.3|9332.3|1
1629728720000|2021-08-23 14:25:20|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|1
1629728740000|2021-08-23 14:25:40|9347|9332|9347|9332|9347|9332|9347|9332|4
1629728750000|2021-08-23 14:25:50|9347.5|9332.5|9348.7|9333.7|9348.7|9333.7|9347.3|9332.3|6
1629728760000|2021-08-23 14:26:00|9347.3|9332.3|9345.6|9330.6|9347.3|9332.3|9345.6|9330.6|14
1629728770000|2021-08-23 14:26:10|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|0
1629728780000|2021-08-23 14:26:20|9344.8|9329.8|9343|9328|9344.8|9329.8|9342.3|9327.3|2
1629728800000|2021-08-23 14:26:40|9339.8|9324.8|9336.5|9321.5|9340.5|9325.5|9336.5|9321.5|4
1629728810000|2021-08-23 14:26:50|9336.7|9321.7|9336.3|9321.3|9337.3|9322.3|9336.3|9321.3|2
1629728820000|2021-08-23 14:27:00|9335.8|9320.8|9337.2|9322.2|9338.2|9323.2|9335.8|9320.8|2
1629728830000|2021-08-23 14:27:10|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|0
1629728840000|2021-08-23 14:27:20|9337|9322|9337.3|9322.3|9337.3|9322.3|9335.8|9320.8|1
1629728850000|2021-08-23 14:27:30|9337|9322|9337.3|9322.3|9337.3|9322.3|9336.3|9321.3|0
1629728860000|2021-08-23 14:27:40|9338.2|9323.2|9338.2|9323.2|9338.2|9323.2|9338.2|9323.2|0
1629728870000|2021-08-23 14:27:50|9337.3|9322.3|9338|9323|9338|9323|9337.3|9322.3|1
1629728880000|2021-08-23 14:28:00|9338.2|9323.2|9338.7|9323.7|9338.7|9323.7|9338.2|9323.2|0
1629728890000|2021-08-23 14:28:10|9338.8|9323.8|9338.5|9323.5|9338.8|9323.8|9338.5|9323.5|10
1629728910000|2021-08-23 14:28:30|9336.7|9321.7|9336.7|9321.7|9336.7|9321.7|9336.7|9321.7|15
1629728920000|2021-08-23 14:28:40|9336.3|9321.3|9335.7|9320.7|9336.3|9321.3|9335.7|9320.7|6
1629728930000|2021-08-23 14:28:50|9333|9318|9333.8|9318.8|9333.8|9318.8|9333|9318|28
1629728940000|2021-08-23 14:29:00|9333.7|9318.7|9332.7|9317.7|9333.7|9318.7|9332.7|9317.7|4
1629728950000|2021-08-23 14:29:10|9332.3|9317.3|9332.2|9317.2|9332.3|9317.3|9332.2|9317.2|1
1629728960000|2021-08-23 14:29:20|9330.2|9315.2|9330.2|9315.2|9330.2|9315.2|9330.2|9315.2|0
1629728990000|2021-08-23 14:29:50|9328.3|9313.3|9324|9309|9328.3|9313.3|9324|9309|13
1629729000000|2021-08-23 14:30:00|9325.3|9310.3|9327.3|9312.3|9328|9313|9325.3|9310.3|12
1629729010000|2021-08-23 14:30:10|9327|9312|9329.8|9314.8|9329.8|9314.8|9327|9312|5
1629729020000|2021-08-23 14:30:20|9329.3|9314.3|9326.8|9311.8|9329.3|9314.3|9326.8|9311.8|2
1629729030000|2021-08-23 14:30:30|9327.2|9312.2|9326.3|9311.3|9327.3|9312.3|9325.8|9310.8|1
1629729040000|2021-08-23 14:30:40|9327.3|9312.3|9333.3|9318.3|9333.7|9318.7|9327.3|9312.3|8
1629729050000|2021-08-23 14:30:50|9333.7|9318.7|9336.7|9321.7|9336.7|9321.7|9333.7|9318.7|3
1629729060000|2021-08-23 14:31:00|9336.8|9321.8|9343|9328|9343|9328|9336.8|9321.8|24
1629729080000|2021-08-23 14:31:20|9345.5|9330.5|9345.5|9330.5|9345.9|9330.9|9345.5|9330.5|25
1629729090000|2021-08-23 14:31:30|9345.9|9330.9|9345.7|9330.7|9345.9|9330.9|9345.7|9330.7|3
1629729100000|2021-08-23 14:31:40|9345.4|9330.4|9349.1|9334.1|9349.1|9334.1|9345.4|9330.4|4
1629729110000|2021-08-23 14:31:50|9349.2|9334.2|9351.9|9336.9|9351.9|9336.9|9349.2|9334.2|3
1629729120000|2021-08-23 14:32:00|9352.2|9337.2|9353.4|9338.4|9353.4|9338.4|9352.2|9337.2|3
1629729130000|2021-08-23 14:32:10|9354|9339|9358.9|9343.9|9358.9|9343.9|9354|9339|3
1629729140000|2021-08-23 14:32:20|9358.2|9343.2|9355.7|9340.7|9358.2|9343.2|9355.5|9340.5|6
1629729150000|2021-08-23 14:32:30|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|2
1629729160000|2021-08-23 14:32:40|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1629729170000|2021-08-23 14:32:50|9354.7|9339.7|9355.2|9340.2|9356.1|9341.1|9354.7|9339.7|24
1629729180000|2021-08-23 14:33:00|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|1
1629729190000|2021-08-23 14:33:10|9356.6|9341.6|9356.7|9341.7|9356.7|9341.7|9356.6|9341.6|1
1629729200000|2021-08-23 14:33:20|9354.9|9339.9|9355.2|9340.2|9355.2|9340.2|9354.9|9339.9|12
1629729220000|2021-08-23 14:33:40|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|2
1629729230000|2021-08-23 14:33:50|9354.9|9339.9|9344.3|9329.3|9354.9|9339.9|9344.3|9329.3|4
1629729240000|2021-08-23 14:34:00|9344|9329|9351.5|9336.5|9351.9|9336.9|9344|9329|4
1629729250000|2021-08-23 14:34:10|9351.9|9336.9|9351.5|9336.5|9352|9337|9351.5|9336.5|2
1629729260000|2021-08-23 14:34:20|9351.9|9336.9|9354.5|9339.5|9355.4|9340.4|9351.9|9336.9|4
1629729270000|2021-08-23 14:34:30|9353.5|9338.5|9354|9339|9354|9339|9353.5|9338.5|1
1629729290000|2021-08-23 14:34:50|||||||||1
1629729300000|2021-08-23 14:35:00|9353.9|9338.9|9345.7|9330.7|9353.9|9338.9|9345.7|9330.7|8
1629729310000|2021-08-23 14:35:10|9344.7|9329.7|9341.2|9326.2|9344.7|9329.7|9341|9326|2
1629729320000|2021-08-23 14:35:20|9343.9|9328.9|9347.2|9332.2|9347.2|9332.2|9343.9|9328.9|4
1629729330000|2021-08-23 14:35:30|9347.5|9332.5|9350.8|9335.8|9351.2|9336.2|9347.3|9332.3|3
1629729340000|2021-08-23 14:35:40|9350.5|9335.5|9347|9332|9350.5|9335.5|9346.7|9331.7|3
1629729350000|2021-08-23 14:35:50|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1629729360000|2021-08-23 14:36:00|9346.3|9331.3|9344|9329|9346.3|9331.3|9343.2|9328.2|10
1629729370000|2021-08-23 14:36:10|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.5|9328.5|0
1629729380000|2021-08-23 14:36:20|9344|9329|9341.5|9326.5|9344|9329|9341.5|9326.5|1
1629729390000|2021-08-23 14:36:30|9342.5|9327.5|9346|9331|9346|9331|9342.5|9327.5|5
1629729400000|2021-08-23 14:36:40|9347.8|9332.8|9348.7|9333.7|9348.7|9333.7|9347.8|9332.8|0
1629729420000|2021-08-23 14:37:00|9349.7|9334.7|9347.3|9332.3|9349.7|9334.7|9347.3|9332.3|3
1629729430000|2021-08-23 14:37:10|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629729440000|2021-08-23 14:37:20|||||||||1
1629729470000|2021-08-23 14:37:50|9347.2|9332.2|9343|9328|9347.2|9332.2|9343|9328|4
1629729480000|2021-08-23 14:38:00|9343.2|9328.2|9345.9|9330.9|9345.9|9330.9|9343.2|9328.2|0
1629729490000|2021-08-23 14:38:10|9346|9331|9343.7|9328.7|9346|9331|9343.7|9328.7|4
1629729500000|2021-08-23 14:38:20|9342.7|9327.7|9344.5|9329.5|9344.5|9329.5|9342.7|9327.7|6
1629729520000|2021-08-23 14:38:40|9345.5|9330.5|9346.2|9331.2|9346.2|9331.2|9345.5|9330.5|2
1629729540000|2021-08-23 14:39:00|||||||||1
1629729560000|2021-08-23 14:39:20|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|13
1629729570000|2021-08-23 14:39:30|9340.6|9325.6|9338.7|9323.7|9340.6|9325.6|9338.7|9323.7|2
1629729580000|2021-08-23 14:39:40|9338.3|9323.3|9338.2|9323.2|9338.3|9323.3|9338.2|9323.2|0
1629729590000|2021-08-23 14:39:50|9338|9323|9334.3|9319.3|9338|9323|9334.3|9319.3|1
1629729600000|2021-08-23 14:40:00|9333.7|9318.7|9329.4|9314.4|9333.7|9318.7|9329|9314|1
1629729610000|2021-08-23 14:40:10|9332.3|9317.3|9333.8|9318.8|9333.8|9318.8|9332.3|9317.3|5
1629729620000|2021-08-23 14:40:20|9334.5|9319.5|9340.7|9325.7|9340.7|9325.7|9334.5|9319.5|12
1629729630000|2021-08-23 14:40:30|9341|9326|9334.8|9319.8|9341.2|9326.2|9334.8|9319.8|5
1629729640000|2021-08-23 14:40:40|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|0
1629729660000|2021-08-23 14:41:00|9335.7|9320.7|9332.2|9317.2|9336.2|9321.2|9332.2|9317.2|3
1629729670000|2021-08-23 14:41:10|9332.5|9317.5|9333.7|9318.7|9333.7|9318.7|9332.5|9317.5|2
1629729680000|2021-08-23 14:41:20|9333|9318|9332.8|9317.8|9333|9318|9332.8|9317.8|0
1629729690000|2021-08-23 14:41:30|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|0
1629729700000|2021-08-23 14:41:40|9332.3|9317.3|9332.2|9317.2|9332.3|9317.3|9332.2|9317.2|1
1629729710000|2021-08-23 14:41:50|9331.4|9316.4|9329.3|9314.3|9331.4|9316.4|9329.3|9314.3|1
1629729720000|2021-08-23 14:42:00|9329.2|9314.2|9327.5|9312.5|9329.2|9314.2|9327.5|9312.5|1
1629729730000|2021-08-23 14:42:10|9326.7|9311.7|9328.2|9313.2|9328.2|9313.2|9326.3|9311.3|1
1629729750000|2021-08-23 14:42:30|9327.2|9312.2|9326.3|9311.3|9327.2|9312.2|9326.3|9311.3|0
1629729760000|2021-08-23 14:42:40|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|0
1629729770000|2021-08-23 14:42:50|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|9326.2|9311.2|0
1629729780000|2021-08-23 14:43:00|9325.8|9310.8|9325.5|9310.5|9325.8|9310.8|9325.5|9310.5|1
1629729790000|2021-08-23 14:43:10|9325.2|9310.2|9323.1|9308.1|9325.2|9310.2|9321.5|9306.5|4
1629729800000|2021-08-23 14:43:20|9323.3|9308.3|9322.3|9307.3|9323.3|9308.3|9322.3|9307.3|0
1629729810000|2021-08-23 14:43:30|9323|9308|9322.7|9307.7|9323.2|9308.2|9322.3|9307.3|2
1629729820000|2021-08-23 14:43:40|9323.2|9308.2|9322.3|9307.3|9323.2|9308.2|9322.3|9307.3|1
1629729830000|2021-08-23 14:43:50|9322.7|9307.7|9322.7|9307.7|9323.7|9308.7|9322.7|9307.7|0
1629729840000|2021-08-23 14:44:00|9322.2|9307.2|9322.3|9307.3|9323.5|9308.5|9322.2|9307.2|1
1629729850000|2021-08-23 14:44:10|9323|9308|9322.9|9307.9|9323.5|9308.5|9322.7|9307.7|2
1629729860000|2021-08-23 14:44:20|9323.5|9308.5|9322.7|9307.7|9323.5|9308.5|9322|9307|0
1629729870000|2021-08-23 14:44:30|9322.5|9307.5|9322|9307|9323.5|9308.5|9322|9307|0
1629729880000|2021-08-23 14:44:40|9322.5|9307.5|9321.2|9306.2|9322.5|9307.5|9321.2|9306.2|1
1629729890000|2021-08-23 14:44:50|9322.7|9307.7|9322.2|9307.2|9322.7|9307.7|9322.2|9307.2|0
1629729900000|2021-08-23 14:45:00|9321.9|9306.9|9323.2|9308.2|9323.5|9308.5|9321.2|9306.2|3
1629729910000|2021-08-23 14:45:10|9323|9308|9323|9308|9323|9308|9323|9308|0
1629729920000|2021-08-23 14:45:20|9322.2|9307.2|9320.7|9305.7|9322.2|9307.2|9320.7|9305.7|2
1629729930000|2021-08-23 14:45:30|9321|9306|9320.7|9305.7|9321|9306|9320.7|9305.7|1
1629729950000|2021-08-23 14:45:50|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|1
1629729960000|2021-08-23 14:46:00|9317.2|9302.2|9317.7|9302.7|9318.7|9303.7|9316.2|9301.2|2
1629729970000|2021-08-23 14:46:10|9318.2|9303.2|9316.7|9301.7|9320.7|9305.7|9316.7|9301.7|24
1629729980000|2021-08-23 14:46:20|9316.3|9301.3|9316.2|9301.2|9316.3|9301.3|9316.2|9301.2|1
1629730000000|2021-08-23 14:46:40|9316.6|9301.6|9319.2|9304.2|9319.7|9304.7|9316.6|9301.6|6
1629730010000|2021-08-23 14:46:50|9319.7|9304.7|9318.3|9303.3|9319.7|9304.7|9318.3|9303.3|1
1629730020000|2021-08-23 14:47:00|9318.2|9303.2|9316.2|9301.2|9318.7|9303.7|9316.2|9301.2|4
1629730030000|2021-08-23 14:47:10|||||||||1
1629730050000|2021-08-23 14:47:30|9318.2|9303.2|9319.2|9304.2|9319.5|9304.5|9318.2|9303.2|7
1629730060000|2021-08-23 14:47:40|9319|9304|9317|9302|9319|9304|9316.2|9301.2|11
1629730070000|2021-08-23 14:47:50|9316.7|9301.7|9317.2|9302.2|9317.5|9302.5|9316.7|9301.7|0
1629730080000|2021-08-23 14:48:00|9316.7|9301.7|9313.3|9298.3|9316.7|9301.7|9313.3|9298.3|3
1629730090000|2021-08-23 14:48:10|9312.7|9297.7|9311|9296|9312.7|9297.7|9310.8|9295.8|2
1629730100000|2021-08-23 14:48:20|9310.6|9295.6|9308.6|9293.6|9310.6|9295.6|9306.5|9291.5|11
1629730110000|2021-08-23 14:48:30|9308.5|9293.5|9308.6|9293.6|9309|9294|9308.5|9293.5|0
1629730120000|2021-08-23 14:48:40|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1629730130000|2021-08-23 14:48:50|9308.3|9293.3|9309.8|9294.8|9310.8|9295.8|9308|9293|7
1629730160000|2021-08-23 14:49:20|9310.8|9295.8|9308.8|9293.8|9310.8|9295.8|9308.8|9293.8|7
1629730170000|2021-08-23 14:49:30|9308.1|9293.1|9310.5|9295.5|9310.8|9295.8|9307.5|9292.5|1
1629730180000|2021-08-23 14:49:40|9309.6|9294.6|9309|9294|9309.6|9294.6|9308.8|9293.8|1
1629730220000|2021-08-23 14:50:20|9309.3|9294.3|9309.5|9294.5|9309.5|9294.5|9308.8|9293.8|0
1629730230000|2021-08-23 14:50:30|9308.6|9293.6|9309.1|9294.1|9309.5|9294.5|9308.6|9293.6|5
1629730240000|2021-08-23 14:50:40|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1629730250000|2021-08-23 14:50:50|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|1
1629730260000|2021-08-23 14:51:00|9311|9296|9310|9295|9311|9296|9310|9295|4
1629730270000|2021-08-23 14:51:10|9309|9294|9307|9292|9309|9294|9307|9292|1
1629730280000|2021-08-23 14:51:20|9306.8|9291.8|9311|9296|9311|9296|9306.8|9291.8|5
1629730290000|2021-08-23 14:51:30|9308.8|9293.8|9314.2|9299.2|9314.3|9299.3|9308.8|9293.8|10
1629730300000|2021-08-23 14:51:40|9313.7|9298.7|9313.7|9298.7|9314.2|9299.2|9313.7|9298.7|0
1629730310000|2021-08-23 14:51:50|9313.2|9298.2|9313.7|9298.7|9314|9299|9313.2|9298.2|1
1629730320000|2021-08-23 14:52:00|9312.8|9297.8|9311.8|9296.8|9312.8|9297.8|9311.8|9296.8|1
1629730330000|2021-08-23 14:52:10|9312.5|9297.5|9311.8|9296.8|9312.8|9297.8|9311.8|9296.8|1
1629730340000|2021-08-23 14:52:20|9311.1|9296.1|9311.8|9296.8|9311.8|9296.8|9311|9296|1
1629730350000|2021-08-23 14:52:30|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9313.7|9298.7|5
1629730360000|2021-08-23 14:52:40|9315|9300|9315.2|9300.2|9315.2|9300.2|9314.3|9299.3|2
1629730370000|2021-08-23 14:52:50|9315.5|9300.5|9316.7|9301.7|9316.7|9301.7|9315.5|9300.5|8
1629730380000|2021-08-23 14:53:00|9318.5|9303.5|9316.7|9301.7|9320.9|9305.9|9316.7|9301.7|22
1629730390000|2021-08-23 14:53:10|9317.1|9302.1|9317.2|9302.2|9317.2|9302.2|9316.7|9301.7|6
1629730400000|2021-08-23 14:53:20|9317.9|9302.9|9319.6|9304.6|9320.2|9305.2|9316.2|9301.2|3
1629730410000|2021-08-23 14:53:30|9319.7|9304.7|9316.9|9301.9|9319.7|9304.7|9316.9|9301.9|1
1629730420000|2021-08-23 14:53:40|9316.5|9301.5|9315|9300|9316.5|9301.5|9314.7|9299.7|5
1629730430000|2021-08-23 14:53:50|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1629730440000|2021-08-23 14:54:00|9313.7|9298.7|9317|9302|9317|9302|9313.7|9298.7|5
1629730450000|2021-08-23 14:54:10|9317.4|9302.4|9317|9302|9317.5|9302.5|9315.5|9300.5|0
1629730460000|2021-08-23 14:54:20|9317.5|9302.5|9317.9|9302.9|9317.9|9302.9|9317.2|9302.2|0
1629730470000|2021-08-23 14:54:30|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|3
1629730480000|2021-08-23 14:54:40|9318.7|9303.7|9319|9304|9319.4|9304.4|9318.7|9303.7|2
1629730500000|2021-08-23 14:55:00|9319.4|9304.4|9320.5|9305.5|9321|9306|9319.4|9304.4|5
1629730510000|2021-08-23 14:55:10|||||||||1
1629730520000|2021-08-23 14:55:20|9321.7|9306.7|9323.2|9308.2|9323.2|9308.2|9321.7|9306.7|1
1629730530000|2021-08-23 14:55:30|9323|9308|9325.2|9310.2|9325.2|9310.2|9323|9308|5
1629730560000|2021-08-23 14:56:00|||||||||3
1629730570000|2021-08-23 14:56:10|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|2
1629730590000|2021-08-23 14:56:30|9325.5|9310.5|9323.3|9308.3|9325.8|9310.8|9323.3|9308.3|1
1629730600000|2021-08-23 14:56:40|9322.3|9307.3|9322|9307|9322.3|9307.3|9322|9307|0
1629730620000|2021-08-23 14:57:00|9322.7|9307.7|9321.5|9306.5|9323|9308|9321.5|9306.5|1
1629730630000|2021-08-23 14:57:10|9321.8|9306.8|9320.6|9305.6|9322|9307|9320.6|9305.6|1
1629730640000|2021-08-23 14:57:20|9320.8|9305.8|9321|9306|9321|9306|9320.8|9305.8|1
1629730680000|2021-08-23 14:58:00|||||||||1
1629730690000|2021-08-23 14:58:10|9319|9304|9319.1|9304.1|9319.1|9304.1|9319|9304|8
1629730700000|2021-08-23 14:58:20|||||||||1
1629730710000|2021-08-23 14:58:30|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|2
1629730720000|2021-08-23 14:58:40|9321.8|9306.8|9322|9307|9322|9307|9321.8|9306.8|1
1629730750000|2021-08-23 14:59:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|1
1629730760000|2021-08-23 14:59:20|9325|9310|9325|9310|9325|9310|9325|9310|2
1629730770000|2021-08-23 14:59:30|9324.6|9309.6|9323.6|9308.6|9324.6|9309.6|9323.6|9308.6|21
1629730780000|2021-08-23 14:59:40|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|1
1629730790000|2021-08-23 14:59:50|9322|9307|9321.5|9306.5|9322|9307|9321.5|9306.5|5
1629730800000|2021-08-23 15:00:00|9321.3|9306.3|9321.3|9306.3|9321.3|9306.3|9321.3|9306.3|2
1629730810000|2021-08-23 15:00:10|9321.1|9306.1|9319.5|9304.5|9321.1|9306.1|9319.5|9304.5|5
1629730820000|2021-08-23 15:00:20|||||||||2
1629730830000|2021-08-23 15:00:30|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|1
1629730850000|2021-08-23 15:00:50|9319.6|9304.6|9315.5|9300.5|9319.6|9304.6|9315.5|9300.5|7
1629730860000|2021-08-23 15:01:00|9315|9300|9314|9299|9315|9300|9314|9299|0
1629730870000|2021-08-23 15:01:10|9313.5|9298.5|9311.5|9296.5|9313.5|9298.5|9311.5|9296.5|4
1629730880000|2021-08-23 15:01:20|9311|9296|9310.6|9295.6|9311|9296|9310.6|9295.6|1
1629730890000|2021-08-23 15:01:30|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|2
1629730900000|2021-08-23 15:01:40|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|11
1629730910000|2021-08-23 15:01:50|9314.5|9299.5|9312.6|9297.6|9314.6|9299.6|9311.8|9296.8|2
1629730920000|2021-08-23 15:02:00|||||||||1
1629730930000|2021-08-23 15:02:10|9312.8|9297.8|9312.6|9297.6|9313.1|9298.1|9312.6|9297.6|22
1629730940000|2021-08-23 15:02:20|9311.6|9296.6|9307.6|9292.6|9311.6|9296.6|9307.6|9292.6|30
1629730950000|2021-08-23 15:02:30|9307.1|9292.1|9305.9|9290.9|9307.1|9292.1|9305.9|9290.9|0
1629730960000|2021-08-23 15:02:40|9307.6|9292.6|9312.3|9297.3|9312.3|9297.3|9307.6|9292.6|2
1629730970000|2021-08-23 15:02:50|||||||||1
1629730990000|2021-08-23 15:03:10|||||||||1
1629731000000|2021-08-23 15:03:20|||||||||1
1629731010000|2021-08-23 15:03:30|9310.9|9295.9|9308.8|9293.8|9310.9|9295.9|9308.8|9293.8|6
1629731020000|2021-08-23 15:03:40|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1629731030000|2021-08-23 15:03:50|9306.1|9291.1|9306.5|9291.5|9306.5|9291.5|9305.8|9290.8|6
1629731040000|2021-08-23 15:04:00|9307.1|9292.1|9309|9294|9309|9294|9307.1|9292.1|0
1629731050000|2021-08-23 15:04:10|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|1
1629731060000|2021-08-23 15:04:20|9309|9294|9309|9294|9309|9294|9309|9294|1
1629731080000|2021-08-23 15:04:40|9309.1|9294.1|9309.5|9294.5|9309.5|9294.5|9309.1|9294.1|1
1629731090000|2021-08-23 15:04:50|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1629731100000|2021-08-23 15:05:00|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|0
1629731110000|2021-08-23 15:05:10|9310.8|9295.8|9315.1|9300.1|9315.6|9300.6|9310.8|9295.8|4
1629731120000|2021-08-23 15:05:20|9316|9301|9316.3|9301.3|9316.3|9301.3|9315.9|9300.9|2
1629731130000|2021-08-23 15:05:30|9316.6|9301.6|9316.8|9301.8|9316.8|9301.8|9316.6|9301.6|0
1629731140000|2021-08-23 15:05:40|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|2
1629731150000|2021-08-23 15:05:50|9321.1|9306.1|9321.3|9306.3|9321.8|9306.8|9321.1|9306.1|1
1629731160000|2021-08-23 15:06:00|9316.9|9301.9|9314.8|9299.8|9316.9|9301.9|9314.8|9299.8|9
1629731170000|2021-08-23 15:06:10|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|0
1629731180000|2021-08-23 15:06:20|9315.3|9300.3|9316.3|9301.3|9316.3|9301.3|9315.3|9300.3|5
1629731190000|2021-08-23 15:06:30|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|1
1629731220000|2021-08-23 15:07:00|9317.6|9302.6|9314.7|9299.7|9317.8|9302.8|9314.7|9299.7|5
1629731230000|2021-08-23 15:07:10|9314.3|9299.3|9313.8|9298.8|9314.3|9299.3|9313.8|9298.8|0
1629731240000|2021-08-23 15:07:20|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|1
1629731260000|2021-08-23 15:07:40|9314.4|9299.4|9314.3|9299.3|9314.4|9299.4|9314.3|9299.3|1
1629731280000|2021-08-23 15:08:00|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|3
1629731290000|2021-08-23 15:08:10|||||||||1
1629731300000|2021-08-23 15:08:20|9317.8|9302.8|9318.8|9303.8|9318.8|9303.8|9317.8|9302.8|1
1629731310000|2021-08-23 15:08:30|9319.1|9304.1|9319.3|9304.3|9319.3|9304.3|9319.1|9304.1|0
1629731320000|2021-08-23 15:08:40|9319.6|9304.6|9320.6|9305.6|9320.6|9305.6|9319.6|9304.6|1
1629731330000|2021-08-23 15:08:50|||||||||1
1629731340000|2021-08-23 15:09:00|9319.1|9304.1|9317.8|9302.8|9319.1|9304.1|9317.8|9302.8|4
1629731350000|2021-08-23 15:09:10|||||||||1
1629731370000|2021-08-23 15:09:30|||||||||1
1629731380000|2021-08-23 15:09:40|9317.6|9302.6|9317.4|9302.4|9317.6|9302.6|9317.4|9302.4|0
1629731390000|2021-08-23 15:09:50|||||||||1
1629731400000|2021-08-23 15:10:00|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1629731410000|2021-08-23 15:10:10|9315.9|9300.9|9313.9|9298.9|9315.9|9300.9|9313.9|9298.9|2
1629731420000|2021-08-23 15:10:20|9313.4|9298.4|9316.3|9301.3|9316.3|9301.3|9313.4|9298.4|4
1629731430000|2021-08-23 15:10:30|9317|9302|9316.8|9301.8|9317.3|9302.3|9316.8|9301.8|1
1629731450000|2021-08-23 15:10:50|||||||||1
1629731470000|2021-08-23 15:11:10|9316.4|9301.4|9313.4|9298.4|9316.4|9301.4|9313.4|9298.4|6
1629731480000|2021-08-23 15:11:20|9313.1|9298.1|9314.3|9299.3|9314.3|9299.3|9313.1|9298.1|5
1629731490000|2021-08-23 15:11:30|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|1
1629731500000|2021-08-23 15:11:40|9312.9|9297.9|9313.4|9298.4|9313.8|9298.8|9312.9|9297.9|1
1629731520000|2021-08-23 15:12:00|9313.8|9298.8|9313.9|9298.9|9313.9|9298.9|9313.8|9298.8|0
1629731540000|2021-08-23 15:12:20|||||||||1
1629731560000|2021-08-23 15:12:40|9314.2|9299.2|9315.8|9300.8|9315.8|9300.8|9314.2|9299.2|2
1629731580000|2021-08-23 15:13:00|9315.1|9300.1|9313.4|9298.4|9315.1|9300.1|9312.4|9297.4|9
1629731600000|2021-08-23 15:13:20|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|0
1629731620000|2021-08-23 15:13:40|9311.6|9296.6|9308.6|9293.6|9312.4|9297.4|9308.6|9293.6|15
1629731630000|2021-08-23 15:13:50|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|0
1629731640000|2021-08-23 15:14:00|9309.1|9294.1|9307.1|9292.1|9310.4|9295.4|9307.1|9292.1|9
1629731650000|2021-08-23 15:14:10|9306.6|9291.6|9307.9|9292.9|9307.9|9292.9|9306.6|9291.6|4
1629731660000|2021-08-23 15:14:20|9308.2|9293.2|9308.3|9293.3|9308.6|9293.6|9308.2|9293.2|5
1629731670000|2021-08-23 15:14:30|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|4
1629731700000|2021-08-23 15:15:00|9307.4|9292.4|9306.9|9291.9|9307.4|9292.4|9306.2|9291.2|8
1629731710000|2021-08-23 15:15:10|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|1
1629731730000|2021-08-23 15:15:30|9306.4|9291.4|9305.2|9290.2|9306.4|9291.4|9305.2|9290.2|1
1629731740000|2021-08-23 15:15:40|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|2
1629731750000|2021-08-23 15:15:50|9304.9|9289.9|9307.5|9292.5|9308.5|9293.5|9304.9|9289.9|9
1629731760000|2021-08-23 15:16:00|9307.2|9292.2|9304.2|9289.2|9307.2|9292.2|9304.2|9289.2|2
1629731770000|2021-08-23 15:16:10|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|4
1629731780000|2021-08-23 15:16:20|||||||||9
1629731790000|2021-08-23 15:16:30|9308|9293|9309.2|9294.2|9309.2|9294.2|9308|9293|5
1629731800000|2021-08-23 15:16:40|9309.4|9294.4|9309.5|9294.5|9309.5|9294.5|9309.2|9294.2|89
1629731810000|2021-08-23 15:16:50|9310.2|9295.2|9309.9|9294.9|9310.9|9295.9|9309.4|9294.4|10
1629731820000|2021-08-23 15:17:00|9309.7|9294.7|9307.5|9292.5|9309.7|9294.7|9307.5|9292.5|3
1629731830000|2021-08-23 15:17:10|9309|9294|9309.7|9294.7|9309.7|9294.7|9309|9294|1
1629731840000|2021-08-23 15:17:20|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1629731850000|2021-08-23 15:17:30|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|1
1629731880000|2021-08-23 15:18:00|9308.5|9293.5|9307.5|9292.5|9308.5|9293.5|9307.5|9292.5|6
1629731890000|2021-08-23 15:18:10|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307|9292|16
1629731910000|2021-08-23 15:18:30|9307.4|9292.4|9308.2|9293.2|9308.2|9293.2|9307.4|9292.4|2
1629731920000|2021-08-23 15:18:40|9308.4|9293.4|9310.2|9295.2|9310.2|9295.2|9308.4|9293.4|5
1629731940000|2021-08-23 15:19:00|9310.5|9295.5|9306.9|9291.9|9310.7|9295.7|9306.9|9291.9|2
1629731950000|2021-08-23 15:19:10|9305.9|9290.9|9303.5|9288.5|9305.9|9290.9|9303.5|9288.5|5
1629731960000|2021-08-23 15:19:20|9302.7|9287.7|9302.9|9287.9|9302.9|9287.9|9302.4|9287.4|5
1629731980000|2021-08-23 15:19:40|9300.4|9285.4|9301.4|9286.4|9301.4|9286.4|9300.4|9285.4|15
1629731990000|2021-08-23 15:19:50|9302.5|9287.5|9303.2|9288.2|9304.9|9289.9|9302.4|9287.4|7
1629732000000|2021-08-23 15:20:00|9304.7|9289.7|9306.4|9291.4|9308.7|9293.7|9304.7|9289.7|12
1629732010000|2021-08-23 15:20:10|9305.7|9290.7|9302.9|9287.9|9305.7|9290.7|9302.9|9287.9|0
1629732020000|2021-08-23 15:20:20|9303.2|9288.2|9303|9288|9303.2|9288.2|9303|9288|0
1629732030000|2021-08-23 15:20:30|9302.9|9287.9|9302.4|9287.4|9302.9|9287.9|9302.4|9287.4|0
1629732050000|2021-08-23 15:20:50|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|1
1629732060000|2021-08-23 15:21:00|9305.7|9290.7|9309.2|9294.2|9309.7|9294.7|9305.7|9290.7|5
1629732070000|2021-08-23 15:21:10|9307|9292|9306.7|9291.7|9307|9292|9306.7|9291.7|2
1629732080000|2021-08-23 15:21:20|9307.2|9292.2|9308.5|9293.5|9308.5|9293.5|9307.2|9292.2|1
1629732120000|2021-08-23 15:22:00|9308.9|9293.9|9309.5|9294.5|9309.5|9294.5|9308.9|9293.9|0
1629732130000|2021-08-23 15:22:10|9309.9|9294.9|9310.6|9295.6|9310.6|9295.6|9309.9|9294.9|3
1629732140000|2021-08-23 15:22:20|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|3
1629732150000|2021-08-23 15:22:30|9307.4|9292.4|9306|9291|9307.4|9292.4|9306|9291|0
1629732160000|2021-08-23 15:22:40|9304|9289|9306.9|9291.9|9306.9|9291.9|9304|9289|1
1629732170000|2021-08-23 15:22:50|9307|9292|9306.4|9291.4|9307.2|9292.2|9306.4|9291.4|1
1629732180000|2021-08-23 15:23:00|9306.2|9291.2|9304.5|9289.5|9308|9293|9304.5|9289.5|5
1629732190000|2021-08-23 15:23:10|9304.2|9289.2|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|5
1629732210000|2021-08-23 15:23:30|9303.4|9288.4|9302.7|9287.7|9303.4|9288.4|9302.7|9287.7|0
1629732230000|2021-08-23 15:23:50|9302.4|9287.4|9301.7|9286.7|9302.4|9287.4|9300.9|9285.9|3
1629732240000|2021-08-23 15:24:00|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|0
1629732250000|2021-08-23 15:24:10|9302|9287|9302|9287|9302|9287|9302|9287|1
1629732270000|2021-08-23 15:24:30|9301.5|9286.5|9298.2|9283.2|9301.5|9286.5|9298.2|9283.2|14
1629732290000|2021-08-23 15:24:50|||||||||1
1629732310000|2021-08-23 15:25:10|9299.4|9284.4|9299.9|9284.9|9299.9|9284.9|9299.4|9284.4|2
1629732320000|2021-08-23 15:25:20|9300.2|9285.2|9300.7|9285.7|9300.7|9285.7|9300.2|9285.2|1
1629732330000|2021-08-23 15:25:30|9301.4|9286.4|9302|9287|9302|9287|9301.4|9286.4|13
1629732340000|2021-08-23 15:25:40|9302.4|9287.4|9302.5|9287.5|9302.7|9287.7|9302.4|9287.4|7
1629732350000|2021-08-23 15:25:50|9300|9285|9299.2|9284.2|9300|9285|9299.2|9284.2|6
1629732360000|2021-08-23 15:26:00|9299|9284|9301|9286|9301|9286|9299|9284|7
1629732400000|2021-08-23 15:26:40|9301.4|9286.4|9302.2|9287.2|9302.2|9287.2|9301.4|9286.4|9
1629732410000|2021-08-23 15:26:50|9301.7|9286.7|9300.5|9285.5|9301.7|9286.7|9300.5|9285.5|10
1629732420000|2021-08-23 15:27:00|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1629732430000|2021-08-23 15:27:10|9301.2|9286.2|9301.8|9286.8|9301.8|9286.8|9301.2|9286.2|1
1629732450000|2021-08-23 15:27:30|9301.2|9286.2|9301.3|9286.3|9301.3|9286.3|9299.8|9284.8|5
1629732470000|2021-08-23 15:27:50|9302.4|9287.4|9304.8|9289.8|9305.2|9290.2|9302.4|9287.4|5
1629732480000|2021-08-23 15:28:00|9302.3|9287.3|9303.3|9288.3|9303.3|9288.3|9302.3|9287.3|2
1629732520000|2021-08-23 15:28:40|9303.5|9288.5|9302.5|9287.5|9303.5|9288.5|9302.5|9287.5|2
1629732530000|2021-08-23 15:28:50|9303|9288|9303.3|9288.3|9303.3|9288.3|9303|9288|0
1629732540000|2021-08-23 15:29:00|9302.8|9287.8|9301.8|9286.8|9302.8|9287.8|9300.8|9285.8|5
1629732550000|2021-08-23 15:29:10|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|2
1629732560000|2021-08-23 15:29:20|9303.7|9288.7|9304.5|9289.5|9304.5|9289.5|9303|9288|3
1629732570000|2021-08-23 15:29:30|9304.2|9289.2|9304|9289|9304.2|9289.2|9304|9289|0
1629732580000|2021-08-23 15:29:40|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|1
1629732590000|2021-08-23 15:29:50|9304.8|9289.8|9306.7|9291.7|9306.7|9291.7|9304.8|9289.8|15
1629732600000|2021-08-23 15:30:00|9307|9292|9306.7|9291.7|9307|9292|9305.8|9290.8|15
1629732620000|2021-08-23 15:30:20|9307.3|9292.3|9307.5|9292.5|9307.5|9292.5|9307.3|9292.3|13
1629732640000|2021-08-23 15:30:40|||||||||1
1629732660000|2021-08-23 15:31:00|9308|9293|9308.5|9293.5|9308.5|9293.5|9308|9293|1
1629732670000|2021-08-23 15:31:10|9307.7|9292.7|9307.2|9292.2|9307.7|9292.7|9306.7|9291.7|3
1629732680000|2021-08-23 15:31:20|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1629732690000|2021-08-23 15:31:30|9308.2|9293.2|9308|9293|9308.2|9293.2|9308|9293|0
1629732700000|2021-08-23 15:31:40|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|27
1629732710000|2021-08-23 15:31:50|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|1
1629732750000|2021-08-23 15:32:30|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|1
1629732760000|2021-08-23 15:32:40|9305|9290|9305|9290|9305|9290|9305|9290|1
1629732780000|2021-08-23 15:33:00|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|1
1629732810000|2021-08-23 15:33:30|9304|9289|9301.7|9286.7|9304|9289|9301.7|9286.7|2
1629732830000|2021-08-23 15:33:50|9303.5|9288.5|9303.5|9288.5|9304.2|9289.2|9303.5|9288.5|7
1629732840000|2021-08-23 15:34:00|9304|9289|9304|9289|9304|9289|9304|9289|0
1629732860000|2021-08-23 15:34:20|9304.3|9289.3|9301.8|9286.8|9304.5|9289.5|9301.8|9286.8|121
1629732870000|2021-08-23 15:34:30|9302.2|9287.2|9301.6|9286.6|9302.2|9287.2|9301.5|9286.5|6
1629732880000|2021-08-23 15:34:40|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|0
1629732900000|2021-08-23 15:35:00|9301|9286|9301|9286|9301|9286|9301|9286|4
1629732910000|2021-08-23 15:35:10|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|2
1629732920000|2021-08-23 15:35:20|9302|9287|9302|9287|9302|9287|9302|9287|1
1629732930000|2021-08-23 15:35:30|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|0
1629732940000|2021-08-23 15:35:40|9302.1|9287.1|9302|9287|9302.1|9287.1|9302|9287|0
1629732960000|2021-08-23 15:36:00|9302.5|9287.5|9303|9288|9303|9288|9302.5|9287.5|0
1629733000000|2021-08-23 15:36:40|9299.1|9284.1|9299.1|9284.1|9299.5|9284.5|9299.1|9284.1|7
1629733010000|2021-08-23 15:36:50|9299|9284|9299.5|9284.5|9299.5|9284.5|9299|9284|3
1629733020000|2021-08-23 15:37:00|9299.8|9284.8|9300.5|9285.5|9300.5|9285.5|9299.8|9284.8|2
1629733030000|2021-08-23 15:37:10|9300|9285|9300|9285|9300|9285|9300|9285|7
1629733040000|2021-08-23 15:37:20|9300.3|9285.3|9300.5|9285.5|9300.5|9285.5|9300.3|9285.3|0
1629733050000|2021-08-23 15:37:30|9299.8|9284.8|9299.5|9284.5|9299.8|9284.8|9299.5|9284.5|0
1629733060000|2021-08-23 15:37:40|9299.6|9284.6|9299.8|9284.8|9299.8|9284.8|9299.6|9284.6|4
1629733080000|2021-08-23 15:38:00|9299.9|9284.9|9300.6|9285.6|9300.6|9285.6|9299.9|9284.9|1
1629733100000|2021-08-23 15:38:20|9301.1|9286.1|9305.1|9290.1|9305.1|9290.1|9301.1|9286.1|9
1629733110000|2021-08-23 15:38:30|9305.5|9290.5|9305.6|9290.6|9305.6|9290.6|9305.5|9290.5|0
1629733120000|2021-08-23 15:38:40|9305.5|9290.5|9307.8|9292.8|9307.8|9292.8|9305.5|9290.5|13
1629733140000|2021-08-23 15:39:00|9308.3|9293.3|9307.5|9292.5|9308.3|9293.3|9307.5|9292.5|5
1629733150000|2021-08-23 15:39:10|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|0
1629733160000|2021-08-23 15:39:20|9307|9292|9304.8|9289.8|9307|9292|9304.8|9289.8|3
1629733170000|2021-08-23 15:39:30|9305.8|9290.8|9306.3|9291.3|9306.3|9291.3|9305.8|9290.8|0
1629733180000|2021-08-23 15:39:40|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1629733190000|2021-08-23 15:39:50|9306.1|9291.1|9306|9291|9306.1|9291.1|9306|9291|2
1629733200000|2021-08-23 15:40:00|9307|9292|9310.5|9295.5|9310.5|9295.5|9307|9292|13
1629733210000|2021-08-23 15:40:10|9311.5|9296.5|9312.5|9297.5|9312.5|9297.5|9311.5|9296.5|9
1629733220000|2021-08-23 15:40:20|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|1
1629733230000|2021-08-23 15:40:30|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1629733240000|2021-08-23 15:40:40|||||||||1
1629733250000|2021-08-23 15:40:50|9313|9298|9312.5|9297.5|9313|9298|9312|9297|3
1629733260000|2021-08-23 15:41:00|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|4
1629733270000|2021-08-23 15:41:10|9314|9299|9314|9299|9314|9299|9313.5|9298.5|1
1629733290000|2021-08-23 15:41:30|9314.3|9299.3|9314.5|9299.5|9314.5|9299.5|9314.3|9299.3|0
1629733320000|2021-08-23 15:42:00|||||||||1
1629733340000|2021-08-23 15:42:20|9313.5|9298.5|9308.8|9293.8|9313.5|9298.5|9308.8|9293.8|13
1629733350000|2021-08-23 15:42:30|9309|9294|9309.3|9294.3|9309.3|9294.3|9309|9294|2
1629733370000|2021-08-23 15:42:50|9309|9294|9309.3|9294.3|9309.3|9294.3|9308.8|9293.8|5
1629733410000|2021-08-23 15:43:30|||||||||1
1629733430000|2021-08-23 15:43:50|9310.8|9295.8|9311.2|9296.2|9311.2|9296.2|9310.8|9295.8|4
1629733440000|2021-08-23 15:44:00|9311.7|9296.7|9313.7|9298.7|9313.7|9298.7|9311.7|9296.7|0
1629733470000|2021-08-23 15:44:30|||||||||1
1629733480000|2021-08-23 15:44:40|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9308.8|9293.8|12
1629733490000|2021-08-23 15:44:50|9308.8|9293.8|9309.7|9294.7|9309.7|9294.7|9308.8|9293.8|1
1629733500000|2021-08-23 15:45:00|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|2
1629733510000|2021-08-23 15:45:10|||||||||1
1629733520000|2021-08-23 15:45:20|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|0
1629733530000|2021-08-23 15:45:30|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1629733540000|2021-08-23 15:45:40|9309|9294|9308.8|9293.8|9309|9294|9308.8|9293.8|0
1629733550000|2021-08-23 15:45:50|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|1
1629733560000|2021-08-23 15:46:00|9307.3|9292.3|9307.3|9292.3|9307.8|9292.8|9307.3|9292.3|0
1629733570000|2021-08-23 15:46:10|9306.6|9291.6|9305.8|9290.8|9306.6|9291.6|9305.8|9290.8|6
1629733580000|2021-08-23 15:46:20|9305.5|9290.5|9304.8|9289.8|9305.5|9290.5|9304.8|9289.8|3
1629733610000|2021-08-23 15:46:50|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|6
1629733640000|2021-08-23 15:47:20|||||||||1
1629733690000|2021-08-23 15:48:10|9308.7|9293.7|9307.8|9292.8|9308.7|9293.7|9307.8|9292.8|6
1629733700000|2021-08-23 15:48:20|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1629733720000|2021-08-23 15:48:40|||||||||1
1629733740000|2021-08-23 15:49:00|||||||||10
1629733770000|2021-08-23 15:49:30|9307.3|9292.3|9306.8|9291.8|9307.3|9292.3|9306.8|9291.8|0
1629733800000|2021-08-23 15:50:00|9307.3|9292.3|9301.8|9286.8|9307.3|9292.3|9301.3|9286.3|9
1629733810000|2021-08-23 15:50:10|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|0
1629733820000|2021-08-23 15:50:20|||||||||1
1629733830000|2021-08-23 15:50:30|||||||||2
1629733840000|2021-08-23 15:50:40|9300.8|9285.8|9300.3|9285.3|9301.8|9286.8|9300.3|9285.3|15
1629733850000|2021-08-23 15:50:50|9299.6|9284.6|9300.8|9285.8|9300.8|9285.8|9299.3|9284.3|2
1629733860000|2021-08-23 15:51:00|9301.3|9286.3|9300.8|9285.8|9301.3|9286.3|9300.8|9285.8|0
1629733870000|2021-08-23 15:51:10|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|2
1629733900000|2021-08-23 15:51:40|||||||||1
1629733920000|2021-08-23 15:52:00|9301.5|9286.5|9297.6|9282.6|9301.5|9286.5|9297.6|9282.6|6
1629733930000|2021-08-23 15:52:10|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|1
1629733940000|2021-08-23 15:52:20|9298.8|9283.8|9299.1|9284.1|9299.1|9284.1|9298.6|9283.6|0
1629733970000|2021-08-23 15:52:50|9300.5|9285.5|9300.8|9285.8|9300.8|9285.8|9300.5|9285.5|2
1629734040000|2021-08-23 15:54:00|9301|9286|9301|9286|9301|9286|9301|9286|0
1629734050000|2021-08-23 15:54:10|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|0
1629734100000|2021-08-23 15:55:00|9301.5|9286.5|9302.8|9287.8|9302.8|9287.8|9301.5|9286.5|4
1629734110000|2021-08-23 15:55:10|9303.5|9288.5|9303.3|9288.3|9303.8|9288.8|9303.3|9288.3|4
1629734130000|2021-08-23 15:55:30|9303.6|9288.6|9300.8|9285.8|9303.6|9288.6|9300.1|9285.1|6
1629734140000|2021-08-23 15:55:40|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|0
1629734160000|2021-08-23 15:56:00|9301.8|9286.8|9302|9287|9302|9287|9301.8|9286.8|0
1629734170000|2021-08-23 15:56:10|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|0
1629734180000|2021-08-23 15:56:20|||||||||1
1629734190000|2021-08-23 15:56:30|9303.6|9288.6|9304.3|9289.3|9304.3|9289.3|9303.6|9288.6|3
1629734200000|2021-08-23 15:56:40|9304.5|9289.5|9304.1|9289.1|9304.5|9289.5|9304.1|9289.1|1
1629734220000|2021-08-23 15:57:00|||||||||1
1629734250000|2021-08-23 15:57:30|9304|9289|9304|9289|9304|9289|9304|9289|0
1629734290000|2021-08-23 15:58:10|9304.3|9289.3|9303.5|9288.5|9304.3|9289.3|9302.6|9287.6|3
1629734300000|2021-08-23 15:58:20|9303.1|9288.1|9303|9288|9303.1|9288.1|9303|9288|0
1629734310000|2021-08-23 15:58:30|9303.3|9288.3|9303.5|9288.5|9303.8|9288.8|9303.3|9288.3|11
1629734330000|2021-08-23 15:58:50|9303.8|9288.8|9304.5|9289.5|9304.8|9289.8|9303.8|9288.8|0
1629734380000|2021-08-23 15:59:40|9304.8|9289.8|9305|9290|9305|9290|9304.8|9289.8|0
1629734390000|2021-08-23 15:59:50|9306.7|9291.7|9307|9292|9307|9292|9306.7|9291.7|8
1629734400000|2021-08-23 16:00:00|9306.8|9291.8|9307.7|9292.7|9307.7|9292.7|9306.8|9291.8|14
1629734410000|2021-08-23 16:00:10|||||||||2
1629734420000|2021-08-23 16:00:20|||||||||3
1629734430000|2021-08-23 16:00:30|9309.1|9294.1|9311.9|9296.9|9311.9|9296.9|9308.7|9293.7|9
1629734440000|2021-08-23 16:00:40|9310.9|9295.9|9312.9|9297.9|9312.9|9297.9|9310.9|9295.9|5
1629734450000|2021-08-23 16:00:50|9315.2|9300.2|9316.1|9301.1|9316.1|9301.1|9315.2|9300.2|5
1629734460000|2021-08-23 16:01:00|9318.4|9303.4|9315.7|9300.7|9318.4|9303.4|9315.7|9300.7|18
1629734470000|2021-08-23 16:01:10|9315.4|9300.4|9316.1|9301.1|9316.1|9301.1|9314.9|9299.9|1
1629734490000|2021-08-23 16:01:30|9316.4|9301.4|9316.9|9301.9|9316.9|9301.9|9316.4|9301.4|0
1629734500000|2021-08-23 16:01:40|9317.9|9302.9|9318.4|9303.4|9318.4|9303.4|9317.9|9302.9|4
1629734520000|2021-08-23 16:02:00|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1629734530000|2021-08-23 16:02:10|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|0
1629734540000|2021-08-23 16:02:20|||||||||2
1629734560000|2021-08-23 16:02:40|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|4
1629734570000|2021-08-23 16:02:50|||||||||1
1629734580000|2021-08-23 16:03:00|9321.1|9306.1|9320.6|9305.6|9321.1|9306.1|9320.6|9305.6|0
1629734590000|2021-08-23 16:03:10|9321.2|9306.2|9320.7|9305.7|9324.2|9309.2|9320.7|9305.7|15
1629734620000|2021-08-23 16:03:40|9318.7|9303.7|9317.1|9302.1|9318.7|9303.7|9317.1|9302.1|8
1629734630000|2021-08-23 16:03:50|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|5
1629734640000|2021-08-23 16:04:00|9316.1|9301.1|9316.1|9301.1|9316.9|9301.9|9315.6|9300.6|2
1629734650000|2021-08-23 16:04:10|9315.7|9300.7|9316.9|9301.9|9316.9|9301.9|9315.6|9300.6|0
1629734660000|2021-08-23 16:04:20|9316.6|9301.6|9316.4|9301.4|9316.6|9301.6|9316.4|9301.4|0
1629734690000|2021-08-23 16:04:50|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|2
1629734700000|2021-08-23 16:05:00|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|2
1629734720000|2021-08-23 16:05:20|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|1
1629734730000|2021-08-23 16:05:30|9316.7|9301.7|9316.1|9301.1|9316.7|9301.7|9316.1|9301.1|2
1629734740000|2021-08-23 16:05:40|9317.1|9302.1|9317.2|9302.2|9318.1|9303.1|9317.1|9302.1|16
1629734760000|2021-08-23 16:06:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|0
1629734770000|2021-08-23 16:06:10|9316.9|9301.9|9315.6|9300.6|9316.9|9301.9|9315.6|9300.6|4
1629734780000|2021-08-23 16:06:20|9315.9|9300.9|9316.1|9301.1|9316.1|9301.1|9315.9|9300.9|0
1629734790000|2021-08-23 16:06:30|9316.4|9301.4|9316.1|9301.1|9316.4|9301.4|9316.1|9301.1|0
1629734800000|2021-08-23 16:06:40|9316.2|9301.2|9316.6|9301.6|9316.9|9301.9|9316.2|9301.2|2
1629734810000|2021-08-23 16:06:50|9316.9|9301.9|9316.7|9301.7|9316.9|9301.9|9316.7|9301.7|3
1629734840000|2021-08-23 16:07:20|9318.6|9303.6|9319.2|9304.2|9319.2|9304.2|9318.6|9303.6|19
1629734850000|2021-08-23 16:07:30|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9318.4|9303.4|2
1629734860000|2021-08-23 16:07:40|9319.1|9304.1|9319.6|9304.6|9319.6|9304.6|9319.1|9304.1|7
1629734870000|2021-08-23 16:07:50|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|2
1629734900000|2021-08-23 16:08:20|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|2
1629734930000|2021-08-23 16:08:50|||||||||2
1629734940000|2021-08-23 16:09:00|9318.2|9303.2|9318.6|9303.6|9318.9|9303.9|9318.2|9303.2|6
1629734950000|2021-08-23 16:09:10|9318.9|9303.9|9319.1|9304.1|9319.1|9304.1|9318.9|9303.9|5
1629734970000|2021-08-23 16:09:30|9320.1|9305.1|9321.7|9306.7|9321.7|9306.7|9320.1|9305.1|10
1629734980000|2021-08-23 16:09:40|9322.6|9307.6|9323.7|9308.7|9323.7|9308.7|9322.6|9307.6|3
1629735000000|2021-08-23 16:10:00|9321.2|9306.2|9321.3|9306.3|9321.3|9306.3|9321.2|9306.2|7
1629735010000|2021-08-23 16:10:10|9318.8|9303.8|9319.2|9304.2|9319.5|9304.5|9318.3|9303.3|6
1629735030000|2021-08-23 16:10:30|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|1
1629735060000|2021-08-23 16:11:00|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|0
1629735080000|2021-08-23 16:11:20|9319.1|9304.1|9320.1|9305.1|9320.1|9305.1|9319.1|9304.1|12
1629735100000|2021-08-23 16:11:40|9320|9305|9320|9305|9320|9305|9320|9305|0
1629735110000|2021-08-23 16:11:50|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|2
1629735120000|2021-08-23 16:12:00|9320.5|9305.5|9321.3|9306.3|9321.3|9306.3|9320.5|9305.5|14
1629735130000|2021-08-23 16:12:10|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|0
1629735140000|2021-08-23 16:12:20|9321.8|9306.8|9322|9307|9322|9307|9321.8|9306.8|0
1629735150000|2021-08-23 16:12:30|9318.6|9303.6|9319.3|9304.3|9319.3|9304.3|9318.6|9303.6|3
1629735160000|2021-08-23 16:12:40|9319.6|9304.6|9319.5|9304.5|9319.6|9304.6|9319.5|9304.5|1
1629735180000|2021-08-23 16:13:00|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|1
1629735200000|2021-08-23 16:13:20|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1629735220000|2021-08-23 16:13:40|9318.8|9303.8|9318.3|9303.3|9318.8|9303.8|9318.3|9303.3|0
1629735230000|2021-08-23 16:13:50|9318.5|9303.5|9319.6|9304.6|9319.6|9304.6|9318.5|9303.5|1
1629735240000|2021-08-23 16:14:00|9319.1|9304.1|9319.5|9304.5|9319.5|9304.5|9319.1|9304.1|3
1629735250000|2021-08-23 16:14:10|9320|9305|9322.1|9307.1|9322.5|9307.5|9320|9305|2
1629735260000|2021-08-23 16:14:20|9322.3|9307.3|9322.1|9307.1|9322.3|9307.3|9322.1|9307.1|6
1629735270000|2021-08-23 16:14:30|9322.3|9307.3|9320.5|9305.5|9322.3|9307.3|9320.5|9305.5|3
1629735280000|2021-08-23 16:14:40|||||||||1
1629735300000|2021-08-23 16:15:00|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|1
1629735320000|2021-08-23 16:15:20|9318.5|9303.5|9318.6|9303.6|9318.6|9303.6|9317.1|9302.1|3
1629735340000|2021-08-23 16:15:40|9318.1|9303.1|9318.8|9303.8|9318.8|9303.8|9318.1|9303.1|5
1629735390000|2021-08-23 16:16:30|9318.5|9303.5|9318.6|9303.6|9318.6|9303.6|9318.3|9303.3|4
1629735400000|2021-08-23 16:16:40|9318.5|9303.5|9319.3|9304.3|9319.3|9304.3|9318.3|9303.3|2
1629735420000|2021-08-23 16:17:00|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|1
1629735450000|2021-08-23 16:17:30|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|3
1629735460000|2021-08-23 16:17:40|9314.3|9299.3|9314.1|9299.1|9314.3|9299.3|9314.1|9299.1|2
1629735480000|2021-08-23 16:18:00|9313|9298|9313.5|9298.5|9314.3|9299.3|9313|9298|4
1629735530000|2021-08-23 16:18:50|9313.3|9298.3|9313|9298|9313.3|9298.3|9313|9298|1
1629735540000|2021-08-23 16:19:00|||||||||1
1629735550000|2021-08-23 16:19:10|||||||||1
1629735590000|2021-08-23 16:19:50|9313.3|9298.3|9314|9299|9314|9299|9313|9298|1
1629735650000|2021-08-23 16:20:50|9314.3|9299.3|9314.5|9299.5|9314.5|9299.5|9314.3|9299.3|0
1629735670000|2021-08-23 16:21:10|9315.1|9300.1|9315|9300|9315.1|9300.1|9314|9299|9
1629735710000|2021-08-23 16:21:50|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1629735720000|2021-08-23 16:22:00|9312.5|9297.5|9312.8|9297.8|9312.8|9297.8|9312.5|9297.5|8
1629735730000|2021-08-23 16:22:10|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|3
1629735740000|2021-08-23 16:22:20|9311.8|9296.8|9311.5|9296.5|9311.8|9296.8|9311.5|9296.5|7
1629735750000|2021-08-23 16:22:30|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|3
1629735780000|2021-08-23 16:23:00|9310|9295|9310.5|9295.5|9310.5|9295.5|9310|9295|7
1629735790000|2021-08-23 16:23:10|9310.8|9295.8|9311|9296|9311|9296|9310.6|9295.6|0
1629735800000|2021-08-23 16:23:20|9312|9297|9312.8|9297.8|9312.8|9297.8|9312|9297|8
1629735810000|2021-08-23 16:23:30|9313|9298|9313|9298|9313|9298|9313|9298|11
1629735820000|2021-08-23 16:23:40|9313.3|9298.3|9314|9299|9314|9299|9313.3|9298.3|10
1629735830000|2021-08-23 16:23:50|9315|9300|9314.6|9299.6|9315.1|9300.1|9314.6|9299.6|5
1629735840000|2021-08-23 16:24:00|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1629735860000|2021-08-23 16:24:20|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|1
1629735890000|2021-08-23 16:24:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|1
1629735930000|2021-08-23 16:25:30|9314.3|9299.3|9314|9299|9314.3|9299.3|9314|9299|0
1629735940000|2021-08-23 16:25:40|9314.7|9299.7|9314.6|9299.6|9314.7|9299.7|9314.6|9299.6|0
1629735950000|2021-08-23 16:25:50|||||||||1
1629735980000|2021-08-23 16:26:20|9315.1|9300.1|9312.1|9297.1|9315.1|9300.1|9312.1|9297.1|1
1629735990000|2021-08-23 16:26:30|9312|9297|9310.6|9295.6|9312|9297|9310.6|9295.6|3
1629736010000|2021-08-23 16:26:50|||||||||1
1629736020000|2021-08-23 16:27:00|9310.3|9295.3|9310.5|9295.5|9310.5|9295.5|9310.1|9295.1|1
1629736040000|2021-08-23 16:27:20|9311.1|9296.1|9312.5|9297.5|9312.5|9297.5|9311.1|9296.1|5
1629736050000|2021-08-23 16:27:30|9311.6|9296.6|9311.8|9296.8|9311.8|9296.8|9311.6|9296.6|17
1629736060000|2021-08-23 16:27:40|9311.5|9296.5|9312.3|9297.3|9312.3|9297.3|9311.5|9296.5|6
1629736080000|2021-08-23 16:28:00|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629736090000|2021-08-23 16:28:10|9312.3|9297.3|9312.6|9297.6|9312.6|9297.6|9312.3|9297.3|0
1629736120000|2021-08-23 16:28:40|9312.3|9297.3|9312.8|9297.8|9312.8|9297.8|9312.3|9297.3|0
1629736130000|2021-08-23 16:28:50|9312.5|9297.5|9312.6|9297.6|9312.6|9297.6|9312.3|9297.3|0
1629736140000|2021-08-23 16:29:00|9312.3|9297.3|9311.6|9296.6|9312.6|9297.6|9311.6|9296.6|9
1629736150000|2021-08-23 16:29:10|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|0
1629736180000|2021-08-23 16:29:40|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1629736200000|2021-08-23 16:30:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1629736220000|2021-08-23 16:30:20|9312.6|9297.6|9313.8|9298.8|9313.8|9298.8|9312.6|9297.6|9
1629736250000|2021-08-23 16:30:50|9313.3|9298.3|9311.8|9296.8|9313.3|9298.3|9311.8|9296.8|2
1629736260000|2021-08-23 16:31:00|9312|9297|9312.1|9297.1|9312.8|9297.8|9312|9297|0
1629736320000|2021-08-23 16:32:00|9311.7|9296.7|9309.6|9294.6|9311.7|9296.7|9309.3|9294.3|6
1629736340000|2021-08-23 16:32:20|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629736350000|2021-08-23 16:32:30|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.1|9295.1|0
1629736360000|2021-08-23 16:32:40|||||||||5
1629736390000|2021-08-23 16:33:10|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629736410000|2021-08-23 16:33:30|9309.8|9294.8|9309.3|9294.3|9309.8|9294.8|9309|9294|1
1629736420000|2021-08-23 16:33:40|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1629736430000|2021-08-23 16:33:50|9309.5|9294.5|9309.6|9294.6|9309.6|9294.6|9309.5|9294.5|0
1629736440000|2021-08-23 16:34:00|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|3
1629736480000|2021-08-23 16:34:40|9309|9294|9309.1|9294.1|9309.1|9294.1|9309|9294|1
1629736500000|2021-08-23 16:35:00|9309.5|9294.5|9312.5|9297.5|9312.7|9297.7|9309.5|9294.5|22
1629736510000|2021-08-23 16:35:10|9312.2|9297.2|9313|9298|9313|9298|9311.5|9296.5|4
1629736530000|2021-08-23 16:35:30|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|0
1629736560000|2021-08-23 16:36:00|9311.6|9296.6|9312.1|9297.1|9312.6|9297.6|9311.1|9296.1|30
1629736570000|2021-08-23 16:36:10|||||||||1
1629736600000|2021-08-23 16:36:40|9311.8|9296.8|9309|9294|9311.8|9296.8|9309|9294|5
1629736620000|2021-08-23 16:37:00|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|0
1629736660000|2021-08-23 16:37:40|9308.6|9293.6|9308.5|9293.5|9308.6|9293.6|9308.5|9293.5|4
1629736670000|2021-08-23 16:37:50|9308.6|9293.6|9308.1|9293.1|9308.6|9293.6|9308.1|9293.1|1
1629736680000|2021-08-23 16:38:00|9307.6|9292.6|9307.5|9292.5|9308.6|9293.6|9307.1|9292.1|5
1629736690000|2021-08-23 16:38:10|||||||||1
1629736700000|2021-08-23 16:38:20|||||||||1
1629736740000|2021-08-23 16:39:00|||||||||1
1629736800000|2021-08-23 16:40:00|9307|9292|9308.3|9293.3|9308.7|9293.7|9307|9292|12
1629736810000|2021-08-23 16:40:10|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|0
1629736820000|2021-08-23 16:40:20|9312.5|9297.5|9314.5|9299.5|9316|9301|9312.5|9297.5|7
1629736830000|2021-08-23 16:40:30|9314.1|9299.1|9314|9299|9314.1|9299.1|9314|9299|0
1629736840000|2021-08-23 16:40:40|9313|9298|9312.5|9297.5|9313|9298|9312.1|9297.1|2
1629736860000|2021-08-23 16:41:00|9313|9298|9311.6|9296.6|9313|9298|9311.6|9296.6|1
1629736870000|2021-08-23 16:41:10|9311.5|9296.5|9311|9296|9312.1|9297.1|9311|9296|2
1629736950000|2021-08-23 16:42:30|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|0
1629736960000|2021-08-23 16:42:40|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1629737020000|2021-08-23 16:43:40|||||||||1
1629737030000|2021-08-23 16:43:50|9312|9297|9311|9296|9312|9297|9311|9296|1
1629737040000|2021-08-23 16:44:00|9311.5|9296.5|9312|9297|9312|9297|9311.5|9296.5|0
1629737050000|2021-08-23 16:44:10|9310.9|9295.9|9310.5|9295.5|9310.9|9295.9|9310.5|9295.5|1
1629737060000|2021-08-23 16:44:20|9309.4|9294.4|9308.1|9293.1|9309.4|9294.4|9308.1|9293.1|1
1629737070000|2021-08-23 16:44:30|9308|9293|9308|9293|9308|9293|9308|9293|0
1629737080000|2021-08-23 16:44:40|9308.3|9293.3|9308.5|9293.5|9308.5|9293.5|9308.3|9293.3|2
1629737090000|2021-08-23 16:44:50|||||||||2
1629737110000|2021-08-23 16:45:10|9308|9293|9308.5|9293.5|9308.5|9293.5|9308|9293|0
1629737120000|2021-08-23 16:45:20|9309.8|9294.8|9309.3|9294.3|9309.8|9294.8|9309.3|9294.3|5
1629737150000|2021-08-23 16:45:50|9310.3|9295.3|9309.3|9294.3|9310.3|9295.3|9309.3|9294.3|1
1629737160000|2021-08-23 16:46:00|9309.1|9294.1|9306.6|9291.6|9309.1|9294.1|9306.3|9291.3|8
1629737170000|2021-08-23 16:46:10|9306.8|9291.8|9306.3|9291.3|9306.8|9291.8|9305.6|9290.6|5
1629737180000|2021-08-23 16:46:20|9305.9|9290.9|9305.8|9290.8|9305.9|9290.9|9305.8|9290.8|0
1629737210000|2021-08-23 16:46:50|9308.8|9293.8|9306.9|9291.9|9308.8|9293.8|9305.8|9290.8|23
1629737220000|2021-08-23 16:47:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1629737240000|2021-08-23 16:47:20|9306.4|9291.4|9304.6|9289.6|9306.4|9291.4|9304.4|9289.4|6
1629737270000|2021-08-23 16:47:50|9304.5|9289.5|9303.6|9288.6|9304.5|9289.5|9303.1|9288.1|2
1629737280000|2021-08-23 16:48:00|9304.1|9289.1|9304.6|9289.6|9304.6|9289.6|9304.1|9289.1|0
1629737310000|2021-08-23 16:48:30|9305.1|9290.1|9307.1|9292.1|9307.1|9292.1|9305.1|9290.1|2
1629737320000|2021-08-23 16:48:40|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1629737330000|2021-08-23 16:48:50|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|3
1629737340000|2021-08-23 16:49:00|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|0
1629737350000|2021-08-23 16:49:10|9306.3|9291.3|9305.6|9290.6|9306.3|9291.3|9305.6|9290.6|2
1629737360000|2021-08-23 16:49:20|9305.8|9290.8|9308.3|9293.3|9308.3|9293.3|9305.8|9290.8|47
1629737370000|2021-08-23 16:49:30|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|0
1629737390000|2021-08-23 16:49:50|9308.9|9293.9|9308.8|9293.8|9309.3|9294.3|9308.8|9293.8|2
1629737400000|2021-08-23 16:50:00|9308.4|9293.4|9306.3|9291.3|9308.4|9293.4|9305.8|9290.8|1
1629737410000|2021-08-23 16:50:10|9307|9292|9307|9292|9307|9292|9307|9292|1
1629737420000|2021-08-23 16:50:20|9307.3|9292.3|9306.1|9291.1|9307.5|9292.5|9306.1|9291.1|0
1629737460000|2021-08-23 16:51:00|9306.5|9291.5|9307.7|9292.7|9307.7|9292.7|9306.5|9291.5|3
1629737470000|2021-08-23 16:51:10|9308.4|9293.4|9309.6|9294.6|9309.6|9294.6|9308.4|9293.4|1
1629737490000|2021-08-23 16:51:30|9309.4|9294.4|9308.8|9293.8|9309.4|9294.4|9308.8|9293.8|1
1629737500000|2021-08-23 16:51:40|9310.5|9295.5|9309.8|9294.8|9310.5|9295.5|9309.3|9294.3|10
1629737520000|2021-08-23 16:52:00|9309.6|9294.6|9309.3|9294.3|9309.6|9294.6|9309.3|9294.3|1
1629737530000|2021-08-23 16:52:10|||||||||1
1629737570000|2021-08-23 16:52:50|9308.9|9293.9|9308.5|9293.5|9308.9|9293.9|9308.5|9293.5|0
1629737580000|2021-08-23 16:53:00|9308|9293|9308|9293|9308|9293|9307.6|9292.6|2
1629737590000|2021-08-23 16:53:10|9308.7|9293.7|9308.5|9293.5|9309|9294|9308.5|9293.5|1
1629737640000|2021-08-23 16:54:00|||||||||1
1629737700000|2021-08-23 16:55:00|9308.8|9293.8|9309.1|9294.1|9309.1|9294.1|9308.8|9293.8|7
1629737710000|2021-08-23 16:55:10|9309|9294|9309|9294|9309|9294|9309|9294|0
1629737720000|2021-08-23 16:55:20|9308.5|9293.5|9306.6|9291.6|9308.5|9293.5|9306.6|9291.6|3
1629737730000|2021-08-23 16:55:30|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1629737740000|2021-08-23 16:55:40|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|0
1629737750000|2021-08-23 16:55:50|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|11
1629737760000|2021-08-23 16:56:00|9308.6|9293.6|9309.8|9294.8|9310.1|9295.1|9308.6|9293.6|1
1629737770000|2021-08-23 16:56:10|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|1
1629737790000|2021-08-23 16:56:30|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|0
1629737810000|2021-08-23 16:56:50|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|3
1629737820000|2021-08-23 16:57:00|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.3|9294.3|2
1629737870000|2021-08-23 16:57:50|9312.3|9297.3|9310.8|9295.8|9312.3|9297.3|9310.8|9295.8|11
1629737880000|2021-08-23 16:58:00|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|1
1629737910000|2021-08-23 16:58:30|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|2
1629737930000|2021-08-23 16:58:50|9309.8|9294.8|9308.6|9293.6|9309.8|9294.8|9308.6|9293.6|1
1629737940000|2021-08-23 16:59:00|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|2
1629737990000|2021-08-23 16:59:50|9307.8|9292.8|9308.5|9293.5|9308.5|9293.5|9307.8|9292.8|1
1629738000000|2021-08-23 17:00:00|9308.8|9293.8|9310.8|9295.8|9310.8|9295.8|9308.8|9293.8|4
1629738020000|2021-08-23 17:00:20|||||||||2
1629738040000|2021-08-23 17:00:40|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|1
1629738050000|2021-08-23 17:00:50|9310.8|9295.8|9310.4|9295.4|9310.8|9295.8|9310.4|9295.4|5
1629738060000|2021-08-23 17:01:00|9310.3|9295.3|9310.8|9295.8|9310.8|9295.8|9310.3|9295.3|0
1629738110000|2021-08-23 17:01:50|9311.1|9296.1|9311.3|9296.3|9311.3|9296.3|9311.1|9296.1|0
1629738120000|2021-08-23 17:02:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|1
1629738130000|2021-08-23 17:02:10|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1629738140000|2021-08-23 17:02:20|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|3
1629738150000|2021-08-23 17:02:30|9311.4|9296.4|9309.8|9294.8|9311.4|9296.4|9309.8|9294.8|1
1629738160000|2021-08-23 17:02:40|||||||||1
1629738180000|2021-08-23 17:03:00|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1629738190000|2021-08-23 17:03:10|9312.5|9297.5|9313.3|9298.3|9313.3|9298.3|9312.5|9297.5|3
1629738200000|2021-08-23 17:03:20|9313.8|9298.8|9312.6|9297.6|9313.8|9298.8|9312.6|9297.6|5
1629738210000|2021-08-23 17:03:30|9312.8|9297.8|9313.4|9298.4|9313.4|9298.4|9312.8|9297.8|1
1629738230000|2021-08-23 17:03:50|9313.1|9298.1|9312.9|9297.9|9313.1|9298.1|9312.9|9297.9|0
1629738240000|2021-08-23 17:04:00|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|1
1629738290000|2021-08-23 17:04:50|9313.1|9298.1|9312.8|9297.8|9313.3|9298.3|9312.8|9297.8|0
1629738360000|2021-08-23 17:06:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1629738390000|2021-08-23 17:06:30|||||||||1
1629738400000|2021-08-23 17:06:40|9308.8|9293.8|9309.3|9294.3|9309.3|9294.3|9308.8|9293.8|3
1629738410000|2021-08-23 17:06:50|9308.9|9293.9|9309.1|9294.1|9309.1|9294.1|9308.9|9293.9|2
1629738420000|2021-08-23 17:07:00|9309.3|9294.3|9309.6|9294.6|9309.6|9294.6|9309.3|9294.3|1
1629738430000|2021-08-23 17:07:10|9309.9|9294.9|9310.3|9295.3|9310.3|9295.3|9309.9|9294.9|1
1629738440000|2021-08-23 17:07:20|9309.1|9294.1|9310.1|9295.1|9310.1|9295.1|9308.8|9293.8|19
1629738450000|2021-08-23 17:07:30|9309.1|9294.1|9308.6|9293.6|9309.1|9294.1|9308.6|9293.6|0
1629738470000|2021-08-23 17:07:50|9308.2|9293.2|9308.3|9293.3|9308.6|9293.6|9308.1|9293.1|2
1629738480000|2021-08-23 17:08:00|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1629738510000|2021-08-23 17:08:30|9309.2|9294.2|9309.6|9294.6|9309.6|9294.6|9309.2|9294.2|0
1629738540000|2021-08-23 17:09:00|9309.3|9294.3|9307.3|9292.3|9309.3|9294.3|9307.3|9292.3|1
1629738550000|2021-08-23 17:09:10|9306.6|9291.6|9309.1|9294.1|9309.1|9294.1|9306.6|9291.6|3
1629738560000|2021-08-23 17:09:20|9309.5|9294.5|9309.6|9294.6|9309.6|9294.6|9309.5|9294.5|1
1629738580000|2021-08-23 17:09:40|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|1
1629738590000|2021-08-23 17:09:50|9310.6|9295.6|9311.6|9296.6|9311.6|9296.6|9310.6|9295.6|1
1629738600000|2021-08-23 17:10:00|9313.5|9298.5|9315.1|9300.1|9315.1|9300.1|9313.5|9298.5|13
1629738640000|2021-08-23 17:10:40|9314.7|9299.7|9313.1|9298.1|9314.7|9299.7|9313.1|9298.1|1
1629738690000|2021-08-23 17:11:30|9313.5|9298.5|9313.1|9298.1|9313.5|9298.5|9313.1|9298.1|0
1629738700000|2021-08-23 17:11:40|9312.8|9297.8|9314.3|9299.3|9314.3|9299.3|9312.8|9297.8|8
1629738710000|2021-08-23 17:11:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|11
1629738720000|2021-08-23 17:12:00|9315.7|9300.7|9319.8|9304.8|9319.8|9304.8|9315.7|9300.7|12
1629738730000|2021-08-23 17:12:10|9319.5|9304.5|9320.2|9305.2|9320.2|9305.2|9318.3|9303.3|3
1629738740000|2021-08-23 17:12:20|9321.2|9306.2|9322.7|9307.7|9322.7|9307.7|9321.2|9306.2|0
1629738750000|2021-08-23 17:12:30|9322.2|9307.2|9323.2|9308.2|9323.2|9308.2|9321.8|9306.8|0
1629738770000|2021-08-23 17:12:50|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|0
1629738790000|2021-08-23 17:13:10|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|6
1629738810000|2021-08-23 17:13:30|9323.2|9308.2|9326.7|9311.7|9326.7|9311.7|9323.2|9308.2|4
1629738820000|2021-08-23 17:13:40|9327.4|9312.4|9328.5|9313.5|9329.2|9314.2|9327.2|9312.2|37
1629738830000|2021-08-23 17:13:50|9328.3|9313.3|9325.7|9310.7|9328.3|9313.3|9325.7|9310.7|6
1629738840000|2021-08-23 17:14:00|9325.3|9310.3|9325.2|9310.2|9325.3|9310.3|9325.2|9310.2|0
1629738880000|2021-08-23 17:14:40|9324.8|9309.8|9324.7|9309.7|9324.8|9309.8|9324.7|9309.7|0
1629738890000|2021-08-23 17:14:50|||||||||1
1629738900000|2021-08-23 17:15:00|9326|9311|9326|9311|9326|9311|9326|9311|2
1629738920000|2021-08-23 17:15:20|9326.3|9311.3|9326.5|9311.5|9326.5|9311.5|9326.3|9311.3|0
1629738930000|2021-08-23 17:15:30|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|0
1629738940000|2021-08-23 17:15:40|9328|9313|9326.2|9311.2|9328|9313|9325.7|9310.7|26
1629738960000|2021-08-23 17:16:00|9326.5|9311.5|9325.7|9310.7|9326.7|9311.7|9325.2|9310.2|2
1629739000000|2021-08-23 17:16:40|9327.2|9312.2|9328.2|9313.2|9328.2|9313.2|9327.2|9312.2|4
1629739010000|2021-08-23 17:16:50|9327.2|9312.2|9326.3|9311.3|9327.2|9312.2|9325.7|9310.7|13
1629739020000|2021-08-23 17:17:00|9326.2|9311.2|9327.2|9312.2|9327.2|9312.2|9326.2|9311.2|1
1629739030000|2021-08-23 17:17:10|9327|9312|9326.2|9311.2|9327|9312|9326.2|9311.2|1
1629739040000|2021-08-23 17:17:20|9326|9311|9326|9311|9326|9311|9325.5|9310.5|2
1629739060000|2021-08-23 17:17:40|9326.2|9311.2|9326.5|9311.5|9326.5|9311.5|9326.2|9311.2|3
1629739080000|2021-08-23 17:18:00|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|1
1629739090000|2021-08-23 17:18:10|9327|9312|9327|9312|9327|9312|9327|9312|0
1629739100000|2021-08-23 17:18:20|9326.5|9311.5|9325|9310|9326.5|9311.5|9325|9310|3
1629739110000|2021-08-23 17:18:30|9325.3|9310.3|9324.3|9309.3|9326|9311|9324|9309|3
1629739120000|2021-08-23 17:18:40|9325.2|9310.2|9325.2|9310.2|9325.5|9310.5|9325.2|9310.2|0
1629739140000|2021-08-23 17:19:00|9325|9310|9325.7|9310.7|9327|9312|9325|9310|1
1629739150000|2021-08-23 17:19:10|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|0
1629739160000|2021-08-23 17:19:20|9324|9309|9324|9309|9324|9309|9323.7|9308.7|3
1629739180000|2021-08-23 17:19:40|9325|9310|9325|9310|9325|9310|9325|9310|6
1629739320000|2021-08-23 17:22:00|9324.7|9309.7|9324.5|9309.5|9325.2|9310.2|9321.3|9306.3|18
1629739330000|2021-08-23 17:22:10|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|0
1629739350000|2021-08-23 17:22:30|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|0
1629739380000|2021-08-23 17:23:00|9324.5|9309.5|9326.7|9311.7|9326.7|9311.7|9324.5|9309.5|1
1629739390000|2021-08-23 17:23:10|9327.3|9312.3|9327.7|9312.7|9327.7|9312.7|9327.3|9312.3|0
1629739400000|2021-08-23 17:23:20|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|1
1629739410000|2021-08-23 17:23:30|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|0
1629739430000|2021-08-23 17:23:50|9328.2|9313.2|9328.7|9313.7|9329|9314|9328|9313|0
1629739440000|2021-08-23 17:24:00|9328.5|9313.5|9327.5|9312.5|9328.5|9313.5|9327.5|9312.5|0
1629739450000|2021-08-23 17:24:10|9327.8|9312.8|9329|9314|9329.3|9314.3|9327.8|9312.8|3
1629739460000|2021-08-23 17:24:20|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|0
1629739470000|2021-08-23 17:24:30|9328.6|9313.6|9326.5|9311.5|9328.6|9313.6|9326.5|9311.5|1
1629739480000|2021-08-23 17:24:40|9327.3|9312.3|9325.5|9310.5|9327.3|9312.3|9325.5|9310.5|12
1629739490000|2021-08-23 17:24:50|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|1
1629739510000|2021-08-23 17:25:10|9326.8|9311.8|9327|9312|9327|9312|9326.8|9311.8|0
1629739520000|2021-08-23 17:25:20|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.2|9313.2|1
1629739540000|2021-08-23 17:25:40|9330|9315|9329.7|9314.7|9330|9315|9329.7|9314.7|7
1629739550000|2021-08-23 17:25:50|9329.2|9314.2|9329|9314|9329.2|9314.2|9329|9314|1
1629739560000|2021-08-23 17:26:00|9329.5|9314.5|9328.5|9313.5|9329.5|9314.5|9328.5|9313.5|1
1629739600000|2021-08-23 17:26:40|9329|9314|9330|9315|9330|9315|9329|9314|3
1629739620000|2021-08-23 17:27:00|9329|9314|9326.5|9311.5|9329|9314|9326.5|9311.5|9
1629739630000|2021-08-23 17:27:10|9324|9309|9326.3|9311.3|9326.3|9311.3|9323.5|9308.5|34
1629739650000|2021-08-23 17:27:30|9326.5|9311.5|9325|9310|9327.5|9312.5|9325|9310|3
1629739660000|2021-08-23 17:27:40|9324.7|9309.7|9324.5|9309.5|9324.7|9309.7|9324.5|9309.5|0
1629739680000|2021-08-23 17:28:00|9325|9310|9325|9310|9325|9310|9325|9310|0
1629739690000|2021-08-23 17:28:10|9325.3|9310.3|9327.7|9312.7|9328.5|9313.5|9325.3|9310.3|5
1629739710000|2021-08-23 17:28:30|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|0
1629739760000|2021-08-23 17:29:20|9324.5|9309.5|9325.2|9310.2|9325.5|9310.5|9324|9309|2
1629739770000|2021-08-23 17:29:30|9325|9310|9325|9310|9325|9310|9325|9310|0
1629739790000|2021-08-23 17:29:50|||||||||2
1629739810000|2021-08-23 17:30:10|||||||||2
1629739820000|2021-08-23 17:30:20|9324.3|9309.3|9323.5|9308.5|9324.3|9309.3|9323.2|9308.2|1
1629739830000|2021-08-23 17:30:30|9323.2|9308.2|9322.2|9307.2|9323.2|9308.2|9321.7|9306.7|12
1629739850000|2021-08-23 17:30:50|9322.7|9307.7|9323.7|9308.7|9323.7|9308.7|9322.7|9307.7|2
1629739860000|2021-08-23 17:31:00|9324|9309|9324|9309|9324|9309|9324|9309|11
1629739870000|2021-08-23 17:31:10|9325|9310|9326.5|9311.5|9326.5|9311.5|9325|9310|4
1629739910000|2021-08-23 17:31:50|9327.2|9312.2|9326|9311|9327.7|9312.7|9326|9311|1
1629739920000|2021-08-23 17:32:00|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|0
1629739960000|2021-08-23 17:32:40|||||||||1
1629739990000|2021-08-23 17:33:10|9324.6|9309.6|9325.7|9310.7|9326|9311|9322.5|9307.5|9
1629740000000|2021-08-23 17:33:20|9326.3|9311.3|9327.7|9312.7|9327.7|9312.7|9326.3|9311.3|2
1629740020000|2021-08-23 17:33:40|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1629740030000|2021-08-23 17:33:50|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|1
1629740040000|2021-08-23 17:34:00|9329.7|9314.7|9328.8|9313.8|9329.7|9314.7|9328.8|9313.8|1
1629740060000|2021-08-23 17:34:20|||||||||1
1629740070000|2021-08-23 17:34:30|9329.2|9314.2|9329.3|9314.3|9329.3|9314.3|9329.2|9314.2|0
1629740090000|2021-08-23 17:34:50|9329.5|9314.5|9329.8|9314.8|9329.8|9314.8|9329.5|9314.5|1
1629740100000|2021-08-23 17:35:00|9327.8|9312.8|9326.3|9311.3|9327.8|9312.8|9325.8|9310.8|11
1629740130000|2021-08-23 17:35:30|9325.3|9310.3|9325.7|9310.7|9325.7|9310.7|9325.3|9310.3|0
1629740140000|2021-08-23 17:35:40|9325.5|9310.5|9326.8|9311.8|9327.8|9312.8|9325.3|9310.3|4
1629740150000|2021-08-23 17:35:50|9327.8|9312.8|9326.8|9311.8|9327.8|9312.8|9326.5|9311.5|0
1629740200000|2021-08-23 17:36:40|9325.8|9310.8|9329.3|9314.3|9329.3|9314.3|9325.8|9310.8|8
1629740210000|2021-08-23 17:36:50|9329.7|9314.7|9328.7|9313.7|9330.3|9315.3|9328.7|9313.7|8
1629740220000|2021-08-23 17:37:00|9328.8|9313.8|9329.3|9314.3|9329.3|9314.3|9328.8|9313.8|18
1629740230000|2021-08-23 17:37:10|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|1
1629740240000|2021-08-23 17:37:20|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|4
1629740250000|2021-08-23 17:37:30|9327.6|9312.6|9327.3|9312.3|9327.6|9312.6|9327.3|9312.3|7
1629740260000|2021-08-23 17:37:40|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|0
1629740280000|2021-08-23 17:38:00|9328.1|9313.1|9329.3|9314.3|9329.5|9314.5|9328.1|9313.1|1
1629740290000|2021-08-23 17:38:10|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|0
1629740300000|2021-08-23 17:38:20|9329.1|9314.1|9329|9314|9329.1|9314.1|9329|9314|0
1629740310000|2021-08-23 17:38:30|9327|9312|9329.6|9314.6|9329.6|9314.6|9327|9312|4
1629740320000|2021-08-23 17:38:40|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|0
1629740340000|2021-08-23 17:39:00|9330.5|9315.5|9331|9316|9331|9316|9330.5|9315.5|18
1629740350000|2021-08-23 17:39:10|9329|9314|9327.3|9312.3|9329|9314|9327|9312|0
1629740370000|2021-08-23 17:39:30|9327.5|9312.5|9325.5|9310.5|9327.5|9312.5|9325.5|9310.5|2
1629740390000|2021-08-23 17:39:50|9325.1|9310.1|9325|9310|9325.1|9310.1|9325|9310|0
1629740400000|2021-08-23 17:40:00|||||||||1
1629740410000|2021-08-23 17:40:10|9323.6|9308.6|9323.5|9308.5|9323.6|9308.6|9323.5|9308.5|2
1629740430000|2021-08-23 17:40:30|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|0
1629740440000|2021-08-23 17:40:40|9323.4|9308.4|9323.8|9308.8|9323.8|9308.8|9321.9|9306.9|3
1629740450000|2021-08-23 17:40:50|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324.3|9309.3|6
1629740460000|2021-08-23 17:41:00|9323.9|9308.9|9324.4|9309.4|9324.4|9309.4|9323.9|9308.9|2
1629740470000|2021-08-23 17:41:10|9322.7|9307.7|9321.8|9306.8|9322.7|9307.7|9321.4|9306.4|0
1629740490000|2021-08-23 17:41:30|9321.9|9306.9|9320.6|9305.6|9321.9|9306.9|9320.6|9305.6|6
1629740500000|2021-08-23 17:41:40|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|1
1629740510000|2021-08-23 17:41:50|9322.2|9307.2|9321.2|9306.2|9322.2|9307.2|9321.2|9306.2|55
1629740520000|2021-08-23 17:42:00|9320.4|9305.4|9319.6|9304.6|9320.4|9305.4|9319.6|9304.6|32
1629740530000|2021-08-23 17:42:10|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|1
1629740540000|2021-08-23 17:42:20|9319.2|9304.2|9319.4|9304.4|9319.6|9304.6|9319.2|9304.2|12
1629740550000|2021-08-23 17:42:30|9319.2|9304.2|9322.7|9307.7|9322.7|9307.7|9319.2|9304.2|6
1629740560000|2021-08-23 17:42:40|||||||||25
1629740570000|2021-08-23 17:42:50|9322.6|9307.6|9322.2|9307.2|9322.6|9307.6|9322.2|9307.2|2
1629740580000|2021-08-23 17:43:00|9321.9|9306.9|9321.4|9306.4|9321.9|9306.9|9321.4|9306.4|0
1629740590000|2021-08-23 17:43:10|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1629740600000|2021-08-23 17:43:20|9320.7|9305.7|9320.2|9305.2|9321.2|9306.2|9320.2|9305.2|0
1629740610000|2021-08-23 17:43:30|9319.2|9304.2|9318.9|9303.9|9319.2|9304.2|9318.9|9303.9|0
1629740620000|2021-08-23 17:43:40|9318.7|9303.7|9322.6|9307.6|9323.2|9308.2|9317.1|9302.1|9
1629740630000|2021-08-23 17:43:50|9322.7|9307.7|9322.2|9307.2|9322.7|9307.7|9322.2|9307.2|24
1629740640000|2021-08-23 17:44:00|9321.6|9306.6|9319.2|9304.2|9321.6|9306.6|9317.2|9302.2|1
1629740650000|2021-08-23 17:44:10|9318.8|9303.8|9316.7|9301.7|9318.8|9303.8|9315.7|9300.7|1
1629740660000|2021-08-23 17:44:20|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1629740670000|2021-08-23 17:44:30|9319.2|9304.2|9318.7|9303.7|9320.2|9305.2|9318.7|9303.7|3
1629740690000|2021-08-23 17:44:50|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|0
1629740760000|2021-08-23 17:46:00|9319.6|9304.6|9319.7|9304.7|9319.7|9304.7|9319.6|9304.6|0
1629740800000|2021-08-23 17:46:40|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|2
1629740830000|2021-08-23 17:47:10|9320.9|9305.9|9320.2|9305.2|9320.9|9305.9|9320.2|9305.2|15
1629740840000|2021-08-23 17:47:20|9320.1|9305.1|9319.6|9304.6|9320.1|9305.1|9319.6|9304.6|2
1629740850000|2021-08-23 17:47:30|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|46
1629740880000|2021-08-23 17:48:00|9319.9|9304.9|9318.9|9303.9|9319.9|9304.9|9318.9|9303.9|2
1629740890000|2021-08-23 17:48:10|9317.1|9302.1|9316.1|9301.1|9317.1|9302.1|9316.1|9301.1|3
1629740900000|2021-08-23 17:48:20|9318.1|9303.1|9321.3|9306.3|9321.3|9306.3|9318.1|9303.1|1
1629740910000|2021-08-23 17:48:30|9321|9306|9319.9|9304.9|9321|9306|9319.9|9304.9|1
1629740930000|2021-08-23 17:48:50|9319.5|9304.5|9318.4|9303.4|9319.5|9304.5|9318.4|9303.4|1
1629740940000|2021-08-23 17:49:00|9316.1|9301.1|9317.4|9302.4|9317.4|9302.4|9316.1|9301.1|11
1629740950000|2021-08-23 17:49:10|9317.1|9302.1|9314.9|9299.9|9317.1|9302.1|9314.4|9299.4|25
1629740960000|2021-08-23 17:49:20|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|1
1629740970000|2021-08-23 17:49:30|9313.9|9298.9|9316.4|9301.4|9316.4|9301.4|9313.9|9298.9|1
1629740980000|2021-08-23 17:49:40|9317.4|9302.4|9314.9|9299.9|9317.9|9302.9|9314.9|9299.9|1
1629740990000|2021-08-23 17:49:50|9313.9|9298.9|9313.4|9298.4|9313.9|9298.9|9313.4|9298.4|0
1629741020000|2021-08-23 17:50:20|9316.9|9301.9|9317.9|9302.9|9318.4|9303.4|9316.9|9301.9|3
1629741030000|2021-08-23 17:50:30|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|1
1629741050000|2021-08-23 17:50:50|9317.1|9302.1|9316.9|9301.9|9317.1|9302.1|9316.9|9301.9|0
1629741070000|2021-08-23 17:51:10|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1629741080000|2021-08-23 17:51:20|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1629741100000|2021-08-23 17:51:40|9319.3|9304.3|9321.3|9306.3|9321.8|9306.8|9319.3|9304.3|4
1629741110000|2021-08-23 17:51:50|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.4|9306.4|1
1629741130000|2021-08-23 17:52:10|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|1
1629741160000|2021-08-23 17:52:40|9324.3|9309.3|9323.3|9308.3|9324.8|9309.8|9323.3|9308.3|4
1629741170000|2021-08-23 17:52:50|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|0
1629741180000|2021-08-23 17:53:00|9323.8|9308.8|9325.4|9310.4|9325.4|9310.4|9323.8|9308.8|2
1629741230000|2021-08-23 17:53:50|9325.1|9310.1|9324.9|9309.9|9325.1|9310.1|9324.9|9309.9|1
1629741240000|2021-08-23 17:54:00|9324.4|9309.4|9321.1|9306.1|9324.4|9309.4|9320.4|9305.4|6
1629741250000|2021-08-23 17:54:10|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|0
1629741290000|2021-08-23 17:54:50|9320.6|9305.6|9320.4|9305.4|9320.6|9305.6|9320.4|9305.4|0
1629741300000|2021-08-23 17:55:00|9321.4|9306.4|9321.3|9306.3|9321.4|9306.4|9320.9|9305.9|1
1629741310000|2021-08-23 17:55:10|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1629741350000|2021-08-23 17:55:50|9320.7|9305.7|9317.4|9302.4|9320.7|9305.7|9317.4|9302.4|4
1629741360000|2021-08-23 17:56:00|||||||||1
1629741390000|2021-08-23 17:56:30|9317.2|9302.2|9318.1|9303.1|9318.1|9303.1|9315.4|9300.4|11
1629741400000|2021-08-23 17:56:40|9317.6|9302.6|9314.9|9299.9|9317.6|9302.6|9314.9|9299.9|0
1629741410000|2021-08-23 17:56:50|9314.7|9299.7|9313.2|9298.2|9314.7|9299.7|9313.2|9298.2|0
1629741420000|2021-08-23 17:57:00|9313.9|9298.9|9314.4|9299.4|9315.2|9300.2|9313.9|9298.9|2
1629741430000|2021-08-23 17:57:10|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|0
1629741460000|2021-08-23 17:57:40|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|0
1629741470000|2021-08-23 17:57:50|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1629741480000|2021-08-23 17:58:00|9316.7|9301.7|9317.7|9302.7|9317.7|9302.7|9316.7|9301.7|2
1629741490000|2021-08-23 17:58:10|9317.2|9302.2|9315.9|9300.9|9317.2|9302.2|9315.9|9300.9|1
1629741510000|2021-08-23 17:58:30|9315.7|9300.7|9316.2|9301.2|9316.2|9301.2|9315.7|9300.7|0
1629741520000|2021-08-23 17:58:40|9315.9|9300.9|9315.2|9300.2|9315.9|9300.9|9315.2|9300.2|3
1629741530000|2021-08-23 17:58:50|9314.9|9299.9|9314.2|9299.2|9314.9|9299.9|9314.2|9299.2|0
1629741550000|2021-08-23 17:59:10|9313.9|9298.9|9313.2|9298.2|9313.9|9298.9|9313.2|9298.2|1
1629741590000|2021-08-23 17:59:50|9312.9|9297.9|9312.7|9297.7|9312.9|9297.9|9312.7|9297.7|3
1629741600000|2021-08-23 18:00:00|9316.2|9301.2|9317.7|9302.7|9317.7|9302.7|9316.2|9301.2|6
1629741610000|2021-08-23 18:00:10|9318.1|9303.1|9319.7|9304.7|9322.7|9307.7|9318.1|9303.1|3
1629741620000|2021-08-23 18:00:20|9319.1|9304.1|9318.4|9303.4|9319.1|9304.1|9318.2|9303.2|0
1629741630000|2021-08-23 18:00:30|9318.7|9303.7|9320.2|9305.2|9320.2|9305.2|9317.7|9302.7|1
1629741640000|2021-08-23 18:00:40|||||||||2
1629741660000|2021-08-23 18:01:00|9320.6|9305.6|9320.7|9305.7|9320.7|9305.7|9320.6|9305.6|1
1629741670000|2021-08-23 18:01:10|9321.7|9306.7|9323.7|9308.7|9323.7|9308.7|9321.7|9306.7|2
1629741680000|2021-08-23 18:01:20|9325.2|9310.2|9325.6|9310.6|9325.6|9310.6|9325.2|9310.2|12
1629741690000|2021-08-23 18:01:30|9325.7|9310.7|9325.2|9310.2|9325.7|9310.7|9325.2|9310.2|1
1629741700000|2021-08-23 18:01:40|9325.9|9310.9|9330.9|9315.9|9330.9|9315.9|9325.9|9310.9|25
1629741710000|2021-08-23 18:01:50|9329.9|9314.9|9329.5|9314.5|9330.5|9315.5|9329.5|9314.5|35
1629741720000|2021-08-23 18:02:00|9329.3|9314.3|9329.8|9314.8|9329.8|9314.8|9329.3|9314.3|4
1629741730000|2021-08-23 18:02:10|9329.9|9314.9|9329.9|9314.9|9330.1|9315.1|9329.7|9314.7|7
1629741740000|2021-08-23 18:02:20|9329.7|9314.7|9325.7|9310.7|9330.1|9315.1|9325.7|9310.7|3
1629741750000|2021-08-23 18:02:30|9325.6|9310.6|9323.9|9308.9|9325.6|9310.6|9323.9|9308.9|1
1629741770000|2021-08-23 18:02:50|9321.6|9306.6|9321.1|9306.1|9322.6|9307.6|9321.1|9306.1|7
1629741780000|2021-08-23 18:03:00|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1629741790000|2021-08-23 18:03:10|9321.8|9306.8|9322.8|9307.8|9322.8|9307.8|9321.8|9306.8|3
1629741800000|2021-08-23 18:03:20|||||||||1
1629741810000|2021-08-23 18:03:30|9322.9|9307.9|9322.3|9307.3|9322.9|9307.9|9322.3|9307.3|2
1629741840000|2021-08-23 18:04:00|9322.6|9307.6|9322.3|9307.3|9322.6|9307.6|9322.3|9307.3|1
1629741860000|2021-08-23 18:04:20|9319.4|9304.4|9318.4|9303.4|9319.4|9304.4|9318.4|9303.4|4
1629741870000|2021-08-23 18:04:30|9318.3|9303.3|9323.8|9308.8|9323.8|9308.8|9318.3|9303.3|12
1629741880000|2021-08-23 18:04:40|9323.6|9308.6|9322.9|9307.9|9324.9|9309.9|9320.9|9305.9|27
1629741890000|2021-08-23 18:04:50|9323.3|9308.3|9323.8|9308.8|9323.8|9308.8|9322.1|9307.1|0
1629741900000|2021-08-23 18:05:00|9324.4|9309.4|9327.8|9312.8|9327.8|9312.8|9324.4|9309.4|0
1629741910000|2021-08-23 18:05:10|9327.9|9312.9|9324.8|9309.8|9327.9|9312.9|9324.8|9309.8|6
1629741930000|2021-08-23 18:05:30|9325.8|9310.8|9324.6|9309.6|9325.8|9310.8|9324.3|9309.3|31
1629741940000|2021-08-23 18:05:40|9324.2|9309.2|9324.6|9309.6|9324.6|9309.6|9324.2|9309.2|1
1629741950000|2021-08-23 18:05:50|9324.1|9309.1|9320.4|9305.4|9324.1|9309.1|9320.4|9305.4|1
1629741960000|2021-08-23 18:06:00|9320.2|9305.2|9318.7|9303.7|9320.2|9305.2|9318.7|9303.7|26
1629741970000|2021-08-23 18:06:10|9319|9304|9319|9304|9319|9304|9319|9304|5
1629741980000|2021-08-23 18:06:20|9318|9303|9320|9305|9320.5|9305.5|9318|9303|5
1629742010000|2021-08-23 18:06:50|9319.7|9304.7|9322.1|9307.1|9322.9|9307.9|9319.7|9304.7|26
1629742020000|2021-08-23 18:07:00|9322.9|9307.9|9320.4|9305.4|9322.9|9307.9|9320.4|9305.4|2
1629742030000|2021-08-23 18:07:10|9322.6|9307.6|9323.1|9308.1|9324.6|9309.6|9322.6|9307.6|5
1629742040000|2021-08-23 18:07:20|9327.1|9312.1|9329.1|9314.1|9329.1|9314.1|9327.1|9312.1|7
1629742050000|2021-08-23 18:07:30|9329.2|9314.2|9330.9|9315.9|9330.9|9315.9|9329.2|9314.2|1
1629742060000|2021-08-23 18:07:40|9331.2|9316.2|9326.2|9311.2|9331.2|9316.2|9325.9|9310.9|1
1629742070000|2021-08-23 18:07:50|9325.9|9310.9|9331.2|9316.2|9331.7|9316.7|9325.9|9310.9|2
1629742080000|2021-08-23 18:08:00|9330.7|9315.7|9328.9|9313.9|9330.7|9315.7|9328.9|9313.9|7
1629742090000|2021-08-23 18:08:10|9327.7|9312.7|9324.1|9309.1|9327.7|9312.7|9324.1|9309.1|15
1629742110000|2021-08-23 18:08:30|9324.2|9309.2|9325.6|9310.6|9325.6|9310.6|9324.2|9309.2|1
1629742120000|2021-08-23 18:08:40|9325.4|9310.4|9325.1|9310.1|9325.4|9310.4|9325.1|9310.1|1
1629742130000|2021-08-23 18:08:50|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1629742140000|2021-08-23 18:09:00|9324.9|9309.9|9328.1|9313.1|9328.1|9313.1|9324.9|9309.9|5
1629742150000|2021-08-23 18:09:10|9327.6|9312.6|9327.1|9312.1|9330.1|9315.1|9327.1|9312.1|4
1629742160000|2021-08-23 18:09:20|9325.4|9310.4|9324.6|9309.6|9325.4|9310.4|9324.6|9309.6|8
1629742170000|2021-08-23 18:09:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|1
1629742180000|2021-08-23 18:09:40|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|1
1629742190000|2021-08-23 18:09:50|9325.8|9310.8|9329.4|9314.4|9329.6|9314.6|9325.8|9310.8|3
1629742200000|2021-08-23 18:10:00|9329.6|9314.6|9325.9|9310.9|9330.6|9315.6|9325.9|9310.9|22
1629742210000|2021-08-23 18:10:10|9325.6|9310.6|9325.2|9310.2|9326.1|9311.1|9325.2|9310.2|1
1629742220000|2021-08-23 18:10:20|9324.8|9309.8|9326.6|9311.6|9326.6|9311.6|9324.2|9309.2|4
1629742230000|2021-08-23 18:10:30|9326.2|9311.2|9327.7|9312.7|9327.7|9312.7|9325.1|9310.1|0
1629742240000|2021-08-23 18:10:40|9327.9|9312.9|9327.1|9312.1|9328.6|9313.6|9324.2|9309.2|8
1629742250000|2021-08-23 18:10:50|9326.9|9311.9|9327.9|9312.9|9328.1|9313.1|9326.9|9311.9|22
1629742260000|2021-08-23 18:11:00|9328.1|9313.1|9327.9|9312.9|9328.1|9313.1|9327.6|9312.6|0
1629742270000|2021-08-23 18:11:10|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|0
1629742280000|2021-08-23 18:11:20|9326.6|9311.6|9326.6|9311.6|9327.1|9312.1|9326.1|9311.1|9
1629742290000|2021-08-23 18:11:30|||||||||3
1629742300000|2021-08-23 18:11:40|9326.1|9311.1|9325.4|9310.4|9326.1|9311.1|9324.9|9309.9|1
1629742310000|2021-08-23 18:11:50|9325.1|9310.1|9324.9|9309.9|9325.1|9310.1|9324.9|9309.9|0
1629742320000|2021-08-23 18:12:00|9325.9|9310.9|9326.4|9311.4|9326.4|9311.4|9325.2|9310.2|3
1629742330000|2021-08-23 18:12:10|9326.9|9311.9|9328.9|9313.9|9328.9|9313.9|9326.9|9311.9|3
1629742340000|2021-08-23 18:12:20|||||||||1
1629742350000|2021-08-23 18:12:30|||||||||10
1629742360000|2021-08-23 18:12:40|9328.8|9313.8|9329.4|9314.4|9329.9|9314.9|9328.4|9313.4|17
1629742370000|2021-08-23 18:12:50|||||||||2
1629742380000|2021-08-23 18:13:00|9328.4|9313.4|9329.3|9314.3|9329.3|9314.3|9327.8|9312.8|15
1629742390000|2021-08-23 18:13:10|||||||||1
1629742400000|2021-08-23 18:13:20|9329.1|9314.1|9330|9315|9330|9315|9328.1|9313.1|33
1629742410000|2021-08-23 18:13:30|9331|9316|9329.1|9314.1|9331.7|9316.7|9329.1|9314.1|46
1629742420000|2021-08-23 18:13:40|9328.8|9313.8|9328.6|9313.6|9328.8|9313.8|9327.5|9312.5|4
1629742430000|2021-08-23 18:13:50|9328.3|9313.3|9328.6|9313.6|9328.6|9313.6|9328.1|9313.1|52
1629742440000|2021-08-23 18:14:00|9328.3|9313.3|9330.2|9315.2|9331.7|9316.7|9327.5|9312.5|69
1629742450000|2021-08-23 18:14:10|9329.2|9314.2|9327.1|9312.1|9329.7|9314.7|9326.7|9311.7|89
1629742460000|2021-08-23 18:14:20|9326.7|9311.7|9321.1|9306.1|9326.7|9311.7|9319.2|9304.2|73
1629742470000|2021-08-23 18:14:30|9320.9|9305.9|9320.4|9305.4|9320.9|9305.9|9319.6|9304.6|74
1629742480000|2021-08-23 18:14:40|9320.2|9305.2|9320.7|9305.7|9320.7|9305.7|9319.9|9304.9|79
1629742490000|2021-08-23 18:14:50|9319.7|9304.7|9313.2|9298.2|9319.7|9304.7|9311.2|9296.2|86
1629742500000|2021-08-23 18:15:00|9313.1|9298.1|9319.1|9304.1|9326.5|9305.3|9312.8|9297.8|89
1629742510000|2021-08-23 18:15:10|9319.6|9304.6|9314.1|9299.1|9319.6|9304.6|9314.1|9299.1|45
1629742520000|2021-08-23 18:15:20|9314.6|9299.6|9314.1|9299.1|9314.6|9299.6|9313.6|9298.6|10
1629742530000|2021-08-23 18:15:30|9314.6|9299.6|9308|9293|9314.6|9299.6|9307.6|9292.6|10
1629742540000|2021-08-23 18:15:40|9307.8|9292.8|9307.6|9292.6|9307.8|9292.8|9307.6|9292.6|3
1629742550000|2021-08-23 18:15:50|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|30
1629742560000|2021-08-23 18:16:00|9307.8|9292.8|9315|9300|9316|9301|9307.8|9292.8|10
1629742570000|2021-08-23 18:16:10|9314.8|9299.8|9318.5|9303.5|9318.5|9303.5|9314.3|9299.3|14
1629742580000|2021-08-23 18:16:20|9323|9308|9320.5|9305.5|9323|9308|9320.5|9305.5|31
1629742590000|2021-08-23 18:16:30|9320.6|9305.6|9321.4|9306.4|9321.4|9306.4|9317.2|9302.2|17
1629742600000|2021-08-23 18:16:40|9322|9307|9327.2|9302.2|9330.9|9315.9|9321|9300.9|41
1629742610000|2021-08-23 18:16:50|9326|9301|9321.2|9306.2|9326|9306.7|9321|9301|13
1629742620000|2021-08-23 18:17:00|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|1
1629742640000|2021-08-23 18:17:20|9320.9|9305.9|9322.9|9307.9|9322.9|9307.9|9320.9|9305.9|9
1629742650000|2021-08-23 18:17:30|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|9322.7|9307.7|2
1629742660000|2021-08-23 18:17:40|||||||||1
1629742680000|2021-08-23 18:18:00|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|0
1629742690000|2021-08-23 18:18:10|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1629742720000|2021-08-23 18:18:40|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|2
1629742740000|2021-08-23 18:19:00|9322.4|9307.4|9321.9|9306.9|9322.9|9307.9|9321.9|9306.9|2
1629742760000|2021-08-23 18:19:20|9321.5|9306.5|9321.2|9306.2|9321.5|9306.5|9321.2|9306.2|0
1629742770000|2021-08-23 18:19:30|9321.5|9306.5|9325.4|9310.4|9325.4|9310.4|9321.5|9306.5|6
1629742780000|2021-08-23 18:19:40|9325.9|9310.9|9330.4|9315.4|9330.4|9315.4|9325.9|9310.9|1
1629742790000|2021-08-23 18:19:50|9330|9315|9325.9|9310.9|9330.4|9315.4|9325.9|9310.9|40
1629766800000|2021-08-24 01:00:00|9325|9310|9328|9313|9328|9313|9325|9310|1
1629766810000|2021-08-24 01:00:10|9328.4|9313.4|9332.9|9317.9|9332.9|9317.9|9328.4|9313.4|0
1629766820000|2021-08-24 01:00:20|9344.4|9319.4|9354.4|9316.9|9354.4|9319.4|9344.4|9316.9|2
1629766840000|2021-08-24 01:00:40|9333.1|9318.1|9355.2|9317.7|9355.2|9318.1|9333.1|9314.1|4
1629766850000|2021-08-24 01:00:50|9354.8|9317.3|9339.1|9314.1|9354.8|9323.8|9338.8|9314.1|1
1629766860000|2021-08-24 01:01:00|9339.6|9314.6|9327.3|9312.3|9339.6|9321.1|9327.3|9312.3|2
1629766870000|2021-08-24 01:01:10|9329.1|9314.1|9329.7|9314.7|9331.6|9316.6|9329.1|9314.1|1
1629766880000|2021-08-24 01:01:20|9329.6|9314.6|9320.9|9305.9|9329.6|9314.6|9320.4|9305.4|2
1629766890000|2021-08-24 01:01:30|9321.4|9306.4|9322.4|9307.4|9322.4|9307.4|9321.4|9306.4|0
1629766900000|2021-08-24 01:01:40|9322.8|9307.8|9320.1|9305.1|9322.9|9307.9|9319.1|9304.1|1
1629766910000|2021-08-24 01:01:50|9318.7|9303.7|9314.6|9299.6|9318.7|9303.7|9313.9|9298.9|7
1629766920000|2021-08-24 01:02:00|9316.3|9301.3|9313.6|9298.6|9318.8|9303.8|9312.1|9297.1|5
1629766930000|2021-08-24 01:02:10|9313.8|9298.8|9319.9|9304.9|9319.9|9304.9|9313.8|9298.8|1
1629766940000|2021-08-24 01:02:20|9318.5|9303.5|9312.4|9297.4|9318.5|9303.5|9312.4|9297.4|0
1629766950000|2021-08-24 01:02:30|||||||||4
1629766970000|2021-08-24 01:02:50|9312.9|9297.9|9318.6|9303.6|9318.6|9303.6|9312.9|9297.9|3
1629766980000|2021-08-24 01:03:00|9319.4|9304.4|9305.8|9290.8|9320.4|9305.4|9305.8|9290.8|8
1629766990000|2021-08-24 01:03:10|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|0
1629767000000|2021-08-24 01:03:20|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1629767010000|2021-08-24 01:03:30|9308.6|9293.6|9312.9|9297.9|9312.9|9297.9|9308.6|9293.6|1
1629767020000|2021-08-24 01:03:40|9313.1|9298.1|9312.6|9297.6|9313.1|9298.1|9312.6|9297.6|2
1629767040000|2021-08-24 01:04:00|9312.3|9297.3|9321.1|9296.1|9321.1|9299.6|9312.1|9296.1|3
1629767050000|2021-08-24 01:04:10|9319.6|9294.6|9321.1|9296.1|9321.1|9296.1|9319.6|9294.6|0
1629767060000|2021-08-24 01:04:20|9320.6|9295.6|9320.6|9295.6|9320.6|9295.6|9320.6|9295.6|0
1629767080000|2021-08-24 01:04:40|9321.1|9296.1|9314.6|9299.6|9321.1|9300.1|9314.6|9295.4|2
1629767090000|2021-08-24 01:04:50|9314.3|9299.3|9314.9|9299.9|9314.9|9299.9|9313.6|9298.6|1
1629767100000|2021-08-24 01:05:00|9315.1|9300.1|9314.8|9299.8|9315.1|9300.1|9314.3|9299.3|7
1629767110000|2021-08-24 01:05:10|9314.3|9299.3|9318.2|9293.2|9318.2|9300.8|9314.3|9292.5|2
1629767120000|2021-08-24 01:05:20|||||||||1
1629767130000|2021-08-24 01:05:30|9323.1|9285.6|9323.1|9285.6|9323.1|9285.6|9323.1|9285.6|3
1629767140000|2021-08-24 01:05:40|9317|9292|9317|9292|9317|9292|9317|9292|0
1629767160000|2021-08-24 01:06:00|9301.5|9286.5|9309.2|9284.2|9309.2|9286.8|9301.5|9284.2|12
1629767170000|2021-08-24 01:06:10|9311.4|9286.4|9320|9282.5|9320.5|9286.4|9311.4|9282.5|1
1629767180000|2021-08-24 01:06:20|||||||||2
1629767190000|2021-08-24 01:06:30|9303.3|9288.3|9312.9|9275.4|9312.9|9288.3|9291.9|9270.8|19
1629767200000|2021-08-24 01:06:40|9313.7|9276.2|9313.7|9276.2|9313.7|9276.2|9313.7|9276.2|0
1629767210000|2021-08-24 01:06:50|9313.3|9275.8|9282.5|9267.5|9313.3|9275.8|9282.5|9267.5|7
1629767230000|2021-08-24 01:07:10|9291.4|9266.4|9281.6|9266.6|9300.5|9270.2|9280.9|9263|2
1629767240000|2021-08-24 01:07:20|9291.2|9266.2|9291.9|9254.4|9291.9|9266.6|9271.4|9254.4|9
1629767250000|2021-08-24 01:07:30|9293.6|9256.1|9286.4|9248.9|9293.6|9256.1|9286.4|9248.9|21
1629767260000|2021-08-24 01:07:40|9286.3|9248.8|9261.2|9246.2|9286.5|9249|9261.2|9246.2|8
1629767280000|2021-08-24 01:08:00|9261|9246|9262.7|9247.7|9262.7|9247.7|9261|9246|1
1629767290000|2021-08-24 01:08:10|9263.5|9248.5|9296.9|9259.4|9296.9|9259.4|9263.5|9248.5|1
1629767300000|2021-08-24 01:08:20|9295.9|9258.4|9293.6|9256.1|9295.9|9258.4|9293.4|9255.9|0
1629767310000|2021-08-24 01:08:30|9293.5|9256|9290.9|9253.4|9293.8|9256.3|9290.9|9253.4|2
1629767320000|2021-08-24 01:08:40|9292.7|9255.2|9282.9|9257.9|9292.8|9258.7|9282.9|9253.4|0
1629767330000|2021-08-24 01:08:50|9282.4|9257.4|9282.2|9257.2|9282.4|9257.4|9282.2|9257.2|0
1629767350000|2021-08-24 01:09:10|9292.8|9255.3|9282.2|9257.2|9293|9257.2|9281.9|9253.4|3
1629767360000|2021-08-24 01:09:20|9276.2|9261.2|9279|9254|9279|9261.2|9276.2|9254|0
1629767370000|2021-08-24 01:09:30|9278.2|9253.2|9278.2|9253.2|9278.2|9253.2|9278.2|9253.2|0
1629767410000|2021-08-24 01:10:10|9287.9|9250.4|9287.4|9249.9|9287.9|9250.4|9287.4|9249.9|1
1629767460000|2021-08-24 01:11:00|9287.8|9250.3|9287.9|9250.4|9287.9|9250.4|9287.8|9250.3|0
1629767470000|2021-08-24 01:11:10|9292.3|9254.8|9290.9|9253.4|9292.3|9254.8|9290.9|9253.4|1
1629767480000|2021-08-24 01:11:20|9291.3|9253.8|9289.6|9252.1|9291.3|9253.8|9289.6|9252.1|0
1629767490000|2021-08-24 01:11:30|9289.3|9251.8|9288.6|9251.1|9289.3|9251.8|9288.6|9251.1|1
1629767520000|2021-08-24 01:12:00|9288.9|9251.4|9281.9|9256.9|9288.9|9257.4|9281.9|9251.4|0
1629767530000|2021-08-24 01:12:10|9281.7|9256.7|9293.6|9256.1|9293.6|9256.7|9281.7|9253.4|1
1629767540000|2021-08-24 01:12:20|9292.9|9255.4|9292.9|9255.4|9292.9|9255.4|9292.9|9255.4|0
1629767550000|2021-08-24 01:12:30|9292.6|9255.1|9292.3|9254.8|9292.6|9255.1|9292.3|9254.8|0
1629767560000|2021-08-24 01:12:40|9292.1|9254.6|9289.6|9252.1|9292.1|9254.6|9289.6|9252.1|1
1629767570000|2021-08-24 01:12:50|9284.7|9259.7|9284.2|9259.2|9284.7|9259.7|9284.2|9259.2|0
1629767580000|2021-08-24 01:13:00|9283.9|9258.9|9278.2|9263.2|9283.9|9263.4|9278.2|9258.5|0
1629767590000|2021-08-24 01:13:10|9283.7|9258.7|9283.7|9258.7|9283.7|9258.7|9283.7|9258.7|2
1629767610000|2021-08-24 01:13:30|9283.9|9258.9|9285.7|9260.7|9285.7|9260.7|9283.9|9258.9|0
1629767620000|2021-08-24 01:13:40|9285.4|9260.4|9283.7|9258.7|9285.4|9260.4|9283.7|9258.7|0
1629767630000|2021-08-24 01:13:50|9278.4|9263.4|9281.7|9266.7|9281.7|9266.7|9278.4|9263.4|1
1629767650000|2021-08-24 01:14:10|9282.7|9267.7|9283.2|9268.2|9283.5|9268.5|9282.7|9267.7|2
1629767680000|2021-08-24 01:14:40|9276.4|9261.4|9284|9259|9284|9261.4|9272.6|9257.6|2
1629767690000|2021-08-24 01:14:50|9283.7|9258.7|9283.2|9258.2|9283.7|9258.7|9283.2|9258.2|1
1629767700000|2021-08-24 01:15:00|9281.9|9256.9|9281.2|9256.2|9281.9|9256.9|9281.2|9256.2|0
1629767710000|2021-08-24 01:15:10|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|4
1629767720000|2021-08-24 01:15:20|9264.5|9249.5|9270.7|9255.7|9275|9255.7|9264.5|9249.5|1
1629767730000|2021-08-24 01:15:30|9271.8|9256.8|9272.2|9257.2|9272.2|9257.2|9271.8|9256.8|0
1629767740000|2021-08-24 01:15:40|9280.7|9255.7|9263.2|9248.2|9280.7|9255.7|9263.2|9248.2|8
1629767750000|2021-08-24 01:15:50|9264.3|9249.3|9266.7|9251.7|9266.7|9251.7|9264.3|9249.3|3
1629767760000|2021-08-24 01:16:00|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|0
1629767770000|2021-08-24 01:16:10|9271.6|9256.6|9274.7|9259.7|9280.7|9259.7|9271.6|9255.2|1
1629767780000|2021-08-24 01:16:20|9267.9|9252.9|9273.2|9258.2|9273.2|9258.2|9267.9|9252.9|6
1629767790000|2021-08-24 01:16:30|9272.7|9257.7|9259.5|9244.5|9272.7|9257.7|9257.5|9242.5|6
1629767800000|2021-08-24 01:16:40|9259.2|9244.2|9258.3|9243.3|9259.2|9244.2|9257.8|9242.8|3
1629767810000|2021-08-24 01:16:50|9258.1|9243.1|9257.8|9242.8|9258.1|9243.1|9257.8|9242.8|6
1629767830000|2021-08-24 01:17:10|9259.9|9244.9|9261.7|9246.7|9261.7|9246.7|9259.9|9244.9|4
1629767840000|2021-08-24 01:17:20|9261.9|9246.9|9253.3|9238.3|9263.4|9246.9|9253.3|9238.3|16
1629767850000|2021-08-24 01:17:30|9251.4|9236.4|9251.9|9236.9|9251.9|9236.9|9251.4|9236.4|1
1629767870000|2021-08-24 01:17:50|9251.6|9236.6|9251.4|9236.4|9251.6|9236.6|9251.4|9236.4|0
1629767890000|2021-08-24 01:18:10|9252.8|9237.8|9253.4|9238.4|9253.4|9238.4|9252.8|9237.8|6
1629767900000|2021-08-24 01:18:20|9255.5|9240.5|9256.4|9241.4|9256.4|9241.4|9255.5|9240.5|0
1629767910000|2021-08-24 01:18:30|9257.2|9242.2|9261.4|9246.4|9261.4|9246.4|9257.2|9242.2|1
1629767920000|2021-08-24 01:18:40|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|1
1629767950000|2021-08-24 01:19:10|9268.4|9243.4|9267.7|9242.7|9268.4|9247.4|9262.4|9242.7|1
1629767960000|2021-08-24 01:19:20|9258.8|9243.8|9256.9|9241.9|9258.8|9243.8|9256.9|9241.9|0
1629767970000|2021-08-24 01:19:30|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|7
1629767980000|2021-08-24 01:19:40|9254.9|9239.9|9248.7|9233.7|9254.9|9239.9|9248.7|9233.7|3
1629768000000|2021-08-24 01:20:00|9248.9|9233.9|9249.9|9234.9|9249.9|9234.9|9248.9|9233.9|8
1629768010000|2021-08-24 01:20:10|9250.7|9235.7|9252.4|9237.4|9252.4|9237.4|9250.7|9235.7|12
1629768020000|2021-08-24 01:20:20|9253.8|9238.8|9254.4|9239.4|9254.4|9239.4|9253.8|9238.8|0
1629768070000|2021-08-24 01:21:10|9264.4|9238.7|9263.4|9238.4|9264.4|9238.7|9263.4|9238.4|1
1629768080000|2021-08-24 01:21:20|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|1
1629768090000|2021-08-24 01:21:30|9257.4|9242.4|9256.4|9241.4|9261.4|9242.4|9256.4|9235.4|1
1629768100000|2021-08-24 01:21:40|9255.9|9240.9|9256.4|9241.4|9256.4|9241.4|9255.9|9240.9|0
1629768110000|2021-08-24 01:21:50|9255.9|9240.9|9247.9|9232.9|9255.9|9240.9|9247.9|9232.9|2
1629768120000|2021-08-24 01:22:00|9249.6|9234.6|9253|9238|9260.2|9238|9249.6|9234.6|2
1629768130000|2021-08-24 01:22:10|9251.9|9236.9|9260.5|9235.5|9260.5|9236.9|9251.9|9234.3|1
1629768150000|2021-08-24 01:22:30|9256.9|9241.9|9258.4|9243.4|9258.4|9243.4|9256.4|9241.4|0
1629768170000|2021-08-24 01:22:50|9258.7|9243.7|9259.4|9244.4|9259.4|9244.4|9258.7|9243.7|2
1629768180000|2021-08-24 01:23:00|9259.7|9244.7|9259.9|9244.9|9260.1|9245.1|9259.7|9244.7|2
1629768190000|2021-08-24 01:23:10|9262.4|9247.4|9257.7|9242.7|9262.4|9247.4|9256.1|9241.1|11
1629768200000|2021-08-24 01:23:20|9257.9|9242.9|9259.1|9244.1|9262.1|9247.1|9257.5|9242.5|1
1629768210000|2021-08-24 01:23:30|9260.8|9245.8|9256.7|9241.7|9262.1|9247.1|9256.7|9241.7|2
1629768220000|2021-08-24 01:23:40|9257.1|9242.1|9257.4|9242.4|9257.4|9242.4|9257.1|9242.1|0
1629768230000|2021-08-24 01:23:50|9258.1|9243.1|9260.6|9245.6|9260.6|9245.6|9258.1|9243.1|0
1629768240000|2021-08-24 01:24:00|9260.9|9245.9|9259.2|9244.2|9260.9|9245.9|9259.2|9244.2|1
1629768250000|2021-08-24 01:24:10|9259.1|9244.1|9266.6|9241.6|9266.6|9244.1|9259.1|9241.3|2
1629768260000|2021-08-24 01:24:20|9261.9|9246.9|9250.9|9235.9|9261.9|9246.9|9250.9|9235.9|2
1629768270000|2021-08-24 01:24:30|9251.8|9236.8|9256.4|9241.4|9256.9|9241.9|9251.8|9236.8|1
1629768280000|2021-08-24 01:24:40|9259.9|9234.9|9259.2|9244.2|9259.9|9244.2|9257.4|9234.4|0
1629768290000|2021-08-24 01:24:50|9259.7|9244.7|9260.1|9245.1|9260.1|9245.1|9259.7|9244.7|0
1629768300000|2021-08-24 01:25:00|9259.9|9244.9|9260.9|9245.9|9260.9|9245.9|9259.9|9244.9|0
1629768310000|2021-08-24 01:25:10|9261.2|9246.2|9257.3|9242.3|9261.4|9246.4|9257.3|9242.3|1
1629768320000|2021-08-24 01:25:20|9259|9244|9260.9|9235.9|9261.4|9245.9|9249.1|9234.1|3
1629768330000|2021-08-24 01:25:30|9261.2|9236.2|9257.1|9242.1|9261.2|9242.2|9257.1|9236.2|0
1629768340000|2021-08-24 01:25:40|9257.9|9242.9|9258.4|9243.4|9258.6|9243.6|9257.9|9242.9|0
1629768370000|2021-08-24 01:26:10|9258.1|9243.1|9258.4|9243.4|9258.4|9243.4|9257.9|9242.9|1
1629768380000|2021-08-24 01:26:20|9258.6|9243.6|9258.4|9243.4|9258.9|9243.9|9258.4|9243.4|2
1629768410000|2021-08-24 01:26:50|9258.7|9243.7|9258.9|9243.9|9258.9|9243.9|9258.7|9243.7|0
1629768420000|2021-08-24 01:27:00|9259.4|9244.4|9259.9|9244.9|9259.9|9244.9|9259.4|9244.4|0
1629768430000|2021-08-24 01:27:10|9260.7|9245.7|9263.9|9248.9|9263.9|9248.9|9260.7|9245.7|2
1629768440000|2021-08-24 01:27:20|9263.4|9248.4|9263.9|9248.9|9263.9|9248.9|9263.4|9248.4|0
1629768460000|2021-08-24 01:27:40|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1629768470000|2021-08-24 01:27:50|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|2
1629768490000|2021-08-24 01:28:10|9269.2|9254.2|9271.2|9256.2|9271.4|9256.4|9269.2|9254.2|6
1629768500000|2021-08-24 01:28:20|9271.4|9256.4|9271.1|9256.1|9271.4|9256.4|9271.1|9256.1|1
1629768510000|2021-08-24 01:28:30|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1629768550000|2021-08-24 01:29:10|9271.4|9256.4|9270.9|9255.9|9271.4|9256.4|9270.9|9255.9|2
1629768600000|2021-08-24 01:30:00|9270.4|9255.4|9269.9|9254.9|9270.4|9255.4|9269.9|9254.9|0
1629768610000|2021-08-24 01:30:10|9269.4|9254.4|9268.9|9253.9|9269.4|9254.4|9268.9|9253.9|0
1629768720000|2021-08-24 01:32:00|9268.6|9253.6|9268.4|9253.4|9268.6|9253.6|9268.4|9253.4|0
1629768840000|2021-08-24 01:34:00|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|2
1629768860000|2021-08-24 01:34:20|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1629768870000|2021-08-24 01:34:30|9267.1|9252.1|9266.9|9251.9|9267.1|9252.1|9266.9|9251.9|0
1629768900000|2021-08-24 01:35:00|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|1
1629768910000|2021-08-24 01:35:10|9267.9|9252.9|9273.8|9258.8|9274.3|9259.3|9267.9|9252.9|4
1629768920000|2021-08-24 01:35:20|9273.4|9258.4|9273.1|9258.1|9277|9262|9273.1|9258.1|0
1629768930000|2021-08-24 01:35:30|9273.4|9258.4|9273.1|9258.1|9273.4|9258.4|9273.1|9258.1|1
1629768980000|2021-08-24 01:36:20|||||||||2
1629769000000|2021-08-24 01:36:40|||||||||1
1629769040000|2021-08-24 01:37:20|||||||||1
1629769090000|2021-08-24 01:38:10|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|3
1629769100000|2021-08-24 01:38:20|9273.6|9258.6|9273.1|9258.1|9273.6|9258.6|9273.1|9258.1|0
1629769110000|2021-08-24 01:38:30|9273.2|9258.2|9271.2|9256.2|9273.2|9258.2|9271.2|9256.2|0
1629769160000|2021-08-24 01:39:20|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|2
1629769190000|2021-08-24 01:39:50|9271.9|9256.9|9271.7|9256.7|9271.9|9256.9|9271.7|9256.7|0
1629769240000|2021-08-24 01:40:40|9272.4|9257.4|9274.2|9259.2|9274.2|9259.2|9272.4|9257.4|1
1629769250000|2021-08-24 01:40:50|9274.6|9259.6|9273.9|9258.9|9274.7|9259.7|9273.9|9258.9|0
1629769260000|2021-08-24 01:41:00|9273.7|9258.7|9274.7|9259.7|9274.7|9259.7|9273.7|9258.7|2
1629769270000|2021-08-24 01:41:10|9275.4|9260.4|9279.2|9254.2|9279.5|9261.2|9275.4|9254.2|0
1629769280000|2021-08-24 01:41:20|9275.1|9260.1|9277.2|9262.2|9277.2|9262.2|9274.4|9259.4|0
1629769290000|2021-08-24 01:41:30|9278.6|9263.6|9279.2|9264.2|9279.2|9264.2|9278.6|9263.6|0
1629769380000|2021-08-24 01:43:00|9281.3|9266.3|9282.2|9267.2|9282.2|9267.2|9281.3|9266.3|0
1629769390000|2021-08-24 01:43:10|9282.4|9267.4|9282.7|9267.7|9282.7|9267.7|9282.4|9267.4|2
1629769400000|2021-08-24 01:43:20|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|1
1629769470000|2021-08-24 01:44:30|9286.2|9271.2|9285.4|9270.4|9291.9|9272.9|9282.5|9266.9|0
1629769480000|2021-08-24 01:44:40|9284.9|9269.9|9288.6|9273.6|9293.2|9273.6|9282.7|9265.6|0
1629769490000|2021-08-24 01:44:50|9290.1|9275.1|9290.7|9275.7|9291.7|9276.7|9290.1|9275.1|0
1629769500000|2021-08-24 01:45:00|9291.7|9276.7|9291.2|9276.2|9291.7|9276.7|9291|9276|0
1629769510000|2021-08-24 01:45:10|9291.6|9276.6|9291.2|9276.2|9291.6|9276.6|9291.2|9276.2|0
1629769520000|2021-08-24 01:45:20|9294.2|9279.2|9281.7|9266.7|9294.2|9279.2|9281.7|9262.2|3
1629769530000|2021-08-24 01:45:30|9286.4|9261.4|9282.6|9267.6|9286.4|9267.6|9282.2|9261.4|0
1629769540000|2021-08-24 01:45:40|9282.7|9267.7|9284.2|9269.2|9284.7|9269.7|9282.7|9267.7|0
1629769550000|2021-08-24 01:45:50|9283.9|9268.9|9281.3|9266.3|9284.5|9268.9|9279.6|9259.2|0
1629769560000|2021-08-24 01:46:00|9280.7|9265.7|9281.7|9266.7|9281.7|9266.7|9280.2|9265.2|0
1629769570000|2021-08-24 01:46:10|9281.4|9266.4|9282.1|9267.1|9282.7|9267.7|9281.2|9266.2|0
1629769580000|2021-08-24 01:46:20|9281.9|9266.9|9281.1|9266.1|9287.4|9266.9|9279.7|9262.4|0
1629769590000|2021-08-24 01:46:30|9281.2|9266.2|9282.2|9267.2|9286.7|9267.7|9280.7|9261.7|0
1629769600000|2021-08-24 01:46:40|9281.7|9266.7|9282.7|9267.7|9286.2|9267.7|9280.4|9260.7|0
1629769610000|2021-08-24 01:46:50|9286.7|9261.7|9283.1|9268.1|9286.7|9268.1|9279.7|9261.7|0
1629769620000|2021-08-24 01:47:00|9283.2|9268.2|9288.6|9263.6|9289.1|9268.7|9281.9|9261.4|2
1629769630000|2021-08-24 01:47:10|9289.4|9264.4|9273.3|9258.3|9289.4|9269.4|9273.3|9258.3|3
1629769640000|2021-08-24 01:47:20|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1629769670000|2021-08-24 01:47:50|9275.1|9260.1|9270.8|9255.8|9275.1|9260.1|9270.8|9255.8|0
1629769680000|2021-08-24 01:48:00|9272.9|9257.9|9274.9|9259.9|9274.9|9259.9|9272.9|9257.9|0
1629769710000|2021-08-24 01:48:30|9273.2|9258.2|9274.9|9259.9|9275.4|9260.4|9271.3|9256.3|0
1629769720000|2021-08-24 01:48:40|9271.3|9256.3|9269.9|9254.9|9275.4|9260.4|9267.1|9252.1|0
1629769740000|2021-08-24 01:49:00|9265.8|9250.8|9268.6|9253.6|9269.7|9254.7|9264|9249|3
1629769750000|2021-08-24 01:49:10|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1629769770000|2021-08-24 01:49:30|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|1
1629769780000|2021-08-24 01:49:40|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1629769820000|2021-08-24 01:50:20|||||||||1
1629769960000|2021-08-24 01:52:40|9269.2|9254.2|9270.8|9255.8|9270.8|9255.8|9269.2|9254.2|2
1629769980000|2021-08-24 01:53:00|9271.2|9256.2|9279.6|9264.6|9279.6|9264.6|9271.2|9256.2|6
1629769990000|2021-08-24 01:53:10|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1629770050000|2021-08-24 01:54:10|9281.5|9256.5|9281.4|9256.4|9281.5|9256.5|9280.2|9255.2|0
1629770060000|2021-08-24 01:54:20|9281.9|9256.9|9281.9|9256.9|9281.9|9256.9|9281.9|9256.9|0
1629770100000|2021-08-24 01:55:00|||||||||2
1629770120000|2021-08-24 01:55:20|9275.7|9260.7|9277.4|9262.4|9277.4|9262.4|9275.7|9260.7|3
1629770130000|2021-08-24 01:55:30|9278.1|9263.1|9276.9|9261.9|9278.7|9263.7|9276.7|9261.7|0
1629770140000|2021-08-24 01:55:40|9276.4|9261.4|9280.2|9265.2|9280.2|9265.2|9276.4|9261.4|1
1629770150000|2021-08-24 01:55:50|9279.7|9264.7|9281.4|9266.4|9281.4|9266.4|9279.4|9264.4|1
1629770180000|2021-08-24 01:56:20|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|2
1629770210000|2021-08-24 01:56:50|9277.7|9262.7|9277.9|9262.9|9277.9|9262.9|9277.7|9262.7|0
1629770230000|2021-08-24 01:57:10|9277.6|9262.6|9277.4|9262.4|9277.6|9262.6|9277.4|9262.4|0
1629770240000|2021-08-24 01:57:20|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1629770250000|2021-08-24 01:57:30|9277.4|9262.4|9277.2|9262.2|9277.4|9262.4|9277.1|9262.1|0
1629770260000|2021-08-24 01:57:40|9277.4|9262.4|9276.9|9261.9|9277.4|9262.4|9276.9|9261.9|0
1629770270000|2021-08-24 01:57:50|9277.2|9262.2|9277.4|9262.4|9277.4|9262.4|9277.2|9262.2|0
1629770280000|2021-08-24 01:58:00|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1629770290000|2021-08-24 01:58:10|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|0
1629770300000|2021-08-24 01:58:20|9277.1|9262.1|9276.9|9261.9|9277.1|9262.1|9276.9|9261.9|0
1629770310000|2021-08-24 01:58:30|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|0
1629770320000|2021-08-24 01:58:40|9277.1|9262.1|9276.9|9261.9|9277.1|9262.1|9276.9|9261.9|0
1629770340000|2021-08-24 01:59:00|9278.6|9263.6|9279.4|9264.4|9279.4|9264.4|9278.6|9263.6|0
1629770350000|2021-08-24 01:59:10|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|1
1629770400000|2021-08-24 02:00:00|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1629770510000|2021-08-24 02:01:50|||||||||1
1629770520000|2021-08-24 02:02:00|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|1
1629770530000|2021-08-24 02:02:10|9280.9|9265.9|9280.4|9265.4|9280.9|9265.9|9280.4|9265.4|0
1629770550000|2021-08-24 02:02:30|9282.1|9267.1|9283.4|9268.4|9283.4|9268.4|9282.1|9267.1|0
1629770560000|2021-08-24 02:02:40|9282.9|9267.9|9283.9|9268.9|9283.9|9268.9|9282.9|9267.9|2
1629770570000|2021-08-24 02:02:50|9284.6|9269.6|9286.2|9271.2|9286.2|9271.2|9284.6|9269.6|1
1629770600000|2021-08-24 02:03:20|9286.9|9271.9|9287.4|9272.4|9287.4|9272.4|9286.9|9271.9|0
1629770630000|2021-08-24 02:03:50|9286.9|9271.9|9286|9271|9286.9|9271.9|9286|9271|0
1629770640000|2021-08-24 02:04:00|9285.9|9270.9|9285.4|9270.4|9285.9|9270.9|9285.4|9270.4|0
1629770650000|2021-08-24 02:04:10|9281.3|9266.3|9277.9|9262.9|9282.9|9266.3|9277.9|9257.9|2
1629770660000|2021-08-24 02:04:20|9280.9|9255.9|9277.4|9262.4|9280.9|9262.4|9276|9255.9|0
1629770670000|2021-08-24 02:04:30|9275.9|9260.9|9275.2|9260.2|9275.9|9260.9|9274|9259|0
1629770680000|2021-08-24 02:04:40|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1629770730000|2021-08-24 02:05:30|9275.7|9260.7|9275.9|9260.9|9275.9|9260.9|9275.7|9260.7|0
1629770740000|2021-08-24 02:05:40|9276.2|9261.2|9276.4|9261.4|9276.4|9261.4|9276.2|9261.2|0
1629770750000|2021-08-24 02:05:50|9275.9|9260.9|9275.9|9260.9|9276.2|9261.2|9275.9|9260.9|1
1629770760000|2021-08-24 02:06:00|9275.5|9260.5|9275|9260|9275.5|9260.5|9275|9260|0
1629770770000|2021-08-24 02:06:10|9275.9|9260.9|9273|9258|9275.9|9260.9|9273|9258|0
1629770780000|2021-08-24 02:06:20|9274.4|9259.4|9273.1|9258.1|9274.9|9259.9|9272.5|9257.5|0
1629770790000|2021-08-24 02:06:30|9273.4|9258.4|9272.9|9257.9|9274.9|9259.9|9272.9|9257.9|0
1629770800000|2021-08-24 02:06:40|9273.6|9258.6|9273.2|9258.2|9275.4|9260.4|9272.9|9257.9|0
1629770810000|2021-08-24 02:06:50|9272.4|9257.4|9273.4|9258.4|9274.3|9259.3|9272.4|9257.4|0
1629770820000|2021-08-24 02:07:00|9274.1|9259.1|9272.9|9257.9|9275.9|9260.9|9272.9|9257.9|0
1629770830000|2021-08-24 02:07:10|9274.4|9259.4|9272.7|9257.7|9274.9|9259.9|9272.7|9257.7|0
1629770840000|2021-08-24 02:07:20|9272.9|9257.9|9272|9257|9273.4|9258.4|9272|9257|0
1629770850000|2021-08-24 02:07:30|9271.9|9256.9|9271.9|9256.9|9272.4|9257.4|9271.9|9256.9|0
1629770900000|2021-08-24 02:08:20|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1629770910000|2021-08-24 02:08:30|9269.2|9254.2|9268.9|9253.9|9269.4|9254.4|9268.9|9253.9|0
1629770940000|2021-08-24 02:09:00|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1629770950000|2021-08-24 02:09:10|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1629770960000|2021-08-24 02:09:20|9266.3|9251.3|9264.9|9249.9|9266.3|9251.3|9264.9|9249.9|1
1629770970000|2021-08-24 02:09:30|9263.4|9248.4|9264.9|9249.9|9264.9|9249.9|9263.4|9248.4|1
1629770990000|2021-08-24 02:09:50|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|2
1629771000000|2021-08-24 02:10:00|9262.9|9247.9|9262.4|9247.4|9262.9|9247.9|9262.4|9247.4|0
1629771030000|2021-08-24 02:10:30|9260.8|9245.8|9257.4|9242.4|9260.8|9245.8|9257.4|9242.4|1
1629771040000|2021-08-24 02:10:40|9259.7|9244.7|9256.9|9241.9|9259.7|9244.7|9256.9|9241.9|3
1629771060000|2021-08-24 02:11:00|9257.2|9242.2|9257.4|9242.4|9257.4|9242.4|9257.2|9242.2|14
1629771100000|2021-08-24 02:11:40|||||||||1
1629771140000|2021-08-24 02:12:20|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|0
1629771170000|2021-08-24 02:12:50|9257.4|9242.4|9257.4|9242.4|9257.4|9242.4|9257.4|9242.4|0
1629771200000|2021-08-24 02:13:20|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|0
1629771230000|2021-08-24 02:13:50|9259|9244|9259|9244|9259|9244|9259|9244|2
1629771250000|2021-08-24 02:14:10|9259.5|9244.5|9260.5|9245.5|9260.5|9245.5|9259.5|9244.5|1
1629771270000|2021-08-24 02:14:30|9262.5|9247.5|9263|9248|9263|9248|9262.5|9247.5|1
1629771280000|2021-08-24 02:14:40|9264.1|9249.1|9264.5|9249.5|9264.5|9249.5|9264.1|9249.1|0
1629771290000|2021-08-24 02:14:50|9264|9249|9262.5|9247.5|9264|9249|9262|9247|2
1629771310000|2021-08-24 02:15:10|9262.9|9247.9|9263|9248|9263|9248|9262.9|9247.9|0
1629771330000|2021-08-24 02:15:30|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|0
1629771370000|2021-08-24 02:16:10|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|0
1629771390000|2021-08-24 02:16:30|9263|9248|9263|9248|9263|9248|9263|9248|0
1629771440000|2021-08-24 02:17:20|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1629771540000|2021-08-24 02:19:00|9263.7|9248.7|9264|9249|9264|9249|9263.7|9248.7|0
1629771600000|2021-08-24 02:20:00|9264.4|9249.4|9264.5|9249.5|9264.5|9249.5|9264.4|9249.4|0
1629771610000|2021-08-24 02:20:10|9264.2|9249.2|9264|9249|9264.2|9249.2|9264|9249|0
1629771620000|2021-08-24 02:20:20|||||||||2
1629771640000|2021-08-24 02:20:40|9266|9251|9267|9252|9267.5|9252.5|9266|9251|1
1629771700000|2021-08-24 02:21:40|9266.7|9251.7|9266.4|9251.4|9266.7|9251.7|9266|9251|0
1629771720000|2021-08-24 02:22:00|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1629771750000|2021-08-24 02:22:30|9266.9|9251.9|9266.4|9251.4|9266.9|9251.9|9266.2|9251.2|0
1629771760000|2021-08-24 02:22:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1629771820000|2021-08-24 02:23:40|9266|9251|9267.4|9252.4|9267.5|9252.5|9266|9251|2
1629771830000|2021-08-24 02:23:50|9267|9252|9267.4|9252.4|9267.4|9252.4|9267|9252|0
1629771840000|2021-08-24 02:24:00|9267.5|9252.5|9267|9252|9267.5|9252.5|9266.5|9251.5|0
1629771850000|2021-08-24 02:24:10|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1629771860000|2021-08-24 02:24:20|9266.7|9251.7|9267|9252|9267|9252|9266.7|9251.7|1
1629771870000|2021-08-24 02:24:30|9266.5|9251.5|9267|9252|9267|9252|9266.5|9251.5|0
1629771880000|2021-08-24 02:24:40|9266.7|9251.7|9266.9|9251.9|9266.9|9251.9|9266.7|9251.7|0
1629771890000|2021-08-24 02:24:50|9266.5|9251.5|9266.9|9251.9|9266.9|9251.9|9266.5|9251.5|0
1629771900000|2021-08-24 02:25:00|9267|9252|9266.9|9251.9|9267|9252|9266.7|9251.7|0
1629771910000|2021-08-24 02:25:10|9267|9252|9266.9|9251.9|9267|9252|9266.7|9251.7|0
1629771920000|2021-08-24 02:25:20|9267|9252|9268|9253|9269.5|9254.5|9266.5|9251.5|1
1629771930000|2021-08-24 02:25:30|9268.5|9253.5|9270|9255|9270|9255|9268.5|9253.5|0
1629771940000|2021-08-24 02:25:40|9270.4|9255.4|9272.9|9257.9|9272.9|9257.9|9270|9255|0
1629771950000|2021-08-24 02:25:50|9272.7|9257.7|9272.5|9257.5|9272.7|9257.7|9272.5|9257.5|0
1629772000000|2021-08-24 02:26:40|9273|9258|9273|9258|9273|9258|9273|9258|3
1629772010000|2021-08-24 02:26:50|9269.2|9254.2|9269.9|9254.9|9269.9|9254.9|9269.2|9254.2|1
1629772020000|2021-08-24 02:27:00|9270|9255|9269.5|9254.5|9270|9255|9267.5|9252.5|1
1629772030000|2021-08-24 02:27:10|9268.9|9253.9|9268|9253|9269.2|9254.2|9268|9253|0
1629772040000|2021-08-24 02:27:20|9269.5|9254.5|9270.4|9255.4|9270.4|9255.4|9268.5|9253.5|0
1629772050000|2021-08-24 02:27:30|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1629772060000|2021-08-24 02:27:40|9270.2|9255.2|9270|9255|9270.2|9255.2|9270|9255|0
1629772070000|2021-08-24 02:27:50|9270.5|9255.5|9270|9255|9270.5|9255.5|9270|9255|0
1629772080000|2021-08-24 02:28:00|9270.4|9255.4|9270|9255|9270.4|9255.4|9270|9255|0
1629772110000|2021-08-24 02:28:30|9270.9|9255.9|9270|9255|9270.9|9255.9|9270|9255|1
1629772120000|2021-08-24 02:28:40|9270.4|9255.4|9270|9255|9270.9|9255.9|9270|9255|0
1629772130000|2021-08-24 02:28:50|9270.4|9255.4|9270.5|9255.5|9270.5|9255.5|9270|9255|0
1629772140000|2021-08-24 02:29:00|9271.5|9256.5|9271.2|9256.2|9273|9258|9271.2|9256.2|1
1629772150000|2021-08-24 02:29:10|9272.1|9257.1|9272|9257|9272.1|9257.1|9271|9256|0
1629772160000|2021-08-24 02:29:20|9271.7|9256.7|9270.9|9255.9|9271.7|9256.7|9270.9|9255.9|0
1629772170000|2021-08-24 02:29:30|9270.5|9255.5|9272.5|9257.5|9272.5|9257.5|9270.5|9255.5|0
1629772180000|2021-08-24 02:29:40|9271.9|9256.9|9271.5|9256.5|9271.9|9256.9|9271.2|9256.2|0
1629772190000|2021-08-24 02:29:50|9272.2|9257.2|9273.9|9258.9|9274.5|9259.5|9271.5|9256.5|0
1629772200000|2021-08-24 02:30:00|9273.5|9258.5|9273.7|9258.7|9274|9259|9273.2|9258.2|0
1629772210000|2021-08-24 02:30:10|9274|9259|9273|9258|9274|9259|9272.7|9257.7|1
1629772220000|2021-08-24 02:30:20|9272|9257|9272|9257|9273|9258|9272|9257|0
1629772230000|2021-08-24 02:30:30|9272.4|9257.4|9273|9258|9273|9258|9272|9257|0
1629772240000|2021-08-24 02:30:40|9272.5|9257.5|9272|9257|9273|9258|9271.5|9256.5|0
1629772250000|2021-08-24 02:30:50|9271.4|9256.4|9272|9257|9272|9257|9271.4|9256.4|0
1629772260000|2021-08-24 02:31:00|9272.4|9257.4|9271.9|9256.9|9272.4|9257.4|9271.5|9256.5|0
1629772270000|2021-08-24 02:31:10|9272|9257|9271.9|9256.9|9272|9257|9271|9256|0
1629772280000|2021-08-24 02:31:20|9272.4|9257.4|9272|9257|9272.4|9257.4|9271.9|9256.9|0
1629772290000|2021-08-24 02:31:30|9271.5|9256.5|9272.2|9257.2|9272.2|9257.2|9271.5|9256.5|0
1629772300000|2021-08-24 02:31:40|9271.9|9256.9|9272.2|9257.2|9272.2|9257.2|9271.4|9256.4|0
1629772310000|2021-08-24 02:31:50|9272.5|9257.5|9272.2|9257.2|9272.5|9257.5|9271.9|9256.9|0
1629772320000|2021-08-24 02:32:00|9271.9|9256.9|9272.2|9257.2|9272.7|9257.7|9271.2|9256.2|0
1629772330000|2021-08-24 02:32:10|9271.9|9256.9|9272.2|9257.2|9272.2|9257.2|9271.9|9256.9|0
1629772340000|2021-08-24 02:32:20|9271.9|9256.9|9271.7|9256.7|9272.2|9257.2|9271.4|9256.4|0
1629772350000|2021-08-24 02:32:30|9272|9257|9271.9|9256.9|9272|9257|9271.9|9256.9|0
1629772360000|2021-08-24 02:32:40|9271.7|9256.7|9272.2|9257.2|9272.5|9257.5|9271.5|9256.5|0
1629772370000|2021-08-24 02:32:50|9271.7|9256.7|9272.2|9257.2|9272.2|9257.2|9271.7|9256.7|0
1629772380000|2021-08-24 02:33:00|9271.9|9256.9|9272.2|9257.2|9272.2|9257.2|9271.4|9256.4|0
1629772390000|2021-08-24 02:33:10|9272.7|9257.7|9272.2|9257.2|9272.7|9257.7|9271.2|9256.2|0
1629772400000|2021-08-24 02:33:20|9271.9|9256.9|9271.5|9256.5|9272|9257|9271.4|9256.4|0
1629772410000|2021-08-24 02:33:30|9271.7|9256.7|9272.9|9257.9|9274.9|9259.9|9271.7|9256.7|2
1629772420000|2021-08-24 02:33:40|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1629772480000|2021-08-24 02:34:40|9272|9257|9272.2|9257.2|9272.2|9257.2|9271.7|9256.7|0
1629772490000|2021-08-24 02:34:50|9271.9|9256.9|9272.5|9257.5|9272.5|9257.5|9271.4|9256.4|0
1629772500000|2021-08-24 02:35:00|9272.7|9257.7|9272.2|9257.2|9272.7|9257.7|9271.2|9256.2|0
1629772510000|2021-08-24 02:35:10|9271.9|9256.9|9272.2|9257.2|9272.2|9257.2|9271.9|9256.9|0
1629772520000|2021-08-24 02:35:20|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|0
1629772570000|2021-08-24 02:36:10|||||||||1
1629772590000|2021-08-24 02:36:30|9269.9|9254.9|9269.7|9254.7|9269.9|9254.9|9269.7|9254.7|0
1629772650000|2021-08-24 02:37:30|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|0
1629772690000|2021-08-24 02:38:10|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|1
1629772700000|2021-08-24 02:38:20|9271|9256|9271.7|9256.7|9271.7|9256.7|9271|9256|0
1629772790000|2021-08-24 02:39:50|9271.4|9256.4|9270.7|9255.7|9271.4|9256.4|9270.7|9255.7|1
1629772800000|2021-08-24 02:40:00|9271|9256|9271.2|9256.2|9271.2|9256.2|9271|9256|0
1629772810000|2021-08-24 02:40:10|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1629772840000|2021-08-24 02:40:40|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1629772880000|2021-08-24 02:41:20|9271.5|9256.5|9271.9|9256.9|9271.9|9256.9|9271.5|9256.5|0
1629772980000|2021-08-24 02:43:00|9271.4|9256.4|9270.4|9255.4|9271.4|9256.4|9270.4|9255.4|1
1629772990000|2021-08-24 02:43:10|9270.3|9255.3|9271|9256|9271|9256|9270.3|9255.3|0
1629773000000|2021-08-24 02:43:20|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|6
1629773010000|2021-08-24 02:43:30|9270.5|9255.5|9270.3|9255.3|9270.5|9255.5|9270.3|9255.3|0
1629773060000|2021-08-24 02:44:20|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1629773170000|2021-08-24 02:46:10|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|1
1629773200000|2021-08-24 02:46:40|9270|9255|9269.8|9254.8|9270|9255|9269.8|9254.8|0
1629773280000|2021-08-24 02:48:00|9266.5|9251.5|9267.2|9252.2|9267.2|9252.2|9266.5|9251.5|2
1629773290000|2021-08-24 02:48:10|9266.7|9251.7|9266.3|9251.3|9266.8|9251.8|9266.3|9251.3|0
1629773300000|2021-08-24 02:48:20|9266.8|9251.8|9265.8|9250.8|9266.8|9251.8|9265.8|9250.8|0
1629773310000|2021-08-24 02:48:30|9266.8|9251.8|9266.3|9251.3|9266.8|9251.8|9266.3|9251.3|0
1629773390000|2021-08-24 02:49:50|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|0
1629773520000|2021-08-24 02:52:00|||||||||1
1629773640000|2021-08-24 02:54:00|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|4
1629773650000|2021-08-24 02:54:10|9263.8|9248.8|9264.3|9249.3|9264.3|9249.3|9263.8|9248.8|1
1629773670000|2021-08-24 02:54:30|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|1
1629773710000|2021-08-24 02:55:10|9264.2|9249.2|9264.2|9249.2|9264.8|9249.8|9263.5|9248.5|0
1629773730000|2021-08-24 02:55:30|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1629773760000|2021-08-24 02:56:00|9263.2|9248.2|9263|9248|9263.2|9248.2|9261.2|9246.2|2
1629773770000|2021-08-24 02:56:10|9260.4|9245.4|9261|9246|9263.2|9248.2|9260|9245|0
1629773780000|2021-08-24 02:56:20|9262.2|9247.2|9262.8|9247.8|9262.8|9247.8|9262.2|9247.2|0
1629773830000|2021-08-24 02:57:10|9263.5|9248.5|9263.8|9248.8|9263.8|9248.8|9261.9|9246.9|0
1629773840000|2021-08-24 02:57:20|9262.7|9247.7|9261.3|9246.3|9263.8|9248.8|9261.3|9246.3|0
1629773850000|2021-08-24 02:57:30|9260.2|9245.2|9259|9244|9261.4|9246.4|9259|9244|2
1629773860000|2021-08-24 02:57:40|9259.8|9244.8|9261.2|9246.2|9261.2|9246.2|9259.8|9244.8|1
1629774000000|2021-08-24 03:00:00|9259.8|9244.8|9259.2|9244.2|9259.8|9244.8|9258.9|9243.9|0
1629774010000|2021-08-24 03:00:10|9260.2|9245.2|9261.2|9246.2|9261.2|9246.2|9260.2|9245.2|0
1629774030000|2021-08-24 03:00:30|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|0
1629774040000|2021-08-24 03:00:40|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1629774050000|2021-08-24 03:00:50|9260.2|9245.2|9258.9|9243.9|9261.2|9246.2|9258.9|9243.9|3
1629774060000|2021-08-24 03:01:00|9259.4|9244.4|9260|9245|9260|9245|9258.9|9243.9|0
1629774100000|2021-08-24 03:01:40|9260.3|9245.3|9261|9246|9261|9246|9260.3|9245.3|1
1629774130000|2021-08-24 03:02:10|9261.5|9246.5|9262.6|9247.6|9262.6|9247.6|9261.5|9246.5|1
1629774140000|2021-08-24 03:02:20|9261.3|9246.3|9263|9248|9263|9248|9258.9|9243.9|1
1629774150000|2021-08-24 03:02:30|9264.1|9249.1|9261.1|9246.1|9265|9250|9260.9|9245.9|0
1629774160000|2021-08-24 03:02:40|9263|9248|9268.9|9253.9|9268.9|9253.9|9263|9248|1
1629774300000|2021-08-24 03:05:00|9269|9254|9269|9254|9269|9254|9269|9254|0
1629774330000|2021-08-24 03:05:30|9267.5|9252.5|9268.5|9253.5|9268.5|9253.5|9266.5|9251.5|0
1629774340000|2021-08-24 03:05:40|9267.2|9252.2|9267.5|9252.5|9268.5|9253.5|9266.8|9251.8|0
1629774350000|2021-08-24 03:05:50|9267|9252|9266|9251|9267|9252|9266|9251|0
1629774360000|2021-08-24 03:06:00|9261.2|9246.2|9259|9244|9261.2|9246.2|9259|9244|2
1629774420000|2021-08-24 03:07:00|9258|9243|9257.7|9242.7|9258|9243|9257.7|9242.7|3
1629774430000|2021-08-24 03:07:10|9258|9243|9258|9243|9258|9243|9258|9243|0
1629774440000|2021-08-24 03:07:20|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|0
1629774460000|2021-08-24 03:07:40|9253.3|9238.3|9250|9235|9253.3|9238.3|9250|9235|4
1629774470000|2021-08-24 03:07:50|9250.5|9235.5|9251.5|9236.5|9251.5|9236.5|9250.5|9235.5|1
1629774510000|2021-08-24 03:08:30|9250.5|9235.5|9250.5|9235.5|9250.5|9235.5|9250.5|9235.5|2
1629774520000|2021-08-24 03:08:40|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|2
1629774530000|2021-08-24 03:08:50|9245.5|9230.5|9243.6|9228.6|9245.5|9230.5|9243.6|9228.6|3
1629774540000|2021-08-24 03:09:00|9243.5|9228.5|9248.3|9233.3|9248.3|9233.3|9243.5|9228.5|1
1629774550000|2021-08-24 03:09:10|9247.8|9232.8|9248.8|9233.8|9248.8|9233.8|9247.8|9232.8|2
1629774570000|2021-08-24 03:09:30|9248.7|9233.7|9248|9233|9248.7|9233.7|9248|9233|0
1629774580000|2021-08-24 03:09:40|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|0
1629774590000|2021-08-24 03:09:50|9248|9233|9248.3|9233.3|9248.3|9233.3|9248|9233|0
1629774610000|2021-08-24 03:10:10|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|1
1629774640000|2021-08-24 03:10:40|9248.3|9233.3|9248.7|9233.7|9248.7|9233.7|9248.3|9233.3|1
1629774650000|2021-08-24 03:10:50|9248|9233|9248.3|9233.3|9248.3|9233.3|9248|9233|0
1629774660000|2021-08-24 03:11:00|9248.5|9233.5|9245.7|9230.7|9248.5|9233.5|9245.7|9230.7|0
1629774670000|2021-08-24 03:11:10|9245.4|9230.4|9243.9|9228.9|9245.4|9230.4|9243.9|9228.9|0
1629774680000|2021-08-24 03:11:20|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|0
1629774690000|2021-08-24 03:11:30|9244.3|9229.3|9245.8|9230.8|9245.8|9230.8|9244.3|9229.3|11
1629774700000|2021-08-24 03:11:40|||||||||2
1629774710000|2021-08-24 03:11:50|9245.7|9230.7|9248.4|9233.4|9249.2|9234.2|9245.7|9230.7|1
1629774720000|2021-08-24 03:12:00|9248.9|9233.9|9247.4|9232.4|9248.9|9233.9|9247.4|9232.4|11
1629774730000|2021-08-24 03:12:10|9244.9|9229.9|9245.7|9230.7|9245.7|9230.7|9244.4|9229.4|16
1629774750000|2021-08-24 03:12:30|9244.9|9229.9|9242.2|9227.2|9245.1|9230.1|9242.2|9227.2|3
1629774760000|2021-08-24 03:12:40|9241.7|9226.7|9240.2|9225.2|9241.7|9226.7|9240.2|9225.2|6
1629774770000|2021-08-24 03:12:50|9239.7|9224.7|9242.5|9227.5|9242.5|9227.5|9239.2|9224.2|0
1629774780000|2021-08-24 03:13:00|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|1
1629774790000|2021-08-24 03:13:10|9241.1|9226.1|9241.8|9226.8|9241.8|9226.8|9241|9226|12
1629774800000|2021-08-24 03:13:20|9241.9|9226.9|9241.8|9226.8|9241.9|9226.9|9241.6|9226.6|1
1629774810000|2021-08-24 03:13:30|9241.9|9226.9|9241.6|9226.6|9241.9|9226.9|9241.6|9226.6|2
1629774820000|2021-08-24 03:13:40|9239.1|9224.1|9240.1|9225.1|9240.1|9225.1|9239.1|9224.1|2
1629774840000|2021-08-24 03:14:00|9239.6|9224.6|9238.3|9223.3|9239.8|9224.8|9238.3|9223.3|2
1629774850000|2021-08-24 03:14:10|||||||||17
1629774870000|2021-08-24 03:14:30|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|0
1629774880000|2021-08-24 03:14:40|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|0
1629774900000|2021-08-24 03:15:00|9239.8|9224.8|9239.4|9224.4|9239.8|9224.8|9239.4|9224.4|1
1629774910000|2021-08-24 03:15:10|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1629774920000|2021-08-24 03:15:20|9239.4|9224.4|9239.6|9224.6|9239.6|9224.6|9239.4|9224.4|1
1629774930000|2021-08-24 03:15:30|9239.9|9224.9|9240.6|9225.6|9240.6|9225.6|9239.9|9224.9|1
1629774940000|2021-08-24 03:15:40|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|0
1629774950000|2021-08-24 03:15:50|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|1
1629774970000|2021-08-24 03:16:10|9241.9|9226.9|9243.3|9228.3|9243.3|9228.3|9241.9|9226.9|0
1629775000000|2021-08-24 03:16:40|9241.6|9226.6|9241.9|9226.9|9241.9|9226.9|9241.6|9226.6|2
1629775010000|2021-08-24 03:16:50|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|0
1629775020000|2021-08-24 03:17:00|9241.9|9226.9|9241.4|9226.4|9241.9|9226.9|9241.4|9226.4|0
1629775030000|2021-08-24 03:17:10|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|0
1629775040000|2021-08-24 03:17:20|9241.6|9226.6|9241.9|9226.9|9241.9|9226.9|9241.4|9226.4|0
1629775050000|2021-08-24 03:17:30|9241.6|9226.6|9239.4|9224.4|9241.6|9226.6|9238.9|9223.9|4
1629775060000|2021-08-24 03:17:40|||||||||6
1629775070000|2021-08-24 03:17:50|||||||||4
1629775080000|2021-08-24 03:18:00|9238.7|9223.7|9227.9|9212.9|9238.7|9223.7|9227.9|9212.9|63
1629775090000|2021-08-24 03:18:10|9226.8|9211.8|9223.1|9208.1|9226.8|9211.8|9223.1|9208.1|5
1629775100000|2021-08-24 03:18:20|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1629775110000|2021-08-24 03:18:30|9222.4|9207.4|9228|9213|9228|9213|9222.1|9207.1|3
1629775120000|2021-08-24 03:18:40|9227.1|9212.1|9223.8|9208.8|9227.1|9212.1|9223.8|9208.8|1
1629775130000|2021-08-24 03:18:50|9222.4|9207.4|9221.1|9206.1|9222.4|9207.4|9220.8|9205.8|3
1629775140000|2021-08-24 03:19:00|9220.9|9205.9|9222.1|9207.1|9222.4|9207.4|9220.9|9205.9|6
1629775150000|2021-08-24 03:19:10|9222.4|9207.4|9222.8|9207.8|9222.8|9207.8|9221.9|9206.9|2
1629775170000|2021-08-24 03:19:30|9222.4|9207.4|9223.4|9208.4|9223.8|9208.8|9222.4|9207.4|43
1629775180000|2021-08-24 03:19:40|9225.2|9210.2|9220.8|9205.8|9225.5|9210.5|9220.8|9205.8|13
1629775190000|2021-08-24 03:19:50|||||||||1
1629775200000|2021-08-24 03:20:00|9219.1|9204.1|9219.5|9204.5|9219.5|9204.5|9218|9203|10
1629775210000|2021-08-24 03:20:10|9219.8|9204.8|9221.5|9206.5|9221.5|9206.5|9219.8|9204.8|0
1629775220000|2021-08-24 03:20:20|9219.9|9204.9|9216.5|9201.5|9219.9|9204.9|9216.5|9201.5|2
1629775240000|2021-08-24 03:20:40|||||||||1
1629775260000|2021-08-24 03:21:00|9217|9202|9217|9202|9217|9202|9217|9202|4
1629775270000|2021-08-24 03:21:10|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|3
1629775280000|2021-08-24 03:21:20|9218.7|9203.7|9219.8|9204.8|9219.8|9204.8|9218.7|9203.7|9
1629775310000|2021-08-24 03:21:50|9220.2|9205.2|9223.8|9208.8|9223.8|9208.8|9220.2|9205.2|4
1629775320000|2021-08-24 03:22:00|9224.5|9209.5|9223.8|9208.8|9225.3|9210.3|9222.8|9207.8|8
1629775330000|2021-08-24 03:22:10|9223.7|9208.7|9228.8|9203.8|9228.8|9208.7|9222.3|9203.8|23
1629775340000|2021-08-24 03:22:20|9224.5|9209.5|9226.2|9211.2|9231.3|9212.3|9224.1|9205.8|1
1629775350000|2021-08-24 03:22:30|9226.3|9211.3|9232|9207|9232.2|9211.3|9225.1|9206.7|0
1629775360000|2021-08-24 03:22:40|9226.3|9211.3|9223.8|9208.8|9226.3|9211.3|9223.3|9208.3|1
1629775370000|2021-08-24 03:22:50|9220|9205|9218.3|9203.3|9220|9205|9218.3|9203.3|0
1629775380000|2021-08-24 03:23:00|9219|9204|9217.8|9202.8|9219.8|9204.8|9217.8|9202.8|1
1629775390000|2021-08-24 03:23:10|9219.2|9204.2|9219.8|9204.8|9219.8|9204.8|9219.2|9204.2|25
1629775410000|2021-08-24 03:23:30|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|18
1629775420000|2021-08-24 03:23:40|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|1
1629775430000|2021-08-24 03:23:50|9216.2|9201.2|9215.5|9200.5|9216.2|9201.2|9215.5|9200.5|7
1629775450000|2021-08-24 03:24:10|9214.1|9199.1|9209.8|9194.8|9214.1|9199.1|9209.8|9194.8|1
1629775460000|2021-08-24 03:24:20|9209.7|9194.7|9209.8|9194.8|9209.8|9194.8|9209.3|9194.3|9
1629775490000|2021-08-24 03:24:50|9209.7|9194.7|9209.3|9194.3|9209.7|9194.7|9209.3|9194.3|2
1629775500000|2021-08-24 03:25:00|9209.5|9194.5|9209.7|9194.7|9209.7|9194.7|9209.5|9194.5|2
1629775530000|2021-08-24 03:25:30|9210.2|9195.2|9209.7|9194.7|9210.2|9195.2|9209.7|9194.7|1
1629775570000|2021-08-24 03:26:10|9210.8|9195.8|9212.2|9197.2|9212.2|9197.2|9210.8|9195.8|1
1629775580000|2021-08-24 03:26:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|0
1629775630000|2021-08-24 03:27:10|9212.2|9197.2|9211.2|9196.2|9212.2|9197.2|9210.8|9195.8|6
1629775640000|2021-08-24 03:27:20|9211.5|9196.5|9211|9196|9211.8|9196.8|9211|9196|1
1629775650000|2021-08-24 03:27:30|9210.7|9195.7|9210|9195|9210.7|9195.7|9210|9195|0
1629775670000|2021-08-24 03:27:50|9209.7|9194.7|9211|9196|9211|9196|9209.5|9194.5|0
1629775700000|2021-08-24 03:28:20|9210.7|9195.7|9210.5|9195.5|9210.7|9195.7|9210.5|9195.5|1
1629775720000|2021-08-24 03:28:40|9211|9196|9211|9196|9211|9196|9211|9196|4
1629775730000|2021-08-24 03:28:50|9211.5|9196.5|9212.2|9197.2|9212.2|9197.2|9211.5|9196.5|0
1629775740000|2021-08-24 03:29:00|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|0
1629775770000|2021-08-24 03:29:30|9213|9198|9212.5|9197.5|9213|9198|9212.5|9197.5|0
1629775820000|2021-08-24 03:30:20|9212.1|9197.1|9212.5|9197.5|9212.5|9197.5|9209.5|9194.5|4
1629775830000|2021-08-24 03:30:30|9211.5|9196.5|9207.1|9192.1|9211.5|9196.5|9207.1|9192.1|4
1629775850000|2021-08-24 03:30:50|9207|9192|9205|9190|9207|9192|9205|9190|48
1629775860000|2021-08-24 03:31:00|9204.3|9189.3|9204|9189|9204.3|9189.3|9204|9189|1
1629775880000|2021-08-24 03:31:20|9204.3|9189.3|9205|9190|9205|9190|9204.3|9189.3|1
1629775950000|2021-08-24 03:32:30|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|0
1629775960000|2021-08-24 03:32:40|9204|9189|9204|9189|9204|9189|9204|9189|8
1629775970000|2021-08-24 03:32:50|9205|9190|9204.5|9189.5|9205|9190|9204.5|9189.5|3
1629776040000|2021-08-24 03:34:00|||||||||3
1629776050000|2021-08-24 03:34:10|||||||||1
1629776100000|2021-08-24 03:35:00|||||||||1
1629776120000|2021-08-24 03:35:20|||||||||1
1629776220000|2021-08-24 03:37:00|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|1
1629776230000|2021-08-24 03:37:10|||||||||1
1629776270000|2021-08-24 03:37:50|||||||||1
1629776310000|2021-08-24 03:38:30|||||||||1
1629776340000|2021-08-24 03:39:00|||||||||8
1629776350000|2021-08-24 03:39:10|||||||||4
1629776440000|2021-08-24 03:40:40|||||||||1
1629776500000|2021-08-24 03:41:40|||||||||1
1629776530000|2021-08-24 03:42:10|||||||||1
1629776550000|2021-08-24 03:42:30|||||||||2
1629776640000|2021-08-24 03:44:00|||||||||6
1629776660000|2021-08-24 03:44:20|||||||||2
1629776670000|2021-08-24 03:44:30|||||||||1
1629776740000|2021-08-24 03:45:40|||||||||2
1629776820000|2021-08-24 03:47:00|||||||||1
1629776880000|2021-08-24 03:48:00|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|0
1629776900000|2021-08-24 03:48:20|9204.1|9189.1|9204|9189|9204.1|9189.1|9204|9189|0
1629776930000|2021-08-24 03:48:50|||||||||1
1629776940000|2021-08-24 03:49:00|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|5
1629777010000|2021-08-24 03:50:10|||||||||1
1629777020000|2021-08-24 03:50:20|||||||||1
1629777270000|2021-08-24 03:54:30|||||||||1
1629777300000|2021-08-24 03:55:00|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|1
1629777320000|2021-08-24 03:55:20|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|1
1629777330000|2021-08-24 03:55:30|9202.3|9187.3|9202.4|9187.4|9202.4|9187.4|9202.3|9187.3|2
1629777340000|2021-08-24 03:55:40|||||||||2
1629777490000|2021-08-24 03:58:10|||||||||1
1629777550000|2021-08-24 03:59:10|9201.3|9186.3|9199.6|9184.6|9201.3|9186.3|9199.5|9184.5|1
1629777570000|2021-08-24 03:59:30|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|0
1629777600000|2021-08-24 04:00:00|9199.8|9184.8|9200|9185|9200|9185|9199.8|9184.8|0
1629777610000|2021-08-24 04:00:10|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|0
1629777640000|2021-08-24 04:00:40|9198.4|9183.4|9198|9183|9198.4|9183.4|9198|9183|0
1629777650000|2021-08-24 04:00:50|||||||||1
1629777710000|2021-08-24 04:01:50|9201|9186|9201|9186|9201|9186|9201|9186|2
1629777730000|2021-08-24 04:02:10|9201.3|9186.3|9201.5|9186.5|9201.5|9186.5|9201.3|9186.3|0
1629777740000|2021-08-24 04:02:20|9201.1|9186.1|9201|9186|9201.1|9186.1|9201|9186|0
1629777790000|2021-08-24 04:03:10|9201.5|9186.5|9202|9187|9202|9187|9201.5|9186.5|0
1629777850000|2021-08-24 04:04:10|9201.5|9186.5|9202|9187|9202|9187|9201.5|9186.5|0
1629777870000|2021-08-24 04:04:30|9201.5|9186.5|9201.8|9186.8|9201.8|9186.8|9201.5|9186.5|0
1629777880000|2021-08-24 04:04:40|9202|9187|9202|9187|9202|9187|9202|9187|0
1629777900000|2021-08-24 04:05:00|9201.6|9186.6|9201.5|9186.5|9201.6|9186.6|9201.5|9186.5|0
1629777970000|2021-08-24 04:06:10|||||||||1
1629778030000|2021-08-24 04:07:10|9201.8|9186.8|9201.5|9186.5|9201.8|9186.8|9201.5|9186.5|0
1629778150000|2021-08-24 04:09:10|9201.1|9186.1|9201|9186|9201.1|9186.1|9201|9186|0
1629778250000|2021-08-24 04:10:50|||||||||1
1629778300000|2021-08-24 04:11:40|||||||||1
1629778320000|2021-08-24 04:12:00|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|0
1629778330000|2021-08-24 04:12:10|9201.1|9186.1|9201.1|9186.1|9201.1|9186.1|9201.1|9186.1|0
1629778450000|2021-08-24 04:14:10|||||||||1
1629778930000|2021-08-24 04:22:10|9200.4|9185.4|9200.6|9185.6|9200.6|9185.6|9200.3|9185.3|1
1629778940000|2021-08-24 04:22:20|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|0
1629778960000|2021-08-24 04:22:40|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|0
1629778970000|2021-08-24 04:22:50|9199.4|9184.4|9199.1|9184.1|9199.4|9184.4|9199.1|9184.1|1
1629778990000|2021-08-24 04:23:10|9194.3|9179.3|9192.6|9177.6|9194.3|9179.3|9192.6|9177.6|43
1629779070000|2021-08-24 04:24:30|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|0
1629779090000|2021-08-24 04:24:50|||||||||5
1629779100000|2021-08-24 04:25:00|9192.6|9177.6|9195.4|9180.4|9195.4|9180.4|9192.6|9177.6|2
1629779140000|2021-08-24 04:25:40|||||||||4
1629779210000|2021-08-24 04:26:50|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1629779220000|2021-08-24 04:27:00|||||||||1
1629779280000|2021-08-24 04:28:00|||||||||1
1629779300000|2021-08-24 04:28:20|||||||||1
1629779320000|2021-08-24 04:28:40|||||||||1
1629779410000|2021-08-24 04:30:10|||||||||1
1629779420000|2021-08-24 04:30:20|||||||||4
1629779440000|2021-08-24 04:30:40|||||||||1
1629779460000|2021-08-24 04:31:00|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|1
1629779470000|2021-08-24 04:31:10|||||||||1
1629779520000|2021-08-24 04:32:00|||||||||3
1629779650000|2021-08-24 04:34:10|||||||||2
1629779720000|2021-08-24 04:35:20|||||||||1
1629779730000|2021-08-24 04:35:30|9196.6|9181.6|9197.6|9182.6|9197.6|9182.6|9196.6|9181.6|1
1629779760000|2021-08-24 04:36:00|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|1
1629779780000|2021-08-24 04:36:20|9199.1|9184.1|9195.1|9180.1|9199.1|9184.1|9195.1|9180.1|1
1629779790000|2021-08-24 04:36:30|||||||||1
1629779800000|2021-08-24 04:36:40|9194.8|9179.8|9194.8|9179.8|9194.8|9179.8|9194.8|9179.8|0
1629779860000|2021-08-24 04:37:40|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|1
1629779890000|2021-08-24 04:38:10|||||||||1
1629779930000|2021-08-24 04:38:50|||||||||5
1629780060000|2021-08-24 04:41:00|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|0
1629780110000|2021-08-24 04:41:50|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|1
1629780160000|2021-08-24 04:42:40|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1629780170000|2021-08-24 04:42:50|9197.3|9182.3|9197.4|9182.4|9197.4|9182.4|9197.3|9182.3|0
1629780270000|2021-08-24 04:44:30|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|0
1629780320000|2021-08-24 04:45:20|9197.4|9182.4|9196.9|9181.9|9197.4|9182.4|9196.9|9181.9|1
1629780370000|2021-08-24 04:46:10|9197.8|9182.8|9198.3|9183.3|9198.3|9183.3|9197.6|9182.6|1
1629780390000|2021-08-24 04:46:30|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1629780490000|2021-08-24 04:48:10|||||||||8
1629780630000|2021-08-24 04:50:30|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|1
1629780670000|2021-08-24 04:51:10|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1629780690000|2021-08-24 04:51:30|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1629780840000|2021-08-24 04:54:00|9196.8|9181.8|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|1
1629780850000|2021-08-24 04:54:10|||||||||1
1629781180000|2021-08-24 04:59:40|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|0
1629781290000|2021-08-24 05:01:30|9196.6|9181.6|9196.4|9181.4|9196.6|9181.6|9196.4|9181.4|0
1629781330000|2021-08-24 05:02:10|||||||||1
1629781480000|2021-08-24 05:04:40|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.6|9181.6|2
1629781610000|2021-08-24 05:06:50|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|1
1629781620000|2021-08-24 05:07:00|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1629781670000|2021-08-24 05:07:50|9198.2|9183.2|9198.9|9183.9|9198.9|9183.9|9198.2|9183.2|1
1629781700000|2021-08-24 05:08:20|9198.6|9183.6|9198.4|9183.4|9198.6|9183.6|9198.4|9183.4|0
1629781810000|2021-08-24 05:10:10|||||||||1
1629781910000|2021-08-24 05:11:50|9198.6|9183.6|9198.9|9183.9|9198.9|9183.9|9198.6|9183.6|1
1629781970000|2021-08-24 05:12:50|9198.6|9183.6|9198.4|9183.4|9198.6|9183.6|9198.4|9183.4|1
1629782160000|2021-08-24 05:16:00|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1629782290000|2021-08-24 05:18:10|||||||||1
1629782450000|2021-08-24 05:20:50|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|1
1629782460000|2021-08-24 05:21:00|9197.9|9182.9|9199.4|9184.4|9199.4|9184.4|9197.9|9182.9|2
1629782480000|2021-08-24 05:21:20|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1629782520000|2021-08-24 05:22:00|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|0
1629782550000|2021-08-24 05:22:30|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|0
1629782570000|2021-08-24 05:22:50|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|3
1629782770000|2021-08-24 05:26:10|||||||||1
1629782790000|2021-08-24 05:26:30|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1629782860000|2021-08-24 05:27:40|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|1
1629782870000|2021-08-24 05:27:50|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1629782910000|2021-08-24 05:28:30|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|4
1629782930000|2021-08-24 05:28:50|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|1
1629782940000|2021-08-24 05:29:00|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|1
1629783000000|2021-08-24 05:30:00|9193.4|9178.4|9196.9|9181.9|9196.9|9181.9|9193.4|9178.4|3
1629783010000|2021-08-24 05:30:10|9197.3|9182.3|9197.4|9182.4|9197.4|9182.4|9197.3|9182.3|0
1629783060000|2021-08-24 05:31:00|9196.9|9181.9|9197.3|9182.3|9197.3|9182.3|9196.9|9181.9|0
1629783070000|2021-08-24 05:31:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1629783080000|2021-08-24 05:31:20|9197.6|9182.6|9197.4|9182.4|9197.6|9182.6|9197.4|9182.4|1
1629783090000|2021-08-24 05:31:30|9196.7|9181.7|9196.4|9181.4|9196.7|9181.7|9196.4|9181.4|0
1629783110000|2021-08-24 05:31:50|9197.5|9182.5|9197.9|9182.9|9197.9|9182.9|9197.5|9182.5|0
1629783250000|2021-08-24 05:34:10|||||||||1
1629783300000|2021-08-24 05:35:00|9201.1|9186.1|9200.6|9185.6|9201.1|9186.1|9200.3|9185.3|5
1629783310000|2021-08-24 05:35:10|9201.5|9186.5|9203.6|9188.6|9203.6|9188.6|9201.5|9186.5|0
1629783330000|2021-08-24 05:35:30|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|9203.3|9188.3|0
1629783380000|2021-08-24 05:36:20|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|9203.6|9188.6|1
1629783390000|2021-08-24 05:36:30|9201.9|9186.9|9200.8|9185.8|9201.9|9186.9|9200.8|9185.8|0
1629783400000|2021-08-24 05:36:40|9198.4|9183.4|9193.9|9178.9|9198.4|9183.4|9193.9|9178.9|12
1629783410000|2021-08-24 05:36:50|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|36
1629783420000|2021-08-24 05:37:00|||||||||6
1629783460000|2021-08-24 05:37:40|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|0
1629783480000|2021-08-24 05:38:00|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|3
1629783500000|2021-08-24 05:38:20|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|0
1629783510000|2021-08-24 05:38:30|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|0
1629783520000|2021-08-24 05:38:40|9189.1|9174.1|9188.5|9173.5|9189.1|9174.1|9188.5|9173.5|6
1629783540000|2021-08-24 05:39:00|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|0
1629783550000|2021-08-24 05:39:10|||||||||1
1629783570000|2021-08-24 05:39:30|||||||||30
1629783610000|2021-08-24 05:40:10|9187.8|9172.8|9187.3|9172.3|9187.8|9172.8|9187.3|9172.3|0
1629783670000|2021-08-24 05:41:10|||||||||2
1629783680000|2021-08-24 05:41:20|||||||||1
1629783720000|2021-08-24 05:42:00|9186.9|9171.9|9187.1|9172.1|9187.1|9172.1|9186.9|9171.9|0
1629783730000|2021-08-24 05:42:10|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|1
1629783740000|2021-08-24 05:42:20|9188.3|9173.3|9188.8|9173.8|9188.8|9173.8|9188.3|9173.3|4
1629783750000|2021-08-24 05:42:30|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|2
1629783770000|2021-08-24 05:42:50|||||||||1
1629783780000|2021-08-24 05:43:00|9190.2|9175.2|9192.4|9177.4|9192.8|9177.8|9190.2|9175.2|1
1629783790000|2021-08-24 05:43:10|9192.8|9177.8|9192.8|9177.8|9192.8|9177.8|9192.8|9177.8|0
1629783800000|2021-08-24 05:43:20|9188.8|9173.8|9188.8|9173.8|9189.1|9174.1|9188.8|9173.8|0
1629783840000|2021-08-24 05:44:00|9190.2|9175.2|9193.9|9178.9|9194.1|9179.1|9190.2|9175.2|1
1629783850000|2021-08-24 05:44:10|9194.1|9179.1|9194.8|9179.8|9195.3|9180.3|9193.3|9178.3|0
1629783860000|2021-08-24 05:44:20|9195.3|9180.3|9197.4|9182.4|9197.4|9182.4|9193.6|9178.6|0
1629783870000|2021-08-24 05:44:30|9197.8|9182.8|9196.3|9181.3|9197.8|9182.8|9196.3|9181.3|2
1629783880000|2021-08-24 05:44:40|||||||||2
1629783890000|2021-08-24 05:44:50|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|9
1629783900000|2021-08-24 05:45:00|9191.3|9176.3|9190.8|9175.8|9191.3|9176.3|9190.8|9175.8|0
1629783910000|2021-08-24 05:45:10|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|0
1629783970000|2021-08-24 05:46:10|9189.3|9174.3|9188.8|9173.8|9189.3|9174.3|9188.8|9173.8|0
1629783980000|2021-08-24 05:46:20|9191.3|9176.3|9191.3|9176.3|9191.3|9176.3|9191.3|9176.3|2
1629783990000|2021-08-24 05:46:30|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|0
1629784010000|2021-08-24 05:46:50|9191.1|9176.1|9190.8|9175.8|9191.4|9176.4|9190.8|9175.8|8
1629784080000|2021-08-24 05:48:00|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1629784110000|2021-08-24 05:48:30|9192.7|9177.7|9196.9|9181.9|9196.9|9181.9|9192.7|9177.7|2
1629784160000|2021-08-24 05:49:20|9196.6|9181.6|9196.4|9181.4|9196.6|9181.6|9196.4|9181.4|0
1629784200000|2021-08-24 05:50:00|9196.8|9181.8|9196.6|9181.6|9196.9|9181.9|9196.6|9181.6|2
1629784210000|2021-08-24 05:50:10|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|4
1629784220000|2021-08-24 05:50:20|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|0
1629784230000|2021-08-24 05:50:30|9196.6|9181.6|9199.1|9184.1|9199.1|9184.1|9196.6|9181.6|2
1629784240000|2021-08-24 05:50:40|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1629784260000|2021-08-24 05:51:00|9199.8|9184.8|9199.9|9184.9|9199.9|9184.9|9199.8|9184.8|0
1629784270000|2021-08-24 05:51:10|9200.3|9185.3|9199.4|9184.4|9200.4|9185.4|9199.4|9184.4|0
1629784370000|2021-08-24 05:52:50|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|19
1629784380000|2021-08-24 05:53:00|||||||||2
1629784390000|2021-08-24 05:53:10|||||||||1
1629784490000|2021-08-24 05:54:50|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|0
1629784500000|2021-08-24 05:55:00|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|0
1629784510000|2021-08-24 05:55:10|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|0
1629784600000|2021-08-24 05:56:40|9190.2|9175.2|9190.9|9175.9|9190.9|9175.9|9190.2|9175.2|1
1629784610000|2021-08-24 05:56:50|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|9190.4|9175.4|0
1629784660000|2021-08-24 05:57:40|9190.1|9175.1|9189.9|9174.9|9190.1|9175.1|9189.9|9174.9|0
1629784670000|2021-08-24 05:57:50|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|9189.4|9174.4|0
1629784690000|2021-08-24 05:58:10|9183.2|9168.2|9181.4|9166.4|9183.2|9168.2|9180.7|9165.7|146
1629784730000|2021-08-24 05:58:50|9181.7|9166.7|9183.9|9168.9|9184.1|9169.1|9181.7|9166.7|1
1629784740000|2021-08-24 05:59:00|9184.3|9169.3|9184.9|9169.9|9185.1|9170.1|9184.3|9169.3|0
1629784750000|2021-08-24 05:59:10|9183.4|9168.4|9183.4|9168.4|9183.8|9168.8|9182.9|9167.9|1
1629784770000|2021-08-24 05:59:30|9183.9|9168.9|9184.3|9169.3|9184.3|9169.3|9183.6|9168.6|0
1629784780000|2021-08-24 05:59:40|9184.4|9169.4|9183.9|9168.9|9184.4|9169.4|9183.9|9168.9|0
1629784790000|2021-08-24 05:59:50|9183.6|9168.6|9183.4|9168.4|9183.6|9168.6|9183.4|9168.4|0
1629784800000|2021-08-24 06:00:00|9184.4|9169.4|9185.9|9170.9|9185.9|9170.9|9184.4|9169.4|0
1629784810000|2021-08-24 06:00:10|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|1
1629784820000|2021-08-24 06:00:20|9183.9|9168.9|9183.4|9168.4|9183.9|9168.9|9183.4|9168.4|0
1629784830000|2021-08-24 06:00:30|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|0
1629784840000|2021-08-24 06:00:40|9182.2|9167.2|9181.9|9166.9|9182.2|9167.2|9181.9|9166.9|0
1629784860000|2021-08-24 06:01:00|9183.3|9168.3|9186.4|9171.4|9186.4|9171.4|9183.3|9168.3|11
1629784870000|2021-08-24 06:01:10|9186.6|9171.6|9187.3|9172.3|9187.3|9172.3|9186.6|9171.6|1
1629784890000|2021-08-24 06:01:30|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|0
1629784920000|2021-08-24 06:02:00|9187.1|9172.1|9186.9|9171.9|9187.1|9172.1|9186.9|9171.9|0
1629784930000|2021-08-24 06:02:10|9187.1|9172.1|9189.4|9174.4|9189.4|9174.4|9187.1|9172.1|2
1629784940000|2021-08-24 06:02:20|9190.4|9175.4|9191.4|9176.4|9191.4|9176.4|9190.4|9175.4|0
1629784950000|2021-08-24 06:02:30|9193.1|9178.1|9196.4|9181.4|9196.4|9181.4|9193.1|9178.1|3
1629784960000|2021-08-24 06:02:40|9195.9|9180.9|9195.4|9180.4|9195.9|9180.9|9195.4|9180.4|0
1629784970000|2021-08-24 06:02:50|9195.9|9180.9|9195.4|9180.4|9196.4|9181.4|9195.4|9180.4|0
1629785000000|2021-08-24 06:03:20|9197.2|9182.2|9200|9185|9200|9185|9197.2|9182.2|4
1629785010000|2021-08-24 06:03:30|9199.1|9184.1|9198.6|9183.6|9199.1|9184.1|9198.1|9183.1|1
1629785020000|2021-08-24 06:03:40|9198.1|9183.1|9196.6|9181.6|9199.5|9184.5|9196.6|9181.6|0
1629785030000|2021-08-24 06:03:50|9199|9184|9197.1|9182.1|9199|9184|9197.1|9182.1|1
1629785080000|2021-08-24 06:04:40|9197.4|9182.4|9197.6|9182.6|9197.6|9182.6|9197.4|9182.4|0
1629785100000|2021-08-24 06:05:00|9197.9|9182.9|9198.1|9183.1|9198.1|9183.1|9197.9|9182.9|0
1629785130000|2021-08-24 06:05:30|9202.2|9187.2|9204.1|9189.1|9204.1|9189.1|9202.2|9187.2|2
1629785140000|2021-08-24 06:05:40|||||||||3
1629785150000|2021-08-24 06:05:50|9207.1|9192.1|9206.6|9191.6|9207.1|9192.1|9206.6|9191.6|1
1629785160000|2021-08-24 06:06:00|9206.9|9191.9|9207.6|9192.6|9207.6|9192.6|9206.9|9191.9|0
1629785170000|2021-08-24 06:06:10|9207.1|9192.1|9208.6|9193.6|9209.1|9194.1|9207.1|9192.1|1
1629785180000|2021-08-24 06:06:20|9209.3|9194.3|9207.2|9192.2|9209.6|9194.6|9207.2|9192.2|1
1629785190000|2021-08-24 06:06:30|9207.1|9192.1|9197.1|9182.1|9207.1|9192.1|9196.6|9181.6|19
1629785200000|2021-08-24 06:06:40|9196.6|9181.6|9196.1|9181.1|9196.6|9181.6|9196.1|9181.1|0
1629785250000|2021-08-24 06:07:30|9197.6|9182.6|9198.1|9183.1|9198.1|9183.1|9197.6|9182.6|0
1629785260000|2021-08-24 06:07:40|9197.7|9182.7|9197.1|9182.1|9197.7|9182.7|9196.1|9181.1|0
1629785270000|2021-08-24 06:07:50|9196.4|9181.4|9196.1|9181.1|9196.4|9181.4|9196.1|9181.1|0
1629785280000|2021-08-24 06:08:00|9196.4|9181.4|9196.6|9181.6|9196.6|9181.6|9196.4|9181.4|0
1629785290000|2021-08-24 06:08:10|9196.1|9181.1|9199.4|9184.4|9199.4|9184.4|9196.1|9181.1|1
1629785330000|2021-08-24 06:08:50|9198.6|9183.6|9199.4|9184.4|9199.4|9184.4|9197.7|9182.7|0
1629785340000|2021-08-24 06:09:00|9200.6|9185.6|9200.1|9185.1|9200.6|9185.6|9200.1|9185.1|0
1629785350000|2021-08-24 06:09:10|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|0
1629785390000|2021-08-24 06:09:50|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|9200.1|9185.1|0
1629785400000|2021-08-24 06:10:00|9199|9184|9199.1|9184.1|9199.1|9184.1|9198.6|9183.6|0
1629785410000|2021-08-24 06:10:10|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1629785420000|2021-08-24 06:10:20|9198.2|9183.2|9197.6|9182.6|9198.2|9183.2|9197.6|9182.6|0
1629785430000|2021-08-24 06:10:30|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1629785440000|2021-08-24 06:10:40|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|0
1629785450000|2021-08-24 06:10:50|9196.8|9181.8|9195.1|9180.1|9196.8|9181.8|9195.1|9180.1|1
1629785480000|2021-08-24 06:11:20|9194.4|9179.4|9194.1|9179.1|9194.4|9179.4|9194.1|9179.1|0
1629785520000|2021-08-24 06:12:00|9193.7|9178.7|9193.6|9178.6|9193.7|9178.7|9193.6|9178.6|0
1629785530000|2021-08-24 06:12:10|9193.9|9178.9|9193.9|9178.9|9194.1|9179.1|9193.6|9178.6|0
1629785540000|2021-08-24 06:12:20|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|0
1629785560000|2021-08-24 06:12:40|9189.6|9174.6|9190.6|9175.6|9190.6|9175.6|9189.6|9174.6|6
1629785570000|2021-08-24 06:12:50|9191.1|9176.1|9190.6|9175.6|9191.1|9176.1|9190.6|9175.6|0
1629785580000|2021-08-24 06:13:00|9189.5|9174.5|9188.6|9173.6|9189.6|9174.6|9188.1|9173.1|7
1629785590000|2021-08-24 06:13:10|9189.1|9174.1|9191.6|9176.6|9191.6|9176.6|9189.1|9174.1|1
1629785600000|2021-08-24 06:13:20|9191.1|9176.1|9191.1|9176.1|9191.1|9176.1|9191.1|9176.1|0
1629785610000|2021-08-24 06:13:30|9191.4|9176.4|9190.6|9175.6|9191.6|9176.6|9190.6|9175.6|0
1629785620000|2021-08-24 06:13:40|9190.1|9175.1|9191.7|9176.7|9191.9|9176.9|9190.1|9175.1|0
1629785640000|2021-08-24 06:14:00|9191.6|9176.6|9192.1|9177.1|9193.1|9178.1|9191.6|9176.6|0
1629785650000|2021-08-24 06:14:10|9192.4|9177.4|9193.1|9178.1|9193.1|9178.1|9192.4|9177.4|1
1629785670000|2021-08-24 06:14:30|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|1
1629785680000|2021-08-24 06:14:40|9194.1|9179.1|9193.1|9178.1|9194.6|9179.6|9193.1|9178.1|0
1629785700000|2021-08-24 06:15:00|9192.7|9177.7|9193.1|9178.1|9193.1|9178.1|9192.7|9177.7|0
1629785710000|2021-08-24 06:15:10|9192.7|9177.7|9192.6|9177.6|9192.7|9177.7|9192.6|9177.6|0
1629785740000|2021-08-24 06:15:40|9192.9|9177.9|9193.1|9178.1|9193.1|9178.1|9192.9|9177.9|0
1629785750000|2021-08-24 06:15:50|9192.4|9177.4|9192.1|9177.1|9192.4|9177.4|9192.1|9177.1|0
1629785760000|2021-08-24 06:16:00|9190.6|9175.6|9190.9|9175.9|9190.9|9175.9|9190.6|9175.6|0
1629785770000|2021-08-24 06:16:10|9191.4|9176.4|9191.1|9176.1|9191.6|9176.6|9191.1|9176.1|0
1629785780000|2021-08-24 06:16:20|9191.6|9176.6|9189.6|9174.6|9191.6|9176.6|9189.6|9174.6|0
1629785800000|2021-08-24 06:16:40|9189.1|9174.1|9188.6|9173.6|9189.1|9174.1|9188.6|9173.6|1
1629785820000|2021-08-24 06:17:00|9188.1|9173.1|9188.6|9173.6|9188.6|9173.6|9188.1|9173.1|0
1629785880000|2021-08-24 06:18:00|9187.6|9172.6|9188.1|9173.1|9188.1|9173.1|9187.6|9172.6|4
1629785940000|2021-08-24 06:19:00|9187.1|9172.1|9187.1|9172.1|9187.6|9172.6|9187.1|9172.1|13
1629786010000|2021-08-24 06:20:10|||||||||1
1629786020000|2021-08-24 06:20:20|||||||||1
1629786030000|2021-08-24 06:20:30|9184.7|9169.7|9184.1|9169.1|9184.7|9169.7|9184.1|9169.1|1
1629786080000|2021-08-24 06:21:20|9184.4|9169.4|9184.6|9169.6|9184.6|9169.6|9184.4|9169.4|0
1629786100000|2021-08-24 06:21:40|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|0
1629786110000|2021-08-24 06:21:50|9184.4|9169.4|9184.6|9169.6|9184.6|9169.6|9184.4|9169.4|0
1629786120000|2021-08-24 06:22:00|9185.1|9170.1|9185.6|9170.6|9185.6|9170.6|9185.1|9170.1|2
1629786130000|2021-08-24 06:22:10|9185.9|9170.9|9186.6|9171.6|9186.6|9171.6|9185.9|9170.9|5
1629786140000|2021-08-24 06:22:20|9186.7|9171.7|9187.1|9172.1|9187.1|9172.1|9186.7|9171.7|1
1629786150000|2021-08-24 06:22:30|9187.2|9172.2|9187.6|9172.6|9187.6|9172.6|9187.2|9172.2|1
1629786160000|2021-08-24 06:22:40|9187.9|9172.9|9188.6|9173.6|9188.6|9173.6|9187.9|9172.9|1
1629786180000|2021-08-24 06:23:00|9188.9|9173.9|9191.6|9176.6|9191.6|9176.6|9188.9|9173.9|1
1629786190000|2021-08-24 06:23:10|9191.1|9176.1|9191.1|9176.1|9191.1|9176.1|9191.1|9176.1|0
1629786210000|2021-08-24 06:23:30|9191.4|9176.4|9191.6|9176.6|9191.6|9176.6|9191.4|9176.4|0
1629786220000|2021-08-24 06:23:40|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|0
1629786230000|2021-08-24 06:23:50|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|1
1629786240000|2021-08-24 06:24:00|9192.6|9177.6|9191.9|9176.9|9192.6|9177.6|9191.1|9176.1|2
1629786250000|2021-08-24 06:24:10|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|9192.1|9177.1|0
1629786300000|2021-08-24 06:25:00|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|0
1629786330000|2021-08-24 06:25:30|9192.1|9177.1|9189.6|9174.6|9192.1|9177.1|9189.6|9174.6|2
1629786340000|2021-08-24 06:25:40|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|0
1629786360000|2021-08-24 06:26:00|9189.1|9174.1|9189.6|9174.6|9189.6|9174.6|9189.1|9174.1|0
1629786380000|2021-08-24 06:26:20|9189.2|9174.2|9189.1|9174.1|9189.2|9174.2|9189.1|9174.1|0
1629786400000|2021-08-24 06:26:40|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|1
1629786410000|2021-08-24 06:26:50|9188.1|9173.1|9187.1|9172.1|9188.1|9173.1|9187.1|9172.1|1
1629786470000|2021-08-24 06:27:50|9186.4|9171.4|9186.1|9171.1|9186.4|9171.4|9186.1|9171.1|0
1629786480000|2021-08-24 06:28:00|9185.4|9170.4|9185.1|9170.1|9185.4|9170.4|9185.1|9170.1|0
1629786490000|2021-08-24 06:28:10|9185.6|9170.6|9185.1|9170.1|9185.6|9170.6|9185.1|9170.1|0
1629786500000|2021-08-24 06:28:20|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|0
1629786540000|2021-08-24 06:29:00|9184.6|9169.6|9184.1|9169.1|9184.6|9169.6|9183.7|9168.7|0
1629786550000|2021-08-24 06:29:10|9184.2|9169.2|9184.2|9169.2|9184.2|9169.2|9184.2|9169.2|0
1629786570000|2021-08-24 06:29:30|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|1
1629786580000|2021-08-24 06:29:40|9187.7|9172.7|9187.1|9172.1|9188.1|9173.1|9187.1|9172.1|0
1629786590000|2021-08-24 06:29:50|9186.7|9171.7|9186.6|9171.6|9186.7|9171.7|9186.6|9171.6|0
1629786610000|2021-08-24 06:30:10|9186.9|9171.9|9188.1|9173.1|9188.1|9173.1|9186.9|9171.9|1
1629786650000|2021-08-24 06:30:50|9188.4|9173.4|9188.6|9173.6|9188.6|9173.6|9188.4|9173.4|0
1629786660000|2021-08-24 06:31:00|9189.1|9174.1|9189.1|9174.1|9189.1|9174.1|9189.1|9174.1|1
1629786720000|2021-08-24 06:32:00|9189.6|9174.6|9189.6|9174.6|9189.6|9174.6|9189.1|9174.1|0
1629786780000|2021-08-24 06:33:00|9188.6|9173.6|9189.1|9174.1|9189.1|9174.1|9188.6|9173.6|0
1629786800000|2021-08-24 06:33:20|9189.2|9174.2|9189.1|9174.1|9189.6|9174.6|9189.1|9174.1|1
1629786820000|2021-08-24 06:33:40|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|9188.9|9173.9|0
1629786840000|2021-08-24 06:34:00|9187.9|9172.9|9188.9|9173.9|9188.9|9173.9|9187.9|9172.9|1
1629786860000|2021-08-24 06:34:20|9188.4|9173.4|9188.7|9173.7|9188.7|9173.7|9188.4|9173.4|0
1629786870000|2021-08-24 06:34:30|9188.9|9173.9|9188.4|9173.4|9188.9|9173.9|9188.4|9173.4|0
1629786880000|2021-08-24 06:34:40|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|1
1629786890000|2021-08-24 06:34:50|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|1
1629786900000|2021-08-24 06:35:00|9185.9|9170.9|9188.2|9173.2|9188.2|9173.2|9185.9|9170.9|2
1629786910000|2021-08-24 06:35:10|9188.4|9173.4|9189.4|9174.4|9189.9|9174.9|9188.4|9173.4|0
1629786920000|2021-08-24 06:35:20|9190.4|9175.4|9191.4|9176.4|9191.4|9176.4|9190.4|9175.4|0
1629786960000|2021-08-24 06:36:00|9191.7|9176.7|9191.9|9176.9|9191.9|9176.9|9191.7|9176.7|0
1629786970000|2021-08-24 06:36:10|9192.2|9177.2|9192.4|9177.4|9192.4|9177.4|9192.2|9177.2|0
1629786980000|2021-08-24 06:36:20|9197.4|9182.4|9196.4|9181.4|9197.4|9182.4|9196.4|9181.4|2
1629786990000|2021-08-24 06:36:30|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9194.4|9179.4|0
1629787020000|2021-08-24 06:37:00|9195.1|9180.1|9196.4|9181.4|9196.4|9181.4|9194.9|9179.9|0
1629787030000|2021-08-24 06:37:10|9195.9|9180.9|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|1
1629787040000|2021-08-24 06:37:20|9197.7|9182.7|9198.1|9183.1|9199|9184|9197.7|9182.7|2
1629787050000|2021-08-24 06:37:30|9197.7|9182.7|9196.9|9181.9|9197.7|9182.7|9196.6|9181.6|1
1629787060000|2021-08-24 06:37:40|9198.1|9183.1|9198.6|9183.6|9199|9184|9197.6|9182.6|0
1629787070000|2021-08-24 06:37:50|9199.5|9184.5|9198.6|9183.6|9199.5|9184.5|9198.1|9183.1|1
1629787080000|2021-08-24 06:38:00|9198.9|9183.9|9199.1|9184.1|9199.1|9184.1|9198.9|9183.9|0
1629787090000|2021-08-24 06:38:10|9199.5|9184.5|9200.6|9185.6|9200.6|9185.6|9199.5|9184.5|1
1629787100000|2021-08-24 06:38:20|9200.9|9185.9|9202.2|9187.2|9203.9|9188.9|9200.9|9185.9|0
1629787110000|2021-08-24 06:38:30|9202.1|9187.1|9204.2|9189.2|9204.2|9189.2|9202.1|9187.1|0
1629787120000|2021-08-24 06:38:40|9202.7|9187.7|9205.4|9190.4|9205.4|9190.4|9201.1|9186.1|0
1629787130000|2021-08-24 06:38:50|9205.7|9190.7|9201.6|9186.6|9205.7|9190.7|9201.6|9186.6|0
1629787140000|2021-08-24 06:39:00|9201.5|9186.5|9197|9182|9202|9187|9197|9182|3
1629787150000|2021-08-24 06:39:10|9197.4|9182.4|9198.2|9183.2|9198.2|9183.2|9197.4|9182.4|0
1629787170000|2021-08-24 06:39:30|9198.5|9183.5|9199|9184|9199|9184|9198|9183|0
1629787180000|2021-08-24 06:39:40|9198.7|9183.7|9199.5|9184.5|9199.5|9184.5|9198.5|9183.5|0
1629787230000|2021-08-24 06:40:30|9198.5|9183.5|9197.5|9182.5|9198.5|9183.5|9197.5|9182.5|0
1629787240000|2021-08-24 06:40:40|9197.2|9182.2|9196|9181|9198|9183|9196|9181|0
1629787260000|2021-08-24 06:41:00|9197|9182|9197.5|9182.5|9198|9183|9196.5|9181.5|0
1629787270000|2021-08-24 06:41:10|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.9|9182.9|0
1629787280000|2021-08-24 06:41:20|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|0
1629787290000|2021-08-24 06:41:30|9198|9183|9198|9183|9198|9183|9198|9183|0
1629787300000|2021-08-24 06:41:40|9198.2|9183.2|9198.4|9183.4|9198.4|9183.4|9198.2|9183.2|0
1629787310000|2021-08-24 06:41:50|9197.5|9182.5|9197.7|9182.7|9198|9183|9197.5|9182.5|0
1629787320000|2021-08-24 06:42:00|9197.5|9182.5|9198.5|9183.5|9199.6|9184.6|9197.5|9182.5|1
1629787350000|2021-08-24 06:42:30|9194.5|9179.5|9194.5|9179.5|9194.5|9179.5|9194.5|9179.5|1
1629787360000|2021-08-24 06:42:40|9193|9178|9189|9174|9193|9178|9189|9174|1
1629787370000|2021-08-24 06:42:50|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|0
1629787380000|2021-08-24 06:43:00|||||||||1
1629787400000|2021-08-24 06:43:20|9189.9|9174.9|9190|9175|9190|9175|9189.9|9174.9|0
1629787440000|2021-08-24 06:44:00|9185|9170|9185|9170|9185|9170|9185|9170|7
1629787450000|2021-08-24 06:44:10|9185.4|9170.4|9185.5|9170.5|9185.5|9170.5|9185.4|9170.4|1
1629787460000|2021-08-24 06:44:20|9187.5|9172.5|9188.5|9173.5|9188.5|9173.5|9187.5|9172.5|3
1629787480000|2021-08-24 06:44:40|9188.2|9173.2|9188.2|9173.2|9188.5|9173.5|9188|9173|0
1629787490000|2021-08-24 06:44:50|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|0
1629787530000|2021-08-24 06:45:30|9189|9174|9189|9174|9189|9174|9189|9174|1
1629787540000|2021-08-24 06:45:40|9189.5|9174.5|9191.2|9176.2|9191.2|9176.2|9189.5|9174.5|1
1629787550000|2021-08-24 06:45:50|9191.7|9176.7|9190.9|9175.9|9191.7|9176.7|9190.9|9175.9|0
1629787560000|2021-08-24 06:46:00|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|0
1629787570000|2021-08-24 06:46:10|9190.9|9175.9|9191.7|9176.7|9191.7|9176.7|9190.9|9175.9|1
1629787590000|2021-08-24 06:46:30|9192.4|9177.4|9192.7|9177.7|9192.7|9177.7|9192.4|9177.4|0
1629787600000|2021-08-24 06:46:40|9193.1|9178.1|9193.2|9178.2|9193.2|9178.2|9193.1|9178.1|3
1629787610000|2021-08-24 06:46:50|9192.7|9177.7|9192.4|9177.4|9192.7|9177.7|9192.4|9177.4|1
1629787620000|2021-08-24 06:47:00|9192.9|9177.9|9193.7|9178.7|9193.7|9178.7|9192.9|9177.9|0
1629787640000|2021-08-24 06:47:20|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|0
1629787650000|2021-08-24 06:47:30|||||||||1
1629787660000|2021-08-24 06:47:40|||||||||1
1629787680000|2021-08-24 06:48:00|||||||||1
1629787700000|2021-08-24 06:48:20|9194.2|9179.2|9193.9|9178.9|9194.2|9179.2|9193.9|9178.9|3
1629787710000|2021-08-24 06:48:30|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|1
1629787720000|2021-08-24 06:48:40|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|2
1629787730000|2021-08-24 06:48:50|9192.9|9177.9|9188.1|9173.1|9192.9|9177.9|9188.1|9173.1|4
1629787740000|2021-08-24 06:49:00|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|1
1629787750000|2021-08-24 06:49:10|9188.2|9173.2|9188.1|9173.1|9188.2|9173.2|9188.1|9173.1|0
1629787760000|2021-08-24 06:49:20|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|1
1629787820000|2021-08-24 06:50:20|||||||||1
1629787860000|2021-08-24 06:51:00|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|1
1629787870000|2021-08-24 06:51:10|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|0
1629787880000|2021-08-24 06:51:20|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|0
1629787890000|2021-08-24 06:51:30|9188.2|9173.2|9187.6|9172.6|9188.2|9173.2|9187.6|9172.6|0
1629787900000|2021-08-24 06:51:40|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|0
1629787920000|2021-08-24 06:52:00|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|9188.6|9173.6|0
1629787950000|2021-08-24 06:52:30|||||||||1
1629787970000|2021-08-24 06:52:50|9188.1|9173.1|9187.1|9172.1|9188.1|9173.1|9187.1|9172.1|2
1629787980000|2021-08-24 06:53:00|9186.6|9171.6|9186.1|9171.1|9186.6|9171.6|9186.1|9171.1|26
1629787990000|2021-08-24 06:53:10|9186.6|9171.6|9187.1|9172.1|9187.1|9172.1|9186.6|9171.6|3
1629788000000|2021-08-24 06:53:20|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|1
1629788010000|2021-08-24 06:53:30|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|0
1629788030000|2021-08-24 06:53:50|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|0
1629788050000|2021-08-24 06:54:10|||||||||1
1629788060000|2021-08-24 06:54:20|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|1
1629788070000|2021-08-24 06:54:30|||||||||1
1629788080000|2021-08-24 06:54:40|9187.9|9172.9|9188.6|9173.6|9188.6|9173.6|9187.9|9172.9|7
1629788090000|2021-08-24 06:54:50|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|9188.1|9173.1|0
1629788100000|2021-08-24 06:55:00|9188.4|9173.4|9188.1|9173.1|9189.1|9174.1|9188.1|9173.1|2
1629788110000|2021-08-24 06:55:10|9188.4|9173.4|9188.6|9173.6|9188.6|9173.6|9188.4|9173.4|5
1629788120000|2021-08-24 06:55:20|9188.9|9173.9|9189.1|9174.1|9189.1|9174.1|9188.9|9173.9|1
1629788170000|2021-08-24 06:56:10|9189.4|9174.4|9190|9175|9190|9175|9189.4|9174.4|0
1629788180000|2021-08-24 06:56:20|9190.5|9175.5|9192.9|9177.9|9192.9|9177.9|9190.5|9175.5|1
1629788200000|2021-08-24 06:56:40|9193.2|9178.2|9193.4|9178.4|9193.4|9178.4|9193.2|9178.2|0
1629788220000|2021-08-24 06:57:00|9190.6|9175.6|9190.2|9175.2|9190.6|9175.6|9190.2|9175.2|1
1629788230000|2021-08-24 06:57:10|9190.6|9175.6|9190.1|9175.1|9190.6|9175.6|9190.1|9175.1|0
1629788240000|2021-08-24 06:57:20|9190.6|9175.6|9189.6|9174.6|9190.6|9175.6|9189.6|9174.6|0
1629788260000|2021-08-24 06:57:40|9189.1|9174.1|9189.1|9174.1|9189.1|9174.1|9188.7|9173.7|0
1629788270000|2021-08-24 06:57:50|9189.6|9174.6|9189.6|9174.6|9189.6|9174.6|9189.1|9174.1|0
1629788290000|2021-08-24 06:58:10|||||||||1
1629788340000|2021-08-24 06:59:00|9189.9|9174.9|9188.6|9173.6|9190.1|9175.1|9188.6|9173.6|14
1629788350000|2021-08-24 06:59:10|9188.2|9173.2|9187.1|9172.1|9188.2|9173.2|9187.1|9172.1|10
1629788360000|2021-08-24 06:59:20|9187.2|9172.2|9187.6|9172.6|9187.6|9172.6|9187.2|9172.2|1
1629788370000|2021-08-24 06:59:30|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|3
1629788380000|2021-08-24 06:59:40|9188.9|9173.9|9189|9174|9189|9174|9188.9|9173.9|6
1629788390000|2021-08-24 06:59:50|9188.7|9173.7|9188.4|9173.4|9188.7|9173.7|9188.4|9173.4|2
1629788400000|2021-08-24 07:00:00|9188.5|9173.5|9189.9|9174.9|9189.9|9174.9|9188|9173|13
1629788410000|2021-08-24 07:00:10|9189.5|9174.5|9190.4|9175.4|9190.9|9175.9|9189.4|9174.4|1
1629788420000|2021-08-24 07:00:20|9191.7|9176.7|9190.9|9175.9|9191.7|9176.7|9190.9|9175.9|0
1629788430000|2021-08-24 07:00:30|9191.7|9176.7|9190.4|9175.4|9191.7|9176.7|9190.4|9175.4|0
1629788460000|2021-08-24 07:01:00|9190|9175|9189.4|9174.4|9190|9175|9189|9174|0
1629788470000|2021-08-24 07:01:10|9189.5|9174.5|9188.5|9173.5|9189.5|9174.5|9188.5|9173.5|2
1629788480000|2021-08-24 07:01:20|9188|9173|9187.5|9172.5|9188|9173|9187.5|9172.5|3
1629788490000|2021-08-24 07:01:30|9187.2|9172.2|9186.9|9171.9|9187.2|9172.2|9186.9|9171.9|1
1629788520000|2021-08-24 07:02:00|9186.5|9171.5|9182.8|9167.8|9186.5|9171.5|9182.8|9167.8|26
1629788530000|2021-08-24 07:02:10|9182.3|9167.3|9181.5|9166.5|9182.3|9167.3|9181.5|9166.5|2
1629788540000|2021-08-24 07:02:20|9182.2|9167.2|9184|9169|9184.5|9169.5|9182.2|9167.2|10
1629788560000|2021-08-24 07:02:40|9184.5|9169.5|9187.5|9172.5|9187.5|9172.5|9184.5|9169.5|1
1629788570000|2021-08-24 07:02:50|9186.5|9171.5|9186|9171|9186.5|9171.5|9186|9171|0
1629788590000|2021-08-24 07:03:10|9188|9173|9188|9173|9188|9173|9188|9173|1
1629788600000|2021-08-24 07:03:20|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|0
1629788630000|2021-08-24 07:03:50|9188|9173|9187.5|9172.5|9188|9173|9187.5|9172.5|0
1629788680000|2021-08-24 07:04:40|9188|9173|9188|9173|9188|9173|9188|9173|0
1629788690000|2021-08-24 07:04:50|9188.7|9173.7|9190|9175|9190|9175|9188.7|9173.7|2
1629788700000|2021-08-24 07:05:00|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1629788720000|2021-08-24 07:05:20|9191.2|9176.2|9191.6|9176.6|9191.7|9176.7|9191.2|9176.2|1
1629788750000|2021-08-24 07:05:50|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|0
1629788780000|2021-08-24 07:06:20|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|4
1629788800000|2021-08-24 07:06:40|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|0
1629788810000|2021-08-24 07:06:50|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|3
1629788820000|2021-08-24 07:07:00|9193.7|9178.7|9197.7|9182.7|9197.7|9182.7|9193.7|9178.7|2
1629788830000|2021-08-24 07:07:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1629788860000|2021-08-24 07:07:40|9196.2|9181.2|9197.1|9182.1|9197.1|9182.1|9196.2|9181.2|0
1629788870000|2021-08-24 07:07:50|9196.9|9181.9|9193.2|9178.2|9196.9|9181.9|9193.2|9178.2|12
1629788880000|2021-08-24 07:08:00|9192.1|9177.1|9191.1|9176.1|9192.1|9177.1|9191.1|9176.1|0
1629788890000|2021-08-24 07:08:10|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|0
1629788910000|2021-08-24 07:08:30|9190.6|9175.6|9190.1|9175.1|9190.6|9175.6|9190.1|9175.1|0
1629788920000|2021-08-24 07:08:40|9191.1|9176.1|9193.6|9178.6|9193.6|9178.6|9191.1|9176.1|1
1629788930000|2021-08-24 07:08:50|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|0
1629788940000|2021-08-24 07:09:00|9194.8|9179.8|9193.1|9178.1|9194.8|9179.8|9193.1|9178.1|2
1629789010000|2021-08-24 07:10:10|9193.7|9178.7|9194.1|9179.1|9194.1|9179.1|9193.7|9178.7|1
1629789030000|2021-08-24 07:10:30|9193.7|9178.7|9193.6|9178.6|9193.7|9178.7|9193.6|9178.6|0
1629789080000|2021-08-24 07:11:20|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|0
1629789140000|2021-08-24 07:12:20|9193.7|9178.7|9193.6|9178.6|9193.7|9178.7|9193.6|9178.6|0
1629789150000|2021-08-24 07:12:30|9194.2|9179.2|9197.7|9182.7|9198.1|9183.1|9194.2|9179.2|3
1629789160000|2021-08-24 07:12:40|9198.2|9183.2|9199.1|9184.1|9199.1|9184.1|9198.2|9183.2|2
1629789170000|2021-08-24 07:12:50|9198.6|9183.6|9198.1|9183.1|9198.6|9183.6|9198.1|9183.1|0
1629789180000|2021-08-24 07:13:00|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|0
1629789220000|2021-08-24 07:13:40|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1629789230000|2021-08-24 07:13:50|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|0
1629789240000|2021-08-24 07:14:00|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|0
1629789270000|2021-08-24 07:14:30|9197.6|9182.6|9196.6|9181.6|9199.6|9184.6|9196.1|9181.1|6
1629789280000|2021-08-24 07:14:40|9196.1|9181.1|9195.1|9180.1|9196.1|9181.1|9195.1|9180.1|0
1629789290000|2021-08-24 07:14:50|9194.7|9179.7|9194.6|9179.6|9194.7|9179.7|9194.6|9179.6|0
1629789300000|2021-08-24 07:15:00|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|0
1629789310000|2021-08-24 07:15:10|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|0
1629789320000|2021-08-24 07:15:20|9195.4|9180.4|9195.1|9180.1|9195.4|9180.4|9195.1|9180.1|0
1629789330000|2021-08-24 07:15:30|9194.7|9179.7|9194.6|9179.6|9194.7|9179.7|9194.6|9179.6|0
1629789360000|2021-08-24 07:16:00|9195.1|9180.1|9194.7|9179.7|9195.1|9180.1|9194.6|9179.6|0
1629789370000|2021-08-24 07:16:10|9194.6|9179.6|9194.2|9179.2|9194.6|9179.6|9194.2|9179.2|0
1629789380000|2021-08-24 07:16:20|9193.4|9178.4|9193.7|9178.7|9193.7|9178.7|9193.1|9178.1|0
1629789390000|2021-08-24 07:16:30|9194.1|9179.1|9194.6|9179.6|9194.6|9179.6|9194.1|9179.1|0
1629789400000|2021-08-24 07:16:40|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|14
1629789410000|2021-08-24 07:16:50|9197.1|9182.1|9197.6|9182.6|9197.6|9182.6|9197.1|9182.1|0
1629789420000|2021-08-24 07:17:00|9197.2|9182.2|9196.7|9181.7|9197.2|9182.2|9196.7|9181.7|0
1629789430000|2021-08-24 07:17:10|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|9196.6|9181.6|0
1629789450000|2021-08-24 07:17:30|9196.1|9181.1|9197.1|9182.1|9197.1|9182.1|9196.1|9181.1|0
1629789460000|2021-08-24 07:17:40|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|0
1629789480000|2021-08-24 07:18:00|9197.5|9182.5|9200|9185|9200|9185|9197.5|9182.5|7
1629789490000|2021-08-24 07:18:10|||||||||2
1629789500000|2021-08-24 07:18:20|||||||||9
1629789530000|2021-08-24 07:18:50|||||||||3
1629789540000|2021-08-24 07:19:00|9200.2|9185.2|9203.5|9188.5|9203.5|9188.5|9200.2|9185.2|1
1629789550000|2021-08-24 07:19:10|9202.9|9187.9|9203.2|9188.2|9203.2|9188.2|9202.7|9187.7|0
1629789570000|2021-08-24 07:19:30|9203.7|9188.7|9202.7|9187.7|9203.7|9188.7|9202.7|9187.7|0
1629789580000|2021-08-24 07:19:40|9202.4|9187.4|9202.2|9187.2|9202.4|9187.4|9202.2|9187.2|0
1629789620000|2021-08-24 07:20:20|9202.5|9187.5|9202.7|9187.7|9202.7|9187.7|9202.5|9187.5|0
1629789630000|2021-08-24 07:20:30|9203.7|9188.7|9205.2|9190.2|9205.2|9190.2|9203.7|9188.7|5
1629789640000|2021-08-24 07:20:40|9205|9190|9204.7|9189.7|9205|9190|9204.7|9189.7|2
1629789650000|2021-08-24 07:20:50|||||||||1
1629789670000|2021-08-24 07:21:10|||||||||1
1629789680000|2021-08-24 07:21:20|||||||||5
1629789690000|2021-08-24 07:21:30|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1629789700000|2021-08-24 07:21:40|9203.2|9188.2|9202.2|9187.2|9203.2|9188.2|9202.2|9187.2|0
1629789710000|2021-08-24 07:21:50|9201.9|9186.9|9201.9|9186.9|9202|9187|9201.7|9186.7|0
1629789720000|2021-08-24 07:22:00|9201.7|9186.7|9200.7|9185.7|9201.7|9186.7|9200.7|9185.7|0
1629789730000|2021-08-24 07:22:10|9200.4|9185.4|9200.2|9185.2|9200.7|9185.7|9200.2|9185.2|0
1629789790000|2021-08-24 07:23:10|9199.7|9184.7|9202.4|9187.4|9202.4|9187.4|9199.7|9184.7|1
1629789810000|2021-08-24 07:23:30|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|0
1629789840000|2021-08-24 07:24:00|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|0
1629789850000|2021-08-24 07:24:10|||||||||5
1629789970000|2021-08-24 07:26:10|9203.2|9188.2|9204.2|9189.2|9204.2|9189.2|9203|9188|3
1629789980000|2021-08-24 07:26:20|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.5|9189.5|0
1629789990000|2021-08-24 07:26:30|9205|9190|9205|9190|9205|9190|9205|9190|1
1629790030000|2021-08-24 07:27:10|9208|9193|9208|9193|9208.5|9193.5|9208|9193|6
1629790080000|2021-08-24 07:28:00|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|0
1629790090000|2021-08-24 07:28:10|9207.5|9192.5|9207.2|9192.2|9207.5|9192.5|9207.2|9192.2|0
1629790100000|2021-08-24 07:28:20|9207.7|9192.7|9208|9193|9208|9193|9207.7|9192.7|0
1629790180000|2021-08-24 07:29:40|9208.3|9193.3|9209|9194|9209|9194|9208.3|9193.3|1
1629790220000|2021-08-24 07:30:20|||||||||1
1629790250000|2021-08-24 07:30:50|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1629790260000|2021-08-24 07:31:00|9207.5|9192.5|9207.9|9192.9|9207.9|9192.9|9207.5|9192.5|0
1629790270000|2021-08-24 07:31:10|9208|9193|9208|9193|9208|9193|9208|9193|0
1629790320000|2021-08-24 07:32:00|9208.4|9193.4|9208.9|9193.9|9208.9|9193.9|9208.4|9193.4|0
1629790330000|2021-08-24 07:32:10|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|0
1629790380000|2021-08-24 07:33:00|9208.9|9193.9|9207.9|9192.9|9208.9|9193.9|9207.7|9192.7|0
1629790390000|2021-08-24 07:33:10|9208|9193|9208|9193|9208|9193|9208|9193|0
1629790450000|2021-08-24 07:34:10|9207.5|9192.5|9207.8|9192.8|9208.5|9193.5|9207|9192|2
1629790470000|2021-08-24 07:34:30|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1629790480000|2021-08-24 07:34:40|9207|9192|9207|9192|9207|9192|9207|9192|0
1629790500000|2021-08-24 07:35:00|9208|9193|9207.5|9192.5|9208|9193|9207.5|9192.5|0
1629790550000|2021-08-24 07:35:50|9206.6|9191.6|9204|9189|9206.6|9191.6|9204|9189|1
1629790660000|2021-08-24 07:37:40|9204.7|9189.7|9207.5|9192.5|9207.5|9192.5|9204.7|9189.7|2
1629790670000|2021-08-24 07:37:50|9207.9|9192.9|9208.5|9193.5|9208.5|9193.5|9207.9|9192.9|0
1629790820000|2021-08-24 07:40:20|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|2
1629790860000|2021-08-24 07:41:00|9209.7|9194.7|9210.5|9195.5|9210.5|9195.5|9209.7|9194.7|7
1629790870000|2021-08-24 07:41:10|||||||||5
1629790880000|2021-08-24 07:41:20|9211.1|9196.1|9209|9194|9212|9197|9209|9194|2
1629790890000|2021-08-24 07:41:30|9208.3|9193.3|9205.2|9190.2|9208.3|9193.3|9205.2|9190.2|0
1629790900000|2021-08-24 07:41:40|9204.7|9189.7|9204.5|9189.5|9204.7|9189.7|9204.5|9189.5|0
1629790920000|2021-08-24 07:42:00|9203|9188|9202.7|9187.7|9203|9188|9202.7|9187.7|0
1629790930000|2021-08-24 07:42:10|9202.5|9187.5|9203.5|9188.5|9203.5|9188.5|9202.5|9187.5|1
1629790940000|2021-08-24 07:42:20|9206|9191|9207|9192|9207|9192|9206|9191|2
1629790980000|2021-08-24 07:43:00|9208.5|9193.5|9209|9194|9209.5|9194.5|9208.5|9193.5|1
1629791000000|2021-08-24 07:43:20|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1629791030000|2021-08-24 07:43:50|9209.9|9194.9|9210.4|9195.4|9210.4|9195.4|9209.9|9194.9|0
1629791040000|2021-08-24 07:44:00|9210.5|9195.5|9209.4|9194.4|9210.5|9195.5|9209|9194|1
1629791050000|2021-08-24 07:44:10|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1629791110000|2021-08-24 07:45:10|9209|9194|9205|9190|9209|9194|9205|9190|1
1629791150000|2021-08-24 07:45:50|9206|9191|9205.2|9190.2|9206.5|9191.5|9205.2|9190.2|0
1629791160000|2021-08-24 07:46:00|9205|9190|9203.5|9188.5|9205|9190|9203.5|9188.5|0
1629791190000|2021-08-24 07:46:30|9202|9187|9202|9187|9202|9187|9202|9187|0
1629791240000|2021-08-24 07:47:20|9201.5|9186.5|9200.2|9185.2|9201.5|9186.5|9200.2|9185.2|0
1629791250000|2021-08-24 07:47:30|9200|9185|9200.5|9185.5|9200.5|9185.5|9200|9185|0
1629791320000|2021-08-24 07:48:40|9200.2|9185.2|9200|9185|9200.2|9185.2|9200|9185|0
1629791330000|2021-08-24 07:48:50|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|0
1629791340000|2021-08-24 07:49:00|9199|9184|9198.7|9183.7|9199|9184|9198.7|9183.7|0
1629791350000|2021-08-24 07:49:10|9199|9184|9202.5|9187.5|9202.5|9187.5|9199|9184|2
1629791360000|2021-08-24 07:49:20|9203|9188|9203.7|9188.7|9203.7|9188.7|9203|9188|0
1629791370000|2021-08-24 07:49:30|9204|9189|9205.5|9190.5|9205.5|9190.5|9204|9189|0
1629791380000|2021-08-24 07:49:40|9206|9191|9206|9191|9206|9191|9206|9191|0
1629791410000|2021-08-24 07:50:10|9207|9192|9207.5|9192.5|9207.5|9192.5|9207|9192|1
1629791420000|2021-08-24 07:50:20|9207.2|9192.2|9208|9193|9208|9193|9205.5|9190.5|0
1629791450000|2021-08-24 07:50:50|9207.7|9192.7|9207|9192|9207.7|9192.7|9207|9192|1
1629791460000|2021-08-24 07:51:00|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|2
1629791500000|2021-08-24 07:51:40|9203.9|9188.9|9204|9189|9204|9189|9203.9|9188.9|0
1629791520000|2021-08-24 07:52:00|9203.5|9188.5|9204|9189|9204|9189|9203.5|9188.5|1
1629791530000|2021-08-24 07:52:10|9207|9192|9207|9192|9207|9192|9207|9192|2
1629791540000|2021-08-24 07:52:20|9208.5|9193.5|9206.1|9191.1|9210|9195|9206.1|9191.1|1
1629791550000|2021-08-24 07:52:30|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1629791560000|2021-08-24 07:52:40|9206.3|9191.3|9208|9193|9208|9193|9206.3|9191.3|1
1629791640000|2021-08-24 07:54:00|9207.7|9192.7|9206.5|9191.5|9207.7|9192.7|9206.2|9191.2|1
1629791650000|2021-08-24 07:54:10|9206|9191|9206|9191|9206|9191|9206|9191|0
1629791700000|2021-08-24 07:55:00|9206.5|9191.5|9210.5|9195.5|9210.5|9195.5|9206.5|9191.5|23
1629791710000|2021-08-24 07:55:10|9213.5|9198.5|9212.5|9197.5|9213.5|9198.5|9212.5|9197.5|1
1629791720000|2021-08-24 07:55:20|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1629791740000|2021-08-24 07:55:40|9210.5|9195.5|9210|9195|9210.5|9195.5|9210|9195|0
1629791750000|2021-08-24 07:55:50|9209.7|9194.7|9209.5|9194.5|9209.7|9194.7|9209.5|9194.5|0
1629791840000|2021-08-24 07:57:20|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|1
1629791850000|2021-08-24 07:57:30|9211|9196|9211|9196|9211|9196|9210.5|9195.5|0
1629791860000|2021-08-24 07:57:40|9214|9199|9214|9199|9214|9199|9214|9199|4
1629791880000|2021-08-24 07:58:00|9214.5|9199.5|9214.5|9199.5|9215|9200|9214.5|9199.5|3
1629791890000|2021-08-24 07:58:10|||||||||1
1629791900000|2021-08-24 07:58:20|9215|9200|9215|9200|9215|9200|9215|9200|0
1629791930000|2021-08-24 07:58:50|||||||||1
1629791940000|2021-08-24 07:59:00|9212.5|9197.5|9211.7|9196.7|9212.5|9197.5|9211.7|9196.7|5
1629791950000|2021-08-24 07:59:10|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1629791970000|2021-08-24 07:59:30|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1629792020000|2021-08-24 08:00:20|9209|9194|9209|9194|9209|9194|9207.5|9192.5|0
1629792030000|2021-08-24 08:00:30|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1629792040000|2021-08-24 08:00:40|9208.2|9193.2|9209|9194|9209|9194|9208.2|9193.2|0
1629792050000|2021-08-24 08:00:50|9209.4|9194.4|9209|9194|9209.5|9194.5|9209|9194|0
1629792060000|2021-08-24 08:01:00|9210|9195|9210|9195|9210|9195|9210|9195|0
1629792100000|2021-08-24 08:01:40|9210.7|9195.7|9211|9196|9211|9196|9210.7|9195.7|0
1629792180000|2021-08-24 08:03:00|9210.7|9195.7|9209.7|9194.7|9210.7|9195.7|9209.7|9194.7|0
1629792190000|2021-08-24 08:03:10|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|0
1629792200000|2021-08-24 08:03:20|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1629792210000|2021-08-24 08:03:30|9207.2|9192.2|9210.2|9195.2|9210.5|9195.5|9207.2|9192.2|0
1629792220000|2021-08-24 08:03:40|9210|9195|9210|9195|9210|9195|9210|9195|0
1629792240000|2021-08-24 08:04:00|9209.2|9194.2|9206.5|9191.5|9209.2|9194.2|9206.5|9191.5|5
1629792280000|2021-08-24 08:04:40|9206.2|9191.2|9206|9191|9206.2|9191.2|9206|9191|0
1629792320000|2021-08-24 08:05:20|9206.4|9191.4|9206.5|9191.5|9206.5|9191.5|9206.4|9191.4|0
1629792350000|2021-08-24 08:05:50|9205.1|9190.1|9204.5|9189.5|9205.1|9190.1|9204.5|9189.5|0
1629792370000|2021-08-24 08:06:10|9204.4|9189.4|9206|9191|9206|9191|9204.4|9189.4|1
1629792390000|2021-08-24 08:06:30|9206.4|9191.4|9207.2|9192.2|9207.2|9192.2|9206.4|9191.4|1
1629792400000|2021-08-24 08:06:40|9207|9192|9207|9192|9207|9192|9207|9192|0
1629792430000|2021-08-24 08:07:10|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|1
1629792440000|2021-08-24 08:07:20|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|17
1629792450000|2021-08-24 08:07:30|||||||||8
1629792460000|2021-08-24 08:07:40|9208.5|9193.5|9208|9193|9208.5|9193.5|9208|9193|8
1629792490000|2021-08-24 08:08:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1629792590000|2021-08-24 08:09:50|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1629792600000|2021-08-24 08:10:00|9206|9191|9206|9191|9206|9191|9206|9191|0
1629792650000|2021-08-24 08:10:50|9208|9193|9208|9193|9208|9193|9208|9193|0
1629792720000|2021-08-24 08:12:00|9208.5|9193.5|9209.3|9194.3|9209.3|9194.3|9208.5|9193.5|3
1629792730000|2021-08-24 08:12:10|9209.5|9194.5|9210.5|9195.5|9210.5|9195.5|9209.5|9194.5|2
1629792740000|2021-08-24 08:12:20|9211.5|9196.5|9213.5|9198.5|9213.5|9198.5|9211.5|9196.5|2
1629792750000|2021-08-24 08:12:30|9213.3|9198.3|9211.5|9196.5|9213.3|9198.3|9211.5|9196.5|1
1629792760000|2021-08-24 08:12:40|9211|9196|9211|9196|9211|9196|9211|9196|0
1629792770000|2021-08-24 08:12:50|9210|9195|9210.2|9195.2|9210.5|9195.5|9210|9195|0
1629792780000|2021-08-24 08:13:00|9210|9195|9210.7|9195.7|9210.7|9195.7|9210|9195|5
1629792790000|2021-08-24 08:13:10|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|3
1629792810000|2021-08-24 08:13:30|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|0
1629792820000|2021-08-24 08:13:40|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|0
1629792840000|2021-08-24 08:14:00|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|1
1629792850000|2021-08-24 08:14:10|9208.4|9193.4|9208.7|9193.7|9208.7|9193.7|9208.4|9193.4|1
1629792880000|2021-08-24 08:14:40|9208.8|9193.8|9209.2|9194.2|9209.2|9194.2|9208.8|9193.8|2
1629792910000|2021-08-24 08:15:10|9210.6|9195.6|9211.2|9196.2|9211.2|9196.2|9210.6|9195.6|0
1629792940000|2021-08-24 08:15:40|9210.2|9195.2|9209.7|9194.7|9210.2|9195.2|9209.7|9194.7|0
1629792970000|2021-08-24 08:16:10|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|1
1629793000000|2021-08-24 08:16:40|9209.7|9194.7|9209.3|9194.3|9209.7|9194.7|9209.3|9194.3|0
1629793010000|2021-08-24 08:16:50|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1629793040000|2021-08-24 08:17:20|9209.9|9194.9|9210.2|9195.2|9210.2|9195.2|9209.9|9194.9|0
1629793060000|2021-08-24 08:17:40|9210.5|9195.5|9213.7|9198.7|9213.7|9198.7|9210.5|9195.5|6
1629793070000|2021-08-24 08:17:50|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|6
1629793080000|2021-08-24 08:18:00|9213.7|9198.7|9211.5|9196.5|9213.7|9198.7|9211.2|9196.2|3
1629793090000|2021-08-24 08:18:10|9211.7|9196.7|9211.2|9196.2|9211.7|9196.7|9211.2|9196.2|0
1629793100000|2021-08-24 08:18:20|9211.7|9196.7|9211.7|9196.7|9212.2|9197.2|9211.7|9196.7|0
1629793110000|2021-08-24 08:18:30|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1629793120000|2021-08-24 08:18:40|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|0
1629793130000|2021-08-24 08:18:50|9210.7|9195.7|9211|9196|9211|9196|9210.7|9195.7|0
1629793140000|2021-08-24 08:19:00|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|0
1629793230000|2021-08-24 08:20:30|9211.7|9196.7|9212.2|9197.2|9212.2|9197.2|9211.7|9196.7|0
1629793240000|2021-08-24 08:20:40|9212.7|9197.7|9213.2|9198.2|9213.2|9198.2|9212.7|9197.7|0
1629793250000|2021-08-24 08:20:50|9212.8|9197.8|9212.7|9197.7|9212.8|9197.8|9212.7|9197.7|0
1629793270000|2021-08-24 08:21:10|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|7
1629793290000|2021-08-24 08:21:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|1
1629793300000|2021-08-24 08:21:40|9214|9199|9214.7|9199.7|9214.7|9199.7|9214|9199|4
1629793310000|2021-08-24 08:21:50|9214.3|9199.3|9214.2|9199.2|9214.3|9199.3|9214.2|9199.2|2
1629793320000|2021-08-24 08:22:00|9213.8|9198.8|9213.2|9198.2|9213.8|9198.8|9213.2|9198.2|0
1629793330000|2021-08-24 08:22:10|9211.2|9196.2|9209.2|9194.2|9211.2|9196.2|9209.2|9194.2|1
1629793340000|2021-08-24 08:22:20|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9211.7|9196.7|11
1629793430000|2021-08-24 08:23:50|9211.7|9196.7|9212.7|9197.7|9212.7|9197.7|9210.7|9195.7|2
1629793440000|2021-08-24 08:24:00|9213.2|9198.2|9212.7|9197.7|9213.2|9198.2|9212.7|9197.7|0
1629793480000|2021-08-24 08:24:40|9213.2|9198.2|9213.7|9198.7|9213.7|9198.7|9213.2|9198.2|0
1629793490000|2021-08-24 08:24:50|9213|9198|9212.2|9197.2|9213|9198|9212.2|9197.2|1
1629793510000|2021-08-24 08:25:10|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1629793540000|2021-08-24 08:25:40|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|1
1629793550000|2021-08-24 08:25:50|9210.3|9195.3|9210.2|9195.2|9210.3|9195.3|9210.2|9195.2|0
1629793560000|2021-08-24 08:26:00|9210.5|9195.5|9210.2|9195.2|9210.5|9195.5|9210.2|9195.2|2
1629793570000|2021-08-24 08:26:10|||||||||2
1629793580000|2021-08-24 08:26:20|9211.6|9196.6|9212.2|9197.2|9212.2|9197.2|9211.6|9196.6|0
1629793610000|2021-08-24 08:26:50|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|1
1629793630000|2021-08-24 08:27:10|9212.2|9197.2|9209.7|9194.7|9212.2|9197.2|9209.7|9194.7|1
1629793650000|2021-08-24 08:27:30|9211.1|9196.1|9210.3|9195.3|9211.1|9196.1|9210.3|9195.3|1
1629793660000|2021-08-24 08:27:40|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1629793710000|2021-08-24 08:28:30|9210.7|9195.7|9211.2|9196.2|9211.2|9196.2|9210.7|9195.7|0
1629793730000|2021-08-24 08:28:50|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|1
1629793800000|2021-08-24 08:30:00|9208.7|9193.7|9209.3|9194.3|9209.7|9194.7|9208.2|9193.2|1
1629793810000|2021-08-24 08:30:10|9209.2|9194.2|9209.2|9194.2|9210.7|9195.7|9209.2|9194.2|2
1629793820000|2021-08-24 08:30:20|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|0
1629793930000|2021-08-24 08:32:10|9208.7|9193.7|9208.3|9193.3|9208.7|9193.7|9208.3|9193.3|1
1629793940000|2021-08-24 08:32:20|9208.5|9193.5|9208.7|9193.7|9208.7|9193.7|9208.5|9193.5|0
1629793950000|2021-08-24 08:32:30|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.7|9192.7|0
1629793960000|2021-08-24 08:32:40|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1629794000000|2021-08-24 08:33:20|9206.8|9191.8|9206.7|9191.7|9206.8|9191.8|9206.7|9191.7|0
1629794010000|2021-08-24 08:33:30|9206.2|9191.2|9204.2|9189.2|9206.2|9191.2|9204.2|9189.2|3
1629794030000|2021-08-24 08:33:50|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1629794040000|2021-08-24 08:34:00|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|7
1629794080000|2021-08-24 08:34:40|||||||||1
1629794100000|2021-08-24 08:35:00|9202|9187|9199.2|9184.2|9202|9187|9199.2|9184.2|18
1629794110000|2021-08-24 08:35:10|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|0
1629794120000|2021-08-24 08:35:20|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1629794130000|2021-08-24 08:35:30|9197.8|9182.8|9197.7|9182.7|9197.8|9182.8|9197.7|9182.7|0
1629794140000|2021-08-24 08:35:40|||||||||1
1629794150000|2021-08-24 08:35:50|9201.7|9186.7|9201.3|9186.3|9201.7|9186.7|9201.3|9186.3|2
1629794160000|2021-08-24 08:36:00|9201.2|9186.2|9203|9188|9203.7|9188.7|9201.2|9186.2|1
1629794170000|2021-08-24 08:36:10|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|0
1629794190000|2021-08-24 08:36:30|9202|9187|9201.7|9186.7|9202|9187|9201.7|9186.7|0
1629794220000|2021-08-24 08:37:00|9201|9186|9201|9186|9201|9186|9201|9186|0
1629794230000|2021-08-24 08:37:10|9201.2|9186.2|9200.7|9185.7|9201.2|9186.2|9200.7|9185.7|0
1629794240000|2021-08-24 08:37:20|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1629794250000|2021-08-24 08:37:30|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|1
1629794260000|2021-08-24 08:37:40|9198.8|9183.8|9198.7|9183.7|9198.8|9183.8|9198.7|9183.7|0
1629794290000|2021-08-24 08:38:10|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|3
1629794300000|2021-08-24 08:38:20|9197.5|9182.5|9192.7|9177.7|9197.5|9182.5|9192.7|9177.7|6
1629794310000|2021-08-24 08:38:30|9192.5|9177.5|9192.2|9177.2|9192.5|9177.5|9192.2|9177.2|1
1629794340000|2021-08-24 08:39:00|9191.7|9176.7|9190.2|9175.2|9191.7|9176.7|9190.2|9175.2|5
1629794350000|2021-08-24 08:39:10|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|0
1629794370000|2021-08-24 08:39:30|9190.3|9175.3|9189.7|9174.7|9190.3|9175.3|9189.7|9174.7|0
1629794380000|2021-08-24 08:39:40|||||||||1
1629794400000|2021-08-24 08:40:00|9189.4|9174.4|9188.2|9173.2|9189.4|9174.4|9188.2|9173.2|2
1629794420000|2021-08-24 08:40:20|9188.5|9173.5|9189.2|9174.2|9189.2|9174.2|9188.5|9173.5|2
1629794430000|2021-08-24 08:40:30|9188.7|9173.7|9189.2|9174.2|9189.2|9174.2|9188.7|9173.7|2
1629794460000|2021-08-24 08:41:00|9191.2|9176.2|9191.7|9176.7|9191.7|9176.7|9191.2|9176.2|1
1629794470000|2021-08-24 08:41:10|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|0
1629794490000|2021-08-24 08:41:30|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|0
1629794510000|2021-08-24 08:41:50|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|2
1629794520000|2021-08-24 08:42:00|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|0
1629794540000|2021-08-24 08:42:20|9192.7|9177.7|9193.7|9178.7|9193.7|9178.7|9192.7|9177.7|3
1629794550000|2021-08-24 08:42:30|9196.7|9181.7|9197.2|9182.2|9197.2|9182.2|9196.7|9181.7|17
1629794560000|2021-08-24 08:42:40|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|0
1629794580000|2021-08-24 08:43:00|9197.5|9182.5|9200.7|9185.7|9200.7|9185.7|9197.5|9182.5|14
1629794600000|2021-08-24 08:43:20|9200.3|9185.3|9200.2|9185.2|9200.3|9185.3|9200.2|9185.2|0
1629794610000|2021-08-24 08:43:30|9199.8|9184.8|9198.7|9183.7|9199.8|9184.8|9198.7|9183.7|0
1629794620000|2021-08-24 08:43:40|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9199.2|9184.2|0
1629794650000|2021-08-24 08:44:10|9199.3|9184.3|9199.2|9184.2|9199.3|9184.3|9199.2|9184.2|0
1629794690000|2021-08-24 08:44:50|9205.7|9190.7|9206.2|9191.2|9206.2|9191.2|9205.7|9190.7|1
1629794710000|2021-08-24 08:45:10|9205.2|9190.2|9204.2|9189.2|9205.2|9190.2|9204.2|9189.2|0
1629794720000|2021-08-24 08:45:20|9203.2|9188.2|9204.2|9189.2|9204.2|9189.2|9203.2|9188.2|2
1629794730000|2021-08-24 08:45:30|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1629794770000|2021-08-24 08:46:10|9205|9190|9205.7|9190.7|9205.7|9190.7|9205|9190|1
1629794780000|2021-08-24 08:46:20|9206|9191|9206.2|9191.2|9206.2|9191.2|9206|9191|0
1629794790000|2021-08-24 08:46:30|9209.2|9194.2|9207.2|9192.2|9209.2|9194.2|9207.2|9192.2|8
1629794830000|2021-08-24 08:47:10|9207.7|9192.7|9208.7|9193.7|9208.7|9193.7|9207.7|9192.7|4
1629794860000|2021-08-24 08:47:40|||||||||1
1629794870000|2021-08-24 08:47:50|9208.3|9193.3|9207.2|9192.2|9208.3|9193.3|9207.2|9192.2|0
1629794900000|2021-08-24 08:48:20|9206.5|9191.5|9206.2|9191.2|9206.5|9191.5|9206.2|9191.2|0
1629794930000|2021-08-24 08:48:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1629794970000|2021-08-24 08:49:30|9205.3|9190.3|9205.2|9190.2|9205.3|9190.3|9205.2|9190.2|0
1629794980000|2021-08-24 08:49:40|9206.2|9191.2|9207.7|9192.7|9207.7|9192.7|9206.2|9191.2|1
1629795020000|2021-08-24 08:50:20|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|10
1629795040000|2021-08-24 08:50:40|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|0
1629795060000|2021-08-24 08:51:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|8
1629795070000|2021-08-24 08:51:10|||||||||1
1629795090000|2021-08-24 08:51:30|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|1
1629795160000|2021-08-24 08:52:40|9209.8|9194.8|9209.7|9194.7|9209.8|9194.8|9209.7|9194.7|0
1629795250000|2021-08-24 08:54:10|9210|9195|9210.7|9195.7|9211.2|9196.2|9210|9195|1
1629795290000|2021-08-24 08:54:50|9210.2|9195.2|9209.7|9194.7|9210.2|9195.2|9209.7|9194.7|0
1629795340000|2021-08-24 08:55:40|9211.3|9196.3|9214.2|9199.2|9214.2|9199.2|9211.3|9196.3|1
1629795350000|2021-08-24 08:55:50|9211.7|9196.7|9211.2|9196.2|9211.7|9196.7|9211.2|9196.2|1
1629795360000|2021-08-24 08:56:00|9210.8|9195.8|9210.2|9195.2|9210.8|9195.8|9210.2|9195.2|0
1629795370000|2021-08-24 08:56:10|9209.5|9194.5|9208.5|9193.5|9209.5|9194.5|9208.5|9193.5|0
1629795390000|2021-08-24 08:56:30|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|7
1629795400000|2021-08-24 08:56:40|9211.9|9196.9|9212|9197|9212|9197|9211.9|9196.9|0
1629795440000|2021-08-24 08:57:20|9211.7|9196.7|9212|9197|9212|9197|9211.5|9196.5|0
1629795460000|2021-08-24 08:57:40|9212.8|9197.8|9219|9204|9219|9204|9212.8|9197.8|3
1629795470000|2021-08-24 08:57:50|9218.7|9203.7|9218.5|9203.5|9218.7|9203.7|9218|9203|1
1629795480000|2021-08-24 08:58:00|9218.2|9203.2|9216.7|9201.7|9218.2|9203.2|9216.7|9201.7|0
1629795490000|2021-08-24 08:58:10|9216.5|9201.5|9217.4|9202.4|9217.4|9202.4|9216.5|9201.5|0
1629795500000|2021-08-24 08:58:20|9217.9|9202.9|9218.2|9203.2|9218.9|9203.9|9217.9|9202.9|1
1629795510000|2021-08-24 08:58:30|9218|9203|9218.2|9203.2|9218.5|9203.5|9218|9203|0
1629795520000|2021-08-24 08:58:40|9218|9203|9218|9203|9218|9203|9218|9203|0
1629795530000|2021-08-24 08:58:50|9217.5|9202.5|9216.7|9201.7|9217.5|9202.5|9216.7|9201.7|0
1629795540000|2021-08-24 08:59:00|9216.5|9201.5|9217|9202|9217.5|9202.5|9216.5|9201.5|0
1629795600000|2021-08-24 09:00:00|9217.4|9202.4|9219.5|9204.5|9219.5|9204.5|9217.4|9202.4|10
1629795610000|2021-08-24 09:00:10|9219.9|9204.9|9218|9203|9220|9205|9218|9203|8
1629795620000|2021-08-24 09:00:20|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1629795640000|2021-08-24 09:00:40|9218|9203|9218|9203|9218|9203|9218|9203|0
1629795650000|2021-08-24 09:00:50|9217.7|9202.7|9217.5|9202.5|9217.7|9202.7|9217.5|9202.5|0
1629795660000|2021-08-24 09:01:00|9217|9202|9216.7|9201.7|9217|9202|9216.7|9201.7|0
1629795670000|2021-08-24 09:01:10|9216.5|9201.5|9221|9206|9221|9206|9216.5|9201.5|3
1629795680000|2021-08-24 09:01:20|9220.7|9205.7|9219.2|9204.2|9220.7|9205.7|9219.2|9204.2|0
1629795700000|2021-08-24 09:01:40|9219.5|9204.5|9219.7|9204.7|9219.7|9204.7|9219.5|9204.5|0
1629795730000|2021-08-24 09:02:10|9219.9|9204.9|9220.2|9205.2|9220.2|9205.2|9219.9|9204.9|1
1629795760000|2021-08-24 09:02:40|9220.5|9205.5|9220.7|9205.7|9220.7|9205.7|9220.5|9205.5|0
1629795770000|2021-08-24 09:02:50|9224|9209|9224|9209|9224|9209|9224|9209|1
1629795780000|2021-08-24 09:03:00|9224.4|9209.4|9223|9208|9224.4|9209.4|9223|9208|3
1629795790000|2021-08-24 09:03:10|9222|9207|9221|9206|9222|9207|9221|9206|0
1629795840000|2021-08-24 09:04:00|9220.5|9205.5|9220|9205|9220.5|9205.5|9220|9205|3
1629795890000|2021-08-24 09:04:50|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|3
1629795900000|2021-08-24 09:05:00|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|13
1629795910000|2021-08-24 09:05:10|9216|9201|9216|9201|9216|9201|9216|9201|1
1629795940000|2021-08-24 09:05:40|9215.9|9200.9|9216.4|9201.4|9216.4|9201.4|9215.9|9200.9|4
1629795950000|2021-08-24 09:05:50|9217.1|9202.1|9223.4|9208.4|9223.4|9208.4|9217.1|9202.1|2
1629795960000|2021-08-24 09:06:00|9223|9208|9221.4|9206.4|9223|9208|9221.4|9206.4|0
1629795970000|2021-08-24 09:06:10|9221|9206|9220.9|9205.9|9221|9206|9220.9|9205.9|0
1629795980000|2021-08-24 09:06:20|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1629796000000|2021-08-24 09:06:40|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1629796020000|2021-08-24 09:07:00|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9221.2|9206.2|0
1629796050000|2021-08-24 09:07:30|9219.4|9204.4|9218.4|9203.4|9219.4|9204.4|9218.2|9203.2|2
1629796090000|2021-08-24 09:08:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1629796100000|2021-08-24 09:08:20|9211.9|9196.9|9210.7|9195.7|9211.9|9196.9|9210.7|9195.7|25
1629796130000|2021-08-24 09:08:50|9210.2|9195.2|9208.4|9193.4|9210.2|9195.2|9208.4|9193.4|1
1629796140000|2021-08-24 09:09:00|9208.2|9193.2|9203.9|9188.9|9208.2|9193.2|9203.9|9188.9|5
1629796160000|2021-08-24 09:09:20|9203.5|9188.5|9203.4|9188.4|9203.5|9188.5|9202.4|9187.4|1
1629796220000|2021-08-24 09:10:20|9203.7|9188.7|9204.4|9189.4|9204.4|9189.4|9203.7|9188.7|1
1629796240000|2021-08-24 09:10:40|9204.2|9189.2|9203.9|9188.9|9204.2|9189.2|9203.9|9188.9|1
1629796260000|2021-08-24 09:11:00|9204.2|9189.2|9204.4|9189.4|9204.4|9189.4|9204.2|9189.2|0
1629796270000|2021-08-24 09:11:10|9208|9193|9207.4|9192.4|9208|9193|9207.4|9192.4|1
1629796280000|2021-08-24 09:11:20|9206.4|9191.4|9205.9|9190.9|9206.4|9191.4|9205.4|9190.4|0
1629796310000|2021-08-24 09:11:50|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1629796320000|2021-08-24 09:12:00|9205.6|9190.6|9203|9188|9205.6|9190.6|9201.9|9186.9|4
1629796330000|2021-08-24 09:12:10|9203.2|9188.2|9203.4|9188.4|9203.4|9188.4|9203.2|9188.2|0
1629796410000|2021-08-24 09:13:30|9203.7|9188.7|9204.7|9189.7|9204.7|9189.7|9203.7|9188.7|5
1629796420000|2021-08-24 09:13:40|9204.9|9189.9|9206.4|9191.4|9206.4|9191.4|9204.9|9189.9|4
1629796430000|2021-08-24 09:13:50|9205.9|9190.9|9205.7|9190.7|9205.9|9190.9|9205.2|9190.2|0
1629796440000|2021-08-24 09:14:00|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|0
1629796470000|2021-08-24 09:14:30|9206|9191|9206|9191|9206|9191|9206|9191|0
1629796500000|2021-08-24 09:15:00|9206.4|9191.4|9206|9191|9206.4|9191.4|9204.9|9189.9|0
1629796540000|2021-08-24 09:15:40|9205.7|9190.7|9205.9|9190.9|9205.9|9190.9|9205.7|9190.7|0
1629796560000|2021-08-24 09:16:00|9205.5|9190.5|9205.4|9190.4|9205.5|9190.5|9205.4|9190.4|0
1629796570000|2021-08-24 09:16:10|9205|9190|9204.9|9189.9|9205|9190|9204.9|9189.9|0
1629796620000|2021-08-24 09:17:00|9205|9190|9205|9190|9205|9190|9205|9190|0
1629796680000|2021-08-24 09:18:00|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1629796710000|2021-08-24 09:18:30|9205|9190|9208.5|9193.5|9208.5|9193.5|9205|9190|6
1629796730000|2021-08-24 09:18:50|9208|9193|9208|9193|9208|9193|9208|9193|0
1629796750000|2021-08-24 09:19:10|9208.2|9193.2|9212|9197|9212|9197|9208.2|9193.2|1
1629796760000|2021-08-24 09:19:20|9212.4|9197.4|9210.5|9195.5|9212.5|9197.5|9210.5|9195.5|0
1629796780000|2021-08-24 09:19:40|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1629796830000|2021-08-24 09:20:30|9210|9195|9210|9195|9210|9195|9210|9195|0
1629796840000|2021-08-24 09:20:40|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|0
1629796880000|2021-08-24 09:21:20|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|0
1629796910000|2021-08-24 09:21:50|9210.7|9195.7|9210.9|9195.9|9210.9|9195.9|9210.7|9195.7|0
1629796930000|2021-08-24 09:22:10|9212.2|9197.2|9212|9197|9212.2|9197.2|9212|9197|1
1629796950000|2021-08-24 09:22:30|9214|9199|9214.5|9199.5|9214.5|9199.5|9214|9199|1
1629796960000|2021-08-24 09:22:40|9213.8|9198.8|9213.5|9198.5|9213.8|9198.8|9213.5|9198.5|2
1629797100000|2021-08-24 09:25:00|9214.8|9199.8|9215.7|9200.7|9218|9203|9214.8|9199.8|3
1629797110000|2021-08-24 09:25:10|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1629797120000|2021-08-24 09:25:20|9214.5|9199.5|9214|9199|9214.5|9199.5|9214|9199|0
1629797160000|2021-08-24 09:26:00|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1629797170000|2021-08-24 09:26:10|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1629797240000|2021-08-24 09:27:20|||||||||1
1629797430000|2021-08-24 09:30:30|9213.8|9198.8|9217|9202|9217|9202|9213.8|9198.8|1
1629797450000|2021-08-24 09:30:50|9216.5|9201.5|9216.8|9201.8|9216.8|9201.8|9216.5|9201.5|0
1629797460000|2021-08-24 09:31:00|9217|9202|9217|9202|9217|9202|9217|9202|0
1629797540000|2021-08-24 09:32:20|9217.7|9202.7|9218|9203|9218|9203|9217.7|9202.7|0
1629797590000|2021-08-24 09:33:10|9218.3|9203.3|9218.5|9203.5|9218.5|9203.5|9218.3|9203.3|1
1629797620000|2021-08-24 09:33:40|9219.6|9204.6|9222|9207|9222|9207|9219.6|9204.6|3
1629797630000|2021-08-24 09:33:50|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|3
1629797650000|2021-08-24 09:34:10|9221.9|9206.9|9220.5|9205.5|9221.9|9206.9|9220.5|9205.5|1
1629797660000|2021-08-24 09:34:20|9220.8|9205.8|9221.5|9206.5|9221.5|9206.5|9220.8|9205.8|0
1629797690000|2021-08-24 09:34:50|9221.8|9206.8|9222|9207|9222|9207|9221.8|9206.8|0
1629797770000|2021-08-24 09:36:10|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|2
1629797790000|2021-08-24 09:36:30|9222|9207|9222|9207|9222|9207|9222|9207|0
1629797820000|2021-08-24 09:37:00|||||||||1
1629797850000|2021-08-24 09:37:30|||||||||1
1629797950000|2021-08-24 09:39:10|9221.7|9206.7|9221.5|9206.5|9221.7|9206.7|9221.5|9206.5|0
1629798000000|2021-08-24 09:40:00|9221|9206|9221|9206|9221|9206|9221|9206|0
1629798050000|2021-08-24 09:40:50|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1629798120000|2021-08-24 09:42:00|9222.5|9207.5|9223.2|9208.2|9223.2|9208.2|9222.5|9207.5|5
1629798130000|2021-08-24 09:42:10|9222.7|9207.7|9222.5|9207.5|9222.7|9207.7|9222.5|9207.5|0
1629798190000|2021-08-24 09:43:10|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|5
1629798200000|2021-08-24 09:43:20|9225|9210|9225|9210|9225|9210|9225|9210|0
1629798240000|2021-08-24 09:44:00|9224.7|9209.7|9224|9209|9224.7|9209.7|9224|9209|0
1629798280000|2021-08-24 09:44:40|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1629798310000|2021-08-24 09:45:10|9223|9208|9223|9208|9223|9208|9223|9208|0
1629798380000|2021-08-24 09:46:20|||||||||1
1629798390000|2021-08-24 09:46:30|9223.3|9208.3|9223.5|9208.5|9223.5|9208.5|9223.3|9208.3|0
1629798430000|2021-08-24 09:47:10|||||||||1
1629798570000|2021-08-24 09:49:30|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|1
1629798580000|2021-08-24 09:49:40|9222.3|9207.3|9222|9207|9222.3|9207.3|9222|9207|1
1629798590000|2021-08-24 09:49:50|9221.7|9206.7|9221.5|9206.5|9221.7|9206.7|9221.5|9206.5|0
1629798640000|2021-08-24 09:50:40|9222.2|9207.2|9222.5|9207.5|9222.5|9207.5|9222.2|9207.2|0
1629798690000|2021-08-24 09:51:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9220.5|9205.5|3
1629798800000|2021-08-24 09:53:20|9219.1|9204.1|9215|9200|9219.1|9204.1|9215|9200|19
1629798860000|2021-08-24 09:54:20|||||||||2
1629798970000|2021-08-24 09:56:10|9214.5|9199.5|9210.5|9195.5|9214.5|9199.5|9210.5|9195.5|1
1629798990000|2021-08-24 09:56:30|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|1
1629799010000|2021-08-24 09:56:50|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1629799020000|2021-08-24 09:57:00|9209.3|9194.3|9208.7|9193.7|9209.3|9194.3|9208.7|9193.7|0
1629799030000|2021-08-24 09:57:10|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.7|9192.7|3
1629799040000|2021-08-24 09:57:20|9208|9193|9208.2|9193.2|9208.2|9193.2|9208|9193|0
1629799340000|2021-08-24 10:02:20|9210.2|9195.2|9211.2|9196.2|9211.2|9196.2|9210.2|9195.2|36
1629799350000|2021-08-24 10:02:30|9210.2|9195.2|9209.8|9194.8|9210.2|9195.2|9209.8|9194.8|0
1629799360000|2021-08-24 10:02:40|9209.7|9194.7|9209.2|9194.2|9209.7|9194.7|9209.2|9194.2|0
1629799470000|2021-08-24 10:04:30|9209.3|9194.3|9210.2|9195.2|9210.2|9195.2|9209.3|9194.3|2
1629799480000|2021-08-24 10:04:40|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|1
1629799500000|2021-08-24 10:05:00|9214.3|9199.3|9213.2|9198.2|9214.3|9199.3|9213.2|9198.2|0
1629799530000|2021-08-24 10:05:30|||||||||1
1629799550000|2021-08-24 10:05:50|9212.7|9197.7|9211.7|9196.7|9212.7|9197.7|9211.7|9196.7|1
1629799600000|2021-08-24 10:06:40|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1629799630000|2021-08-24 10:07:10|9212.3|9197.3|9212.7|9197.7|9212.7|9197.7|9212.3|9197.3|1
1629799650000|2021-08-24 10:07:30|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|1
1629799670000|2021-08-24 10:07:50|9215.7|9200.7|9217.8|9202.8|9218.3|9203.3|9215.7|9200.7|1
1629799680000|2021-08-24 10:08:00|9217.7|9202.7|9218.2|9203.2|9220.4|9205.4|9217.3|9202.3|0
1629799690000|2021-08-24 10:08:10|9214.2|9199.2|9215.2|9200.2|9216.2|9201.2|9214.2|9199.2|1
1629799720000|2021-08-24 10:08:40|9214.8|9199.8|9214.7|9199.7|9214.8|9199.8|9214.7|9199.7|0
1629799730000|2021-08-24 10:08:50|9212.7|9197.7|9213.9|9198.9|9213.9|9198.9|9212.2|9197.2|0
1629799740000|2021-08-24 10:09:00|9214.2|9199.2|9213.7|9198.7|9214.2|9199.2|9213.7|9198.7|0
1629799750000|2021-08-24 10:09:10|9212.3|9197.3|9211.8|9196.8|9212.3|9197.3|9211.5|9196.5|0
1629799760000|2021-08-24 10:09:20|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1629799770000|2021-08-24 10:09:30|9211.8|9196.8|9211.7|9196.7|9211.8|9196.8|9211.7|9196.7|6
1629799780000|2021-08-24 10:09:40|9212.2|9197.2|9216.8|9201.8|9217.2|9202.2|9212.2|9197.2|17
1629799790000|2021-08-24 10:09:50|9217.3|9202.3|9215.3|9200.3|9217.3|9202.3|9215.3|9200.3|0
1629799800000|2021-08-24 10:10:00|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1629799830000|2021-08-24 10:10:30|9214.3|9199.3|9212.5|9197.5|9214.3|9199.3|9212.5|9197.5|2
1629799840000|2021-08-24 10:10:40|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1629799860000|2021-08-24 10:11:00|9212.2|9197.2|9211.8|9196.8|9212.2|9197.2|9211.8|9196.8|1
1629799880000|2021-08-24 10:11:20|9212.3|9197.3|9212.2|9197.2|9212.3|9197.3|9211.8|9196.8|1
1629799890000|2021-08-24 10:11:30|9212.3|9197.3|9212.2|9197.2|9212.3|9197.3|9212|9197|0
1629799900000|2021-08-24 10:11:40|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|9212.3|9197.3|0
1629799980000|2021-08-24 10:13:00|9212|9197|9211.8|9196.8|9212|9197|9211.8|9196.8|0
1629799990000|2021-08-24 10:13:10|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|1
1629800000000|2021-08-24 10:13:20|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|4
1629800010000|2021-08-24 10:13:30|||||||||1
1629800050000|2021-08-24 10:14:10|9213.3|9198.3|9212.7|9197.7|9213.3|9198.3|9212.7|9197.7|8
1629800060000|2021-08-24 10:14:20|9213|9198|9213.3|9198.3|9213.7|9198.7|9213|9198|0
1629800070000|2021-08-24 10:14:30|9213.2|9198.2|9212.7|9197.7|9213.2|9198.2|9212.7|9197.7|0
1629800130000|2021-08-24 10:15:30|||||||||1
1629800160000|2021-08-24 10:16:00|9213|9198|9212.7|9197.7|9213.2|9198.2|9212.7|9197.7|0
1629800210000|2021-08-24 10:16:50|9213.2|9198.2|9212.8|9197.8|9213.2|9198.2|9212.8|9197.8|0
1629800220000|2021-08-24 10:17:00|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|1
1629800240000|2021-08-24 10:17:20|9212.3|9197.3|9212.2|9197.2|9212.3|9197.3|9212.2|9197.2|0
1629800250000|2021-08-24 10:17:30|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|10
1629800260000|2021-08-24 10:17:40|9214.3|9199.3|9214.2|9199.2|9214.3|9199.3|9214.2|9199.2|0
1629800290000|2021-08-24 10:18:10|9214.3|9199.3|9215.2|9200.2|9215.2|9200.2|9214.3|9199.3|1
1629800310000|2021-08-24 10:18:30|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1629800360000|2021-08-24 10:19:20|9215.7|9200.7|9215.8|9200.8|9215.8|9200.8|9215.7|9200.7|0
1629800390000|2021-08-24 10:19:50|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1629800410000|2021-08-24 10:20:10|9218.9|9203.9|9218.7|9203.7|9218.9|9203.9|9218.7|9203.7|1
1629800420000|2021-08-24 10:20:20|9218.4|9203.4|9217.7|9202.7|9218.4|9203.4|9217.7|9202.7|0
1629800430000|2021-08-24 10:20:30|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1629800450000|2021-08-24 10:20:50|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|0
1629800460000|2021-08-24 10:21:00|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1629800570000|2021-08-24 10:22:50|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|0
1629800630000|2021-08-24 10:23:50|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|0
1629800650000|2021-08-24 10:24:10|9217.8|9202.8|9218.5|9203.5|9218.5|9203.5|9217.8|9202.8|1
1629800670000|2021-08-24 10:24:30|9218.9|9203.9|9219|9204|9219|9204|9218.9|9203.9|0
1629800710000|2021-08-24 10:25:10|9222.3|9207.3|9223.8|9208.8|9224.2|9209.2|9222.3|9207.3|3
1629800720000|2021-08-24 10:25:20|9224.2|9209.2|9223.8|9208.8|9224.2|9209.2|9223.8|9208.8|0
1629800800000|2021-08-24 10:26:40|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1629800850000|2021-08-24 10:27:30|9224.2|9209.2|9224.7|9209.7|9224.7|9209.7|9224.2|9209.2|0
1629800860000|2021-08-24 10:27:40|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1629800870000|2021-08-24 10:27:50|9224.7|9209.7|9225.5|9210.5|9227.4|9212.4|9224.7|9209.7|5
1629800890000|2021-08-24 10:28:10|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|0
1629800900000|2021-08-24 10:28:20|9228.2|9213.2|9227.9|9212.9|9228.2|9213.2|9227.9|9212.9|1
1629800920000|2021-08-24 10:28:40|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1629800940000|2021-08-24 10:29:00|9227|9212|9227|9212|9227|9212|9227|9212|0
1629801060000|2021-08-24 10:31:00|9227.4|9212.4|9227.5|9212.5|9227.5|9212.5|9227.4|9212.4|0
1629801090000|2021-08-24 10:31:30|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1629801100000|2021-08-24 10:31:40|9226.7|9211.7|9225.3|9210.3|9226.7|9211.7|9225.3|9210.3|1
1629801220000|2021-08-24 10:33:40|9225.6|9210.6|9225.8|9210.8|9225.8|9210.8|9225.6|9210.6|1
1629801510000|2021-08-24 10:38:30|9225.3|9210.3|9225.7|9210.7|9225.7|9210.7|9225.3|9210.3|0
1629801520000|2021-08-24 10:38:40|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|0
1629801560000|2021-08-24 10:39:20|9225.5|9210.5|9225.3|9210.3|9225.5|9210.5|9225.3|9210.3|0
1629801570000|2021-08-24 10:39:30|9224.8|9209.8|9225.3|9210.3|9225.3|9210.3|9224.8|9209.8|0
1629801610000|2021-08-24 10:40:10|9224.5|9209.5|9221.3|9206.3|9224.5|9209.5|9221.3|9206.3|2
1629801650000|2021-08-24 10:40:50|9221.8|9206.8|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|2
1629801720000|2021-08-24 10:42:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1629801760000|2021-08-24 10:42:40|9221.7|9206.7|9221.8|9206.8|9222.2|9207.2|9221.7|9206.7|0
1629801790000|2021-08-24 10:43:10|9222.3|9207.3|9222.3|9207.3|9222.7|9207.7|9222.3|9207.3|0
1629801950000|2021-08-24 10:45:50|9223.3|9208.3|9225.2|9210.2|9225.3|9210.3|9223.3|9208.3|1
1629801960000|2021-08-24 10:46:00|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|0
1629801980000|2021-08-24 10:46:20|9224.3|9209.3|9223.8|9208.8|9224.3|9209.3|9223.8|9208.8|0
1629802040000|2021-08-24 10:47:20|9226.5|9211.5|9226.6|9211.6|9226.6|9211.6|9226.1|9211.1|1
1629802050000|2021-08-24 10:47:30|9226.8|9211.8|9225.5|9210.5|9226.8|9211.8|9225.5|9210.5|0
1629802060000|2021-08-24 10:47:40|9225.6|9210.6|9224.8|9209.8|9225.6|9210.6|9224.8|9209.8|0
1629802070000|2021-08-24 10:47:50|9224.6|9209.6|9225.1|9210.1|9225.1|9210.1|9224.6|9209.6|5
1629802080000|2021-08-24 10:48:00|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1629802100000|2021-08-24 10:48:20|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|1
1629802110000|2021-08-24 10:48:30|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1629802200000|2021-08-24 10:50:00|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|1
1629802220000|2021-08-24 10:50:20|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1629802320000|2021-08-24 10:52:00|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1629802370000|2021-08-24 10:52:50|9224|9209|9223.8|9208.8|9224|9209|9223.8|9208.8|0
1629802550000|2021-08-24 10:55:50|9224.3|9209.3|9224.6|9209.6|9224.6|9209.6|9224.3|9209.3|0
1629802560000|2021-08-24 10:56:00|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1629802570000|2021-08-24 10:56:10|9224.5|9209.5|9224.3|9209.3|9224.5|9209.5|9224.3|9209.3|0
1629802680000|2021-08-24 10:58:00|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1629802720000|2021-08-24 10:58:40|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1629802730000|2021-08-24 10:58:50|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1629802740000|2021-08-24 10:59:00|9223.5|9208.5|9223.3|9208.3|9223.5|9208.5|9223.3|9208.3|2
1629802840000|2021-08-24 11:00:40|9223.8|9208.8|9225.8|9210.8|9225.8|9210.8|9223.8|9208.8|14
1629802850000|2021-08-24 11:00:50|9227.8|9212.8|9233.3|9218.3|9233.3|9218.3|9227.8|9212.8|3
1629802860000|2021-08-24 11:01:00|9233.5|9218.5|9233.8|9218.8|9233.8|9218.8|9233.5|9218.5|3
1629802870000|2021-08-24 11:01:10|9234.2|9219.2|9231.1|9216.1|9234.3|9219.3|9231.1|9216.1|1
1629802880000|2021-08-24 11:01:20|9231.5|9216.5|9229.6|9214.6|9231.5|9216.5|9229.6|9214.6|0
1629802890000|2021-08-24 11:01:30|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|0
1629802920000|2021-08-24 11:02:00|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1629802930000|2021-08-24 11:02:10|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1629802960000|2021-08-24 11:02:40|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1629803000000|2021-08-24 11:03:20|9228.1|9213.1|9227.6|9212.6|9228.1|9213.1|9227.6|9212.6|0
1629803190000|2021-08-24 11:06:30|9227|9212|9225.3|9210.3|9227|9212|9225.3|9210.3|1
1629803200000|2021-08-24 11:06:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1629803210000|2021-08-24 11:06:50|9224|9209|9225|9210|9225|9210|9224|9209|2
1629803220000|2021-08-24 11:07:00|9224.6|9209.6|9225|9210|9225|9210|9224.6|9209.6|0
1629803230000|2021-08-24 11:07:10|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1629803250000|2021-08-24 11:07:30|9225|9210|9225|9210|9225|9210|9225|9210|1
1629803280000|2021-08-24 11:08:00|9225.7|9210.7|9225.5|9210.5|9226|9211|9225.5|9210.5|0
1629803370000|2021-08-24 11:09:30|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|0
1629803380000|2021-08-24 11:09:40|9226.1|9211.1|9226.3|9211.3|9226.3|9211.3|9226.1|9211.1|0
1629803400000|2021-08-24 11:10:00|9232|9217|9231.5|9216.5|9232|9217|9231.1|9216.1|7
1629803410000|2021-08-24 11:10:10|9232|9217|9232|9217|9232|9217|9232|9217|0
1629803440000|2021-08-24 11:10:40|9231.3|9216.3|9231.5|9216.5|9231.5|9216.5|9231.1|9216.1|0
1629803470000|2021-08-24 11:11:10|9230.6|9215.6|9230.5|9215.5|9231.1|9216.1|9230.1|9215.1|1
1629803490000|2021-08-24 11:11:30|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1629803500000|2021-08-24 11:11:40|9230.1|9215.1|9229.6|9214.6|9230.5|9215.5|9229.6|9214.6|1
1629803750000|2021-08-24 11:15:50|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1629803810000|2021-08-24 11:16:50|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|1
1629803840000|2021-08-24 11:17:20|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1629803950000|2021-08-24 11:19:10|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1629804180000|2021-08-24 11:23:00|9226.6|9211.6|9227.1|9212.1|9227.1|9212.1|9226.6|9211.6|1
1629804250000|2021-08-24 11:24:10|||||||||1
1629804280000|2021-08-24 11:24:40|9227.5|9212.5|9227.6|9212.6|9227.6|9212.6|9227.5|9212.5|1
1629804290000|2021-08-24 11:24:50|9229.2|9214.2|9233.3|9218.3|9233.3|9218.3|9229.2|9214.2|1
1629804310000|2021-08-24 11:25:10|9232.5|9217.5|9233|9218|9233|9218|9232.5|9217.5|0
1629804340000|2021-08-24 11:25:40|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.1|9217.1|0
1629804350000|2021-08-24 11:25:50|||||||||2
1629804410000|2021-08-24 11:26:50|||||||||1
1629804440000|2021-08-24 11:27:20|9232.8|9217.8|9233|9218|9233|9218|9232.8|9217.8|0
1629804450000|2021-08-24 11:27:30|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|0
1629804490000|2021-08-24 11:28:10|9232.8|9217.8|9232.5|9217.5|9233|9218|9232.5|9217.5|0
1629804510000|2021-08-24 11:28:30|9233|9218|9233|9218|9233|9218|9233|9218|0
1629804520000|2021-08-24 11:28:40|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|0
1629804580000|2021-08-24 11:29:40|9233|9218|9232.5|9217.5|9233|9218|9232.5|9217.5|0
1629804640000|2021-08-24 11:30:40|9232.8|9217.8|9233|9218|9233|9218|9232.8|9217.8|10
1629804670000|2021-08-24 11:31:10|9232.6|9217.6|9232.5|9217.5|9232.6|9217.6|9232.5|9217.5|0
1629804690000|2021-08-24 11:31:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1629804730000|2021-08-24 11:32:10|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|0
1629804760000|2021-08-24 11:32:40|9232.8|9217.8|9232.5|9217.5|9233|9218|9232.5|9217.5|2
1629804770000|2021-08-24 11:32:50|9232.8|9217.8|9233|9218|9233|9218|9232.8|9217.8|0
1629804790000|2021-08-24 11:33:10|9232.5|9217.5|9233|9218|9233|9218|9232.5|9217.5|1
1629804860000|2021-08-24 11:34:20|9232.6|9217.6|9232.5|9217.5|9232.6|9217.6|9232.5|9217.5|0
1629804870000|2021-08-24 11:34:30|9232|9217|9231.3|9216.3|9232|9217|9231.3|9216.3|1
1629804890000|2021-08-24 11:34:50|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|1
1629804900000|2021-08-24 11:35:00|9224.8|9209.8|9222.3|9207.3|9224.8|9209.8|9222.3|9207.3|3
1629804910000|2021-08-24 11:35:10|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1629804920000|2021-08-24 11:35:20|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|2
1629804940000|2021-08-24 11:35:40|9224.1|9209.1|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|2
1629804950000|2021-08-24 11:35:50|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1629804960000|2021-08-24 11:36:00|9223.6|9208.6|9225.6|9210.6|9225.6|9210.6|9223.6|9208.6|1
1629804970000|2021-08-24 11:36:10|9224.9|9209.9|9224.6|9209.6|9224.9|9209.9|9224.6|9209.6|0
1629805130000|2021-08-24 11:38:50|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1629805140000|2021-08-24 11:39:00|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|0
1629805150000|2021-08-24 11:39:10|9223.3|9208.3|9224|9209|9224|9209|9223.1|9208.1|0
1629805160000|2021-08-24 11:39:20|9223.5|9208.5|9222.5|9207.5|9223.5|9208.5|9222.5|9207.5|2
1629805170000|2021-08-24 11:39:30|9222.1|9207.1|9222|9207|9222.1|9207.1|9222|9207|0
1629805190000|2021-08-24 11:39:50|9221|9206|9221.3|9206.3|9221.3|9206.3|9221|9206|5
1629805200000|2021-08-24 11:40:00|9221.5|9206.5|9221|9206|9221.5|9206.5|9221|9206|0
1629805210000|2021-08-24 11:40:10|||||||||1
1629805230000|2021-08-24 11:40:30|||||||||4
1629805240000|2021-08-24 11:40:40|||||||||2
1629805250000|2021-08-24 11:40:50|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|2
1629805300000|2021-08-24 11:41:40|||||||||2
1629805320000|2021-08-24 11:42:00|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|0
1629805330000|2021-08-24 11:42:10|||||||||2
1629805420000|2021-08-24 11:43:40|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1629805450000|2021-08-24 11:44:10|9223.6|9208.6|9224|9209|9224|9209|9223.6|9208.6|0
1629805500000|2021-08-24 11:45:00|9223|9208|9222.5|9207.5|9223|9208|9222.5|9207.5|0
1629805560000|2021-08-24 11:46:00|9222|9207|9222|9207|9222|9207|9222|9207|1
1629805590000|2021-08-24 11:46:30|9222.3|9207.3|9222.5|9207.5|9222.5|9207.5|9222.3|9207.3|1
1629805620000|2021-08-24 11:47:00|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1629805630000|2021-08-24 11:47:10|9225.5|9210.5|9224.5|9209.5|9225.5|9210.5|9224.5|9209.5|0
1629805660000|2021-08-24 11:47:40|9224.1|9209.1|9223.5|9208.5|9224.1|9209.1|9223.5|9208.5|0
1629805750000|2021-08-24 11:49:10|9222.1|9207.1|9223.5|9208.5|9223.5|9208.5|9222.1|9207.1|1
1629805760000|2021-08-24 11:49:20|9222.1|9207.1|9222.5|9207.5|9222.5|9207.5|9221|9206|1
1629805770000|2021-08-24 11:49:30|||||||||2
1629805790000|2021-08-24 11:49:50|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1629805800000|2021-08-24 11:50:00|||||||||3
1629805940000|2021-08-24 11:52:20|9221.1|9206.1|9220.5|9205.5|9221.1|9206.1|9220.5|9205.5|4
1629806070000|2021-08-24 11:54:30|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1629806080000|2021-08-24 11:54:40|||||||||2
1629806100000|2021-08-24 11:55:00|||||||||1
1629806120000|2021-08-24 11:55:20|9219.6|9204.6|9220|9205|9220|9205|9219.6|9204.6|4
1629806150000|2021-08-24 11:55:50|||||||||1
1629806230000|2021-08-24 11:57:10|9220.4|9205.4|9222|9207|9222|9207|9220.4|9205.4|1
1629806250000|2021-08-24 11:57:30|9223|9208|9222.8|9207.8|9223.5|9208.5|9222.3|9207.3|0
1629806340000|2021-08-24 11:59:00|9222|9207|9223|9208|9223|9208|9222|9207|2
1629806370000|2021-08-24 11:59:30|9222|9207|9222|9207|9222|9207|9222|9207|0
1629806400000|2021-08-24 12:00:00|9219|9204|9218.5|9203.5|9219|9204|9218.5|9203.5|8
1629806440000|2021-08-24 12:00:40|9214.3|9199.3|9208.1|9193.1|9214.3|9199.3|9208.1|9193.1|13
1629806450000|2021-08-24 12:00:50|9207.6|9192.6|9208.1|9193.1|9208.1|9193.1|9207.6|9192.6|4
1629806460000|2021-08-24 12:01:00|9209.9|9194.9|9210.6|9195.6|9210.6|9195.6|9209.9|9194.9|7
1629806500000|2021-08-24 12:01:40|9210.3|9195.3|9210.6|9195.6|9210.6|9195.6|9210.3|9195.3|1
1629806510000|2021-08-24 12:01:50|9214.1|9199.1|9215.1|9200.1|9215.1|9200.1|9214.1|9199.1|5
1629806520000|2021-08-24 12:02:00|9215.5|9200.5|9215.6|9200.6|9216.6|9201.6|9215.5|9200.5|0
1629806580000|2021-08-24 12:03:00|||||||||1
1629806610000|2021-08-24 12:03:30|9213.1|9198.1|9212.1|9197.1|9213.1|9198.1|9211.6|9196.6|2
1629806640000|2021-08-24 12:04:00|9212|9197|9208.6|9193.6|9212|9197|9208.6|9193.6|1
1629806650000|2021-08-24 12:04:10|9209.3|9194.3|9209.6|9194.6|9209.6|9194.6|9209.3|9194.3|0
1629806660000|2021-08-24 12:04:20|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1629806670000|2021-08-24 12:04:30|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|5
1629806680000|2021-08-24 12:04:40|9212.6|9197.6|9213.6|9198.6|9213.6|9198.6|9212.6|9197.6|0
1629806690000|2021-08-24 12:04:50|9214|9199|9215|9200|9216.1|9201.1|9214|9199|10
1629806700000|2021-08-24 12:05:00|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1629806710000|2021-08-24 12:05:10|9215|9200|9215|9200|9215|9200|9215|9200|0
1629806720000|2021-08-24 12:05:20|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1629806740000|2021-08-24 12:05:40|9215.8|9200.8|9219.8|9204.8|9219.8|9204.8|9215.8|9200.8|2
1629806800000|2021-08-24 12:06:40|9217.1|9202.1|9217.6|9202.6|9217.6|9202.6|9217|9202|3
1629806810000|2021-08-24 12:06:50|9218.3|9203.3|9217.8|9202.8|9219|9204|9217.8|9202.8|0
1629806830000|2021-08-24 12:07:10|9218|9203|9218|9203|9218|9203|9218|9203|0
1629806900000|2021-08-24 12:08:20|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1629806910000|2021-08-24 12:08:30|9217.4|9202.4|9217.6|9202.6|9217.6|9202.6|9217.1|9202.1|2
1629806920000|2021-08-24 12:08:40|9218|9203|9217.1|9202.1|9218|9203|9217.1|9202.1|0
1629806940000|2021-08-24 12:09:00|9217|9202|9217|9202|9217|9202|9217|9202|0
1629806950000|2021-08-24 12:09:10|9220.3|9205.3|9220.3|9205.3|9220.6|9205.6|9220.3|9205.3|3
1629806960000|2021-08-24 12:09:20|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|4
1629806970000|2021-08-24 12:09:30|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1629806980000|2021-08-24 12:09:40|9217|9202|9217|9202|9217|9202|9217|9202|0
1629806990000|2021-08-24 12:09:50|9215|9200|9216|9201|9216|9201|9215|9200|5
1629807000000|2021-08-24 12:10:00|9216.5|9201.5|9219|9204|9219|9204|9216.5|9201.5|4
1629807010000|2021-08-24 12:10:10|9218|9203|9218|9203|9218|9203|9218|9203|6
1629807020000|2021-08-24 12:10:20|9218.5|9203.5|9215.5|9200.5|9218.5|9203.5|9215.5|9200.5|3
1629807030000|2021-08-24 12:10:30|9216.1|9201.1|9217.5|9202.5|9218|9203|9216.1|9201.1|2
1629807040000|2021-08-24 12:10:40|9218.1|9203.1|9218.5|9203.5|9218.5|9203.5|9218.1|9203.1|0
1629807050000|2021-08-24 12:10:50|9217|9202|9217|9202|9218|9203|9216.6|9201.6|5
1629807060000|2021-08-24 12:11:00|9217.5|9202.5|9216.5|9201.5|9219.6|9204.6|9216|9201|6
1629807070000|2021-08-24 12:11:10|9215.5|9200.5|9215.8|9200.8|9215.8|9200.8|9215.5|9200.5|0
1629807080000|2021-08-24 12:11:20|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1629807090000|2021-08-24 12:11:30|9214.6|9199.6|9215.3|9200.3|9215.3|9200.3|9214.3|9199.3|1
1629807160000|2021-08-24 12:12:40|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|0
1629807190000|2021-08-24 12:13:10|9215|9200|9215|9200|9215|9200|9215|9200|0
1629807230000|2021-08-24 12:13:50|9214.6|9199.6|9216.8|9201.8|9216.8|9201.8|9214.6|9199.6|6
1629807240000|2021-08-24 12:14:00|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1629807270000|2021-08-24 12:14:30|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|6
1629807280000|2021-08-24 12:14:40|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1629807290000|2021-08-24 12:14:50|9222|9207|9221.6|9206.6|9222.1|9207.1|9221.6|9206.6|0
1629807300000|2021-08-24 12:15:00|9222.1|9207.1|9225.1|9210.1|9225.1|9210.1|9222.1|9207.1|9
1629807310000|2021-08-24 12:15:10|9226.1|9211.1|9222.3|9207.3|9226.1|9211.1|9222.3|9207.3|5
1629807320000|2021-08-24 12:15:20|9222.8|9207.8|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|0
1629807330000|2021-08-24 12:15:30|9223.5|9208.5|9221|9206|9223.6|9208.6|9221|9206|3
1629807340000|2021-08-24 12:15:40|||||||||2
1629807350000|2021-08-24 12:15:50|9218|9203|9218|9203|9218|9203|9218|9203|3
1629807360000|2021-08-24 12:16:00|9217.3|9202.3|9222|9207|9222|9207|9217|9202|6
1629807370000|2021-08-24 12:16:10|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1629807380000|2021-08-24 12:16:20|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1629807390000|2021-08-24 12:16:30|9223.8|9208.8|9223.5|9208.5|9223.8|9208.8|9223.5|9208.5|0
1629807440000|2021-08-24 12:17:20|9225.5|9210.5|9226|9211|9226|9211|9225.5|9210.5|7
1629807450000|2021-08-24 12:17:30|9225.5|9210.5|9226|9211|9226|9211|9225.5|9210.5|1
1629807470000|2021-08-24 12:17:50|9226.1|9211.1|9221.1|9206.1|9226.1|9211.1|9220.1|9205.1|7
1629807500000|2021-08-24 12:18:20|9221.6|9206.6|9220.7|9205.7|9221.6|9206.6|9220.7|9205.7|0
1629807510000|2021-08-24 12:18:30|9221.1|9206.1|9220.6|9205.6|9221.1|9206.1|9220.1|9205.1|5
1629807550000|2021-08-24 12:19:10|||||||||1
1629807560000|2021-08-24 12:19:20|9218.8|9203.8|9216.8|9201.8|9218.8|9203.8|9216.8|9201.8|4
1629807570000|2021-08-24 12:19:30|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1629807580000|2021-08-24 12:19:40|9216.5|9201.5|9217.5|9202.5|9217.5|9202.5|9216.1|9201.1|1
1629807600000|2021-08-24 12:20:00|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1629807630000|2021-08-24 12:20:30|9217.3|9202.3|9216.8|9201.8|9217.3|9202.3|9216.8|9201.8|0
1629807640000|2021-08-24 12:20:40|9217.1|9202.1|9217.6|9202.6|9217.6|9202.6|9217.1|9202.1|0
1629807710000|2021-08-24 12:21:50|9217.3|9202.3|9217.1|9202.1|9217.3|9202.3|9217.1|9202.1|0
1629807750000|2021-08-24 12:22:30|9216.8|9201.8|9214.6|9199.6|9216.8|9201.8|9214.6|9199.6|5
1629807760000|2021-08-24 12:22:40|9214.3|9199.3|9213.6|9198.6|9214.3|9199.3|9213.6|9198.6|1
1629807770000|2021-08-24 12:22:50|9212.1|9197.1|9212.6|9197.6|9212.6|9197.6|9212.1|9197.1|19
1629807810000|2021-08-24 12:23:30|9216.1|9201.1|9212.6|9197.6|9216.2|9201.2|9212.6|9197.6|15
1629807900000|2021-08-24 12:25:00|9218|9203|9216.8|9201.8|9218.6|9203.6|9216.8|9201.8|4
1629807910000|2021-08-24 12:25:10|9217.1|9202.1|9217.6|9202.6|9217.6|9202.6|9217.1|9202.1|0
1629807920000|2021-08-24 12:25:20|9218|9203|9218.1|9203.1|9219.1|9204.1|9217.6|9202.6|2
1629807930000|2021-08-24 12:25:30|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1629807970000|2021-08-24 12:26:10|9218|9203|9218.1|9203.1|9218.1|9203.1|9218|9203|0
1629807980000|2021-08-24 12:26:20|9218.9|9203.9|9221.1|9206.1|9222.1|9207.1|9218.9|9203.9|2
1629807990000|2021-08-24 12:26:30|9220.8|9205.8|9220.6|9205.6|9220.8|9205.8|9220.3|9205.3|0
1629808000000|2021-08-24 12:26:40|9220.8|9205.8|9214.3|9199.3|9220.8|9205.8|9214.3|9199.3|4
1629808010000|2021-08-24 12:26:50|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|2
1629808040000|2021-08-24 12:27:20|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|1
1629808050000|2021-08-24 12:27:30|9214.1|9199.1|9213.6|9198.6|9214.1|9199.1|9212.8|9197.8|2
1629808060000|2021-08-24 12:27:40|9213.3|9198.3|9212.6|9197.6|9213.3|9198.3|9212.6|9197.6|2
1629808070000|2021-08-24 12:27:50|||||||||1
1629808080000|2021-08-24 12:28:00|||||||||2
1629808100000|2021-08-24 12:28:20|||||||||3
1629808110000|2021-08-24 12:28:30|||||||||1
1629808120000|2021-08-24 12:28:40|||||||||1
1629808140000|2021-08-24 12:29:00|9213.1|9198.1|9214.6|9199.6|9214.6|9199.6|9213.1|9198.1|1
1629808150000|2021-08-24 12:29:10|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1629808160000|2021-08-24 12:29:20|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1629808170000|2021-08-24 12:29:30|9213.6|9198.6|9212.6|9197.6|9213.6|9198.6|9212.6|9197.6|3
1629808180000|2021-08-24 12:29:40|||||||||1
1629808190000|2021-08-24 12:29:50|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|1
1629808200000|2021-08-24 12:30:00|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1629808220000|2021-08-24 12:30:20|9214.1|9199.1|9213.6|9198.6|9214.5|9199.5|9213.6|9198.6|4
1629808230000|2021-08-24 12:30:30|9213.1|9198.1|9212.6|9197.6|9213.1|9198.1|9212.6|9197.6|5
1629808250000|2021-08-24 12:30:50|9213|9198|9213.1|9198.1|9213.6|9198.6|9213|9198|1
1629808270000|2021-08-24 12:31:10|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|1
1629808280000|2021-08-24 12:31:20|||||||||1
1629808320000|2021-08-24 12:32:00|||||||||5
1629808350000|2021-08-24 12:32:30|||||||||1
1629808440000|2021-08-24 12:34:00|9215.1|9200.1|9217|9202|9217|9202|9215.1|9200.1|5
1629808450000|2021-08-24 12:34:10|9216.8|9201.8|9217|9202|9217|9202|9216.1|9201.1|1
1629808470000|2021-08-24 12:34:30|||||||||1
1629808480000|2021-08-24 12:34:40|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|9216.6|9201.6|0
1629808540000|2021-08-24 12:35:40|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|6
1629808560000|2021-08-24 12:36:00|9213.9|9198.9|9213.8|9198.8|9213.9|9198.9|9213.4|9198.4|10
1629808570000|2021-08-24 12:36:10|9214.4|9199.4|9213.9|9198.9|9214.4|9199.4|9212.9|9197.9|15
1629808580000|2021-08-24 12:36:20|9215.4|9200.4|9213.9|9198.9|9215.4|9200.4|9213.9|9198.9|1
1629808600000|2021-08-24 12:36:40|9214.1|9199.1|9215.9|9200.9|9215.9|9200.9|9213.9|9198.9|7
1629808610000|2021-08-24 12:36:50|9215.8|9200.8|9214.1|9199.1|9215.8|9200.8|9214.1|9199.1|2
1629808620000|2021-08-24 12:37:00|9213.6|9198.6|9215.1|9200.1|9215.4|9200.4|9213.6|9198.6|1
1629808630000|2021-08-24 12:37:10|9214.2|9199.2|9214.6|9199.6|9214.6|9199.6|9214.2|9199.2|1
1629808660000|2021-08-24 12:37:40|||||||||1
1629808670000|2021-08-24 12:37:50|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|1
1629808690000|2021-08-24 12:38:10|9216.6|9201.6|9213.6|9198.6|9217.1|9202.1|9212.6|9197.6|11
1629808740000|2021-08-24 12:39:00|9212.2|9197.2|9215.4|9200.4|9215.4|9200.4|9211.6|9196.6|17
1629808750000|2021-08-24 12:39:10|9216.6|9201.6|9215.6|9200.6|9217.6|9202.6|9215.6|9200.6|8
1629808760000|2021-08-24 12:39:20|9215.4|9200.4|9212.6|9197.6|9215.4|9200.4|9212.6|9197.6|9
1629808770000|2021-08-24 12:39:30|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|3
1629808790000|2021-08-24 12:39:50|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|2
1629808800000|2021-08-24 12:40:00|9212.6|9197.6|9212.9|9197.9|9212.9|9197.9|9212.6|9197.6|8
1629808810000|2021-08-24 12:40:10|9212.6|9197.6|9212.4|9197.4|9212.6|9197.6|9212.4|9197.4|0
1629808830000|2021-08-24 12:40:30|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|1
1629808840000|2021-08-24 12:40:40|9210.9|9195.9|9211.4|9196.4|9211.4|9196.4|9210.4|9195.4|31
1629808850000|2021-08-24 12:40:50|9211.9|9196.9|9211.6|9196.6|9211.9|9196.9|9211.6|9196.6|4
1629808860000|2021-08-24 12:41:00|9211.7|9196.7|9211.2|9196.2|9211.7|9196.7|9211.2|9196.2|42
1629808870000|2021-08-24 12:41:10|||||||||42
1629808880000|2021-08-24 12:41:20|9211.5|9196.5|9211|9196|9211.5|9196.5|9210.7|9195.7|62
1629808890000|2021-08-24 12:41:30|9211.4|9196.4|9211.9|9196.9|9211.9|9196.9|9211.2|9196.2|3
1629808920000|2021-08-24 12:42:00|9211.7|9196.7|9212.9|9197.9|9212.9|9197.9|9211.7|9196.7|5
1629808940000|2021-08-24 12:42:20|||||||||1
1629808970000|2021-08-24 12:42:50|9211.4|9196.4|9211.9|9196.9|9211.9|9196.9|9211.4|9196.4|2
1629808980000|2021-08-24 12:43:00|||||||||1
1629808990000|2021-08-24 12:43:10|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|7
1629809000000|2021-08-24 12:43:20|9214.5|9199.5|9214.9|9199.9|9214.9|9199.9|9214.5|9199.5|2
1629809020000|2021-08-24 12:43:40|||||||||2
1629809040000|2021-08-24 12:44:00|||||||||1
1629809050000|2021-08-24 12:44:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1629809060000|2021-08-24 12:44:20|9215.9|9200.9|9214.7|9199.7|9215.9|9200.9|9214.7|9199.7|1
1629809070000|2021-08-24 12:44:30|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|0
1629809090000|2021-08-24 12:44:50|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|1
1629809110000|2021-08-24 12:45:10|||||||||2
1629809120000|2021-08-24 12:45:20|||||||||10
1629809130000|2021-08-24 12:45:30|9216.4|9201.4|9215.7|9200.7|9216.9|9201.9|9215.7|9200.7|6
1629809140000|2021-08-24 12:45:40|9215|9200|9216.9|9201.9|9216.9|9201.9|9214.9|9199.9|9
1629809150000|2021-08-24 12:45:50|9217.9|9202.9|9218.9|9203.9|9218.9|9203.9|9217.9|9202.9|3
1629809160000|2021-08-24 12:46:00|9218.4|9203.4|9219.5|9204.5|9219.5|9204.5|9218.4|9203.4|8
1629809170000|2021-08-24 12:46:10|9219.4|9204.4|9218.4|9203.4|9219.4|9204.4|9218.4|9203.4|0
1629809180000|2021-08-24 12:46:20|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9
1629809190000|2021-08-24 12:46:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|1
1629809230000|2021-08-24 12:47:10|9212.5|9197.5|9211.9|9196.9|9212.5|9197.5|9211.4|9196.4|8
1629809240000|2021-08-24 12:47:20|9212.2|9197.2|9212.4|9197.4|9212.4|9197.4|9212.2|9197.2|0
1629809250000|2021-08-24 12:47:30|||||||||1
1629809260000|2021-08-24 12:47:40|9212.7|9197.7|9213.4|9198.4|9213.4|9198.4|9212.7|9197.7|2
1629809280000|2021-08-24 12:48:00|9213.9|9198.9|9213|9198|9213.9|9198.9|9213|9198|6
1629809290000|2021-08-24 12:48:10|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|0
1629809310000|2021-08-24 12:48:30|9211.5|9196.5|9210.4|9195.4|9211.5|9196.5|9209.9|9194.9|12
1629809320000|2021-08-24 12:48:40|9210.5|9195.5|9214.4|9199.4|9214.4|9199.4|9210.5|9195.5|8
1629809330000|2021-08-24 12:48:50|9214.8|9199.8|9216.7|9201.7|9216.7|9201.7|9214.8|9199.8|7
1629809340000|2021-08-24 12:49:00|9216.8|9201.8|9214.8|9199.8|9216.8|9201.8|9214.8|9199.8|3
1629809350000|2021-08-24 12:49:10|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|2
1629809390000|2021-08-24 12:49:50|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1629809400000|2021-08-24 12:50:00|||||||||1
1629809430000|2021-08-24 12:50:30|9214.6|9199.6|9216.8|9201.8|9217.3|9202.3|9214.6|9199.6|4
1629809440000|2021-08-24 12:50:40|9217.3|9202.3|9219.3|9204.3|9219.3|9204.3|9217.3|9202.3|14
1629809460000|2021-08-24 12:51:00|9217.8|9202.8|9217.5|9202.5|9217.8|9202.8|9217.5|9202.5|2
1629809470000|2021-08-24 12:51:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1629809520000|2021-08-24 12:52:00|9216.8|9201.8|9218.2|9203.2|9218.2|9203.2|9216.8|9201.8|6
1629809530000|2021-08-24 12:52:10|9218.8|9203.8|9223.2|9208.2|9224.2|9209.2|9218.8|9203.8|8
1629809540000|2021-08-24 12:52:20|9223.7|9208.7|9231.2|9216.2|9231.2|9216.2|9223.7|9208.7|3
1629809550000|2021-08-24 12:52:30|9231.7|9216.7|9232|9217|9232.2|9217.2|9231.5|9216.5|2
1629809560000|2021-08-24 12:52:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1629809570000|2021-08-24 12:52:50|9233.1|9218.1|9233.5|9218.5|9235.7|9220.7|9233.1|9218.1|2
1629809580000|2021-08-24 12:53:00|9234.5|9219.5|9234|9219|9234.5|9219.5|9234|9219|1
1629809590000|2021-08-24 12:53:10|9234.4|9219.4|9234.7|9219.7|9235|9220|9234.4|9219.4|0
1629809600000|2021-08-24 12:53:20|9235|9220|9235|9220|9235|9220|9235|9220|0
1629809610000|2021-08-24 12:53:30|9234.7|9219.7|9235|9220|9235|9220|9234.7|9219.7|3
1629809620000|2021-08-24 12:53:40|9235.2|9220.2|9235.5|9220.5|9235.5|9220.5|9235|9220|1
1629809640000|2021-08-24 12:54:00|9236|9221|9239.7|9224.7|9239.7|9224.7|9236|9221|10
1629809660000|2021-08-24 12:54:20|9240.5|9225.5|9241|9226|9241|9226|9240.5|9225.5|5
1629809670000|2021-08-24 12:54:30|9243.4|9228.4|9241.5|9226.5|9243.9|9228.9|9241.5|9226.5|4
1629809690000|2021-08-24 12:54:50|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|0
1629809700000|2021-08-24 12:55:00|9242.3|9227.3|9244.9|9229.9|9244.9|9229.9|9242.3|9227.3|3
1629809710000|2021-08-24 12:55:10|9244.2|9229.2|9243.4|9228.4|9244.2|9229.2|9241.4|9226.4|1
1629809720000|2021-08-24 12:55:20|9242.9|9227.9|9242.5|9227.5|9242.9|9227.9|9242.5|9227.5|0
1629809730000|2021-08-24 12:55:30|9242.2|9227.2|9242.2|9227.2|9242.2|9227.2|9242.2|9227.2|1
1629809740000|2021-08-24 12:55:40|9242.7|9227.7|9245.2|9230.2|9245.2|9230.2|9242.2|9227.2|2
1629809750000|2021-08-24 12:55:50|||||||||1
1629809760000|2021-08-24 12:56:00|9244.8|9229.8|9244.5|9229.5|9245.2|9230.2|9244.5|9229.5|5
1629809770000|2021-08-24 12:56:10|9244.7|9229.7|9248.5|9233.5|9248.5|9233.5|9244.7|9229.7|17
1629809780000|2021-08-24 12:56:20|9247.8|9232.8|9247.5|9232.5|9247.8|9232.8|9247.5|9232.5|2
1629809790000|2021-08-24 12:56:30|9243.9|9228.9|9244.2|9229.2|9246.9|9231.9|9239.7|9224.7|11
1629809830000|2021-08-24 12:57:10|9243.8|9228.8|9243.7|9228.7|9243.8|9228.8|9243.7|9228.7|1
1629809840000|2021-08-24 12:57:20|9244.9|9229.9|9247.4|9232.4|9247.4|9232.4|9244.9|9229.9|1
1629809850000|2021-08-24 12:57:30|9247.7|9232.7|9248.5|9233.5|9248.5|9233.5|9247.7|9232.7|0
1629809860000|2021-08-24 12:57:40|9248.7|9233.7|9250.2|9235.2|9250.5|9235.5|9248.7|9233.7|2
1629809870000|2021-08-24 12:57:50|9250.7|9235.7|9249.9|9234.9|9251.2|9236.2|9249.4|9234.4|2
1629809880000|2021-08-24 12:58:00|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|0
1629809900000|2021-08-24 12:58:20|9251.4|9236.4|9253.1|9238.1|9253.1|9238.1|9251.4|9236.4|2
1629809920000|2021-08-24 12:58:40|9254.2|9239.2|9252.9|9237.9|9254.2|9239.2|9252.9|9237.9|5
1629809930000|2021-08-24 12:58:50|9253|9238|9258.2|9243.2|9258.2|9243.2|9253|9238|4
1629809940000|2021-08-24 12:59:00|9258.1|9243.1|9257.4|9242.4|9258.1|9243.1|9257.4|9242.4|5
1629809950000|2021-08-24 12:59:10|9257.9|9242.9|9258.2|9243.2|9258.2|9243.2|9257.9|9242.9|0
1629809960000|2021-08-24 12:59:20|9257.7|9242.7|9253.9|9238.9|9258.2|9243.2|9253.9|9238.9|12
1629809970000|2021-08-24 12:59:30|9253.7|9238.7|9257.7|9242.7|9257.7|9242.7|9253.7|9238.7|6
1629809980000|2021-08-24 12:59:40|9258.2|9243.2|9254.9|9239.9|9258.2|9243.2|9252.2|9237.2|16
1629809990000|2021-08-24 12:59:50|9254.6|9239.6|9254.6|9239.6|9254.6|9239.6|9254.1|9239.1|0
1629810000000|2021-08-24 13:00:00|9255.2|9240.2|9247.7|9232.7|9257.6|9242.6|9247.7|9232.7|13
1629810010000|2021-08-24 13:00:10|9251.1|9236.1|9250.9|9235.9|9253.1|9238.1|9250.9|9235.9|13
1629810040000|2021-08-24 13:00:40|||||||||1
1629810060000|2021-08-24 13:01:00|9251.2|9236.2|9256.7|9241.7|9257.4|9242.4|9251.2|9236.2|21
1629810080000|2021-08-24 13:01:20|9257.9|9242.9|9261.4|9246.4|9261.4|9246.4|9257.9|9242.9|3
1629810090000|2021-08-24 13:01:30|9261.9|9246.9|9263.2|9248.2|9263.6|9248.6|9261.9|9246.9|3
1629810100000|2021-08-24 13:01:40|9263.6|9248.6|9262.1|9247.1|9267.7|9252.7|9262.1|9247.1|7
1629810110000|2021-08-24 13:01:50|9265.1|9250.1|9263.4|9248.4|9266.6|9251.6|9262.6|9247.6|57
1629810120000|2021-08-24 13:02:00|9263.9|9248.9|9264.4|9249.4|9264.4|9249.4|9263.9|9248.9|0
1629810130000|2021-08-24 13:02:10|9264.7|9249.7|9264.9|9249.9|9264.9|9249.9|9264.7|9249.7|0
1629810150000|2021-08-24 13:02:30|9265|9250|9266|9251|9266|9251|9265|9250|0
1629810160000|2021-08-24 13:02:40|9266.5|9251.5|9266.2|9251.2|9267|9252|9265.7|9250.7|8
1629810170000|2021-08-24 13:02:50|9261.5|9246.5|9256.9|9241.9|9261.5|9246.5|9256.9|9241.9|6
1629810180000|2021-08-24 13:03:00|9257|9242|9260.2|9245.2|9260.4|9245.4|9257|9242|0
1629810190000|2021-08-24 13:03:10|9260|9245|9262.4|9247.4|9262.4|9247.4|9260|9245|1
1629810200000|2021-08-24 13:03:20|9263.5|9248.5|9265.5|9250.5|9265.5|9250.5|9263.5|9248.5|3
1629810210000|2021-08-24 13:03:30|9266|9251|9266.5|9251.5|9266.5|9251.5|9266|9251|2
1629810220000|2021-08-24 13:03:40|9266|9251|9266|9251|9266|9251|9266|9251|1
1629810230000|2021-08-24 13:03:50|9262|9247|9263|9248|9263|9248|9262|9247|4
1629810240000|2021-08-24 13:04:00|9264|9249|9267.5|9252.5|9267.5|9252.5|9264|9249|3
1629810250000|2021-08-24 13:04:10|9268|9253|9272.5|9257.5|9273.2|9258.2|9268|9253|11
1629810280000|2021-08-24 13:04:40|9273|9258|9275.5|9260.5|9275.5|9260.5|9273|9258|4
1629810290000|2021-08-24 13:04:50|9277.5|9262.5|9273|9258|9278.9|9263.9|9272.5|9257.5|8
1629810300000|2021-08-24 13:05:00|9273.7|9258.7|9274.4|9259.4|9274.4|9259.4|9273.7|9258.7|0
1629810310000|2021-08-24 13:05:10|9274.9|9259.9|9275.7|9260.7|9275.7|9260.7|9274.9|9259.9|0
1629810320000|2021-08-24 13:05:20|9276|9261|9276|9261|9276|9261|9275.7|9260.7|5
1629810330000|2021-08-24 13:05:30|9276.5|9261.5|9277|9262|9277|9262|9276.5|9261.5|0
1629810340000|2021-08-24 13:05:40|9279|9264|9277.7|9262.7|9279|9264|9277.7|9262.7|7
1629810350000|2021-08-24 13:05:50|9277|9262|9275.2|9260.2|9277.2|9262.2|9272.7|9257.7|18
1629810360000|2021-08-24 13:06:00|9274.5|9259.5|9273.2|9258.2|9274.5|9259.5|9272.2|9257.2|5
1629810370000|2021-08-24 13:06:10|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.3|9259.3|0
1629810380000|2021-08-24 13:06:20|9269.5|9254.5|9269.7|9254.7|9270.2|9255.2|9269.5|9254.5|25
1629810390000|2021-08-24 13:06:30|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|0
1629810400000|2021-08-24 13:06:40|||||||||4
1629810410000|2021-08-24 13:06:50|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268|9253|6
1629810420000|2021-08-24 13:07:00|9268.8|9253.8|9269|9254|9269|9254|9268.8|9253.8|0
1629810450000|2021-08-24 13:07:30|9268.7|9253.7|9268.5|9253.5|9268.7|9253.7|9268.5|9253.5|0
1629810460000|2021-08-24 13:07:40|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|1
1629810470000|2021-08-24 13:07:50|9268.8|9253.8|9268.5|9253.5|9268.8|9253.8|9267.5|9252.5|0
1629810480000|2021-08-24 13:08:00|9269.8|9254.8|9268.7|9253.7|9269.8|9254.8|9268.7|9253.7|1
1629810500000|2021-08-24 13:08:20|9266.8|9251.8|9267.2|9252.2|9267.2|9252.2|9266.5|9251.5|3
1629810510000|2021-08-24 13:08:30|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|0
1629810520000|2021-08-24 13:08:40|9267|9252|9268.3|9253.3|9268.3|9253.3|9267|9252|9
1629810530000|2021-08-24 13:08:50|9268.5|9253.5|9272.5|9257.5|9272.5|9257.5|9268.5|9253.5|14
1629810540000|2021-08-24 13:09:00|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1629810550000|2021-08-24 13:09:10|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.2|9261.2|18
1629810560000|2021-08-24 13:09:20|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|5
1629810570000|2021-08-24 13:09:30|9276.5|9261.5|9275.7|9260.7|9276.5|9261.5|9275.7|9260.7|0
1629810580000|2021-08-24 13:09:40|9276|9261|9275.7|9260.7|9276|9261|9275.7|9260.7|1
1629810590000|2021-08-24 13:09:50|9276|9261|9276|9261|9276|9261|9276|9261|1
1629810620000|2021-08-24 13:10:20|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|2
1629810640000|2021-08-24 13:10:40|9273.6|9258.6|9275.5|9260.5|9275.5|9260.5|9272|9257|10
1629810670000|2021-08-24 13:11:10|9272|9257|9271.7|9256.7|9272|9257|9271.7|9256.7|1
1629810680000|2021-08-24 13:11:20|9270.4|9255.4|9266.7|9251.7|9270.4|9255.4|9266.3|9251.3|3
1629810690000|2021-08-24 13:11:30|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1629810700000|2021-08-24 13:11:40|9265.8|9250.8|9265.2|9250.2|9265.8|9250.8|9265.2|9250.2|1
1629810710000|2021-08-24 13:11:50|9261.3|9246.3|9261.7|9246.7|9261.7|9246.7|9261.2|9246.2|6
1629810720000|2021-08-24 13:12:00|||||||||3
1629810750000|2021-08-24 13:12:30|9261.3|9246.3|9260.8|9245.8|9261.3|9246.3|9260.8|9245.8|0
1629810760000|2021-08-24 13:12:40|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|4
1629810770000|2021-08-24 13:12:50|||||||||9
1629810780000|2021-08-24 13:13:00|9265.4|9250.4|9266.3|9251.3|9268|9253|9265.4|9250.4|2
1629810790000|2021-08-24 13:13:10|9266.2|9251.2|9266|9251|9266.2|9251.2|9262.7|9247.7|1
1629810800000|2021-08-24 13:13:20|9266.7|9251.7|9267.7|9252.7|9268|9253|9266.7|9251.7|0
1629810810000|2021-08-24 13:13:30|9267.5|9252.5|9268.5|9253.5|9268.5|9253.5|9267.5|9252.5|0
1629810820000|2021-08-24 13:13:40|9271|9256|9271|9256|9271|9256|9271|9256|1
1629810830000|2021-08-24 13:13:50|9269.3|9254.3|9268.7|9253.7|9269.7|9254.7|9268.7|9253.7|1
1629810840000|2021-08-24 13:14:00|9269.7|9254.7|9270.9|9255.9|9270.9|9255.9|9269.7|9254.7|3
1629810850000|2021-08-24 13:14:10|||||||||3
1629810860000|2021-08-24 13:14:20|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1629810870000|2021-08-24 13:14:30|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1629810890000|2021-08-24 13:14:50|9271.4|9256.4|9269|9254|9271.4|9256.4|9269|9254|4
1629810900000|2021-08-24 13:15:00|9269.4|9254.4|9271.7|9256.7|9272.4|9257.4|9268.5|9253.5|6
1629810910000|2021-08-24 13:15:10|9271.4|9256.4|9271|9256|9271.4|9256.4|9267|9252|2
1629810940000|2021-08-24 13:15:40|||||||||1
1629810950000|2021-08-24 13:15:50|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1629810960000|2021-08-24 13:16:00|9269.5|9254.5|9271|9256|9271|9256|9269.5|9254.5|1
1629810970000|2021-08-24 13:16:10|||||||||3
1629810990000|2021-08-24 13:16:30|9270.9|9255.9|9271|9256|9271|9256|9270.9|9255.9|0
1629811020000|2021-08-24 13:17:00|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|3
1629811030000|2021-08-24 13:17:10|9273.5|9258.5|9274|9259|9274|9259|9273.5|9258.5|5
1629811040000|2021-08-24 13:17:20|9273.7|9258.7|9270.4|9255.4|9273.7|9258.7|9269.5|9254.5|3
1629811050000|2021-08-24 13:17:30|9270.5|9255.5|9270|9255|9271|9256|9269|9254|1
1629811060000|2021-08-24 13:17:40|9271|9256|9271|9256|9271|9256|9271|9256|0
1629811070000|2021-08-24 13:17:50|9271.7|9256.7|9272.5|9257.5|9272.5|9257.5|9271.7|9256.7|0
1629811080000|2021-08-24 13:18:00|9273|9258|9273|9258|9273|9258|9273|9258|0
1629811090000|2021-08-24 13:18:10|9272.7|9257.7|9276.5|9261.5|9276.5|9261.5|9272.2|9257.2|7
1629811100000|2021-08-24 13:18:20|9276.4|9261.4|9275.8|9260.8|9276.4|9261.4|9275.7|9260.7|7
1629811110000|2021-08-24 13:18:30|||||||||3
1629811180000|2021-08-24 13:19:40|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|10
1629811190000|2021-08-24 13:19:50|9271.8|9256.8|9271.3|9256.3|9271.8|9256.8|9271.3|9256.3|1
1629811200000|2021-08-24 13:20:00|9271|9256|9271.3|9256.3|9271.3|9256.3|9271|9256|1
1629811210000|2021-08-24 13:20:10|9270.5|9255.5|9268.8|9253.8|9270.5|9255.5|9268.8|9253.8|1
1629811220000|2021-08-24 13:20:20|9268|9253|9268.3|9253.3|9268.3|9253.3|9268|9253|0
1629811230000|2021-08-24 13:20:30|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1629811250000|2021-08-24 13:20:50|9268.2|9253.2|9268|9253|9268.2|9253.2|9268|9253|0
1629811260000|2021-08-24 13:21:00|||||||||1
1629811340000|2021-08-24 13:22:20|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|1
1629811350000|2021-08-24 13:22:30|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|5
1629811400000|2021-08-24 13:23:20|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|4
1629811440000|2021-08-24 13:24:00|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|0
1629811450000|2021-08-24 13:24:10|||||||||1
1629811470000|2021-08-24 13:24:30|||||||||2
1629811490000|2021-08-24 13:24:50|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|0
1629811500000|2021-08-24 13:25:00|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1629811520000|2021-08-24 13:25:20|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|1
1629811560000|2021-08-24 13:26:00|||||||||2
1629811570000|2021-08-24 13:26:10|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|1
1629811590000|2021-08-24 13:26:30|9269.7|9254.7|9267|9252|9269.7|9254.7|9267|9252|14
1629811620000|2021-08-24 13:27:00|9266.7|9251.7|9266.5|9251.5|9266.7|9251.7|9266.5|9251.5|15
1629811630000|2021-08-24 13:27:10|||||||||1
1629811650000|2021-08-24 13:27:30|9265.8|9250.8|9265|9250|9265.8|9250.8|9265|9250|5
1629811670000|2021-08-24 13:27:50|9264|9249|9264.8|9249.8|9264.8|9249.8|9263.3|9248.3|2
1629811680000|2021-08-24 13:28:00|||||||||2
1629811730000|2021-08-24 13:28:50|||||||||2
1629811740000|2021-08-24 13:29:00|9268.3|9253.3|9268.8|9253.8|9268.8|9253.8|9268.3|9253.3|7
1629811750000|2021-08-24 13:29:10|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|1
1629811760000|2021-08-24 13:29:20|9269.4|9254.4|9265.5|9250.5|9269.4|9254.4|9265.2|9250.2|2
1629811800000|2021-08-24 13:30:00|9265.2|9250.2|9267.3|9252.3|9267.8|9252.8|9264.5|9249.5|7
1629811810000|2021-08-24 13:30:10|9267|9252|9268.8|9253.8|9269.3|9254.3|9266.8|9251.8|7
1629811820000|2021-08-24 13:30:20|9265.3|9250.3|9264.3|9249.3|9265.3|9250.3|9264.3|9249.3|14
1629811830000|2021-08-24 13:30:30|||||||||1
1629811850000|2021-08-24 13:30:50|||||||||2
1629811870000|2021-08-24 13:31:10|9265.7|9250.7|9264.8|9249.8|9266.3|9251.3|9264.8|9249.8|7
1629811880000|2021-08-24 13:31:20|9264.5|9249.5|9264.3|9249.3|9264.5|9249.5|9264.3|9249.3|0
1629811890000|2021-08-24 13:31:30|9264.8|9249.8|9261|9246|9264.8|9249.8|9261|9246|2
1629811900000|2021-08-24 13:31:40|9260.8|9245.8|9259.2|9244.2|9260.8|9245.8|9259.2|9244.2|2
1629811910000|2021-08-24 13:31:50|9258.7|9243.7|9256.8|9241.8|9258.7|9243.7|9256.2|9241.2|6
1629811920000|2021-08-24 13:32:00|9256.5|9241.5|9258.8|9243.8|9258.8|9243.8|9256.5|9241.5|3
1629811930000|2021-08-24 13:32:10|9258.2|9243.2|9258.8|9243.8|9258.8|9243.8|9258.2|9243.2|0
1629811940000|2021-08-24 13:32:20|9259.2|9244.2|9260.5|9245.5|9261|9246|9259.2|9244.2|3
1629811950000|2021-08-24 13:32:30|9261.3|9246.3|9263|9248|9263|9248|9261.3|9246.3|12
1629811960000|2021-08-24 13:32:40|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1629811970000|2021-08-24 13:32:50|9262.8|9247.8|9263.3|9248.3|9263.3|9248.3|9262.8|9247.8|0
1629811980000|2021-08-24 13:33:00|||||||||1
1629812000000|2021-08-24 13:33:20|9260.8|9245.8|9260.5|9245.5|9260.8|9245.8|9260.5|9245.5|3
1629812010000|2021-08-24 13:33:30|9259.5|9244.5|9260.8|9245.8|9260.8|9245.8|9259.5|9244.5|2
1629812020000|2021-08-24 13:33:40|||||||||2
1629812030000|2021-08-24 13:33:50|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1629812040000|2021-08-24 13:34:00|9260|9245|9261|9246|9261|9246|9260|9245|2
1629812050000|2021-08-24 13:34:10|9260.7|9245.7|9260|9245|9260.7|9245.7|9260|9245|0
1629812060000|2021-08-24 13:34:20|9258.8|9243.8|9260.7|9245.7|9260.7|9245.7|9258.8|9243.8|5
1629812070000|2021-08-24 13:34:30|9260.8|9245.8|9260.8|9245.8|9260.8|9245.8|9260.8|9245.8|0
1629812090000|2021-08-24 13:34:50|9260|9245|9257|9242|9260|9245|9257|9242|6
1629812100000|2021-08-24 13:35:00|9257.7|9242.7|9256|9241|9257.7|9242.7|9256|9241|15
1629812110000|2021-08-24 13:35:10|9256.3|9241.3|9257.2|9242.2|9257.2|9242.2|9256.3|9241.3|1
1629812120000|2021-08-24 13:35:20|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|1
1629812130000|2021-08-24 13:35:30|||||||||1
1629812150000|2021-08-24 13:35:50|||||||||1
1629812170000|2021-08-24 13:36:10|9252.3|9237.3|9252.8|9237.8|9253.2|9238.2|9252.3|9237.3|7
1629812180000|2021-08-24 13:36:20|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|0
1629812190000|2021-08-24 13:36:30|9254.8|9239.8|9255.8|9240.8|9256.3|9241.3|9254.8|9239.8|0
1629812200000|2021-08-24 13:36:40|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|9256|9241|0
1629812210000|2021-08-24 13:36:50|9258.3|9243.3|9258|9243|9258.3|9243.3|9258|9243|6
1629812220000|2021-08-24 13:37:00|||||||||25
1629812230000|2021-08-24 13:37:10|9257.7|9242.7|9256.3|9241.3|9257.8|9242.8|9255|9240|13
1629812250000|2021-08-24 13:37:30|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|11
1629812270000|2021-08-24 13:37:50|9258.3|9243.3|9260.7|9245.7|9260.7|9245.7|9258.3|9243.3|4
1629812280000|2021-08-24 13:38:00|9261|9246|9268.5|9253.5|9268.5|9253.5|9261|9246|12
1629812290000|2021-08-24 13:38:10|9269.5|9254.5|9273.7|9258.7|9273.7|9258.7|9269.5|9254.5|0
1629812300000|2021-08-24 13:38:20|9271.8|9256.8|9269.3|9254.3|9271.8|9256.8|9269.3|9254.3|14
1629812310000|2021-08-24 13:38:30|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|0
1629812320000|2021-08-24 13:38:40|9269.5|9254.5|9268.5|9253.5|9269.5|9254.5|9268.5|9253.5|37
1629812330000|2021-08-24 13:38:50|9268.8|9253.8|9269.5|9254.5|9269.7|9254.7|9268.8|9253.8|0
1629812340000|2021-08-24 13:39:00|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268|9253|0
1629812350000|2021-08-24 13:39:10|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|2
1629812360000|2021-08-24 13:39:20|9273.3|9258.3|9272|9257|9273.3|9258.3|9272|9257|19
1629812370000|2021-08-24 13:39:30|9272.3|9257.3|9271.5|9256.5|9272.3|9257.3|9271.5|9256.5|1
1629812380000|2021-08-24 13:39:40|9271.8|9256.8|9273.3|9258.3|9273.3|9258.3|9271.5|9256.5|5
1629812390000|2021-08-24 13:39:50|9273|9258|9271.5|9256.5|9273|9258|9271.5|9256.5|9
1629812400000|2021-08-24 13:40:00|9272.5|9257.5|9272.3|9257.3|9272.8|9257.8|9272.3|9257.3|2
1629812410000|2021-08-24 13:40:10|||||||||1
1629812440000|2021-08-24 13:40:40|9273.7|9258.7|9274.5|9259.5|9274.5|9259.5|9273.7|9258.7|15
1629812450000|2021-08-24 13:40:50|9275|9260|9275.5|9260.5|9275.5|9260.5|9275|9260|12
1629812460000|2021-08-24 13:41:00|9275.2|9260.2|9275|9260|9275.2|9260.2|9275|9260|6
1629812470000|2021-08-24 13:41:10|||||||||3
1629812480000|2021-08-24 13:41:20|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|0
1629812490000|2021-08-24 13:41:30|9275.2|9260.2|9275|9260|9275.2|9260.2|9275|9260|3
1629812500000|2021-08-24 13:41:40|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|2
1629812510000|2021-08-24 13:41:50|9273.9|9258.9|9274.8|9259.8|9274.8|9259.8|9273.9|9258.9|2
1629812520000|2021-08-24 13:42:00|9275.8|9260.8|9282.5|9267.5|9282.5|9267.5|9275.8|9260.8|18
1629812530000|2021-08-24 13:42:10|9283|9268|9295.8|9280.8|9295.8|9280.8|9283|9268|55
1629812540000|2021-08-24 13:42:20|9296.2|9281.2|9298.5|9283.5|9298.8|9283.8|9296.2|9281.2|15
1629812550000|2021-08-24 13:42:30|9298.8|9283.8|9295|9280|9299.8|9284.8|9295|9280|7
1629812560000|2021-08-24 13:42:40|9295.3|9280.3|9296.3|9281.3|9296.3|9281.3|9295.3|9280.3|1
1629812570000|2021-08-24 13:42:50|9296|9281|9295|9280|9296.3|9281.3|9295|9280|0
1629812580000|2021-08-24 13:43:00|9296|9281|9293.3|9278.3|9296|9281|9290|9275|19
1629812590000|2021-08-24 13:43:10|9293|9278|9289|9274|9293|9278|9289|9274|3
1629812600000|2021-08-24 13:43:20|9289.3|9274.3|9290|9275|9290|9275|9289.3|9274.3|3
1629812620000|2021-08-24 13:43:40|9291.7|9276.7|9292.3|9277.3|9292.3|9277.3|9291.7|9276.7|2
1629812640000|2021-08-24 13:44:00|9292.7|9277.7|9295.5|9280.5|9295.8|9280.8|9292.7|9277.7|18
1629812650000|2021-08-24 13:44:10|9295.8|9280.8|9290|9275|9296.7|9281.7|9290|9275|33
1629812660000|2021-08-24 13:44:20|9289.7|9274.7|9289.3|9274.3|9289.7|9274.7|9289.3|9274.3|1
1629812670000|2021-08-24 13:44:30|9289.8|9274.8|9290.3|9275.3|9290.3|9275.3|9289.8|9274.8|1
1629812700000|2021-08-24 13:45:00|9290|9275|9286|9271|9290|9275|9286|9271|2
1629812710000|2021-08-24 13:45:10|9285.5|9270.5|9286.8|9271.8|9286.8|9271.8|9285.5|9270.5|7
1629812720000|2021-08-24 13:45:20|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|0
1629812750000|2021-08-24 13:45:50|9286.2|9271.2|9286|9271|9286.2|9271.2|9286|9271|1
1629812760000|2021-08-24 13:46:00|9285.7|9270.7|9285.3|9270.3|9285.7|9270.7|9285.3|9270.3|1
1629812770000|2021-08-24 13:46:10|9287.4|9272.4|9288.5|9273.5|9288.8|9273.8|9287.4|9272.4|5
1629812780000|2021-08-24 13:46:20|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|0
1629812810000|2021-08-24 13:46:50|||||||||1
1629812840000|2021-08-24 13:47:20|||||||||2
1629812850000|2021-08-24 13:47:30|||||||||3
1629812860000|2021-08-24 13:47:40|9285.8|9270.8|9288.8|9273.8|9288.8|9273.8|9285.8|9270.8|5
1629812870000|2021-08-24 13:47:50|||||||||1
1629812880000|2021-08-24 13:48:00|9287.1|9272.1|9286|9271|9287.1|9272.1|9286|9271|1
1629812890000|2021-08-24 13:48:10|9287|9272|9287.3|9272.3|9287.3|9272.3|9286.3|9271.3|11
1629812900000|2021-08-24 13:48:20|9287|9272|9287|9272|9287|9272|9287|9272|1
1629812920000|2021-08-24 13:48:40|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|1
1629812930000|2021-08-24 13:48:50|||||||||2
1629812940000|2021-08-24 13:49:00|9287|9272|9287.5|9272.5|9287.5|9272.5|9287|9272|1
1629812950000|2021-08-24 13:49:10|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|0
1629812960000|2021-08-24 13:49:20|9287.5|9272.5|9290.3|9275.3|9290.3|9275.3|9287.5|9272.5|9
1629812970000|2021-08-24 13:49:30|||||||||2
1629812980000|2021-08-24 13:49:40|9290.7|9275.7|9294.8|9279.8|9294.8|9279.8|9290.7|9275.7|6
1629812990000|2021-08-24 13:49:50|9294.5|9279.5|9295|9280|9295|9280|9294.5|9279.5|1
1629813000000|2021-08-24 13:50:00|9294.7|9279.7|9294|9279|9294.7|9279.7|9294|9279|1
1629813010000|2021-08-24 13:50:10|9293.5|9278.5|9298.7|9283.7|9298.7|9283.7|9293.5|9278.5|11
1629813020000|2021-08-24 13:50:20|9298.3|9283.3|9297.6|9282.6|9299.8|9284.8|9295.3|9280.3|4
1629813030000|2021-08-24 13:50:30|9297.5|9282.5|9295.3|9280.3|9297.8|9282.8|9294.3|9279.3|2
1629813040000|2021-08-24 13:50:40|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|1
1629813050000|2021-08-24 13:50:50|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|9292.5|9277.5|8
1629813060000|2021-08-24 13:51:00|9295.8|9280.8|9297|9282|9297.7|9282.7|9295.8|9280.8|1
1629813070000|2021-08-24 13:51:10|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1629813090000|2021-08-24 13:51:30|9296.5|9281.5|9289.5|9274.5|9296.5|9281.5|9289.5|9274.5|13
1629813100000|2021-08-24 13:51:40|9289.8|9274.8|9289.5|9274.5|9290.5|9275.5|9289.5|9274.5|4
1629813110000|2021-08-24 13:51:50|9289.8|9274.8|9291.2|9276.2|9291.2|9276.2|9289.3|9274.3|3
1629813130000|2021-08-24 13:52:10|9291.8|9276.8|9296.5|9281.5|9296.5|9281.5|9291.8|9276.8|2
1629813140000|2021-08-24 13:52:20|9296.8|9281.8|9291.5|9276.5|9296.8|9281.8|9291.5|9276.5|3
1629813160000|2021-08-24 13:52:40|||||||||1
1629813170000|2021-08-24 13:52:50|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|1
1629813180000|2021-08-24 13:53:00|9292.5|9277.5|9291.5|9276.5|9292.5|9277.5|9291.3|9276.3|16
1629813190000|2021-08-24 13:53:10|9291.8|9276.8|9293.6|9278.6|9294|9279|9291.8|9276.8|7
1629813200000|2021-08-24 13:53:20|9294.3|9279.3|9294.1|9279.1|9294.5|9279.5|9293.8|9278.8|2
1629813210000|2021-08-24 13:53:30|||||||||1
1629813220000|2021-08-24 13:53:40|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|2
1629813230000|2021-08-24 13:53:50|9293.6|9278.6|9289.1|9274.1|9293.6|9278.6|9289.1|9274.1|4
1629813240000|2021-08-24 13:54:00|9289.8|9274.8|9291.3|9276.3|9291.5|9276.5|9289.8|9274.8|2
1629813250000|2021-08-24 13:54:10|9291.5|9276.5|9291|9276|9291.5|9276.5|9291|9276|0
1629813260000|2021-08-24 13:54:20|9292.3|9277.3|9292|9277|9292.3|9277.3|9292|9277|2
1629813270000|2021-08-24 13:54:30|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|0
1629813290000|2021-08-24 13:54:50|9292|9277|9292.3|9277.3|9292.3|9277.3|9292|9277|4
1629813330000|2021-08-24 13:55:30|9292|9277|9292.3|9277.3|9292.3|9277.3|9292|9277|1
1629813340000|2021-08-24 13:55:40|||||||||1
1629813350000|2021-08-24 13:55:50|9291.5|9276.5|9292.8|9277.8|9292.8|9277.8|9291.5|9276.5|2
1629813360000|2021-08-24 13:56:00|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294|9279|3
1629813370000|2021-08-24 13:56:10|9292.5|9277.5|9292.5|9277.5|9293|9278|9292.5|9277.5|1
1629813380000|2021-08-24 13:56:20|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|4
1629813390000|2021-08-24 13:56:30|9292|9277|9291.6|9276.6|9292|9277|9291.6|9276.6|5
1629813400000|2021-08-24 13:56:40|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|4
1629813410000|2021-08-24 13:56:50|9291.8|9276.8|9291.6|9276.6|9291.8|9276.8|9291.6|9276.6|0
1629813420000|2021-08-24 13:57:00|9292|9277|9291.6|9276.6|9292|9277|9291.6|9276.6|14
1629813430000|2021-08-24 13:57:10|||||||||2
1629813450000|2021-08-24 13:57:30|9290.6|9275.6|9290.1|9275.1|9290.6|9275.6|9290.1|9275.1|1
1629813460000|2021-08-24 13:57:40|9293.5|9278.5|9293.6|9278.6|9293.6|9278.6|9293.5|9278.5|30
1629813470000|2021-08-24 13:57:50|||||||||1
1629813480000|2021-08-24 13:58:00|9293.8|9278.8|9294.6|9279.6|9294.6|9279.6|9293.8|9278.8|3
1629813490000|2021-08-24 13:58:10|9294.8|9279.8|9295.1|9280.1|9295.1|9280.1|9294.8|9279.8|8
1629813500000|2021-08-24 13:58:20|9295.3|9280.3|9293|9278|9295.3|9280.3|9292.1|9277.1|6
1629813510000|2021-08-24 13:58:30|||||||||1
1629813520000|2021-08-24 13:58:40|9292.5|9277.5|9292.1|9277.1|9292.5|9277.5|9292.1|9277.1|6
1629813530000|2021-08-24 13:58:50|9290.8|9275.8|9290.3|9275.3|9290.8|9275.8|9290.3|9275.3|1
1629813540000|2021-08-24 13:59:00|9290.5|9275.5|9291.3|9276.3|9293.3|9278.3|9290.5|9275.5|15
1629813550000|2021-08-24 13:59:10|9290.6|9275.6|9290.6|9275.6|9291.1|9276.1|9290.6|9275.6|1
1629813590000|2021-08-24 13:59:50|9290.1|9275.1|9289.1|9274.1|9290.1|9275.1|9289.1|9274.1|3
1629813600000|2021-08-24 14:00:00|9288.5|9273.5|9288.1|9273.1|9288.5|9273.5|9288.1|9273.1|1
1629813630000|2021-08-24 14:00:30|9288.5|9273.5|9289.5|9274.5|9289.5|9274.5|9288.5|9273.5|1
1629813650000|2021-08-24 14:00:50|9290|9275|9293.8|9278.8|9293.8|9278.8|9290|9275|2
1629813660000|2021-08-24 14:01:00|9294|9279|9294|9279|9294|9279|9293.6|9278.6|1
1629813670000|2021-08-24 14:01:10|9292.9|9277.9|9288.3|9273.3|9292.9|9277.9|9288.3|9273.3|6
1629813680000|2021-08-24 14:01:20|9287.1|9272.1|9285.6|9270.6|9287.1|9272.1|9285.6|9270.6|0
1629813690000|2021-08-24 14:01:30|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|2
1629813700000|2021-08-24 14:01:40|9283.5|9268.5|9280.6|9265.6|9283.5|9268.5|9280.6|9265.6|2
1629813710000|2021-08-24 14:01:50|9279.5|9264.5|9277.1|9262.1|9279.5|9264.5|9277.1|9262.1|3
1629813720000|2021-08-24 14:02:00|9277.5|9262.5|9281.5|9266.5|9281.8|9266.8|9277.5|9262.5|2
1629813730000|2021-08-24 14:02:10|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1629813740000|2021-08-24 14:02:20|9282.5|9267.5|9283.5|9268.5|9283.8|9268.8|9282.5|9267.5|1
1629813750000|2021-08-24 14:02:30|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|8
1629813770000|2021-08-24 14:02:50|9286.8|9271.8|9287.8|9272.8|9288.5|9273.5|9286.8|9271.8|8
1629813780000|2021-08-24 14:03:00|9288|9273|9291|9276|9291|9276|9288|9273|3
1629813790000|2021-08-24 14:03:10|9289|9274|9289|9274|9289|9274|9289|9274|5
1629813810000|2021-08-24 14:03:30|||||||||1
1629813820000|2021-08-24 14:03:40|9288.5|9273.5|9289.3|9274.3|9290|9275|9288.5|9273.5|0
1629813830000|2021-08-24 14:03:50|9289.1|9274.1|9289|9274|9289.5|9274.5|9289|9274|0
1629813840000|2021-08-24 14:04:00|9288.6|9273.6|9288.3|9273.3|9288.6|9273.6|9288.3|9273.3|1
1629813860000|2021-08-24 14:04:20|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9283.8|9268.8|2
1629813870000|2021-08-24 14:04:30|9284.6|9269.6|9285.3|9270.3|9286.8|9271.8|9284.6|9269.6|0
1629813880000|2021-08-24 14:04:40|9285.1|9270.1|9280.1|9265.1|9285.1|9270.1|9279.8|9264.8|3
1629813890000|2021-08-24 14:04:50|9279.6|9264.6|9280.3|9265.3|9280.3|9265.3|9279.6|9264.6|1
1629813900000|2021-08-24 14:05:00|9280.5|9265.5|9283.5|9268.5|9284|9269|9280.5|9265.5|2
1629813920000|2021-08-24 14:05:20|||||||||1
1629813930000|2021-08-24 14:05:30|9284.5|9269.5|9282.3|9267.3|9286.5|9271.5|9282.3|9267.3|6
1629813940000|2021-08-24 14:05:40|9281.4|9266.4|9281.1|9266.1|9281.4|9266.4|9281.1|9266.1|0
1629813960000|2021-08-24 14:06:00|||||||||1
1629813970000|2021-08-24 14:06:10|9283.5|9268.5|9283.6|9268.6|9284|9269|9283.5|9268.5|2
1629813980000|2021-08-24 14:06:20|9280.8|9265.8|9282|9267|9282|9267|9280.4|9265.4|2
1629813990000|2021-08-24 14:06:30|9281.6|9266.6|9281.5|9266.5|9281.6|9266.6|9281.5|9266.5|0
1629814000000|2021-08-24 14:06:40|9284.3|9269.3|9284.1|9269.1|9284.5|9269.5|9284|9269|10
1629814010000|2021-08-24 14:06:50|9284|9269|9280.3|9265.3|9284|9269|9280|9265|1
1629814020000|2021-08-24 14:07:00|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|0
1629814030000|2021-08-24 14:07:10|9280.3|9265.3|9280.5|9265.5|9280.5|9265.5|9280.3|9265.3|1
1629814050000|2021-08-24 14:07:30|9281|9266|9281.8|9266.8|9281.8|9266.8|9281|9266|0
1629814060000|2021-08-24 14:07:40|9282|9267|9282|9267|9282|9267|9282|9267|0
1629814070000|2021-08-24 14:07:50|9279|9264|9276.6|9261.6|9279.6|9264.6|9276.6|9261.6|17
1629814080000|2021-08-24 14:08:00|9278.1|9263.1|9277.8|9262.8|9278.1|9263.1|9277.8|9262.8|2
1629814090000|2021-08-24 14:08:10|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9276.9|9261.9|2
1629814100000|2021-08-24 14:08:20|||||||||1
1629814110000|2021-08-24 14:08:30|9277.5|9262.5|9280.5|9265.5|9280.5|9265.5|9277.5|9262.5|8
1629814120000|2021-08-24 14:08:40|9280.8|9265.8|9280.5|9265.5|9281|9266|9280.3|9265.3|0
1629814130000|2021-08-24 14:08:50|9279.1|9264.1|9280.5|9265.5|9280.5|9265.5|9279.1|9264.1|2
1629814160000|2021-08-24 14:09:20|9279.1|9264.1|9278.6|9263.6|9279.6|9264.6|9278.6|9263.6|1
1629814170000|2021-08-24 14:09:30|9279|9264|9279.1|9264.1|9279.5|9264.5|9279|9264|0
1629814180000|2021-08-24 14:09:40|9278.6|9263.6|9278|9263|9278.6|9263.6|9278|9263|1
1629814190000|2021-08-24 14:09:50|9278.3|9263.3|9280.3|9265.3|9280.3|9265.3|9277.6|9262.6|5
1629814200000|2021-08-24 14:10:00|9280.5|9265.5|9280.6|9265.6|9281|9266|9280.5|9265.5|0
1629814210000|2021-08-24 14:10:10|9280.1|9265.1|9283.8|9268.8|9283.8|9268.8|9280.1|9265.1|5
1629814220000|2021-08-24 14:10:20|9284.1|9269.1|9285.5|9270.5|9285.5|9270.5|9284.1|9269.1|1
1629814240000|2021-08-24 14:10:40|9285.8|9270.8|9282.5|9267.5|9286|9271|9282.5|9267.5|2
1629814250000|2021-08-24 14:10:50|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|1
1629814260000|2021-08-24 14:11:00|9281.6|9266.6|9284.3|9269.3|9284.3|9269.3|9281.6|9266.6|1
1629814270000|2021-08-24 14:11:10|9284.6|9269.6|9281.5|9266.5|9284.6|9269.6|9281.5|9266.5|2
1629814280000|2021-08-24 14:11:20|9283|9268|9283|9268|9283|9268|9283|9268|3
1629814290000|2021-08-24 14:11:30|9283.6|9268.6|9284.3|9269.3|9284.3|9269.3|9283.6|9268.6|14
1629814300000|2021-08-24 14:11:40|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|1
1629814310000|2021-08-24 14:11:50|9286.6|9271.6|9286.3|9271.3|9286.6|9271.6|9286.3|9271.3|1
1629814320000|2021-08-24 14:12:00|9285.6|9270.6|9287.1|9272.1|9287.1|9272.1|9285.5|9270.5|3
1629814330000|2021-08-24 14:12:10|9287.3|9272.3|9283.8|9268.8|9287.8|9272.8|9283.8|9268.8|8
1629814340000|2021-08-24 14:12:20|9283.5|9268.5|9283.6|9268.6|9283.6|9268.6|9282.8|9267.8|5
1629814350000|2021-08-24 14:12:30|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1629814360000|2021-08-24 14:12:40|9283.5|9268.5|9286.1|9271.1|9286.1|9271.1|9283.5|9268.5|1
1629814370000|2021-08-24 14:12:50|9286.6|9271.6|9286.3|9271.3|9288.1|9273.1|9286.3|9271.3|5
1629814380000|2021-08-24 14:13:00|9285.6|9270.6|9287.3|9272.3|9287.3|9272.3|9285.3|9270.3|1
1629814390000|2021-08-24 14:13:10|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|0
1629814400000|2021-08-24 14:13:20|9287.5|9272.5|9287.6|9272.6|9289.1|9274.1|9287|9272|5
1629814410000|2021-08-24 14:13:30|9286.6|9271.6|9287.1|9272.1|9287.1|9272.1|9286.6|9271.6|1
1629814420000|2021-08-24 14:13:40|||||||||1
1629814430000|2021-08-24 14:13:50|9288.1|9273.1|9288.6|9273.6|9288.6|9273.6|9288.1|9273.1|1
1629814440000|2021-08-24 14:14:00|9289|9274|9296.3|9281.3|9296.3|9281.3|9289|9274|15
1629814450000|2021-08-24 14:14:10|9299|9284|9299.5|9284.5|9300|9285|9299|9284|10
1629814460000|2021-08-24 14:14:20|9300|9285|9298.8|9283.8|9300.6|9285.6|9297.3|9282.3|12
1629814470000|2021-08-24 14:14:30|9297.1|9282.1|9296.5|9281.5|9297.1|9282.1|9296.5|9281.5|1
1629814480000|2021-08-24 14:14:40|9295|9280|9297.5|9282.5|9297.5|9282.5|9295|9280|8
1629814490000|2021-08-24 14:14:50|9297.8|9282.8|9299.3|9284.3|9299.3|9284.3|9297.8|9282.8|2
1629814500000|2021-08-24 14:15:00|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|3
1629814510000|2021-08-24 14:15:10|9299.8|9284.8|9302.1|9287.1|9302.1|9287.1|9299.8|9284.8|1
1629814520000|2021-08-24 14:15:20|9302.6|9287.6|9299.8|9284.8|9304|9289|9299.8|9284.8|7
1629814530000|2021-08-24 14:15:30|9300.1|9285.1|9309.5|9294.5|9309.5|9294.5|9300.1|9285.1|9
1629814540000|2021-08-24 14:15:40|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9309.8|9294.8|1
1629814550000|2021-08-24 14:15:50|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1629814560000|2021-08-24 14:16:00|9306|9291|9309.8|9294.8|9309.8|9294.8|9305.6|9290.6|8
1629814570000|2021-08-24 14:16:10|9313.6|9298.6|9320.6|9305.6|9320.6|9305.6|9313.6|9298.6|30
1629814580000|2021-08-24 14:16:20|9320.8|9305.8|9320.6|9305.6|9321|9306|9318.8|9303.8|12
1629814590000|2021-08-24 14:16:30|9320.1|9305.1|9321.1|9306.1|9321.1|9306.1|9320.1|9305.1|7
1629814600000|2021-08-24 14:16:40|9323.9|9308.9|9329.6|9314.6|9329.6|9314.6|9323.9|9308.9|20
1629814610000|2021-08-24 14:16:50|9330.3|9315.3|9327.1|9312.1|9331|9316|9326.1|9311.1|25
1629814620000|2021-08-24 14:17:00|9327.5|9312.5|9326.6|9311.6|9327.5|9312.5|9326.3|9311.3|5
1629814630000|2021-08-24 14:17:10|9326.8|9311.8|9326.3|9311.3|9326.8|9311.8|9326.3|9311.3|0
1629814640000|2021-08-24 14:17:20|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|1
1629814650000|2021-08-24 14:17:30|9327|9312|9326.3|9311.3|9327|9312|9326.3|9311.3|6
1629814660000|2021-08-24 14:17:40|9327|9312|9327.6|9312.6|9327.6|9312.6|9327|9312|20
1629814670000|2021-08-24 14:17:50|9330.5|9315.5|9330.5|9315.5|9331.5|9316.5|9329.8|9314.8|11
1629814690000|2021-08-24 14:18:10|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|0
1629814700000|2021-08-24 14:18:20|||||||||3
1629814710000|2021-08-24 14:18:30|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|13
1629814720000|2021-08-24 14:18:40|9327.8|9312.8|9329.3|9314.3|9329.3|9314.3|9327.3|9312.3|1
1629814740000|2021-08-24 14:19:00|9329.8|9314.8|9328.5|9313.5|9329.8|9314.8|9326.8|9311.8|8
1629814750000|2021-08-24 14:19:10|9326.6|9311.6|9326.8|9311.8|9327.7|9312.7|9325.8|9310.8|8
1629814770000|2021-08-24 14:19:30|9327.8|9312.8|9328.8|9313.8|9329.2|9314.2|9327.8|9312.8|1
1629814780000|2021-08-24 14:19:40|9329.2|9314.2|9329.3|9314.3|9329.3|9314.3|9329.2|9314.2|0
1629814790000|2021-08-24 14:19:50|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|1
1629814800000|2021-08-24 14:20:00|9330.5|9315.5|9332.6|9317.6|9335.3|9320.3|9330.5|9315.5|72
1629814810000|2021-08-24 14:20:10|9333|9318|9333|9318|9333|9318|9333|9318|0
1629814840000|2021-08-24 14:20:40|9332.8|9317.8|9332.1|9317.1|9332.8|9317.8|9332.1|9317.1|1
1629814860000|2021-08-24 14:21:00|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|5
1629814870000|2021-08-24 14:21:10|9333.6|9318.6|9333.1|9318.1|9333.6|9318.6|9331.6|9316.6|4
1629814880000|2021-08-24 14:21:20|9332.6|9317.6|9331|9316|9332.6|9317.6|9330.5|9315.5|5
1629814890000|2021-08-24 14:21:30|9331.5|9316.5|9332.1|9317.1|9332.1|9317.1|9331.5|9316.5|1
1629814900000|2021-08-24 14:21:40|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9331.5|9316.5|7
1629814950000|2021-08-24 14:22:30|9333.1|9318.1|9334.5|9319.5|9334.5|9319.5|9333.1|9318.1|1
1629814960000|2021-08-24 14:22:40|9334.1|9319.1|9334|9319|9334.1|9319.1|9334|9319|0
1629814970000|2021-08-24 14:22:50|||||||||3
1629814980000|2021-08-24 14:23:00|9334.3|9319.3|9334|9319|9334.5|9319.5|9332|9317|2
1629814990000|2021-08-24 14:23:10|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|0
1629815000000|2021-08-24 14:23:20|9333.5|9318.5|9333.8|9318.8|9333.8|9318.8|9333.5|9318.5|1
1629815010000|2021-08-24 14:23:30|9333.5|9318.5|9333.8|9318.8|9333.8|9318.8|9333.5|9318.5|0
1629815030000|2021-08-24 14:23:50|9333.7|9318.7|9331.8|9316.8|9333.7|9318.7|9331|9316|1
1629815040000|2021-08-24 14:24:00|9332.5|9317.5|9338.2|9323.2|9339.2|9324.2|9332.5|9317.5|48
1629815050000|2021-08-24 14:24:10|9338.7|9323.7|9338.2|9323.2|9339.2|9324.2|9338.2|9323.2|15
1629815060000|2021-08-24 14:24:20|9337.8|9322.8|9337.8|9322.8|9338.3|9323.3|9336.7|9321.7|6
1629815070000|2021-08-24 14:24:30|9338.5|9323.5|9338|9323|9338.8|9323.8|9337.7|9322.7|4
1629815080000|2021-08-24 14:24:40|9338.5|9323.5|9338.2|9323.2|9338.7|9323.7|9336.5|9321.5|3
1629815090000|2021-08-24 14:24:50|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|8
1629815100000|2021-08-24 14:25:00|9337.3|9322.3|9336|9321|9337.3|9322.3|9336|9321|5
1629815110000|2021-08-24 14:25:10|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|1
1629815130000|2021-08-24 14:25:30|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|9335.5|9320.5|2
1629815140000|2021-08-24 14:25:40|9337.3|9322.3|9337|9322|9337.3|9322.3|9337|9322|2
1629815150000|2021-08-24 14:25:50|9337.3|9322.3|9337.8|9322.8|9338.5|9323.5|9337.3|9322.3|1
1629815160000|2021-08-24 14:26:00|9337.7|9322.7|9338.5|9323.5|9338.5|9323.5|9337.7|9322.7|0
1629815180000|2021-08-24 14:26:20|9337.8|9322.8|9338.2|9323.2|9338.2|9323.2|9337.8|9322.8|7
1629815190000|2021-08-24 14:26:30|9338.5|9323.5|9335.3|9320.3|9338.5|9323.5|9335.3|9320.3|1
1629815200000|2021-08-24 14:26:40|9335.2|9320.2|9335.3|9320.3|9335.3|9320.3|9333.8|9318.8|5
1629815210000|2021-08-24 14:26:50|9335.2|9320.2|9332.7|9317.7|9335.2|9320.2|9332.3|9317.3|5
1629815220000|2021-08-24 14:27:00|9332.8|9317.8|9327.3|9312.3|9332.8|9317.8|9327.3|9312.3|22
1629815230000|2021-08-24 14:27:10|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|3
1629815240000|2021-08-24 14:27:20|9330.3|9315.3|9331.8|9316.8|9331.8|9316.8|9327.8|9312.8|9
1629815250000|2021-08-24 14:27:30|9333.7|9318.7|9334.3|9319.3|9337.5|9322.5|9333.7|9318.7|10
1629815260000|2021-08-24 14:27:40|9334|9319|9333.2|9318.2|9334|9319|9333.2|9318.2|0
1629815280000|2021-08-24 14:28:00|9332.2|9317.2|9331.5|9316.5|9332.2|9317.2|9330.5|9315.5|5
1629815290000|2021-08-24 14:28:10|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|9331.8|9316.8|0
1629815300000|2021-08-24 14:28:20|9331.5|9316.5|9327.7|9312.7|9331.5|9316.5|9327.7|9312.7|5
1629815310000|2021-08-24 14:28:30|9327.8|9312.8|9326.8|9311.8|9327.8|9312.8|9326.8|9311.8|1
1629815320000|2021-08-24 14:28:40|9326.3|9311.3|9326.5|9311.5|9326.5|9311.5|9326.3|9311.3|5
1629815330000|2021-08-24 14:28:50|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|3
1629815340000|2021-08-24 14:29:00|9327.2|9312.2|9330.3|9315.3|9330.7|9315.7|9327.2|9312.2|3
1629815350000|2021-08-24 14:29:10|9330.7|9315.7|9329.5|9314.5|9330.7|9315.7|9329.5|9314.5|2
1629815360000|2021-08-24 14:29:20|9329.2|9314.2|9328.6|9313.6|9330|9315|9328.5|9313.5|6
1629815370000|2021-08-24 14:29:30|9326.5|9311.5|9327|9312|9327|9312|9326.5|9311.5|7
1629815380000|2021-08-24 14:29:40|9327.7|9312.7|9326.6|9311.6|9328.3|9313.3|9326.6|9311.6|15
1629815390000|2021-08-24 14:29:50|9327.6|9312.6|9321.1|9306.1|9327.6|9312.6|9321.1|9306.1|12
1629815400000|2021-08-24 14:30:00|9320.8|9305.8|9332.2|9317.2|9333.7|9318.7|9320.8|9305.8|17
1629815410000|2021-08-24 14:30:10|9333.2|9318.2|9333.7|9318.7|9333.7|9318.7|9333.2|9318.2|4
1629815420000|2021-08-24 14:30:20|9334|9319|9333.7|9318.7|9334.2|9319.2|9332.7|9317.7|10
1629815430000|2021-08-24 14:30:30|9333.3|9318.3|9331.8|9316.8|9333.3|9318.3|9331.3|9316.3|3
1629815460000|2021-08-24 14:31:00|9331.5|9316.5|9326.5|9311.5|9331.5|9316.5|9326.5|9311.5|18
1629815470000|2021-08-24 14:31:10|9326|9311|9322.3|9307.3|9326|9311|9322.3|9307.3|11
1629815480000|2021-08-24 14:31:20|9322.7|9307.7|9323|9308|9324.3|9309.3|9322.7|9307.7|5
1629815490000|2021-08-24 14:31:30|9323.1|9308.1|9322.8|9307.8|9323.1|9308.1|9322.8|9307.8|1
1629815500000|2021-08-24 14:31:40|9319.5|9304.5|9319.6|9304.6|9320|9305|9319.5|9304.5|4
1629815510000|2021-08-24 14:31:50|9320|9305|9320|9305|9320|9305|9320|9305|0
1629815520000|2021-08-24 14:32:00|9322|9307|9323.5|9308.5|9323.5|9308.5|9322|9307|3
1629815530000|2021-08-24 14:32:10|9322.8|9307.8|9322.1|9307.1|9322.8|9307.8|9322.1|9307.1|2
1629815540000|2021-08-24 14:32:20|9324|9309|9324|9309|9324|9309|9324|9309|4
1629815550000|2021-08-24 14:32:30|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|2
1629815560000|2021-08-24 14:32:40|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|2
1629815570000|2021-08-24 14:32:50|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|4
1629815580000|2021-08-24 14:33:00|9325.5|9310.5|9325.8|9310.8|9325.8|9310.8|9325.5|9310.5|1
1629815590000|2021-08-24 14:33:10|9326.3|9311.3|9326.5|9311.5|9326.5|9311.5|9326.3|9311.3|3
1629815600000|2021-08-24 14:33:20|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|2
1629815610000|2021-08-24 14:33:30|9326|9311|9326|9311|9326|9311|9326|9311|2
1629815620000|2021-08-24 14:33:40|9325.8|9310.8|9322.8|9307.8|9325.8|9310.8|9322.8|9307.8|32
1629815630000|2021-08-24 14:33:50|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|2
1629815640000|2021-08-24 14:34:00|9323.3|9308.3|9320.8|9305.8|9323.3|9308.3|9320.8|9305.8|2
1629815650000|2021-08-24 14:34:10|9322.7|9307.7|9323.3|9308.3|9323.3|9308.3|9322.7|9307.7|1
1629815670000|2021-08-24 14:34:30|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|1
1629815680000|2021-08-24 14:34:40|9325.8|9310.8|9325.5|9310.5|9325.8|9310.8|9325.5|9310.5|2
1629815690000|2021-08-24 14:34:50|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|8
1629815700000|2021-08-24 14:35:00|9327.2|9312.2|9325|9310|9328.2|9313.2|9324.8|9309.8|4
1629815710000|2021-08-24 14:35:10|9325.7|9310.7|9327.5|9312.5|9328.2|9313.2|9325.7|9310.7|3
1629815720000|2021-08-24 14:35:20|9327.8|9312.8|9328.3|9313.3|9328.5|9313.5|9327.8|9312.8|1
1629815730000|2021-08-24 14:35:30|9328.7|9313.7|9326.5|9311.5|9329.8|9314.8|9326.5|9311.5|4
1629815740000|2021-08-24 14:35:40|9326.1|9311.1|9326.6|9311.6|9326.6|9311.6|9325.3|9310.3|4
1629815750000|2021-08-24 14:35:50|9325.8|9310.8|9324.3|9309.3|9325.8|9310.8|9323.8|9308.8|5
1629815760000|2021-08-24 14:36:00|9324.6|9309.6|9326.5|9311.5|9326.5|9311.5|9324.6|9309.6|2
1629815770000|2021-08-24 14:36:10|9327.6|9312.6|9326.8|9311.8|9327.6|9312.6|9326.8|9311.8|2
1629815780000|2021-08-24 14:36:20|9326.5|9311.5|9325.3|9310.3|9326.5|9311.5|9325.3|9310.3|5
1629815790000|2021-08-24 14:36:30|9323.9|9308.9|9321.3|9306.3|9323.9|9308.9|9321.3|9306.3|12
1629815800000|2021-08-24 14:36:40|9321.6|9306.6|9322.6|9307.6|9323.3|9308.3|9321.6|9306.6|4
1629815810000|2021-08-24 14:36:50|9322.1|9307.1|9323.1|9308.1|9324.1|9309.1|9321.6|9306.6|2
1629815820000|2021-08-24 14:37:00|9322.6|9307.6|9326.5|9311.5|9326.5|9311.5|9322.1|9307.1|5
1629815830000|2021-08-24 14:37:10|9326.8|9311.8|9328.6|9313.6|9329|9314|9326.5|9311.5|13
1629815840000|2021-08-24 14:37:20|9328.3|9313.3|9327.6|9312.6|9328.3|9313.3|9326.6|9311.6|11
1629815850000|2021-08-24 14:37:30|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|2
1629815860000|2021-08-24 14:37:40|9330|9315|9328.1|9313.1|9330|9315|9328.1|9313.1|6
1629815870000|2021-08-24 14:37:50|9328.6|9313.6|9328.3|9313.3|9328.6|9313.6|9328.3|9313.3|3
1629815880000|2021-08-24 14:38:00|||||||||1
1629815890000|2021-08-24 14:38:10|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|2
1629815900000|2021-08-24 14:38:20|9325.1|9310.1|9323.3|9308.3|9325.1|9310.1|9323.3|9308.3|3
1629815910000|2021-08-24 14:38:30|||||||||1
1629815920000|2021-08-24 14:38:40|9323.6|9308.6|9325|9310|9325|9310|9323.6|9308.6|1
1629815930000|2021-08-24 14:38:50|9325.5|9310.5|9325.6|9310.6|9325.6|9310.6|9325.5|9310.5|2
1629815940000|2021-08-24 14:39:00|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|0
1629815950000|2021-08-24 14:39:10|9326|9311|9328|9313|9328|9313|9326|9311|4
1629815960000|2021-08-24 14:39:20|9328.1|9313.1|9327.6|9312.6|9329.5|9314.5|9327.6|9312.6|1
1629815970000|2021-08-24 14:39:30|9327.8|9312.8|9326.8|9311.8|9329.5|9314.5|9326.8|9311.8|9
1629815980000|2021-08-24 14:39:40|9327.8|9312.8|9328.1|9313.1|9328.1|9313.1|9327.8|9312.8|5
1629815990000|2021-08-24 14:39:50|9329|9314|9330.5|9315.5|9330.5|9315.5|9329|9314|3
1629816000000|2021-08-24 14:40:00|9331.2|9316.2|9330.8|9315.8|9331.2|9316.2|9330.8|9315.8|2
1629816010000|2021-08-24 14:40:10|9330.6|9315.6|9328.6|9313.6|9330.6|9315.6|9328.5|9313.5|5
1629816030000|2021-08-24 14:40:30|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|3
1629816040000|2021-08-24 14:40:40|9330.1|9315.1|9331.1|9316.1|9331.1|9316.1|9330.1|9315.1|11
1629816050000|2021-08-24 14:40:50|9332.5|9317.5|9330.7|9315.7|9332.8|9317.8|9330.7|9315.7|3
1629816060000|2021-08-24 14:41:00|||||||||1
1629816070000|2021-08-24 14:41:10|||||||||2
1629816080000|2021-08-24 14:41:20|9330.3|9315.3|9328.8|9313.8|9330.3|9315.3|9328.3|9313.3|2
1629816100000|2021-08-24 14:41:40|||||||||1
1629816110000|2021-08-24 14:41:50|9328.7|9313.7|9329|9314|9329|9314|9328.7|9313.7|8
1629816120000|2021-08-24 14:42:00|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|0
1629816130000|2021-08-24 14:42:10|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|1
1629816140000|2021-08-24 14:42:20|9328.5|9313.5|9328|9313|9328.5|9313.5|9328|9313|11
1629816150000|2021-08-24 14:42:30|9328.3|9313.3|9328.5|9313.5|9328.5|9313.5|9328.3|9313.3|0
1629816160000|2021-08-24 14:42:40|9329.2|9314.2|9328|9313|9329.2|9314.2|9327.8|9312.8|5
1629816180000|2021-08-24 14:43:00|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|0
1629816190000|2021-08-24 14:43:10|||||||||1
1629816210000|2021-08-24 14:43:30|9327.5|9312.5|9327.8|9312.8|9327.8|9312.8|9327.5|9312.5|1
1629816220000|2021-08-24 14:43:40|9328|9313|9328|9313|9328|9313|9328|9313|0
1629816240000|2021-08-24 14:44:00|9327.5|9312.5|9324|9309|9327.5|9312.5|9322.5|9307.5|13
1629816250000|2021-08-24 14:44:10|9325.3|9310.3|9327.7|9312.7|9327.7|9312.7|9325.3|9310.3|5
1629816270000|2021-08-24 14:44:30|9328.2|9313.2|9327.8|9312.8|9328.2|9313.2|9327.8|9312.8|0
1629816290000|2021-08-24 14:44:50|9328|9313|9328|9313|9328.3|9313.3|9328|9313|3
1629816300000|2021-08-24 14:45:00|9325.3|9310.3|9324.8|9309.8|9325.3|9310.3|9324.8|9309.8|4
1629816310000|2021-08-24 14:45:10|9324|9309|9322.5|9307.5|9324|9309|9322.3|9307.3|3
1629816320000|2021-08-24 14:45:20|9322.6|9307.6|9322.5|9307.5|9322.6|9307.6|9322.5|9307.5|1
1629816330000|2021-08-24 14:45:30|9322.6|9307.6|9321.1|9306.1|9322.6|9307.6|9319.8|9304.8|12
1629816340000|2021-08-24 14:45:40|9320.8|9305.8|9320.6|9305.6|9320.8|9305.8|9320.6|9305.6|0
1629816350000|2021-08-24 14:45:50|9320.3|9305.3|9317.8|9302.8|9320.3|9305.3|9316.1|9301.1|5
1629816370000|2021-08-24 14:46:10|9317.1|9302.1|9315.6|9300.6|9317.1|9302.1|9315.6|9300.6|2
1629816400000|2021-08-24 14:46:40|9315.3|9300.3|9315.3|9300.3|9315.6|9300.6|9313.6|9298.6|13
1629816410000|2021-08-24 14:46:50|9314.5|9299.5|9312.6|9297.6|9314.5|9299.5|9312.6|9297.6|9
1629816420000|2021-08-24 14:47:00|9313|9298|9312.6|9297.6|9313|9298|9312.6|9297.6|1
1629816430000|2021-08-24 14:47:10|9312.3|9297.3|9312.1|9297.1|9312.3|9297.3|9312.1|9297.1|0
1629816440000|2021-08-24 14:47:20|9311.3|9296.3|9311|9296|9311.3|9296.3|9311|9296|51
1629816450000|2021-08-24 14:47:30|9310.8|9295.8|9311.3|9296.3|9311.3|9296.3|9310.8|9295.8|0
1629816460000|2021-08-24 14:47:40|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|21
1629816470000|2021-08-24 14:47:50|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1629816490000|2021-08-24 14:48:10|9310.6|9295.6|9310.3|9295.3|9310.8|9295.8|9310.3|9295.3|1
1629816500000|2021-08-24 14:48:20|9310.8|9295.8|9312.8|9297.8|9312.8|9297.8|9310.8|9295.8|4
1629816520000|2021-08-24 14:48:40|||||||||1
1629816540000|2021-08-24 14:49:00|9313.1|9298.1|9312.8|9297.8|9313.1|9298.1|9312.3|9297.3|5
1629816560000|2021-08-24 14:49:20|||||||||1
1629816570000|2021-08-24 14:49:30|9309.6|9294.6|9310.1|9295.1|9311.1|9296.1|9309.6|9294.6|9
1629816590000|2021-08-24 14:49:50|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|2
1629816600000|2021-08-24 14:50:00|9310.1|9295.1|9313.5|9298.5|9313.5|9298.5|9310.1|9295.1|10
1629816610000|2021-08-24 14:50:10|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1629816620000|2021-08-24 14:50:20|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|6
1629816640000|2021-08-24 14:50:40|9311.3|9296.3|9312.6|9297.6|9313.1|9298.1|9311.1|9296.1|4
1629816660000|2021-08-24 14:51:00|||||||||3
1629816670000|2021-08-24 14:51:10|||||||||1
1629816680000|2021-08-24 14:51:20|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|14
1629816690000|2021-08-24 14:51:30|9315.2|9300.2|9315.3|9300.3|9315.3|9300.3|9315.2|9300.2|0
1629816700000|2021-08-24 14:51:40|9315.5|9300.5|9312.6|9297.6|9315.5|9300.5|9312.6|9297.6|7
1629816710000|2021-08-24 14:51:50|9312.1|9297.1|9312|9297|9312.1|9297.1|9312|9297|0
1629816720000|2021-08-24 14:52:00|9312.1|9297.1|9312.5|9297.5|9312.5|9297.5|9312.1|9297.1|1
1629816730000|2021-08-24 14:52:10|9313|9298|9313.3|9298.3|9313.3|9298.3|9313|9298|5
1629816750000|2021-08-24 14:52:30|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1629816770000|2021-08-24 14:52:50|9313.1|9298.1|9312.8|9297.8|9313.1|9298.1|9312.8|9297.8|0
1629816780000|2021-08-24 14:53:00|9312.5|9297.5|9308.3|9293.3|9312.5|9297.5|9308.3|9293.3|8
1629816790000|2021-08-24 14:53:10|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|4
1629816800000|2021-08-24 14:53:20|9310|9295|9311.5|9296.5|9311.5|9296.5|9310|9295|3
1629816810000|2021-08-24 14:53:30|||||||||1
1629816820000|2021-08-24 14:53:40|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|1
1629816830000|2021-08-24 14:53:50|9313|9298|9314.3|9299.3|9314.3|9299.3|9313|9298|23
1629816840000|2021-08-24 14:54:00|9316.3|9301.3|9317.3|9302.3|9317.3|9302.3|9316.3|9301.3|1
1629816890000|2021-08-24 14:54:50|9316.8|9301.8|9312.5|9297.5|9316.8|9301.8|9312.5|9297.5|1
1629816900000|2021-08-24 14:55:00|9311|9296|9312.5|9297.5|9312.8|9297.8|9310.5|9295.5|4
1629816910000|2021-08-24 14:55:10|9312.8|9297.8|9312.3|9297.3|9312.8|9297.8|9312.3|9297.3|3
1629816920000|2021-08-24 14:55:20|9313|9298|9313.2|9298.2|9313.2|9298.2|9313|9298|3
1629816930000|2021-08-24 14:55:30|9314.2|9299.2|9315|9300|9315|9300|9314.2|9299.2|1
1629816940000|2021-08-24 14:55:40|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629816950000|2021-08-24 14:55:50|9315.5|9300.5|9314.3|9299.3|9315.5|9300.5|9314.3|9299.3|1
1629816960000|2021-08-24 14:56:00|9314.7|9299.7|9314.8|9299.8|9314.8|9299.8|9314.7|9299.7|0
1629816970000|2021-08-24 14:56:10|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629816980000|2021-08-24 14:56:20|9317.8|9302.8|9318.8|9303.8|9318.8|9303.8|9317.8|9302.8|3
1629816990000|2021-08-24 14:56:30|9319.2|9304.2|9318.3|9303.3|9319.7|9304.7|9318.3|9303.3|0
1629817000000|2021-08-24 14:56:40|9318|9303|9318|9303|9318.2|9303.2|9317.5|9302.5|4
1629817010000|2021-08-24 14:56:50|9318.8|9303.8|9318.5|9303.5|9318.8|9303.8|9318.5|9303.5|1
1629817020000|2021-08-24 14:57:00|9320.7|9305.7|9321.8|9306.8|9324.2|9309.2|9320.7|9305.7|6
1629817030000|2021-08-24 14:57:10|9321.3|9306.3|9320.8|9305.8|9321.3|9306.3|9320.8|9305.8|0
1629817050000|2021-08-24 14:57:30|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|6
1629817060000|2021-08-24 14:57:40|9322.7|9307.7|9322.5|9307.5|9322.7|9307.7|9322.5|9307.5|2
1629817100000|2021-08-24 14:58:20|9322|9307|9322|9307|9322|9307|9322|9307|0
1629817120000|2021-08-24 14:58:40|9322.3|9307.3|9319|9304|9322.3|9307.3|9319|9304|7
1629817140000|2021-08-24 14:59:00|9320|9305|9320|9305|9320|9305|9320|9305|0
1629817170000|2021-08-24 14:59:30|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|0
1629817190000|2021-08-24 14:59:50|9321.2|9306.2|9321.7|9306.7|9322.2|9307.2|9321.2|9306.2|7
1629817200000|2021-08-24 15:00:00|9322|9307|9321.5|9306.5|9322.5|9307.5|9321.2|9306.2|7
1629817210000|2021-08-24 15:00:10|9322.3|9307.3|9325.3|9310.3|9325.7|9310.7|9322.3|9307.3|0
1629817230000|2021-08-24 15:00:30|9325.7|9310.7|9325.3|9310.3|9325.8|9310.8|9325.3|9310.3|2
1629817240000|2021-08-24 15:00:40|9325.8|9310.8|9326.2|9311.2|9326.2|9311.2|9325.8|9310.8|0
1629817260000|2021-08-24 15:01:00|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|1
1629817270000|2021-08-24 15:01:10|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|0
1629817280000|2021-08-24 15:01:20|9325|9310|9325|9310|9326|9311|9325|9310|4
1629817300000|2021-08-24 15:01:40|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|5
1629817310000|2021-08-24 15:01:50|9327|9312|9326.3|9311.3|9327|9312|9326|9311|11
1629817320000|2021-08-24 15:02:00|9326.5|9311.5|9325.3|9310.3|9326.5|9311.5|9324|9309|3
1629817330000|2021-08-24 15:02:10|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|1
1629817340000|2021-08-24 15:02:20|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|0
1629817360000|2021-08-24 15:02:40|||||||||1
1629817380000|2021-08-24 15:03:00|9326.2|9311.2|9327.3|9312.3|9327.3|9312.3|9326.2|9311.2|1
1629817390000|2021-08-24 15:03:10|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|2
1629817400000|2021-08-24 15:03:20|9328.5|9313.5|9326.8|9311.8|9328.5|9313.5|9326.8|9311.8|3
1629817410000|2021-08-24 15:03:30|9325.7|9310.7|9324.3|9309.3|9325.7|9310.7|9324.3|9309.3|2
1629817420000|2021-08-24 15:03:40|9324|9309|9323|9308|9324|9309|9323|9308|1
1629817440000|2021-08-24 15:04:00|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|1
1629817450000|2021-08-24 15:04:10|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|2
1629817460000|2021-08-24 15:04:20|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1629817470000|2021-08-24 15:04:30|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|0
1629817480000|2021-08-24 15:04:40|||||||||2
1629817490000|2021-08-24 15:04:50|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|1
1629817500000|2021-08-24 15:05:00|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|0
1629817510000|2021-08-24 15:05:10|9320.8|9305.8|9320.5|9305.5|9320.8|9305.8|9320.5|9305.5|0
1629817560000|2021-08-24 15:06:00|||||||||2
1629817590000|2021-08-24 15:06:30|9320.8|9305.8|9320|9305|9320.8|9305.8|9320|9305|1
1629817610000|2021-08-24 15:06:50|9319.6|9304.6|9320.3|9305.3|9320.3|9305.3|9319.5|9304.5|2
1629817620000|2021-08-24 15:07:00|9320.8|9305.8|9320.3|9305.3|9320.8|9305.8|9319.5|9304.5|1
1629817630000|2021-08-24 15:07:10|9319.8|9304.8|9318.8|9303.8|9319.8|9304.8|9318|9303|0
1629817650000|2021-08-24 15:07:30|9318.5|9303.5|9317.5|9302.5|9318.5|9303.5|9317.5|9302.5|0
1629817660000|2021-08-24 15:07:40|||||||||1
1629817690000|2021-08-24 15:08:10|9319.3|9304.3|9318|9303|9319.3|9304.3|9318|9303|1
1629817770000|2021-08-24 15:09:30|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|0
1629817780000|2021-08-24 15:09:40|9316.8|9301.8|9315.5|9300.5|9316.8|9301.8|9315.5|9300.5|4
1629817790000|2021-08-24 15:09:50|||||||||7
1629817820000|2021-08-24 15:10:20|||||||||3
1629817830000|2021-08-24 15:10:30|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1629817860000|2021-08-24 15:11:00|9315.5|9300.5|9312.3|9297.3|9315.5|9300.5|9312.3|9297.3|15
1629817880000|2021-08-24 15:11:20|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|3
1629817890000|2021-08-24 15:11:30|9311.5|9296.5|9311|9296|9311.5|9296.5|9310.6|9295.6|1
1629817910000|2021-08-24 15:11:50|9311.3|9296.3|9312.3|9297.3|9312.3|9297.3|9311.3|9296.3|8
1629817920000|2021-08-24 15:12:00|9311.6|9296.6|9311.5|9296.5|9311.6|9296.6|9311.5|9296.5|1
1629817930000|2021-08-24 15:12:10|9312|9297|9310.3|9295.3|9312|9297|9310.3|9295.3|6
1629817940000|2021-08-24 15:12:20|9310.6|9295.6|9309.1|9294.1|9310.6|9295.6|9309.1|9294.1|2
1629817950000|2021-08-24 15:12:30|9309|9294|9309|9294|9309|9294|9309|9294|0
1629817980000|2021-08-24 15:13:00|||||||||1
1629817990000|2021-08-24 15:13:10|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|1
1629818020000|2021-08-24 15:13:40|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|12
1629818030000|2021-08-24 15:13:50|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|0
1629818060000|2021-08-24 15:14:20|9308|9293|9308|9293|9308|9293|9308|9293|1
1629818080000|2021-08-24 15:14:40|9308.8|9293.8|9308|9293|9308.8|9293.8|9308|9293|1
1629818100000|2021-08-24 15:15:00|9307.6|9292.6|9307|9292|9307.6|9292.6|9306.5|9291.5|13
1629818110000|2021-08-24 15:15:10|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|1
1629818120000|2021-08-24 15:15:20|9307.8|9292.8|9307|9292|9307.8|9292.8|9307|9292|1
1629818140000|2021-08-24 15:15:40|9306|9291|9304.3|9289.3|9306|9291|9304.3|9289.3|4
1629818150000|2021-08-24 15:15:50|9300.1|9285.1|9300|9285|9300.1|9285.1|9300|9285|26
1629818160000|2021-08-24 15:16:00|9300.1|9285.1|9300|9285|9300.1|9285.1|9300|9285|1
1629818170000|2021-08-24 15:16:10|9302.1|9287.1|9303.3|9288.3|9303.5|9288.5|9302.1|9287.1|7
1629818190000|2021-08-24 15:16:30|9304.3|9289.3|9304.6|9289.6|9304.6|9289.6|9304.3|9289.3|1
1629818230000|2021-08-24 15:17:10|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1629818250000|2021-08-24 15:17:30|9307.3|9292.3|9307.8|9292.8|9307.8|9292.8|9307.3|9292.3|6
1629818270000|2021-08-24 15:17:50|9306|9291|9306|9291|9306|9291|9306|9291|2
1629818290000|2021-08-24 15:18:10|||||||||1
1629818300000|2021-08-24 15:18:20|9305.6|9290.6|9302.8|9287.8|9305.6|9290.6|9302.8|9287.8|3
1629818310000|2021-08-24 15:18:30|9303|9288|9303|9288|9303|9288|9303|9288|0
1629818330000|2021-08-24 15:18:50|||||||||1
1629818360000|2021-08-24 15:19:20|9302|9287|9300.8|9285.8|9302|9287|9300.8|9285.8|3
1629818370000|2021-08-24 15:19:30|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1629818400000|2021-08-24 15:20:00|||||||||2
1629818440000|2021-08-24 15:20:40|9300|9285|9300|9285|9300|9285|9300|9285|1
1629818460000|2021-08-24 15:21:00|9299.5|9284.5|9297.8|9282.8|9299.5|9284.5|9297.8|9282.8|9
1629818470000|2021-08-24 15:21:10|||||||||1
1629818480000|2021-08-24 15:21:20|9297.6|9282.6|9298.3|9283.3|9298.3|9283.3|9297.3|9282.3|5
1629818490000|2021-08-24 15:21:30|9298.6|9283.6|9303.1|9288.1|9303.1|9288.1|9298.6|9283.6|5
1629818500000|2021-08-24 15:21:40|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|0
1629818510000|2021-08-24 15:21:50|9303.1|9288.1|9303.6|9288.6|9303.6|9288.6|9303.1|9288.1|0
1629818520000|2021-08-24 15:22:00|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|3
1629818540000|2021-08-24 15:22:20|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1629818550000|2021-08-24 15:22:30|9308.3|9293.3|9309.3|9294.3|9309.3|9294.3|9308.3|9293.3|1
1629818560000|2021-08-24 15:22:40|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|0
1629818570000|2021-08-24 15:22:50|9311.8|9296.8|9312.6|9297.6|9312.6|9297.6|9311.8|9296.8|5
1629818590000|2021-08-24 15:23:10|9312.3|9297.3|9311|9296|9312.3|9297.3|9311|9296|6
1629818600000|2021-08-24 15:23:20|9310.3|9295.3|9309.6|9294.6|9310.3|9295.3|9309.6|9294.6|7
1629818640000|2021-08-24 15:24:00|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|0
1629818660000|2021-08-24 15:24:20|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|3
1629818670000|2021-08-24 15:24:30|9311.6|9296.6|9313.1|9298.1|9313.1|9298.1|9311.1|9296.1|2
1629818690000|2021-08-24 15:24:50|9314.6|9299.6|9318.2|9303.2|9318.2|9303.2|9314.1|9299.1|12
1629818700000|2021-08-24 15:25:00|9318.3|9303.3|9313.6|9298.6|9318.3|9303.3|9313.6|9298.6|1
1629818710000|2021-08-24 15:25:10|9313.5|9298.5|9314.5|9299.5|9314.5|9299.5|9313.5|9298.5|2
1629818740000|2021-08-24 15:25:40|9313.5|9298.5|9314.5|9299.5|9314.5|9299.5|9313|9298|5
1629818750000|2021-08-24 15:25:50|9314|9299|9312.1|9297.1|9314|9299|9312.1|9297.1|2
1629818770000|2021-08-24 15:26:10|9312.9|9297.9|9312.5|9297.5|9313.6|9298.6|9312.5|9297.5|1
1629818790000|2021-08-24 15:26:30|9311.5|9296.5|9314.5|9299.5|9314.5|9299.5|9311.5|9296.5|1
1629818810000|2021-08-24 15:26:50|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313|9298|2
1629818830000|2021-08-24 15:27:10|9314.1|9299.1|9314.5|9299.5|9314.5|9299.5|9314.1|9299.1|1
1629818850000|2021-08-24 15:27:30|9314.6|9299.6|9314.6|9299.6|9315|9300|9314.6|9299.6|0
1629818870000|2021-08-24 15:27:50|9314.3|9299.3|9314.1|9299.1|9314.3|9299.3|9314.1|9299.1|0
1629818890000|2021-08-24 15:28:10|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1629818900000|2021-08-24 15:28:20|||||||||1
1629818920000|2021-08-24 15:28:40|9314.3|9299.3|9314.1|9299.1|9314.3|9299.3|9314.1|9299.1|0
1629818930000|2021-08-24 15:28:50|9314.5|9299.5|9315|9300|9315|9300|9313.1|9298.1|2
1629818950000|2021-08-24 15:29:10|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1629818980000|2021-08-24 15:29:40|9310.2|9295.2|9308.5|9293.5|9310.2|9295.2|9307.5|9292.5|35
1629818990000|2021-08-24 15:29:50|9308|9293|9307.6|9292.6|9308|9293|9307.1|9292.1|5
1629819000000|2021-08-24 15:30:00|9308|9293|9307.1|9292.1|9308.1|9293.1|9307.1|9292.1|4
1629819010000|2021-08-24 15:30:10|9307.5|9292.5|9308.1|9293.1|9308.1|9293.1|9307.5|9292.5|0
1629819020000|2021-08-24 15:30:20|||||||||1
1629819030000|2021-08-24 15:30:30|9308.6|9293.6|9309.6|9294.6|9311|9296|9308.6|9293.6|0
1629819040000|2021-08-24 15:30:40|9310.5|9295.5|9312|9297|9312|9297|9310|9295|9
1629819060000|2021-08-24 15:31:00|9311.7|9296.7|9311.5|9296.5|9311.7|9296.7|9311.5|9296.5|0
1629819080000|2021-08-24 15:31:20|9311.8|9296.8|9313.2|9298.2|9313.2|9298.2|9311.8|9296.8|1
1629819090000|2021-08-24 15:31:30|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1629819110000|2021-08-24 15:31:50|9313.5|9298.5|9315.9|9300.9|9315.9|9300.9|9313.5|9298.5|2
1629819120000|2021-08-24 15:32:00|9316|9301|9309.8|9294.8|9316|9301|9308.3|9293.3|9
1629819130000|2021-08-24 15:32:10|9309.3|9294.3|9308.8|9293.8|9309.3|9294.3|9308.8|9293.8|0
1629819150000|2021-08-24 15:32:30|9309.8|9294.8|9309.5|9294.5|9309.8|9294.8|9308|9293|3
1629819170000|2021-08-24 15:32:50|9310.8|9295.8|9311.3|9296.3|9311.3|9296.3|9310.8|9295.8|0
1629819190000|2021-08-24 15:33:10|9310.9|9295.9|9309|9294|9310.9|9295.9|9309|9294|2
1629819200000|2021-08-24 15:33:20|9308.5|9293.5|9305.8|9290.8|9308.5|9293.5|9304.5|9289.5|8
1629819210000|2021-08-24 15:33:30|9306.5|9291.5|9308.8|9293.8|9309.3|9294.3|9306.5|9291.5|0
1629819220000|2021-08-24 15:33:40|9308.3|9293.3|9307.8|9292.8|9308.3|9293.3|9307.8|9292.8|0
1629819230000|2021-08-24 15:33:50|9308.2|9293.2|9309.7|9294.7|9309.7|9294.7|9308.2|9293.2|0
1629819240000|2021-08-24 15:34:00|9309.8|9294.8|9310.8|9295.8|9310.8|9295.8|9309.8|9294.8|0
1629819250000|2021-08-24 15:34:10|9310.3|9295.3|9308.8|9293.8|9310.3|9295.3|9308.8|9293.8|7
1629819270000|2021-08-24 15:34:30|9308.2|9293.2|9308.8|9293.8|9308.8|9293.8|9307.8|9292.8|1
1629819280000|2021-08-24 15:34:40|9309.2|9294.2|9308|9293|9309.2|9294.2|9308|9293|0
1629819290000|2021-08-24 15:34:50|9308.2|9293.2|9307.5|9292.5|9308.2|9293.2|9307.5|9292.5|3
1629819300000|2021-08-24 15:35:00|9308.5|9293.5|9302.5|9287.5|9308.5|9293.5|9302|9287|10
1629819310000|2021-08-24 15:35:10|9302.2|9287.2|9302.5|9287.5|9302.5|9287.5|9302|9287|2
1629819320000|2021-08-24 15:35:20|9302.8|9287.8|9303|9288|9303|9288|9302.8|9287.8|0
1629819330000|2021-08-24 15:35:30|9302.7|9287.7|9302.5|9287.5|9302.7|9287.7|9302.5|9287.5|0
1629819390000|2021-08-24 15:36:30|9304.3|9289.3|9304.3|9289.3|9305.3|9290.3|9304.3|9289.3|0
1629819430000|2021-08-24 15:37:10|||||||||2
1629819440000|2021-08-24 15:37:20|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|1
1629819450000|2021-08-24 15:37:30|||||||||1
1629819460000|2021-08-24 15:37:40|9304.5|9289.5|9304.3|9289.3|9305.2|9290.2|9304|9289|1
1629819470000|2021-08-24 15:37:50|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|4
1629819480000|2021-08-24 15:38:00|||||||||1
1629819490000|2021-08-24 15:38:10|9302.7|9287.7|9300.8|9285.8|9302.7|9287.7|9300.3|9285.3|1
1629819510000|2021-08-24 15:38:30|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|1
1629819550000|2021-08-24 15:39:10|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|1
1629819560000|2021-08-24 15:39:20|9301.2|9286.2|9301.3|9286.3|9301.3|9286.3|9301.2|9286.2|0
1629819570000|2021-08-24 15:39:30|9302.3|9287.3|9305|9290|9305|9290|9302.3|9287.3|2
1629819580000|2021-08-24 15:39:40|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|0
1629819590000|2021-08-24 15:39:50|9304.9|9289.9|9304.8|9289.8|9304.9|9289.9|9303.3|9288.3|1
1629819600000|2021-08-24 15:40:00|9304.3|9289.3|9303.8|9288.8|9304.3|9289.3|9303.8|9288.8|1
1629819610000|2021-08-24 15:40:10|9304.5|9289.5|9304.8|9289.8|9304.8|9289.8|9304.5|9289.5|2
1629819620000|2021-08-24 15:40:20|9304.5|9289.5|9304.3|9289.3|9304.5|9289.5|9304.3|9289.3|0
1629819660000|2021-08-24 15:41:00|9303.7|9288.7|9304.8|9289.8|9304.8|9289.8|9303.3|9288.3|1
1629819700000|2021-08-24 15:41:40|9305.2|9290.2|9305.5|9290.5|9305.8|9290.8|9305.2|9290.2|1
1629819710000|2021-08-24 15:41:50|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|0
1629819720000|2021-08-24 15:42:00|9305.3|9290.3|9305.8|9290.8|9305.8|9290.8|9305.3|9290.3|0
1629819730000|2021-08-24 15:42:10|9306.2|9291.2|9304.8|9289.8|9306.2|9291.2|9304.8|9289.8|2
1629819770000|2021-08-24 15:42:50|9302.8|9287.8|9303.2|9288.2|9303.2|9288.2|9302.8|9287.8|3
1629819780000|2021-08-24 15:43:00|9303.3|9288.3|9303.8|9288.8|9303.8|9288.8|9303.3|9288.3|0
1629819810000|2021-08-24 15:43:30|9303.5|9288.5|9303.7|9288.7|9303.7|9288.7|9303.5|9288.5|1
1629819820000|2021-08-24 15:43:40|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|1
1629819830000|2021-08-24 15:43:50|||||||||1
1629819840000|2021-08-24 15:44:00|9305.8|9290.8|9307.8|9292.8|9307.8|9292.8|9305.8|9290.8|10
1629819850000|2021-08-24 15:44:10|9307.7|9292.7|9307|9292|9307.7|9292.7|9307|9292|1
1629819870000|2021-08-24 15:44:30|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1629819880000|2021-08-24 15:44:40|9305.5|9290.5|9304.8|9289.8|9305.5|9290.5|9304.8|9289.8|1
1629819920000|2021-08-24 15:45:20|9305.3|9290.3|9307|9292|9307|9292|9305.3|9290.3|2
1629819930000|2021-08-24 15:45:30|9307.8|9292.8|9310.8|9295.8|9310.8|9295.8|9307.8|9292.8|3
1629819980000|2021-08-24 15:46:20|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1629819990000|2021-08-24 15:46:30|9309|9294|9308.7|9293.7|9309|9294|9308.7|9293.7|1
1629820000000|2021-08-24 15:46:40|9308|9293|9311.5|9296.5|9312.5|9297.5|9307|9292|6
1629820010000|2021-08-24 15:46:50|9311.2|9296.2|9311.2|9296.2|9311.5|9296.5|9311|9296|0
1629820020000|2021-08-24 15:47:00|9311|9296|9311|9296|9311.5|9296.5|9311|9296|2
1629820030000|2021-08-24 15:47:10|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1629820040000|2021-08-24 15:47:20|||||||||1
1629820110000|2021-08-24 15:48:30|9311.9|9296.9|9312|9297|9312.2|9297.2|9311.9|9296.9|3
1629820120000|2021-08-24 15:48:40|9312.5|9297.5|9313.5|9298.5|9313.5|9298.5|9312.5|9297.5|1
1629820150000|2021-08-24 15:49:10|9315|9300|9314.5|9299.5|9315|9300|9314.5|9299.5|1
1629820160000|2021-08-24 15:49:20|9314|9299|9314|9299|9314|9299|9314|9299|0
1629820170000|2021-08-24 15:49:30|9312|9297|9313|9298|9313|9298|9312|9297|2
1629820180000|2021-08-24 15:49:40|9313.4|9298.4|9313.5|9298.5|9313.5|9298.5|9313.4|9298.4|0
1629820200000|2021-08-24 15:50:00|9314|9299|9314.5|9299.5|9314.5|9299.5|9314|9299|0
1629820220000|2021-08-24 15:50:20|9314.9|9299.9|9315|9300|9315|9300|9314.7|9299.7|0
1629820230000|2021-08-24 15:50:30|9316.5|9301.5|9315.5|9300.5|9316.5|9301.5|9314.9|9299.9|2
1629820240000|2021-08-24 15:50:40|9315.9|9300.9|9315|9300|9316|9301|9315|9300|0
1629820250000|2021-08-24 15:50:50|9314.5|9299.5|9315.5|9300.5|9315.5|9300.5|9314.5|9299.5|0
1629820260000|2021-08-24 15:51:00|||||||||1
1629820270000|2021-08-24 15:51:10|9319|9304|9316|9301|9319|9304|9316|9301|6
1629820280000|2021-08-24 15:51:20|9317|9302|9318|9303|9318|9303|9317|9302|4
1629820290000|2021-08-24 15:51:30|9318.4|9303.4|9319.5|9304.5|9319.5|9304.5|9318.4|9303.4|1
1629820300000|2021-08-24 15:51:40|9319|9304|9318|9303|9319|9304|9318|9303|0
1629820310000|2021-08-24 15:51:50|9318.4|9303.4|9319.5|9304.5|9320|9305|9318.4|9303.4|2
1629820320000|2021-08-24 15:52:00|9316.9|9301.9|9318.5|9303.5|9318.5|9303.5|9316.9|9301.9|3
1629820330000|2021-08-24 15:52:10|9319.5|9304.5|9321|9306|9321.7|9306.7|9319.5|9304.5|4
1629820340000|2021-08-24 15:52:20|9322|9307|9321|9306|9322.5|9307.5|9321|9306|4
1629820350000|2021-08-24 15:52:30|9321.7|9306.7|9322.5|9307.5|9323|9308|9321.7|9306.7|20
1629820360000|2021-08-24 15:52:40|9322.9|9307.9|9324.4|9309.4|9324.4|9309.4|9322.9|9307.9|8
1629820380000|2021-08-24 15:53:00|9324.9|9309.9|9328|9313|9328|9313|9324.9|9309.9|6
1629820420000|2021-08-24 15:53:40|9327.6|9312.6|9326.4|9311.4|9327.6|9312.6|9325.5|9310.5|2
1629820440000|2021-08-24 15:54:00|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|0
1629820450000|2021-08-24 15:54:10|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|0
1629820460000|2021-08-24 15:54:20|9327.7|9312.7|9326.5|9311.5|9327.7|9312.7|9326.5|9311.5|4
1629820470000|2021-08-24 15:54:30|9326.9|9311.9|9326.7|9311.7|9326.9|9311.9|9326.7|9311.7|1
1629820480000|2021-08-24 15:54:40|9327.2|9312.2|9332|9317|9332|9317|9327.2|9312.2|16
1629820490000|2021-08-24 15:54:50|9332.7|9317.7|9332.5|9317.5|9333.5|9318.5|9332.5|9317.5|3
1629820500000|2021-08-24 15:55:00|9333|9318|9332.5|9317.5|9333|9318|9332.5|9317.5|1
1629820510000|2021-08-24 15:55:10|||||||||6
1629820520000|2021-08-24 15:55:20|9333|9318|9335.7|9320.7|9335.7|9320.7|9333|9318|2
1629820530000|2021-08-24 15:55:30|9334.9|9319.9|9333.4|9318.4|9334.9|9319.9|9332.4|9317.4|10
1629820540000|2021-08-24 15:55:40|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|1
1629820550000|2021-08-24 15:55:50|9328.4|9313.4|9329.2|9314.2|9329.2|9314.2|9328.4|9313.4|0
1629820560000|2021-08-24 15:56:00|9329.5|9314.5|9329|9314|9329.5|9314.5|9329|9314|0
1629820570000|2021-08-24 15:56:10|9328.9|9313.9|9328.5|9313.5|9328.9|9313.9|9328.5|9313.5|1
1629820580000|2021-08-24 15:56:20|9327.8|9312.8|9327.9|9312.9|9327.9|9312.9|9327.5|9312.5|1
1629820590000|2021-08-24 15:56:30|9328|9313|9328.5|9313.5|9329|9314|9328|9313|0
1629820600000|2021-08-24 15:56:40|9326.2|9311.2|9327|9312|9327|9312|9324.5|9309.5|2
1629820610000|2021-08-24 15:56:50|9327.7|9312.7|9328|9313|9328|9313|9327.7|9312.7|1
1629820630000|2021-08-24 15:57:10|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|0
1629820640000|2021-08-24 15:57:20|9326.8|9311.8|9328|9313|9328|9313|9326.5|9311.5|0
1629820650000|2021-08-24 15:57:30|9329.4|9314.4|9330.7|9315.7|9330.7|9315.7|9329.4|9314.4|1
1629820660000|2021-08-24 15:57:40|9329.9|9314.9|9329.4|9314.4|9329.9|9314.9|9329.4|9314.4|0
1629820670000|2021-08-24 15:57:50|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|0
1629820680000|2021-08-24 15:58:00|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|0
1629820690000|2021-08-24 15:58:10|9329.8|9314.8|9332.7|9317.7|9332.9|9317.9|9329.8|9314.8|5
1629820700000|2021-08-24 15:58:20|9331.7|9316.7|9330.2|9315.2|9331.7|9316.7|9330.2|9315.2|4
1629820720000|2021-08-24 15:58:40|9329.4|9314.4|9327.7|9312.7|9329.4|9314.4|9327.7|9312.7|1
1629820730000|2021-08-24 15:58:50|9327|9312|9326.9|9311.9|9327|9312|9326.9|9311.9|0
1629820740000|2021-08-24 15:59:00|9326.4|9311.4|9326.5|9311.5|9326.9|9311.9|9326.4|9311.4|1
1629820750000|2021-08-24 15:59:10|9326.2|9311.2|9323.9|9308.9|9326.5|9311.5|9323.9|9308.9|2
1629820760000|2021-08-24 15:59:20|9325.2|9310.2|9326|9311|9326|9311|9325.2|9310.2|0
1629820770000|2021-08-24 15:59:30|9326.2|9311.2|9325.2|9310.2|9326.2|9311.2|9325.2|9310.2|0
1629820780000|2021-08-24 15:59:40|9326.2|9311.2|9327|9312|9327|9312|9325.5|9310.5|2
1629820790000|2021-08-24 15:59:50|9327.4|9312.4|9328.4|9313.4|9328.4|9313.4|9327.4|9312.4|7
1629820800000|2021-08-24 16:00:00|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|0
1629820810000|2021-08-24 16:00:10|9331.5|9316.5|9331.5|9316.5|9331.5|9316.5|9331.5|9316.5|0
1629820840000|2021-08-24 16:00:40|9331.9|9316.9|9333.2|9318.2|9333.7|9318.7|9331.9|9316.9|2
1629820850000|2021-08-24 16:00:50|9335.5|9320.5|9334.5|9319.5|9335.5|9320.5|9332.5|9317.5|4
1629820860000|2021-08-24 16:01:00|9334|9319|9335.5|9320.5|9335.5|9320.5|9334|9319|1
1629820870000|2021-08-24 16:01:10|9335|9320|9335|9320|9335|9320|9335|9320|0
1629820880000|2021-08-24 16:01:20|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1629820890000|2021-08-24 16:01:30|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|0
1629820900000|2021-08-24 16:01:40|9332.4|9317.4|9327.9|9312.9|9332.4|9317.4|9327.9|9312.9|3
1629820910000|2021-08-24 16:01:50|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|0
1629820920000|2021-08-24 16:02:00|9330.9|9315.9|9330.2|9315.2|9330.9|9315.9|9329.9|9314.9|2
1629820930000|2021-08-24 16:02:10|9331.2|9316.2|9330.2|9315.2|9331.2|9316.2|9330.2|9315.2|0
1629820950000|2021-08-24 16:02:30|9330.5|9315.5|9330.7|9315.7|9330.7|9315.7|9330.5|9315.5|0
1629820970000|2021-08-24 16:02:50|9331|9316|9331.2|9316.2|9331.2|9316.2|9331|9316|0
1629820980000|2021-08-24 16:03:00|9331.7|9316.7|9332.2|9317.2|9332.2|9317.2|9331.7|9316.7|0
1629820990000|2021-08-24 16:03:10|9331.2|9316.2|9332.2|9317.2|9332.2|9317.2|9331.2|9316.2|1
1629821000000|2021-08-24 16:03:20|||||||||1
1629821010000|2021-08-24 16:03:30|9332.9|9317.9|9333.2|9318.2|9333.2|9318.2|9332.9|9317.9|0
1629821030000|2021-08-24 16:03:50|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|1
1629821050000|2021-08-24 16:04:10|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.4|9316.4|1
1629821070000|2021-08-24 16:04:30|9332|9317|9332|9317|9332|9317|9332|9317|0
1629821090000|2021-08-24 16:04:50|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|0
1629821130000|2021-08-24 16:05:30|9332|9317|9333|9318|9333|9318|9332|9317|0
1629821150000|2021-08-24 16:05:50|9332.7|9317.7|9333|9318|9333|9318|9331.7|9316.7|4
1629821160000|2021-08-24 16:06:00|9333.2|9318.2|9333.7|9318.7|9333.7|9318.7|9333.2|9318.2|0
1629821170000|2021-08-24 16:06:10|9334|9319|9336.9|9321.9|9337|9322|9334|9319|17
1629821180000|2021-08-24 16:06:20|9337.4|9322.4|9336.2|9321.2|9337.5|9322.5|9335.7|9320.7|14
1629821190000|2021-08-24 16:06:30|9335.7|9320.7|9334.5|9319.5|9335.7|9320.7|9333.4|9318.4|6
1629821200000|2021-08-24 16:06:40|9334.7|9319.7|9337.2|9322.2|9337.7|9322.7|9334|9319|1
1629821220000|2021-08-24 16:07:00|||||||||3
1629821250000|2021-08-24 16:07:30|9336.5|9321.5|9340.5|9325.5|9340.7|9325.7|9336.5|9321.5|36
1629821270000|2021-08-24 16:07:50|9340|9325|9342.7|9327.7|9342.7|9327.7|9340|9325|15
1629821280000|2021-08-24 16:08:00|9343.2|9328.2|9342.7|9327.7|9343.2|9328.2|9341.2|9326.2|20
1629821290000|2021-08-24 16:08:10|||||||||4
1629821300000|2021-08-24 16:08:20|9343|9328|9343|9328|9343|9328|9343|9328|3
1629821310000|2021-08-24 16:08:30|9343.4|9328.4|9343.5|9328.5|9343.5|9328.5|9343.4|9328.4|0
1629821320000|2021-08-24 16:08:40|9342.9|9327.9|9340.2|9325.2|9342.9|9327.9|9340.2|9325.2|11
1629821340000|2021-08-24 16:09:00|9340.5|9325.5|9338.7|9323.7|9340.5|9325.5|9337.9|9322.9|8
1629821350000|2021-08-24 16:09:10|9334.9|9319.9|9338.7|9323.7|9338.7|9323.7|9334.9|9319.9|6
1629821360000|2021-08-24 16:09:20|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|0
1629821380000|2021-08-24 16:09:40|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|0
1629821390000|2021-08-24 16:09:50|9341.2|9326.2|9344.2|9329.2|9344.2|9329.2|9341.2|9326.2|7
1629821400000|2021-08-24 16:10:00|||||||||1
1629821410000|2021-08-24 16:10:10|9344|9329|9347|9332|9347|9332|9344|9329|3
1629821420000|2021-08-24 16:10:20|9349.5|9334.5|9350.4|9335.4|9351.7|9336.7|9349.5|9334.5|18
1629821430000|2021-08-24 16:10:30|9350|9335|9347.4|9332.4|9350.5|9335.5|9346.2|9331.2|9
1629821440000|2021-08-24 16:10:40|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.4|9333.4|1
1629821450000|2021-08-24 16:10:50|9348.9|9333.9|9349|9334|9349|9334|9348.9|9333.9|0
1629821480000|2021-08-24 16:11:20|9349.4|9334.4|9352|9337|9352|9337|9349.4|9334.4|5
1629821490000|2021-08-24 16:11:30|9352.7|9337.7|9355.6|9340.6|9355.6|9340.6|9352.7|9337.7|12
1629821500000|2021-08-24 16:11:40|9355.2|9340.2|9358.1|9343.1|9358.1|9343.1|9355.2|9340.2|3
1629821510000|2021-08-24 16:11:50|9357.9|9342.9|9360.4|9345.4|9360.4|9345.4|9357.9|9342.9|21
1629821520000|2021-08-24 16:12:00|9360.3|9345.3|9360.8|9345.8|9361.1|9346.1|9359.8|9344.8|13
1629821540000|2021-08-24 16:12:20|9360.4|9345.4|9360.6|9345.6|9360.6|9345.6|9360.4|9345.4|2
1629821550000|2021-08-24 16:12:30|9360.4|9345.4|9359.8|9344.8|9360.4|9345.4|9359.4|9344.4|7
1629821560000|2021-08-24 16:12:40|9360.1|9345.1|9357.1|9342.1|9360.1|9345.1|9356.7|9341.7|14
1629821570000|2021-08-24 16:12:50|9356.4|9341.4|9357.1|9342.1|9357.1|9342.1|9356.4|9341.4|3
1629821580000|2021-08-24 16:13:00|9357.4|9342.4|9359.1|9344.1|9359.1|9344.1|9357.4|9342.4|0
1629821600000|2021-08-24 16:13:20|9358.7|9343.7|9358.6|9343.6|9358.7|9343.7|9358.6|9343.6|0
1629821610000|2021-08-24 16:13:30|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|3
1629821620000|2021-08-24 16:13:40|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1629821630000|2021-08-24 16:13:50|9358.1|9343.1|9354.9|9339.9|9358.1|9343.1|9354.6|9339.6|3
1629821640000|2021-08-24 16:14:00|9355.1|9340.1|9355.4|9340.4|9355.4|9340.4|9354.7|9339.7|3
1629821650000|2021-08-24 16:14:10|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629821660000|2021-08-24 16:14:20|9354.6|9339.6|9355.7|9340.7|9355.7|9340.7|9354.6|9339.6|2
1629821670000|2021-08-24 16:14:30|9356.8|9341.8|9358.3|9343.3|9358.3|9343.3|9356.8|9341.8|5
1629821680000|2021-08-24 16:14:40|9357.8|9342.8|9358.3|9343.3|9358.3|9343.3|9357.8|9342.8|4
1629821700000|2021-08-24 16:15:00|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|5
1629821720000|2021-08-24 16:15:20|9354.9|9339.9|9354.4|9339.4|9354.9|9339.9|9353.7|9338.7|11
1629821730000|2021-08-24 16:15:30|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|0
1629821740000|2021-08-24 16:15:40|9355.4|9340.4|9354.6|9339.6|9356.9|9341.9|9354.6|9339.6|5
1629821760000|2021-08-24 16:16:00|9354.4|9339.4|9353.4|9338.4|9354.9|9339.9|9351.9|9336.9|10
1629821770000|2021-08-24 16:16:10|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|1
1629821780000|2021-08-24 16:16:20|9356.8|9341.8|9356.6|9341.6|9356.9|9341.9|9355.4|9340.4|5
1629821800000|2021-08-24 16:16:40|9357.6|9342.6|9357.4|9342.4|9357.6|9342.6|9357.1|9342.1|7
1629821820000|2021-08-24 16:17:00|9357.3|9342.3|9357.4|9342.4|9357.4|9342.4|9357.3|9342.3|1
1629821830000|2021-08-24 16:17:10|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|5
1629821840000|2021-08-24 16:17:20|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|1
1629821850000|2021-08-24 16:17:30|9356.2|9341.2|9357.1|9342.1|9357.1|9342.1|9356.2|9341.2|0
1629821860000|2021-08-24 16:17:40|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629821880000|2021-08-24 16:18:00|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1629821890000|2021-08-24 16:18:10|||||||||1
1629821920000|2021-08-24 16:18:40|||||||||1
1629821930000|2021-08-24 16:18:50|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629821950000|2021-08-24 16:19:10|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629821970000|2021-08-24 16:19:30|9357.6|9342.6|9360.3|9345.3|9360.8|9345.8|9357.6|9342.6|17
1629821990000|2021-08-24 16:19:50|9360.6|9345.6|9361.8|9346.8|9361.8|9346.8|9360.6|9345.6|10
1629822000000|2021-08-24 16:20:00|9359|9344|9361.8|9346.8|9361.8|9346.8|9358.2|9343.2|9
1629822010000|2021-08-24 16:20:10|9361.6|9346.6|9361.3|9346.3|9361.6|9346.6|9361.3|9346.3|1
1629822020000|2021-08-24 16:20:20|9360.8|9345.8|9359.6|9344.6|9360.8|9345.8|9358.9|9343.9|3
1629822030000|2021-08-24 16:20:30|9358.9|9343.9|9357.2|9342.2|9359.2|9344.2|9356.7|9341.7|8
1629822040000|2021-08-24 16:20:40|9356.2|9341.2|9357.7|9342.7|9357.7|9342.7|9355.7|9340.7|1
1629822050000|2021-08-24 16:20:50|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629822060000|2021-08-24 16:21:00|9357.9|9342.9|9357.7|9342.7|9357.9|9342.9|9357.7|9342.7|0
1629822070000|2021-08-24 16:21:10|9357.4|9342.4|9356.7|9341.7|9357.4|9342.4|9356.7|9341.7|7
1629822080000|2021-08-24 16:21:20|9357.2|9342.2|9358.2|9343.2|9358.6|9343.6|9357.2|9342.2|3
1629822090000|2021-08-24 16:21:30|9358.1|9343.1|9358.9|9343.9|9358.9|9343.9|9358.1|9343.1|0
1629822100000|2021-08-24 16:21:40|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|1
1629822130000|2021-08-24 16:22:10|||||||||1
1629822140000|2021-08-24 16:22:20|9360.1|9345.1|9360.8|9345.8|9360.8|9345.8|9360.1|9345.1|1
1629822160000|2021-08-24 16:22:40|9361.1|9346.1|9361.3|9346.3|9361.3|9346.3|9361.1|9346.1|0
1629822170000|2021-08-24 16:22:50|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1629822180000|2021-08-24 16:23:00|9361.1|9346.1|9361.3|9346.3|9361.3|9346.3|9360.9|9345.9|2
1629822190000|2021-08-24 16:23:10|9360.1|9345.1|9357.6|9342.6|9360.1|9345.1|9357.2|9342.2|12
1629822200000|2021-08-24 16:23:20|9357.2|9342.2|9357.6|9342.6|9357.6|9342.6|9357.2|9342.2|2
1629822210000|2021-08-24 16:23:30|9355.4|9340.4|9354.7|9339.7|9355.4|9340.4|9354.7|9339.7|2
1629822230000|2021-08-24 16:23:50|9354.6|9339.6|9353.2|9338.2|9354.6|9339.6|9353.2|9338.2|5
1629822240000|2021-08-24 16:24:00|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|1
1629822250000|2021-08-24 16:24:10|9355.9|9340.9|9355.4|9340.4|9355.9|9340.9|9355.4|9340.4|0
1629822270000|2021-08-24 16:24:30|9355.9|9340.9|9356.7|9341.7|9356.7|9341.7|9355.9|9340.9|1
1629822280000|2021-08-24 16:24:40|9356.4|9341.4|9357.1|9342.1|9357.1|9342.1|9356.2|9341.2|2
1629822290000|2021-08-24 16:24:50|9358.6|9343.6|9359.4|9344.4|9359.4|9344.4|9358.6|9343.6|12
1629822300000|2021-08-24 16:25:00|9359.9|9344.9|9359.4|9344.4|9360.2|9345.2|9359.4|9344.4|2
1629822310000|2021-08-24 16:25:10|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|2
1629822320000|2021-08-24 16:25:20|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|0
1629822330000|2021-08-24 16:25:30|9360.6|9345.6|9359.6|9344.6|9360.6|9345.6|9359.6|9344.6|4
1629822350000|2021-08-24 16:25:50|9355.9|9340.9|9356.6|9341.6|9356.7|9341.7|9355.9|9340.9|11
1629822360000|2021-08-24 16:26:00|9356.1|9341.1|9357.6|9342.6|9357.6|9342.6|9356.1|9341.1|3
1629822370000|2021-08-24 16:26:10|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1629822390000|2021-08-24 16:26:30|9357.2|9342.2|9358.2|9343.2|9358.2|9343.2|9357.2|9342.2|0
1629822400000|2021-08-24 16:26:40|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1629822420000|2021-08-24 16:27:00|9357.7|9342.7|9358.1|9343.1|9358.6|9343.6|9357.7|9342.7|2
1629822460000|2021-08-24 16:27:40|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629822480000|2021-08-24 16:28:00|9357.7|9342.7|9354.2|9339.2|9357.7|9342.7|9353.9|9338.9|1
1629822490000|2021-08-24 16:28:10|9354.7|9339.7|9354.7|9339.7|9354.7|9339.7|9354.7|9339.7|0
1629822500000|2021-08-24 16:28:20|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|0
1629822510000|2021-08-24 16:28:30|9351.7|9336.7|9351.2|9336.2|9351.7|9336.7|9350.7|9335.7|13
1629822520000|2021-08-24 16:28:40|9350.4|9335.4|9350.7|9335.7|9352.2|9337.2|9350.4|9335.4|2
1629822530000|2021-08-24 16:28:50|9350.1|9335.1|9353.2|9338.2|9353.2|9338.2|9349.7|9334.7|1
1629822540000|2021-08-24 16:29:00|9353.1|9338.1|9353.8|9338.8|9353.8|9338.8|9352.7|9337.7|1
1629822550000|2021-08-24 16:29:10|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1629822560000|2021-08-24 16:29:20|9354.8|9339.8|9353.9|9338.9|9354.8|9339.8|9353.9|9338.9|0
1629822570000|2021-08-24 16:29:30|9353.2|9338.2|9353.6|9338.6|9353.6|9338.6|9353.2|9338.2|0
1629822600000|2021-08-24 16:30:00|9354.3|9339.3|9354.4|9339.4|9354.4|9339.4|9354.3|9339.3|0
1629822610000|2021-08-24 16:30:10|9354.9|9339.9|9354.4|9339.4|9354.9|9339.9|9354.4|9339.4|0
1629822630000|2021-08-24 16:30:30|9354.8|9339.8|9354.9|9339.9|9354.9|9339.9|9354.8|9339.8|0
1629822640000|2021-08-24 16:30:40|9354.8|9339.8|9351.7|9336.7|9354.8|9339.8|9351.7|9336.7|6
1629822650000|2021-08-24 16:30:50|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|1
1629822670000|2021-08-24 16:31:10|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|1
1629822710000|2021-08-24 16:31:50|9349.9|9334.9|9349.2|9334.2|9349.9|9334.9|9349.2|9334.2|0
1629822720000|2021-08-24 16:32:00|9349.6|9334.6|9349.7|9334.7|9351.7|9336.7|9349.6|9334.6|5
1629822750000|2021-08-24 16:32:30|9349.6|9334.6|9349.1|9334.1|9349.6|9334.6|9349.1|9334.1|1
1629822770000|2021-08-24 16:32:50|9349.8|9334.8|9349.4|9334.4|9349.8|9334.8|9349.4|9334.4|0
1629822780000|2021-08-24 16:33:00|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|1
1629822800000|2021-08-24 16:33:20|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|1
1629822820000|2021-08-24 16:33:40|9347.7|9332.7|9347.4|9332.4|9348.2|9333.2|9347.4|9332.4|0
1629822840000|2021-08-24 16:34:00|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|0
1629822850000|2021-08-24 16:34:10|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.4|9331.4|6
1629822860000|2021-08-24 16:34:20|9346.1|9331.1|9346.6|9331.6|9346.7|9331.7|9346.1|9331.1|4
1629822870000|2021-08-24 16:34:30|9347.6|9332.6|9349.6|9334.6|9349.6|9334.6|9347.4|9332.4|1
1629822880000|2021-08-24 16:34:40|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|1
1629822890000|2021-08-24 16:34:50|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1629822900000|2021-08-24 16:35:00|9346.4|9331.4|9346.1|9331.1|9346.4|9331.4|9346.1|9331.1|0
1629822930000|2021-08-24 16:35:30|9346.7|9331.7|9345.9|9330.9|9346.9|9331.9|9345.4|9330.4|1
1629822940000|2021-08-24 16:35:40|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|1
1629822960000|2021-08-24 16:36:00|9344.7|9329.7|9344.6|9329.6|9344.7|9329.7|9342.2|9327.2|2
1629822970000|2021-08-24 16:36:10|9345.8|9330.8|9346.4|9331.4|9346.4|9331.4|9345.8|9330.8|0
1629822980000|2021-08-24 16:36:20|9346.9|9331.9|9345.6|9330.6|9346.9|9331.9|9345.6|9330.6|0
1629822990000|2021-08-24 16:36:30|9345.4|9330.4|9344.4|9329.4|9345.4|9330.4|9344.4|9329.4|0
1629823000000|2021-08-24 16:36:40|9344.1|9329.1|9339.2|9324.2|9344.1|9329.1|9339.2|9324.2|35
1629823010000|2021-08-24 16:36:50|9339.1|9324.1|9338.9|9323.9|9339.4|9324.4|9338.9|9323.9|1
1629823030000|2021-08-24 16:37:10|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|2
1629823070000|2021-08-24 16:37:50|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|1
1629823080000|2021-08-24 16:38:00|9343.9|9328.9|9338.9|9323.9|9344.4|9329.4|9338.9|9323.9|1
1629823090000|2021-08-24 16:38:10|9339.4|9324.4|9340.9|9325.9|9340.9|9325.9|9339.4|9324.4|2
1629823100000|2021-08-24 16:38:20|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|0
1629823140000|2021-08-24 16:39:00|9341.2|9326.2|9340.9|9325.9|9341.2|9326.2|9340.9|9325.9|0
1629823170000|2021-08-24 16:39:30|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1629823190000|2021-08-24 16:39:50|9342.9|9327.9|9345.1|9330.1|9345.9|9330.9|9342.9|9327.9|10
1629823200000|2021-08-24 16:40:00|9344.9|9329.9|9341.6|9326.6|9344.9|9329.9|9341.6|9326.6|4
1629823210000|2021-08-24 16:40:10|9342.5|9327.5|9344.6|9329.6|9344.6|9329.6|9342.5|9327.5|3
1629823220000|2021-08-24 16:40:20|9345.9|9330.9|9344.2|9329.2|9346.7|9331.7|9344.2|9329.2|11
1629823230000|2021-08-24 16:40:30|9344.4|9329.4|9341.9|9326.9|9344.4|9329.4|9341.6|9326.6|10
1629823240000|2021-08-24 16:40:40|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|1
1629823260000|2021-08-24 16:41:00|9338.1|9323.1|9341.2|9326.2|9341.2|9326.2|9338.1|9323.1|17
1629823270000|2021-08-24 16:41:10|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|10
1629823280000|2021-08-24 16:41:20|9342.4|9327.4|9342.4|9327.4|9342.7|9327.7|9342.4|9327.4|13
1629823290000|2021-08-24 16:41:30|9342.7|9327.7|9342.9|9327.9|9343.4|9328.4|9342.4|9327.4|3
1629823310000|2021-08-24 16:41:50|||||||||2
1629823320000|2021-08-24 16:42:00|9343.8|9328.8|9345.9|9330.9|9346.6|9331.6|9343.8|9328.8|1
1629823330000|2021-08-24 16:42:10|9346.6|9331.6|9346.9|9331.9|9346.9|9331.9|9346.6|9331.6|1
1629823360000|2021-08-24 16:42:40|9348.6|9333.6|9350.3|9335.3|9350.3|9335.3|9348.6|9333.6|12
1629823370000|2021-08-24 16:42:50|9349.9|9334.9|9341.1|9326.1|9349.9|9334.9|9341.1|9326.1|19
1629823380000|2021-08-24 16:43:00|9340.7|9325.7|9341.6|9326.6|9341.6|9326.6|9340.2|9325.2|4
1629823390000|2021-08-24 16:43:10|9342.1|9327.1|9342.9|9327.9|9342.9|9327.9|9342.1|9327.1|1
1629823400000|2021-08-24 16:43:20|9343.6|9328.6|9343.9|9328.9|9343.9|9328.9|9343.6|9328.6|0
1629823410000|2021-08-24 16:43:30|9344.9|9329.9|9345.9|9330.9|9346.9|9331.9|9344.9|9329.9|0
1629823420000|2021-08-24 16:43:40|9347.3|9332.3|9348.6|9333.6|9348.6|9333.6|9347.3|9332.3|0
1629823430000|2021-08-24 16:43:50|9347.9|9332.9|9344.9|9329.9|9347.9|9332.9|9344.9|9329.9|1
1629823440000|2021-08-24 16:44:00|9345.2|9330.2|9344.9|9329.9|9345.4|9330.4|9344.9|9329.9|0
1629823450000|2021-08-24 16:44:10|9346.4|9331.4|9345.4|9330.4|9346.4|9331.4|9345.1|9330.1|4
1629823470000|2021-08-24 16:44:30|9346.1|9331.1|9346.4|9331.4|9346.4|9331.4|9346.1|9331.1|0
1629823490000|2021-08-24 16:44:50|9346.9|9331.9|9346.4|9331.4|9346.9|9331.9|9346.4|9331.4|1
1629823510000|2021-08-24 16:45:10|9342.9|9327.9|9342.4|9327.4|9342.9|9327.9|9342.4|9327.4|1
1629823530000|2021-08-24 16:45:30|9339.9|9324.9|9339.4|9324.4|9339.9|9324.9|9339.4|9324.4|2
1629823540000|2021-08-24 16:45:40|9338.7|9323.7|9338.4|9323.4|9338.7|9323.7|9338.4|9323.4|0
1629823560000|2021-08-24 16:46:00|9337.9|9322.9|9338.4|9323.4|9338.4|9323.4|9337.9|9322.9|1
1629823600000|2021-08-24 16:46:40|9339.6|9324.6|9342.7|9327.7|9343.7|9328.7|9338.9|9323.9|5
1629823610000|2021-08-24 16:46:50|9342.4|9327.4|9343.3|9328.3|9343.3|9328.3|9342.2|9327.2|1
1629823620000|2021-08-24 16:47:00|9343.7|9328.7|9343.9|9328.9|9344.2|9329.2|9343.7|9328.7|0
1629823630000|2021-08-24 16:47:10|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|1
1629823650000|2021-08-24 16:47:30|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1629823670000|2021-08-24 16:47:50|9342.7|9327.7|9343.1|9328.1|9343.1|9328.1|9342.7|9327.7|2
1629823680000|2021-08-24 16:48:00|9343.2|9328.2|9342.7|9327.7|9343.2|9328.2|9342.7|9327.7|0
1629823690000|2021-08-24 16:48:10|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1629823700000|2021-08-24 16:48:20|9340.9|9325.9|9341.4|9326.4|9341.4|9326.4|9340.9|9325.9|2
1629823710000|2021-08-24 16:48:30|9341.7|9326.7|9341.9|9326.9|9341.9|9326.9|9341.7|9326.7|0
1629823740000|2021-08-24 16:49:00|9341.6|9326.6|9340.9|9325.9|9341.6|9326.6|9340.9|9325.9|1
1629823760000|2021-08-24 16:49:20|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|2
1629823790000|2021-08-24 16:49:50|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1629823800000|2021-08-24 16:50:00|9339.9|9324.9|9343.4|9328.4|9344.4|9329.4|9339.9|9324.9|5
1629823810000|2021-08-24 16:50:10|9342.4|9327.4|9343.4|9328.4|9343.4|9328.4|9340.4|9325.4|7
1629823850000|2021-08-24 16:50:50|9342.7|9327.7|9344.2|9329.2|9344.2|9329.2|9342.7|9327.7|3
1629823860000|2021-08-24 16:51:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1629823880000|2021-08-24 16:51:20|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|1
1629823890000|2021-08-24 16:51:30|9345.9|9330.9|9348.1|9333.1|9348.1|9333.1|9345.9|9330.9|2
1629823900000|2021-08-24 16:51:40|9346.2|9331.2|9343.7|9328.7|9346.2|9331.2|9342.7|9327.7|2
1629823910000|2021-08-24 16:51:50|9342.4|9327.4|9342.8|9327.8|9342.8|9327.8|9342.4|9327.4|2
1629823920000|2021-08-24 16:52:00|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1629823930000|2021-08-24 16:52:10|9342.2|9327.2|9343.7|9328.7|9343.7|9328.7|9342.2|9327.2|4
1629823940000|2021-08-24 16:52:20|9344.2|9329.2|9342.7|9327.7|9344.2|9329.2|9342.7|9327.7|0
1629823970000|2021-08-24 16:52:50|9343.1|9328.1|9342.7|9327.7|9343.1|9328.1|9341.2|9326.2|3
1629823980000|2021-08-24 16:53:00|9343.1|9328.1|9342.7|9327.7|9343.1|9328.1|9342.2|9327.2|7
1629824010000|2021-08-24 16:53:30|9338.7|9323.7|9338.2|9323.2|9338.7|9323.7|9338.2|9323.2|1
1629824030000|2021-08-24 16:53:50|||||||||1
1629824040000|2021-08-24 16:54:00|9337.9|9322.9|9338.2|9323.2|9338.2|9323.2|9337.7|9322.7|7
1629824060000|2021-08-24 16:54:20|9338.6|9323.6|9341.7|9326.7|9341.7|9326.7|9338.6|9323.6|1
1629824070000|2021-08-24 16:54:30|9341.4|9326.4|9341.2|9326.2|9341.4|9326.4|9341.2|9326.2|0
1629824100000|2021-08-24 16:55:00|9341.7|9326.7|9341.2|9326.2|9341.7|9326.7|9341.2|9326.2|1
1629824110000|2021-08-24 16:55:10|9341.6|9326.6|9341.2|9326.2|9341.7|9326.7|9341.2|9326.2|2
1629824130000|2021-08-24 16:55:30|9341.7|9326.7|9339.2|9324.2|9341.7|9326.7|9339.2|9324.2|4
1629824140000|2021-08-24 16:55:40|9338.7|9323.7|9335.9|9320.9|9338.7|9323.7|9335.9|9320.9|1
1629824160000|2021-08-24 16:56:00|9335.7|9320.7|9337.2|9322.2|9337.2|9322.2|9335.7|9320.7|3
1629824200000|2021-08-24 16:56:40|9338.2|9323.2|9341.7|9326.7|9341.7|9326.7|9338.2|9323.2|2
1629824210000|2021-08-24 16:56:50|9341.4|9326.4|9339.2|9324.2|9341.4|9326.4|9339.2|9324.2|5
1629824220000|2021-08-24 16:57:00|9338.5|9323.5|9340.2|9325.2|9340.2|9325.2|9338.2|9323.2|1
1629824260000|2021-08-24 16:57:40|9339.2|9324.2|9338.9|9323.9|9339.2|9324.2|9338.9|9323.9|1
1629824270000|2021-08-24 16:57:50|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|0
1629824280000|2021-08-24 16:58:00|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|1
1629824310000|2021-08-24 16:58:30|9339.4|9324.4|9339.7|9324.7|9339.7|9324.7|9339.4|9324.4|0
1629824330000|2021-08-24 16:58:50|9339.4|9324.4|9337.2|9322.2|9339.4|9324.4|9337.2|9322.2|2
1629824340000|2021-08-24 16:59:00|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|1
1629824350000|2021-08-24 16:59:10|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|6
1629824360000|2021-08-24 16:59:20|9337.4|9322.4|9337.4|9322.4|9337.4|9322.4|9337.4|9322.4|7
1629824390000|2021-08-24 16:59:50|9334.4|9319.4|9334|9319|9334.4|9319.4|9334|9319|8
1629824400000|2021-08-24 17:00:00|9333.9|9318.9|9333.9|9318.9|9334.2|9319.2|9332.9|9317.9|9
1629824430000|2021-08-24 17:00:30|9333.4|9318.4|9333.9|9318.9|9333.9|9318.9|9333.4|9318.4|0
1629824470000|2021-08-24 17:01:10|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|0
1629824490000|2021-08-24 17:01:30|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|1
1629824520000|2021-08-24 17:02:00|9337.2|9322.2|9340.4|9325.4|9340.4|9325.4|9337.2|9322.2|1
1629824570000|2021-08-24 17:02:50|9341.4|9326.4|9342.2|9327.2|9342.4|9327.4|9341.4|9326.4|5
1629824580000|2021-08-24 17:03:00|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1629824590000|2021-08-24 17:03:10|9343.4|9328.4|9344|9329|9344|9329|9343.4|9328.4|1
1629824610000|2021-08-24 17:03:30|9344.4|9329.4|9342.4|9327.4|9344.5|9329.5|9342.4|9327.4|1
1629824620000|2021-08-24 17:03:40|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1629824630000|2021-08-24 17:03:50|9344.2|9329.2|9344.4|9329.4|9344.4|9329.4|9344.2|9329.2|0
1629824640000|2021-08-24 17:04:00|9344.2|9329.2|9341.9|9326.9|9344.2|9329.2|9341.9|9326.9|6
1629824700000|2021-08-24 17:05:00|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|0
1629824710000|2021-08-24 17:05:10|9342.6|9327.6|9343.4|9328.4|9343.4|9328.4|9342.6|9327.6|1
1629824720000|2021-08-24 17:05:20|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1629824740000|2021-08-24 17:05:40|9344.2|9329.2|9345.9|9330.9|9345.9|9330.9|9344.2|9329.2|13
1629824750000|2021-08-24 17:05:50|9347.7|9332.7|9349.6|9334.6|9349.6|9334.6|9347|9332|1
1629824760000|2021-08-24 17:06:00|9349.2|9334.2|9343.7|9328.7|9349.2|9334.2|9343.4|9328.4|9
1629824770000|2021-08-24 17:06:10|9344.2|9329.2|9344.4|9329.4|9344.4|9329.4|9344.2|9329.2|0
1629824790000|2021-08-24 17:06:30|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|9346.4|9331.4|1
1629824810000|2021-08-24 17:06:50|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|1
1629824840000|2021-08-24 17:07:20|9347.4|9332.4|9347|9332|9347.4|9332.4|9347|9332|0
1629824850000|2021-08-24 17:07:30|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1629824860000|2021-08-24 17:07:40|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|1
1629824870000|2021-08-24 17:07:50|9348.2|9333.2|9349.6|9334.6|9349.6|9334.6|9348.2|9333.2|0
1629824910000|2021-08-24 17:08:30|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1629824920000|2021-08-24 17:08:40|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|3
1629824930000|2021-08-24 17:08:50|9352.6|9337.6|9352.2|9337.2|9352.7|9337.7|9352.2|9337.2|0
1629824940000|2021-08-24 17:09:00|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9351.6|9336.6|1
1629824950000|2021-08-24 17:09:10|9352.6|9337.6|9354.2|9339.2|9354.2|9339.2|9352.6|9337.6|13
1629824960000|2021-08-24 17:09:20|9356.3|9341.3|9355.9|9340.9|9358.6|9343.6|9355.7|9340.7|16
1629824970000|2021-08-24 17:09:30|9355.7|9340.7|9357.3|9342.3|9357.3|9342.3|9355.7|9340.7|9
1629824980000|2021-08-24 17:09:40|9357.1|9342.1|9356.9|9341.9|9357.6|9342.6|9356.7|9341.7|1
1629825030000|2021-08-24 17:10:30|9357.4|9342.4|9358.1|9343.1|9358.1|9343.1|9357.4|9342.4|0
1629825040000|2021-08-24 17:10:40|9358.2|9343.2|9356.7|9341.7|9359.4|9344.4|9356.4|9341.4|4
1629825090000|2021-08-24 17:11:30|9356.4|9341.4|9356.6|9341.6|9356.6|9341.6|9355.9|9340.9|1
1629825100000|2021-08-24 17:11:40|9356.7|9341.7|9353.6|9338.6|9356.7|9341.7|9352.9|9337.9|59
1629825120000|2021-08-24 17:12:00|9353.4|9338.4|9354.4|9339.4|9354.4|9339.4|9353.4|9338.4|0
1629825150000|2021-08-24 17:12:30|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|1
1629825160000|2021-08-24 17:12:40|9354.2|9339.2|9356.4|9341.4|9356.4|9341.4|9354.1|9339.1|12
1629825170000|2021-08-24 17:12:50|9357.9|9342.9|9358.9|9343.9|9358.9|9343.9|9357.9|9342.9|6
1629825180000|2021-08-24 17:13:00|9359.4|9344.4|9361.1|9346.1|9361.1|9346.1|9359.4|9344.4|2
1629825190000|2021-08-24 17:13:10|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1629825200000|2021-08-24 17:13:20|9360.4|9345.4|9360.1|9345.1|9360.6|9345.6|9360.1|9345.1|29
1629825230000|2021-08-24 17:13:50|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|0
1629825240000|2021-08-24 17:14:00|9360.6|9345.6|9361.3|9346.3|9361.3|9346.3|9360.6|9345.6|6
1629825250000|2021-08-24 17:14:10|9361.8|9346.8|9367.1|9352.1|9369|9354|9361.8|9346.8|22
1629825260000|2021-08-24 17:14:20|9367.5|9352.5|9366.7|9351.7|9367.5|9352.5|9365.7|9350.7|4
1629825270000|2021-08-24 17:14:30|9367.5|9352.5|9370.2|9355.2|9370.2|9355.2|9366.7|9351.7|10
1629825280000|2021-08-24 17:14:40|9370|9355|9366.5|9351.5|9370|9355|9365.2|9350.2|16
1629825290000|2021-08-24 17:14:50|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|0
1629825300000|2021-08-24 17:15:00|9366.2|9351.2|9366.5|9351.5|9366.5|9351.5|9366.2|9351.2|1
1629825310000|2021-08-24 17:15:10|9366.8|9351.8|9367.3|9352.3|9367.3|9352.3|9366.8|9351.8|11
1629825320000|2021-08-24 17:15:20|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|11
1629825330000|2021-08-24 17:15:30|9367.2|9352.2|9369.7|9354.7|9370.4|9355.4|9367.2|9352.2|18
1629825340000|2021-08-24 17:15:40|9370.2|9355.2|9374|9359|9374|9359|9370.2|9355.2|19
1629825350000|2021-08-24 17:15:50|9374.5|9359.5|9373.7|9358.7|9374.7|9359.7|9373.7|9358.7|3
1629825360000|2021-08-24 17:16:00|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|13
1629825370000|2021-08-24 17:16:10|9371.7|9356.7|9372.9|9357.9|9372.9|9357.9|9371.7|9356.7|1
1629825390000|2021-08-24 17:16:30|9373|9358|9374|9359|9374|9359|9373|9358|0
1629825400000|2021-08-24 17:16:40|9372.7|9357.7|9373|9358|9373|9358|9372.7|9357.7|1
1629825440000|2021-08-24 17:17:20|9373.5|9358.5|9375|9360|9375|9360|9373.5|9358.5|3
1629825450000|2021-08-24 17:17:30|9374.5|9359.5|9375|9360|9375|9360|9374.5|9359.5|2
1629825460000|2021-08-24 17:17:40|9374.9|9359.9|9375.4|9360.4|9375.4|9360.4|9374.9|9359.9|0
1629825470000|2021-08-24 17:17:50|9374.9|9359.9|9374.5|9359.5|9374.9|9359.9|9374.5|9359.5|5
1629825490000|2021-08-24 17:18:10|9374.9|9359.9|9389.1|9374.1|9390.3|9375.3|9374.9|9359.9|34
1629825500000|2021-08-24 17:18:20|9386.4|9371.4|9390.1|9375.1|9390.3|9375.3|9386.4|9371.4|32
1629825510000|2021-08-24 17:18:30|9390.5|9375.5|9389.3|9374.3|9390.8|9375.8|9389.3|9374.3|13
1629825520000|2021-08-24 17:18:40|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|0
1629825530000|2021-08-24 17:18:50|9389.3|9374.3|9389.1|9374.1|9389.3|9374.3|9389.1|9374.1|1
1629825540000|2021-08-24 17:19:00|9389.9|9374.9|9387.9|9372.9|9389.9|9374.9|9387.9|9372.9|6
1629825550000|2021-08-24 17:19:10|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1629825570000|2021-08-24 17:19:30|9389.1|9374.1|9388.1|9373.1|9389.4|9374.4|9388.1|9373.1|8
1629825600000|2021-08-24 17:20:00|9388.4|9373.4|9388.6|9373.6|9388.6|9373.6|9388.4|9373.4|2
1629825610000|2021-08-24 17:20:10|9388.4|9373.4|9387.4|9372.4|9388.4|9373.4|9387.4|9372.4|3
1629825620000|2021-08-24 17:20:20|9386.5|9371.5|9383.2|9368.2|9386.5|9371.5|9383.2|9368.2|10
1629825630000|2021-08-24 17:20:30|9383.9|9368.9|9385.8|9370.8|9387.3|9372.3|9383.9|9368.9|14
1629825640000|2021-08-24 17:20:40|9382.3|9367.3|9381.4|9366.4|9382.3|9367.3|9381.2|9366.2|8
1629825660000|2021-08-24 17:21:00|9381.2|9366.2|9382.4|9367.4|9383.2|9368.2|9381.2|9366.2|3
1629825670000|2021-08-24 17:21:10|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1629825680000|2021-08-24 17:21:20|9381.9|9366.9|9381.6|9366.6|9381.9|9366.9|9381.6|9366.6|2
1629825690000|2021-08-24 17:21:30|9381.7|9366.7|9382.7|9367.7|9382.7|9367.7|9381.7|9366.7|1
1629825710000|2021-08-24 17:21:50|9383.1|9368.1|9384.4|9369.4|9384.4|9369.4|9383.1|9368.1|1
1629825720000|2021-08-24 17:22:00|9384.8|9369.8|9384.9|9369.9|9384.9|9369.9|9384.8|9369.8|0
1629825730000|2021-08-24 17:22:10|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|0
1629825740000|2021-08-24 17:22:20|9384.4|9369.4|9383.4|9368.4|9384.4|9369.4|9383.4|9368.4|3
1629825750000|2021-08-24 17:22:30|9383.6|9368.6|9384.1|9369.1|9384.1|9369.1|9383.6|9368.6|1
1629825760000|2021-08-24 17:22:40|||||||||3
1629825770000|2021-08-24 17:22:50|9383.9|9368.9|9383.6|9368.6|9384.1|9369.1|9383.6|9368.6|1
1629825780000|2021-08-24 17:23:00|9383.8|9368.8|9386.6|9371.6|9386.6|9371.6|9383.8|9368.8|4
1629825790000|2021-08-24 17:23:10|9387.3|9372.3|9388.6|9373.6|9388.6|9373.6|9387.3|9372.3|0
1629825800000|2021-08-24 17:23:20|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|1
1629825810000|2021-08-24 17:23:30|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|4
1629825830000|2021-08-24 17:23:50|9388.4|9373.4|9388.1|9373.1|9388.4|9373.4|9386.6|9371.6|1
1629825840000|2021-08-24 17:24:00|9387.6|9372.6|9387.3|9372.3|9387.6|9372.6|9387.3|9372.3|5
1629825850000|2021-08-24 17:24:10|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|1
1629825860000|2021-08-24 17:24:20|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|0
1629825870000|2021-08-24 17:24:30|9388.4|9373.4|9389.8|9374.8|9389.8|9374.8|9388.4|9373.4|1
1629825900000|2021-08-24 17:25:00|9389.1|9374.1|9389.8|9374.8|9389.8|9374.8|9389.1|9374.1|2
1629825910000|2021-08-24 17:25:10|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1629825930000|2021-08-24 17:25:30|||||||||2
1629825960000|2021-08-24 17:26:00|9389.1|9374.1|9386.9|9371.9|9389.1|9374.1|9385.9|9370.9|2
1629825970000|2021-08-24 17:26:10|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|0
1629826010000|2021-08-24 17:26:50|9380.2|9365.2|9376.6|9361.6|9380.2|9365.2|9376.6|9361.6|7
1629826020000|2021-08-24 17:27:00|9375.9|9360.9|9376.8|9361.8|9376.8|9361.8|9375.9|9360.9|1
1629826030000|2021-08-24 17:27:10|9377.1|9362.1|9377.4|9362.4|9377.4|9362.4|9377.1|9362.1|4
1629826040000|2021-08-24 17:27:20|||||||||5
1629826050000|2021-08-24 17:27:30|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1629826060000|2021-08-24 17:27:40|9379.2|9364.2|9378.7|9363.7|9380.7|9365.7|9378.7|9363.7|8
1629826110000|2021-08-24 17:28:30|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|1
1629826120000|2021-08-24 17:28:40|9378.6|9363.6|9382.2|9367.2|9382.2|9367.2|9378.6|9363.6|2
1629826130000|2021-08-24 17:28:50|9382.9|9367.9|9378.7|9363.7|9384.4|9369.4|9378.2|9363.2|5
1629826170000|2021-08-24 17:29:30|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|1
1629826180000|2021-08-24 17:29:40|9381.1|9366.1|9381.2|9366.2|9381.4|9366.4|9381.1|9366.1|4
1629826190000|2021-08-24 17:29:50|9380.9|9365.9|9375.4|9360.4|9380.9|9365.9|9375.4|9360.4|37
1629826200000|2021-08-24 17:30:00|||||||||2
1629826210000|2021-08-24 17:30:10|9371.6|9356.6|9372.1|9357.1|9372.6|9357.6|9371.6|9356.6|6
1629826220000|2021-08-24 17:30:20|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|1
1629826230000|2021-08-24 17:30:30|9368.6|9353.6|9368.1|9353.1|9368.6|9353.6|9367.6|9352.6|0
1629826240000|2021-08-24 17:30:40|9368.4|9353.4|9370.1|9355.1|9370.1|9355.1|9368.1|9353.1|2
1629826260000|2021-08-24 17:31:00|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|0
1629826270000|2021-08-24 17:31:10|9374.1|9359.1|9374.7|9359.7|9375.2|9360.2|9374.1|9359.1|2
1629826280000|2021-08-24 17:31:20|9374.9|9359.9|9371.4|9356.4|9375.2|9360.2|9371.4|9356.4|3
1629826290000|2021-08-24 17:31:30|9370.4|9355.4|9372.6|9357.6|9372.6|9357.6|9370.4|9355.4|2
1629826320000|2021-08-24 17:32:00|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1629826330000|2021-08-24 17:32:10|9368.6|9353.6|9367.6|9352.6|9368.9|9353.9|9366.6|9351.6|15
1629826350000|2021-08-24 17:32:30|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1629826380000|2021-08-24 17:33:00|9370.1|9355.1|9372.1|9357.1|9372.1|9357.1|9370.1|9355.1|2
1629826410000|2021-08-24 17:33:30|9373.6|9358.6|9373.1|9358.1|9373.6|9358.6|9372.6|9357.6|4
1629826420000|2021-08-24 17:33:40|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|2
1629826430000|2021-08-24 17:33:50|9372.9|9357.9|9372.6|9357.6|9372.9|9357.9|9372.6|9357.6|0
1629826440000|2021-08-24 17:34:00|9373.1|9358.1|9374.1|9359.1|9374.1|9359.1|9373.1|9358.1|3
1629826510000|2021-08-24 17:35:10|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|3
1629826520000|2021-08-24 17:35:20|9375.4|9360.4|9372.7|9357.7|9375.7|9360.7|9372.7|9357.7|11
1629826530000|2021-08-24 17:35:30|9372.6|9357.6|9370.6|9355.6|9372.6|9357.6|9370.2|9355.2|2
1629826540000|2021-08-24 17:35:40|9371.1|9356.1|9372.6|9357.6|9372.6|9357.6|9371.1|9356.1|3
1629826610000|2021-08-24 17:36:50|9372.1|9357.1|9372.6|9357.6|9372.6|9357.6|9372.1|9357.1|2
1629826630000|2021-08-24 17:37:10|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|0
1629826710000|2021-08-24 17:38:30|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1629826720000|2021-08-24 17:38:40|9372.7|9357.7|9369.7|9354.7|9372.7|9357.7|9369.7|9354.7|2
1629826730000|2021-08-24 17:38:50|9370.1|9355.1|9369.7|9354.7|9370.7|9355.7|9369.7|9354.7|1
1629826740000|2021-08-24 17:39:00|9368.7|9353.7|9370.4|9355.4|9370.4|9355.4|9368.7|9353.7|7
1629826750000|2021-08-24 17:39:10|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1629826760000|2021-08-24 17:39:20|9371.1|9356.1|9371.1|9356.1|9371.4|9356.4|9371.1|9356.1|0
1629826770000|2021-08-24 17:39:30|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|2
1629826780000|2021-08-24 17:39:40|9372.9|9357.9|9373.6|9358.6|9373.6|9358.6|9372.9|9357.9|3
1629826790000|2021-08-24 17:39:50|9374|9359|9374.7|9359.7|9375.7|9360.7|9374|9359|5
1629826840000|2021-08-24 17:40:40|9375.7|9360.7|9375.7|9360.7|9376.1|9361.1|9375.2|9360.2|5
1629826860000|2021-08-24 17:41:00|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1629826870000|2021-08-24 17:41:10|9375.4|9360.4|9375.7|9360.7|9375.7|9360.7|9375.4|9360.4|1
1629826890000|2021-08-24 17:41:30|9378.3|9363.3|9378.5|9363.5|9378.8|9363.8|9378.3|9363.3|21
1629826900000|2021-08-24 17:41:40|9378.3|9363.3|9378|9363|9378.3|9363.3|9377.8|9362.8|3
1629826940000|2021-08-24 17:42:20|9378.5|9363.5|9382.1|9367.1|9382.5|9367.5|9378.5|9363.5|8
1629826950000|2021-08-24 17:42:30|9382|9367|9382.8|9367.8|9382.8|9367.8|9382|9367|0
1629826960000|2021-08-24 17:42:40|9383|9368|9381.6|9366.6|9383|9368|9381.6|9366.6|3
1629826970000|2021-08-24 17:42:50|9382.1|9367.1|9384.1|9369.1|9384.1|9369.1|9382.1|9367.1|2
1629826980000|2021-08-24 17:43:00|9385.5|9370.5|9385.6|9370.6|9385.6|9370.6|9385.5|9370.5|0
1629827010000|2021-08-24 17:43:30|9386|9371|9387.5|9372.5|9387.5|9372.5|9386|9371|6
1629827020000|2021-08-24 17:43:40|9384.8|9369.8|9385|9370|9385|9370|9384.8|9369.8|7
1629827030000|2021-08-24 17:43:50|9385.3|9370.3|9386.5|9371.5|9387|9372|9385.3|9370.3|0
1629827050000|2021-08-24 17:44:10|9386.2|9371.2|9386.6|9371.6|9386.6|9371.6|9386|9371|7
1629827070000|2021-08-24 17:44:30|9386.2|9371.2|9388.5|9373.5|9388.5|9373.5|9386.2|9371.2|2
1629827080000|2021-08-24 17:44:40|9389.1|9374.1|9388.7|9373.7|9389.1|9374.1|9388.7|9373.7|2
1629827090000|2021-08-24 17:44:50|9387.7|9372.7|9388.2|9373.2|9388.2|9373.2|9387.7|9372.7|3
1629827100000|2021-08-24 17:45:00|9388.7|9373.7|9384.6|9369.6|9389|9374|9384.1|9369.1|7
1629827110000|2021-08-24 17:45:10|9385.1|9370.1|9384.6|9369.6|9385.1|9370.1|9384.6|9369.6|0
1629827120000|2021-08-24 17:45:20|9386.7|9371.7|9386.2|9371.2|9386.7|9371.7|9386.2|9371.2|6
1629827130000|2021-08-24 17:45:30|9387|9372|9385.5|9370.5|9388.7|9373.7|9385.5|9370.5|12
1629827140000|2021-08-24 17:45:40|9386|9371|9384.3|9369.3|9386|9371|9384.3|9369.3|3
1629827150000|2021-08-24 17:45:50|9385|9370|9387.1|9372.1|9387.1|9372.1|9384.6|9369.6|7
1629827160000|2021-08-24 17:46:00|9386.3|9371.3|9385.1|9370.1|9386.3|9371.3|9384.6|9369.6|3
1629827170000|2021-08-24 17:46:10|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|2
1629827180000|2021-08-24 17:46:20|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|0
1629827190000|2021-08-24 17:46:30|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|1
1629827200000|2021-08-24 17:46:40|9386|9371|9386|9371|9386|9371|9386|9371|0
1629827210000|2021-08-24 17:46:50|9384.1|9369.1|9381.5|9366.5|9384.1|9369.1|9381.5|9366.5|6
1629827220000|2021-08-24 17:47:00|9381.3|9366.3|9379.8|9364.8|9381.3|9366.3|9379.8|9364.8|1
1629827230000|2021-08-24 17:47:10|9380.8|9365.8|9380.7|9365.7|9380.8|9365.8|9380.3|9365.3|0
1629827240000|2021-08-24 17:47:20|9380.3|9365.3|9378|9363|9380.3|9365.3|9378|9363|12
1629827250000|2021-08-24 17:47:30|9378.3|9363.3|9376.5|9361.5|9378.3|9363.3|9376.5|9361.5|4
1629827260000|2021-08-24 17:47:40|9374.8|9359.8|9374.6|9359.6|9374.8|9359.8|9374.6|9359.6|1
1629827270000|2021-08-24 17:47:50|9376|9361|9375.1|9360.1|9376.8|9361.8|9375.1|9360.1|1
1629827310000|2021-08-24 17:48:30|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1629827330000|2021-08-24 17:48:50|9375.5|9360.5|9376.5|9361.5|9377.3|9362.3|9375.5|9360.5|3
1629827340000|2021-08-24 17:49:00|9376.8|9361.8|9376.7|9361.7|9376.8|9361.8|9376.7|9361.7|5
1629827350000|2021-08-24 17:49:10|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|0
1629827380000|2021-08-24 17:49:40|9377|9362|9377|9362|9377|9362|9377|9362|0
1629827390000|2021-08-24 17:49:50|9377.1|9362.1|9373.3|9358.3|9377.1|9362.1|9373.3|9358.3|10
1629827400000|2021-08-24 17:50:00|9374|9359|9374|9359|9374.3|9359.3|9374|9359|0
1629827410000|2021-08-24 17:50:10|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1629827430000|2021-08-24 17:50:30|9374|9359|9377.1|9362.1|9377.1|9362.1|9374|9359|3
1629827440000|2021-08-24 17:50:40|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|2
1629827500000|2021-08-24 17:51:40|9377.6|9362.6|9376.6|9361.6|9377.6|9362.6|9375.6|9360.6|8
1629827510000|2021-08-24 17:51:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1629827530000|2021-08-24 17:52:10|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|3
1629827550000|2021-08-24 17:52:30|9375.8|9360.8|9375.6|9360.6|9375.8|9360.8|9375.6|9360.6|1
1629827560000|2021-08-24 17:52:40|9375.9|9360.9|9376.6|9361.6|9376.6|9361.6|9375.9|9360.9|1
1629827580000|2021-08-24 17:53:00|9377.1|9362.1|9377.1|9362.1|9377.6|9362.6|9377.1|9362.1|3
1629827650000|2021-08-24 17:54:10|||||||||1
1629827670000|2021-08-24 17:54:30|9377.5|9362.5|9377.6|9362.6|9377.6|9362.6|9377.5|9362.5|0
1629827680000|2021-08-24 17:54:40|||||||||2
1629827690000|2021-08-24 17:54:50|9378.1|9363.1|9375.6|9360.6|9378.1|9363.1|9375.6|9360.6|2
1629827700000|2021-08-24 17:55:00|9376|9361|9376.1|9361.1|9376.1|9361.1|9376|9361|1
1629827730000|2021-08-24 17:55:30|9376.3|9361.3|9376.8|9361.8|9376.8|9361.8|9376.3|9361.3|1
1629827740000|2021-08-24 17:55:40|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1629827750000|2021-08-24 17:55:50|9376.8|9361.8|9377.3|9362.3|9377.5|9362.5|9376.8|9361.8|0
1629827760000|2021-08-24 17:56:00|9376.6|9361.6|9376.3|9361.3|9376.6|9361.6|9376.3|9361.3|0
1629827770000|2021-08-24 17:56:10|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|4
1629827780000|2021-08-24 17:56:20|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1629827800000|2021-08-24 17:56:40|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|1
1629827810000|2021-08-24 17:56:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|1
1629827820000|2021-08-24 17:57:00|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|1
1629827850000|2021-08-24 17:57:30|9377.1|9362.1|9373.6|9358.6|9377.1|9362.1|9373.6|9358.6|2
1629827860000|2021-08-24 17:57:40|9373.3|9358.3|9373.3|9358.3|9374.1|9359.1|9371.9|9356.9|1
1629827870000|2021-08-24 17:57:50|9372.3|9357.3|9373.3|9358.3|9373.3|9358.3|9372.3|9357.3|1
1629827890000|2021-08-24 17:58:10|9372.3|9357.3|9371.6|9356.6|9372.3|9357.3|9371.6|9356.6|6
1629827920000|2021-08-24 17:58:40|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1629827940000|2021-08-24 17:59:00|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1629827950000|2021-08-24 17:59:10|9371.8|9356.8|9369.8|9354.8|9371.8|9356.8|9368.9|9353.9|14
1629827960000|2021-08-24 17:59:20|9370.3|9355.3|9369.8|9354.8|9370.6|9355.6|9369.8|9354.8|0
1629827970000|2021-08-24 17:59:30|9369.4|9354.4|9373.8|9358.8|9373.8|9358.8|9369.3|9354.3|18
1629827980000|2021-08-24 17:59:40|9373.1|9358.1|9372.9|9357.9|9373.1|9358.1|9372.6|9357.6|6
1629827990000|2021-08-24 17:59:50|9373.1|9358.1|9371.9|9356.9|9373.1|9358.1|9371.6|9356.6|2
1629828000000|2021-08-24 18:00:00|9371.6|9356.6|9373.4|9358.4|9373.4|9358.4|9371.6|9356.6|1
1629828010000|2021-08-24 18:00:10|9373.1|9358.1|9373.1|9358.1|9373.4|9358.4|9373.1|9358.1|1
1629828020000|2021-08-24 18:00:20|9373.4|9358.4|9377.8|9362.8|9377.8|9362.8|9373.4|9358.4|6
1629828030000|2021-08-24 18:00:30|9377.3|9362.3|9376.6|9361.6|9378.3|9363.3|9375.9|9360.9|2
1629828040000|2021-08-24 18:00:40|9376.3|9361.3|9373.8|9358.8|9376.3|9361.3|9373.6|9358.6|6
1629828050000|2021-08-24 18:00:50|9373.4|9358.4|9374.1|9359.1|9374.1|9359.1|9372.1|9357.1|2
1629828060000|2021-08-24 18:01:00|9374.4|9359.4|9372.6|9357.6|9375.8|9360.8|9372.6|9357.6|3
1629828070000|2021-08-24 18:01:10|9373.6|9358.6|9373.4|9358.4|9374.1|9359.1|9371.9|9356.9|1
1629828080000|2021-08-24 18:01:20|9372.8|9357.8|9375.4|9360.4|9375.4|9360.4|9372.4|9357.4|5
1629828090000|2021-08-24 18:01:30|9375.9|9360.9|9375.4|9360.4|9376.9|9361.9|9375.4|9360.4|3
1629828100000|2021-08-24 18:01:40|9375.1|9360.1|9374.9|9359.9|9375.1|9360.1|9374.4|9359.4|2
1629828110000|2021-08-24 18:01:50|9374.4|9359.4|9376.4|9361.4|9376.4|9361.4|9373.9|9358.9|1
1629828130000|2021-08-24 18:02:10|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1629828140000|2021-08-24 18:02:20|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|2
1629828150000|2021-08-24 18:02:30|9377.3|9362.3|9378.6|9363.6|9378.6|9363.6|9377.3|9362.3|6
1629828160000|2021-08-24 18:02:40|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|0
1629828170000|2021-08-24 18:02:50|9379.1|9364.1|9383.4|9368.4|9383.4|9368.4|9379.1|9364.1|7
1629828190000|2021-08-24 18:03:10|9380.9|9365.9|9382.9|9367.9|9382.9|9367.9|9380.9|9365.9|7
1629828210000|2021-08-24 18:03:30|9383.3|9368.3|9384.9|9369.9|9384.9|9369.9|9383.3|9368.3|4
1629828220000|2021-08-24 18:03:40|9385.3|9370.3|9386.3|9371.3|9386.3|9371.3|9385.3|9370.3|10
1629828230000|2021-08-24 18:03:50|9385.6|9370.6|9382.8|9367.8|9385.6|9370.6|9382.8|9367.8|3
1629828250000|2021-08-24 18:04:10|||||||||1
1629828260000|2021-08-24 18:04:20|||||||||1
1629828270000|2021-08-24 18:04:30|||||||||5
1629828280000|2021-08-24 18:04:40|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1629828290000|2021-08-24 18:04:50|9382.5|9367.5|9381.8|9366.8|9382.6|9367.6|9380.4|9365.4|3
1629828300000|2021-08-24 18:05:00|9382.1|9367.1|9386.6|9371.6|9389.1|9374.1|9382.1|9367.1|16
1629828310000|2021-08-24 18:05:10|9387|9372|9395.8|9380.8|9396.3|9381.3|9387|9372|13
1629828320000|2021-08-24 18:05:20|9395.3|9380.3|9395.2|9380.2|9395.8|9380.8|9393.4|9378.4|51
1629828330000|2021-08-24 18:05:30|9394.4|9379.4|9393.7|9378.7|9394.4|9379.4|9391.2|9376.2|23
1629828340000|2021-08-24 18:05:40|9394.2|9379.2|9389.9|9374.9|9394.2|9379.2|9389.9|9374.9|15
1629828350000|2021-08-24 18:05:50|9389.4|9374.4|9388.9|9373.9|9390.2|9375.2|9388.2|9373.2|18
1629828360000|2021-08-24 18:06:00|9389.5|9374.5|9388.4|9373.4|9391.4|9376.4|9388.4|9373.4|12
1629828370000|2021-08-24 18:06:10|9389.1|9374.1|9390.2|9375.2|9390.4|9375.4|9389.1|9374.1|2
1629828390000|2021-08-24 18:06:30|9390.1|9375.1|9389.1|9374.1|9390.6|9375.6|9388.9|9373.9|8
1629828400000|2021-08-24 18:06:40|9388.7|9373.7|9386.7|9371.7|9388.7|9373.7|9386.7|9371.7|4
1629828410000|2021-08-24 18:06:50|9387.2|9372.2|9387.9|9372.9|9388.4|9373.4|9387.2|9372.2|3
1629828420000|2021-08-24 18:07:00|9389.4|9374.4|9388.9|9373.9|9389.4|9374.4|9388.9|9373.9|4
1629828430000|2021-08-24 18:07:10|9388.4|9373.4|9388.6|9373.6|9388.9|9373.9|9388.4|9373.4|13
1629828440000|2021-08-24 18:07:20|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|2
1629828450000|2021-08-24 18:07:30|9389.2|9374.2|9389.4|9374.4|9392.7|9377.7|9387.2|9372.2|10
1629828460000|2021-08-24 18:07:40|9390.4|9375.4|9393.4|9378.4|9393.4|9378.4|9390.4|9375.4|16
1629828470000|2021-08-24 18:07:50|9392.9|9377.9|9392.7|9377.7|9392.9|9377.9|9392.7|9377.7|0
1629828480000|2021-08-24 18:08:00|9394.5|9379.5|9395|9380|9395|9380|9394.5|9379.5|5
1629828490000|2021-08-24 18:08:10|9394.7|9379.7|9395.2|9380.2|9395.7|9380.7|9394.7|9379.7|12
1629828500000|2021-08-24 18:08:20|9393.7|9378.7|9395.9|9380.9|9396|9381|9393.7|9378.7|12
1629828510000|2021-08-24 18:08:30|9395.7|9380.7|9396.7|9381.7|9397.2|9382.2|9393.9|9378.9|24
1629828520000|2021-08-24 18:08:40|9398|9383|9398|9383|9398|9383|9398|9383|8
1629828530000|2021-08-24 18:08:50|9399.7|9384.7|9402.6|9387.6|9402.6|9387.6|9399.4|9384.4|16
1629828540000|2021-08-24 18:09:00|9402.9|9387.9|9401.1|9386.1|9403.1|9388.1|9400.2|9385.2|26
1629828550000|2021-08-24 18:09:10|9398.9|9383.9|9399|9384|9399.7|9384.7|9398.9|9383.9|12
1629828560000|2021-08-24 18:09:20|9399.4|9384.4|9400.9|9385.9|9400.9|9385.9|9399.4|9384.4|0
1629828570000|2021-08-24 18:09:30|9401.4|9386.4|9400.4|9385.4|9402.4|9387.4|9400.4|9385.4|5
1629828580000|2021-08-24 18:09:40|9400.7|9385.7|9396.9|9381.9|9401.4|9386.4|9396.9|9381.9|34
1629828590000|2021-08-24 18:09:50|9397.6|9382.6|9396.2|9381.2|9398.1|9383.1|9396.2|9381.2|4
1629828600000|2021-08-24 18:10:00|9398.3|9383.3|9400.6|9385.6|9401.3|9386.3|9398.3|9383.3|13
1629828610000|2021-08-24 18:10:10|9399.9|9384.9|9400.2|9385.2|9400.2|9385.2|9399.7|9384.7|5
1629828620000|2021-08-24 18:10:20|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1629828630000|2021-08-24 18:10:30|9401.6|9386.6|9401.9|9386.9|9401.9|9386.9|9401.6|9386.6|5
1629828640000|2021-08-24 18:10:40|9401.6|9386.6|9401.9|9386.9|9402.3|9387.3|9401.6|9386.6|15
1629828650000|2021-08-24 18:10:50|9402.3|9387.3|9402.9|9387.9|9402.9|9387.9|9402.1|9387.1|5
1629828660000|2021-08-24 18:11:00|9402.4|9387.4|9403.3|9388.3|9403.3|9388.3|9402.4|9387.4|19
1629828670000|2021-08-24 18:11:10|9403.4|9388.4|9406.1|9391.1|9406.1|9391.1|9403.4|9388.4|19
1629828680000|2021-08-24 18:11:20|9405.8|9390.8|9408.1|9393.1|9408.1|9393.1|9405.8|9390.8|22
1629828690000|2021-08-24 18:11:30|9408.6|9393.6|9409.5|9394.5|9409.5|9394.5|9408.6|9393.6|15
1629828700000|2021-08-24 18:11:40|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409|9394|5
1629828710000|2021-08-24 18:11:50|9409.1|9394.1|9407.1|9392.1|9410|9395|9407.1|9392.1|11
1629828720000|2021-08-24 18:12:00|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.6|9391.6|13
1629828730000|2021-08-24 18:12:10|9406.6|9391.6|9407.6|9392.6|9407.6|9392.6|9406.1|9391.1|21
1629828740000|2021-08-24 18:12:20|||||||||1
1629828750000|2021-08-24 18:12:30|9407.5|9392.5|9408.5|9393.5|9408.8|9393.8|9407.1|9392.1|2
1629828760000|2021-08-24 18:12:40|9405.1|9390.1|9407.1|9392.1|9407.5|9392.5|9405.1|9390.1|1
1629828770000|2021-08-24 18:12:50|9407|9392|9403.6|9388.6|9407|9392|9399.1|9384.1|13
1629828780000|2021-08-24 18:13:00|9402.6|9387.6|9400.6|9385.6|9402.6|9387.6|9399.1|9384.1|3
1629828790000|2021-08-24 18:13:10|9401.1|9386.1|9399.3|9384.3|9401.6|9386.6|9399.3|9384.3|14
1629828800000|2021-08-24 18:13:20|9399.1|9384.1|9400|9385|9401.1|9386.1|9398|9383|18
1629828810000|2021-08-24 18:13:30|9400.3|9385.3|9395.1|9380.1|9400.3|9385.3|9394.9|9379.9|13
1629828820000|2021-08-24 18:13:40|9395.6|9380.6|9391.8|9376.8|9396.3|9381.3|9391.3|9376.3|18
1629828830000|2021-08-24 18:13:50|9392.3|9377.3|9392.9|9377.9|9393.3|9378.3|9390.8|9375.8|8
1629828840000|2021-08-24 18:14:00|9391.8|9376.8|9390.1|9375.1|9392.3|9377.3|9379.4|9364.4|116
1629828850000|2021-08-24 18:14:10|9390.4|9375.4|9391.6|9376.6|9391.8|9376.8|9389.6|9374.6|81
1629828860000|2021-08-24 18:14:20|9395.8|9380.8|9395.7|9380.7|9397.5|9382.5|9394.4|9379.4|94
1629828870000|2021-08-24 18:14:30|9397.5|9382.5|9396.5|9381.5|9398.5|9383.5|9396.1|9381.1|91
1629828880000|2021-08-24 18:14:40|9396.1|9381.1|9396.5|9381.5|9397.1|9382.1|9394.6|9379.6|99
1629828890000|2021-08-24 18:14:50|9396.3|9381.3|9399.7|9384.7|9399.7|9384.7|9395.6|9380.6|80
1629828900000|2021-08-24 18:15:00|9400.2|9385.2|9397.8|9382.8|9401.8|9386.8|9396.6|9381.6|59
1629828910000|2021-08-24 18:15:10|9398.3|9383.3|9396.2|9381.2|9398.3|9383.3|9395.7|9380.7|67
1629828920000|2021-08-24 18:15:20|9396.5|9381.5|9397.8|9382.8|9398.2|9383.2|9396.3|9381.3|30
1629828930000|2021-08-24 18:15:30|9397.7|9382.7|9400.3|9385.3|9400.3|9385.3|9397.7|9382.7|50
1629828940000|2021-08-24 18:15:40|9400|9385|9399.5|9384.5|9400.3|9385.3|9399.5|9384.5|9
1629828950000|2021-08-24 18:15:50|9399.6|9384.6|9400|9385|9400|9385|9399.6|9384.6|2
1629828960000|2021-08-24 18:16:00|9399.7|9384.7|9393.6|9378.6|9399.7|9384.7|9393.3|9378.3|17
1629828970000|2021-08-24 18:16:10|9394|9379|9394.6|9379.6|9395.5|9380.5|9394|9379|12
1629828980000|2021-08-24 18:16:20|9389.3|9374.3|9387|9372|9389.3|9374.3|9387|9372|13
1629828990000|2021-08-24 18:16:30|9388.8|9373.8|9392.6|9377.6|9392.6|9377.6|9388.8|9373.8|22
1629829000000|2021-08-24 18:16:40|9393.9|9378.9|9393.1|9378.1|9394.1|9379.1|9390.4|9375.4|4
1629829010000|2021-08-24 18:16:50|9393.3|9378.3|9390.4|9375.4|9393.4|9378.4|9390.4|9375.4|8
1629829020000|2021-08-24 18:17:00|9390.6|9375.6|9389.1|9374.1|9390.6|9375.6|9389.1|9374.1|4
1629829030000|2021-08-24 18:17:10|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|1
1629829040000|2021-08-24 18:17:20|9388.6|9373.6|9389.1|9374.1|9389.1|9374.1|9388.6|9373.6|0
1629829050000|2021-08-24 18:17:30|||||||||3
1629829060000|2021-08-24 18:17:40|9392.6|9377.6|9394.8|9379.8|9394.8|9379.8|9392.6|9377.6|14
1629829070000|2021-08-24 18:17:50|9394.3|9379.3|9394.3|9379.3|9394.4|9379.4|9394.3|9379.3|11
1629829080000|2021-08-24 18:18:00|9395.3|9380.3|9395.8|9380.8|9395.8|9380.8|9395.3|9380.3|3
1629829090000|2021-08-24 18:18:10|9393.3|9378.3|9397.3|9382.3|9397.3|9382.3|9393.3|9378.3|5
1629829100000|2021-08-24 18:18:20|9397.6|9382.6|9398.9|9383.9|9398.9|9383.9|9397.6|9382.6|12
1629829110000|2021-08-24 18:18:30|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|3
1629829120000|2021-08-24 18:18:40|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|2
1629829130000|2021-08-24 18:18:50|||||||||3
1629829140000|2021-08-24 18:19:00|9398.4|9383.4|9399.9|9384.9|9401.4|9386.4|9398.4|9383.4|4
1629829150000|2021-08-24 18:19:10|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|4
1629829160000|2021-08-24 18:19:20|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|2
1629829170000|2021-08-24 18:19:30|9397.8|9382.8|9399.1|9384.1|9399.1|9384.1|9394.1|9379.1|5
1629829180000|2021-08-24 18:19:40|9399.2|9384.2|9394.6|9379.6|9399.2|9384.2|9394.6|9379.6|4
1629829190000|2021-08-24 18:19:50|9392.1|9377.1|9398.8|9383.8|9398.9|9383.9|9392.1|9377.1|11
1629853200000|2021-08-25 01:00:00|9395.7|9380.7|9409.7|9384.7|9414.2|9399.2|9395.7|9380.7|35
1629853210000|2021-08-25 01:00:10|9410.1|9385.1|9404.2|9389.2|9410.4|9390.7|9399.6|9384.6|13
1629853220000|2021-08-25 01:00:20|9402.5|9387.5|9399.9|9384.9|9402.7|9387.7|9399.9|9384.9|17
1629853230000|2021-08-25 01:00:30|9399.5|9384.5|9400.9|9385.9|9400.9|9385.9|9397.5|9382.5|20
1629853240000|2021-08-25 01:00:40|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|2
1629853250000|2021-08-25 01:00:50|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|0
1629853260000|2021-08-25 01:01:00|9404|9389|9409.9|9394.9|9409.9|9394.9|9404|9389|2
1629853270000|2021-08-25 01:01:10|9409.7|9394.7|9409.1|9394.1|9409.7|9394.7|9408.7|9393.7|2
1629853280000|2021-08-25 01:01:20|9408.7|9393.7|9406.2|9391.2|9409.6|9394.6|9406.2|9391.2|1
1629853290000|2021-08-25 01:01:30|9409.1|9394.1|9405.9|9390.9|9409.1|9394.1|9405.9|9390.9|8
1629853300000|2021-08-25 01:01:40|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1629853310000|2021-08-25 01:01:50|9405.9|9390.9|9404.9|9389.9|9405.9|9390.9|9404.9|9389.9|1
1629853320000|2021-08-25 01:02:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|1
1629853330000|2021-08-25 01:02:10|9405.9|9390.9|9408.2|9393.2|9408.2|9393.2|9405.9|9390.9|2
1629853340000|2021-08-25 01:02:20|9407.9|9392.9|9407.6|9392.6|9408.2|9393.2|9407.6|9392.6|0
1629853350000|2021-08-25 01:02:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.2|9392.2|0
1629853360000|2021-08-25 01:02:40|9408.7|9393.7|9406.7|9391.7|9408.7|9393.7|9406.7|9391.7|2
1629853370000|2021-08-25 01:02:50|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|17
1629853380000|2021-08-25 01:03:00|9404.2|9389.2|9403.7|9388.7|9404.2|9389.2|9403.7|9388.7|1
1629853390000|2021-08-25 01:03:10|9404.2|9389.2|9405.7|9390.7|9407.7|9392.7|9404.2|9389.2|3
1629853410000|2021-08-25 01:03:30|||||||||18
1629853430000|2021-08-25 01:03:50|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.2|9389.2|0
1629853440000|2021-08-25 01:04:00|9405.4|9390.4|9405.7|9390.7|9405.7|9390.7|9405.4|9390.4|8
1629853450000|2021-08-25 01:04:10|9400.7|9385.7|9402.8|9387.8|9402.8|9387.8|9400.7|9385.7|4
1629853460000|2021-08-25 01:04:20|9404.4|9389.4|9404.2|9389.2|9404.9|9389.9|9403.7|9388.7|1
1629853480000|2021-08-25 01:04:40|9403.9|9388.9|9402.1|9387.1|9403.9|9388.9|9401.4|9386.4|1
1629853490000|2021-08-25 01:04:50|9399.8|9384.8|9398.7|9383.7|9399.8|9384.8|9398.7|9383.7|0
1629853500000|2021-08-25 01:05:00|9399|9384|9399.7|9384.7|9399.7|9384.7|9399|9384|5
1629853510000|2021-08-25 01:05:10|9402.2|9387.2|9404.6|9389.6|9404.7|9389.7|9402.2|9387.2|2
1629853520000|2021-08-25 01:05:20|9404.5|9389.5|9403.9|9388.9|9404.5|9389.5|9403.5|9388.5|0
1629853540000|2021-08-25 01:05:40|9404.9|9389.9|9407.9|9392.9|9407.9|9392.9|9404.9|9389.9|5
1629853570000|2021-08-25 01:06:10|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|1
1629853580000|2021-08-25 01:06:20|9411.9|9396.9|9412.7|9397.7|9412.7|9397.7|9411.9|9396.9|0
1629853590000|2021-08-25 01:06:30|9412.6|9397.6|9413.1|9398.1|9413.1|9398.1|9412.6|9397.6|3
1629853600000|2021-08-25 01:06:40|||||||||2
1629853610000|2021-08-25 01:06:50|9413.4|9398.4|9414.9|9399.9|9414.9|9399.9|9413.4|9398.4|12
1629853620000|2021-08-25 01:07:00|9417.6|9402.6|9414.9|9399.9|9417.8|9402.8|9414.9|9399.9|10
1629853630000|2021-08-25 01:07:10|9415.7|9400.7|9416.3|9401.3|9416.8|9401.8|9415.7|9400.7|2
1629853640000|2021-08-25 01:07:20|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|0
1629853650000|2021-08-25 01:07:30|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|0
1629853670000|2021-08-25 01:07:50|9415.9|9400.9|9416.3|9401.3|9416.3|9401.3|9415.9|9400.9|1
1629853690000|2021-08-25 01:08:10|||||||||2
1629853700000|2021-08-25 01:08:20|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|39
1629853720000|2021-08-25 01:08:40|||||||||1
1629853730000|2021-08-25 01:08:50|9412.4|9397.4|9412.9|9397.9|9412.9|9397.9|9412.4|9397.4|0
1629853750000|2021-08-25 01:09:10|9414.6|9399.6|9414.4|9399.4|9414.6|9399.6|9414.4|9399.4|2
1629853770000|2021-08-25 01:09:30|9414.7|9399.7|9414.1|9399.1|9417.2|9402.2|9414.1|9399.1|1
1629853800000|2021-08-25 01:10:00|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|0
1629853810000|2021-08-25 01:10:10|9415.1|9400.1|9415.2|9400.2|9415.2|9400.2|9415.1|9400.1|2
1629853820000|2021-08-25 01:10:20|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|0
1629853830000|2021-08-25 01:10:30|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|2
1629853870000|2021-08-25 01:11:10|||||||||2
1629853890000|2021-08-25 01:11:30|9412.4|9397.4|9412.6|9397.6|9412.6|9397.6|9412.4|9397.4|0
1629853920000|2021-08-25 01:12:00|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|1
1629853930000|2021-08-25 01:12:10|9412.1|9397.1|9412.6|9397.6|9412.6|9397.6|9412.1|9397.1|2
1629853970000|2021-08-25 01:12:50|9413.1|9398.1|9413.1|9398.1|9413.2|9398.2|9412.9|9397.9|1
1629853980000|2021-08-25 01:13:00|9412.7|9397.7|9417.2|9402.2|9417.2|9402.2|9412.6|9397.6|4
1629853990000|2021-08-25 01:13:10|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|1
1629854010000|2021-08-25 01:13:30|9418.1|9403.1|9421.6|9406.6|9421.6|9406.6|9418.1|9403.1|5
1629854040000|2021-08-25 01:14:00|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|0
1629854050000|2021-08-25 01:14:10|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|2
1629854060000|2021-08-25 01:14:20|9416.4|9401.4|9415.4|9400.4|9416.4|9401.4|9415|9400|2
1629854070000|2021-08-25 01:14:30|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|0
1629854080000|2021-08-25 01:14:40|9414.9|9399.9|9414.5|9399.5|9414.9|9399.9|9414.5|9399.5|0
1629854110000|2021-08-25 01:15:10|9415|9400|9415.7|9400.7|9415.7|9400.7|9415|9400|3
1629854120000|2021-08-25 01:15:20|9416.2|9401.2|9416|9401|9416.2|9401.2|9416|9401|0
1629854150000|2021-08-25 01:15:50|9415.7|9400.7|9415.5|9400.5|9415.7|9400.7|9415.5|9400.5|0
1629854170000|2021-08-25 01:16:10|9416.2|9401.2|9416.7|9401.7|9416.7|9401.7|9416.2|9401.2|1
1629854180000|2021-08-25 01:16:20|9417|9402|9418|9403|9418|9403|9417|9402|0
1629854210000|2021-08-25 01:16:50|9418.4|9403.4|9418.4|9403.4|9418.4|9403.4|9418.4|9403.4|1
1629854230000|2021-08-25 01:17:10|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9418.4|9403.4|2
1629854250000|2021-08-25 01:17:30|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|0
1629854260000|2021-08-25 01:17:40|9419.9|9404.9|9419.9|9404.9|9419.9|9404.9|9419.9|9404.9|0
1629854280000|2021-08-25 01:18:00|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|0
1629854290000|2021-08-25 01:18:10|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|2
1629854300000|2021-08-25 01:18:20|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|1
1629854310000|2021-08-25 01:18:30|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|2
1629854320000|2021-08-25 01:18:40|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|0
1629854340000|2021-08-25 01:19:00|9417.6|9402.6|9416.5|9401.5|9417.6|9402.6|9416.5|9401.5|2
1629854350000|2021-08-25 01:19:10|9416.7|9401.7|9417.5|9402.5|9417.5|9402.5|9416.7|9401.7|2
1629854360000|2021-08-25 01:19:20|9417.9|9402.9|9415.9|9400.9|9417.9|9402.9|9415|9400|1
1629854370000|2021-08-25 01:19:30|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|0
1629854380000|2021-08-25 01:19:40|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|6
1629854410000|2021-08-25 01:20:10|9415.2|9400.2|9414.9|9399.9|9415.2|9400.2|9414.9|9399.9|1
1629854420000|2021-08-25 01:20:20|9415.2|9400.2|9409.7|9394.7|9415.2|9400.2|9409.7|9394.7|1
1629854430000|2021-08-25 01:20:30|||||||||3
1629854440000|2021-08-25 01:20:40|||||||||3
1629854450000|2021-08-25 01:20:50|||||||||2
1629854460000|2021-08-25 01:21:00|||||||||5
1629854470000|2021-08-25 01:21:10|||||||||3
1629854490000|2021-08-25 01:21:30|||||||||1
1629854500000|2021-08-25 01:21:40|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|1
1629854520000|2021-08-25 01:22:00|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|0
1629854530000|2021-08-25 01:22:10|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|3
1629854560000|2021-08-25 01:22:40|9406.9|9391.9|9405.2|9390.2|9406.9|9391.9|9405.2|9390.2|1
1629854570000|2021-08-25 01:22:50|9401.8|9386.8|9401.3|9386.3|9401.8|9386.8|9401.3|9386.3|3
1629854580000|2021-08-25 01:23:00|9398.1|9383.1|9397.5|9382.5|9398.1|9383.1|9397.5|9382.5|3
1629854590000|2021-08-25 01:23:10|9397.1|9382.1|9398.1|9383.1|9398.1|9383.1|9397.1|9382.1|18
1629854600000|2021-08-25 01:23:20|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|1
1629854610000|2021-08-25 01:23:30|||||||||3
1629854620000|2021-08-25 01:23:40|9400|9385|9402|9387|9403.5|9388.5|9400|9385|3
1629854630000|2021-08-25 01:23:50|9401.5|9386.5|9402|9387|9402|9387|9401.5|9386.5|3
1629854640000|2021-08-25 01:24:00|9403|9388|9400|9385|9403|9388|9400|9385|2
1629854650000|2021-08-25 01:24:10|9399.6|9384.6|9398.6|9383.6|9400|9385|9398.6|9383.6|25
1629854660000|2021-08-25 01:24:20|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|6
1629854670000|2021-08-25 01:24:30|9397.2|9382.2|9397|9382|9397.2|9382.2|9397|9382|0
1629854680000|2021-08-25 01:24:40|9397.2|9382.2|9381.8|9366.8|9397.2|9382.2|9381.8|9366.8|1
1629854690000|2021-08-25 01:24:50|9381.5|9366.5|9380.8|9365.8|9381.8|9366.8|9380.8|9365.8|0
1629854700000|2021-08-25 01:25:00|9381.3|9366.3|9380.8|9365.8|9381.3|9366.3|9380.8|9365.8|0
1629854710000|2021-08-25 01:25:10|9380.3|9365.3|9381|9366|9381.5|9366.5|9380.3|9365.3|3
1629854720000|2021-08-25 01:25:20|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|6
1629854730000|2021-08-25 01:25:30|9379.7|9364.7|9378.5|9363.5|9379.7|9364.7|9378.5|9363.5|0
1629854740000|2021-08-25 01:25:40|9379.4|9364.4|9379.8|9364.8|9379.8|9364.8|9379.4|9364.4|0
1629854750000|2021-08-25 01:25:50|9379.5|9364.5|9379.3|9364.3|9379.5|9364.5|9379.3|9364.3|0
1629854770000|2021-08-25 01:26:10|9379.5|9364.5|9380.8|9365.8|9380.8|9365.8|9379.5|9364.5|1
1629854790000|2021-08-25 01:26:30|9381.2|9366.2|9382.3|9367.3|9382.3|9367.3|9381.2|9366.2|2
1629854800000|2021-08-25 01:26:40|9383|9368|9382.8|9367.8|9383|9368|9382.8|9367.8|2
1629854810000|2021-08-25 01:26:50|9383.2|9368.2|9384.3|9369.3|9384.3|9369.3|9383.2|9368.2|1
1629854830000|2021-08-25 01:27:10|9384.5|9369.5|9384.8|9369.8|9384.8|9369.8|9384.5|9369.5|1
1629854900000|2021-08-25 01:28:20|9384.5|9369.5|9384.3|9369.3|9384.5|9369.5|9384.3|9369.3|0
1629854910000|2021-08-25 01:28:30|9383.8|9368.8|9384.8|9369.8|9384.8|9369.8|9383.8|9368.8|0
1629854920000|2021-08-25 01:28:40|9383.4|9368.4|9378.3|9363.3|9383.4|9368.4|9378|9363|3
1629854960000|2021-08-25 01:29:20|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629854990000|2021-08-25 01:29:50|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|1
1629855000000|2021-08-25 01:30:00|9369.3|9354.3|9369.3|9354.3|9369.8|9354.8|9369.3|9354.3|3
1629855010000|2021-08-25 01:30:10|9369|9354|9369.2|9354.2|9369.3|9354.3|9369|9354|0
1629855020000|2021-08-25 01:30:20|9370|9355|9369.8|9354.8|9370.8|9355.8|9369.8|9354.8|0
1629855040000|2021-08-25 01:30:40|9368.8|9353.8|9369.3|9354.3|9369.3|9354.3|9368.8|9353.8|0
1629855080000|2021-08-25 01:31:20|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1629855090000|2021-08-25 01:31:30|9371.8|9356.8|9372.8|9357.8|9372.8|9357.8|9371.8|9356.8|1
1629855100000|2021-08-25 01:31:40|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1629855120000|2021-08-25 01:32:00|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1629855210000|2021-08-25 01:33:30|9374.3|9359.3|9373.8|9358.8|9374.3|9359.3|9373.8|9358.8|1
1629855220000|2021-08-25 01:33:40|9374.2|9359.2|9373.8|9358.8|9374.2|9359.2|9373.8|9358.8|0
1629855230000|2021-08-25 01:33:50|9374.2|9359.2|9373.8|9358.8|9374.3|9359.3|9373.8|9358.8|0
1629855240000|2021-08-25 01:34:00|9375.3|9360.3|9375.2|9360.2|9375.3|9360.3|9375|9360|1
1629855250000|2021-08-25 01:34:10|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1629855290000|2021-08-25 01:34:50|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1629855320000|2021-08-25 01:35:20|9377.1|9362.1|9378.8|9363.8|9378.8|9363.8|9377.1|9362.1|1
1629855400000|2021-08-25 01:36:40|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|0
1629855410000|2021-08-25 01:36:50|9380.7|9365.7|9382.2|9367.2|9382.2|9367.2|9380.7|9365.7|0
1629855470000|2021-08-25 01:37:50|9383.2|9368.2|9381.3|9366.3|9384|9369|9381.3|9366.3|3
1629855480000|2021-08-25 01:38:00|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|2
1629855490000|2021-08-25 01:38:10|9380.8|9365.8|9382.2|9367.2|9382.2|9367.2|9380.8|9365.8|1
1629855500000|2021-08-25 01:38:20|||||||||1
1629855510000|2021-08-25 01:38:30|||||||||1
1629855530000|2021-08-25 01:38:50|||||||||1
1629855560000|2021-08-25 01:39:20|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1629855570000|2021-08-25 01:39:30|9382.3|9367.3|9383.7|9368.7|9383.7|9368.7|9382.3|9367.3|3
1629855580000|2021-08-25 01:39:40|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629855620000|2021-08-25 01:40:20|9381.4|9366.4|9375|9360|9381.4|9366.4|9375|9360|4
1629855630000|2021-08-25 01:40:30|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1629855860000|2021-08-25 01:44:20|9373.8|9358.8|9372.1|9357.1|9373.8|9358.8|9371.9|9356.9|0
1629855870000|2021-08-25 01:44:30|9375|9360|9375.4|9360.4|9375.4|9360.4|9375|9360|1
1629855880000|2021-08-25 01:44:40|9375.2|9360.2|9375|9360|9375.2|9360.2|9375|9360|0
1629855890000|2021-08-25 01:44:50|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1629855900000|2021-08-25 01:45:00|9378|9363|9379|9364|9379|9364|9378|9363|0
1629855910000|2021-08-25 01:45:10|9379.3|9364.3|9380|9365|9386|9371|9379.3|9364.3|3
1629855920000|2021-08-25 01:45:20|9379.7|9364.7|9380.5|9365.5|9381.5|9366.5|9379.5|9364.5|1
1629855930000|2021-08-25 01:45:30|9381|9366|9381.4|9366.4|9381.7|9366.7|9380.7|9365.7|0
1629855940000|2021-08-25 01:45:40|9381.2|9366.2|9380|9365|9381.2|9366.2|9380|9365|0
1629855960000|2021-08-25 01:46:00|9379|9364|9379.5|9364.5|9379.5|9364.5|9379|9364|1
1629855970000|2021-08-25 01:46:10|9380|9365|9380|9365|9380|9365|9380|9365|0
1629856050000|2021-08-25 01:47:30|9379.9|9364.9|9372.5|9357.5|9380|9365|9370|9355|5
1629856060000|2021-08-25 01:47:40|9373|9358|9371.5|9356.5|9373|9358|9371.5|9356.5|0
1629856070000|2021-08-25 01:47:50|9371.9|9356.9|9372|9357|9372|9357|9371.9|9356.9|0
1629856080000|2021-08-25 01:48:00|9372.4|9357.4|9367|9352|9372.5|9357.5|9367|9352|1
1629856090000|2021-08-25 01:48:10|9367.3|9352.3|9369|9354|9369|9354|9367|9352|1
1629856100000|2021-08-25 01:48:20|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|0
1629856120000|2021-08-25 01:48:40|9370|9355|9370.2|9355.2|9370.2|9355.2|9370|9355|0
1629856130000|2021-08-25 01:48:50|9371.3|9356.3|9372.5|9357.5|9372.5|9357.5|9371.3|9356.3|0
1629856140000|2021-08-25 01:49:00|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1629856150000|2021-08-25 01:49:10|9373.3|9358.3|9372.8|9357.8|9373.7|9358.7|9372.8|9357.8|0
1629856160000|2021-08-25 01:49:20|9373.5|9358.5|9373.8|9358.8|9374.3|9359.3|9373.5|9358.5|0
1629856170000|2021-08-25 01:49:30|9374.3|9359.3|9374.3|9359.3|9374.7|9359.7|9374.3|9359.3|0
1629856200000|2021-08-25 01:50:00|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1629856210000|2021-08-25 01:50:10|9375.3|9360.3|9375.3|9360.3|9375.8|9360.8|9375.3|9360.3|0
1629856230000|2021-08-25 01:50:30|9375.7|9360.7|9376.3|9361.3|9376.3|9361.3|9375.7|9360.7|0
1629856280000|2021-08-25 01:51:20|9376.7|9361.7|9377|9362|9377|9362|9376.7|9361.7|0
1629856290000|2021-08-25 01:51:30|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1629856310000|2021-08-25 01:51:50|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1629856320000|2021-08-25 01:52:00|9378.3|9363.3|9377.8|9362.8|9378.3|9363.3|9377.8|9362.8|1
1629856330000|2021-08-25 01:52:10|9378|9363|9378.3|9363.3|9378.3|9363.3|9378|9363|1
1629856350000|2021-08-25 01:52:30|9379.3|9364.3|9374.8|9359.8|9379.8|9364.8|9374.3|9359.3|4
1629856360000|2021-08-25 01:52:40|9376|9361|9375.5|9360.5|9376|9361|9375.5|9360.5|1
1629856370000|2021-08-25 01:52:50|9379.3|9364.3|9373.5|9358.5|9379.3|9364.3|9373.5|9358.5|3
1629856380000|2021-08-25 01:53:00|9373.3|9358.3|9372.8|9357.8|9373.3|9358.3|9372.8|9357.8|0
1629856390000|2021-08-25 01:53:10|9373.2|9358.2|9369.8|9354.8|9373.8|9358.8|9369.8|9354.8|0
1629856450000|2021-08-25 01:54:10|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|0
1629856480000|2021-08-25 01:54:40|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1629856510000|2021-08-25 01:55:10|9376.3|9361.3|9377.3|9362.3|9377.3|9362.3|9376.3|9361.3|1
1629856520000|2021-08-25 01:55:20|9376.8|9361.8|9377.3|9362.3|9377.3|9362.3|9376.8|9361.8|0
1629856530000|2021-08-25 01:55:30|9372.8|9357.8|9375.8|9360.8|9375.8|9360.8|9372.8|9357.8|0
1629856540000|2021-08-25 01:55:40|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1629856620000|2021-08-25 01:57:00|9378.2|9363.2|9376.1|9361.1|9378.2|9363.2|9376.1|9361.1|2
1629856630000|2021-08-25 01:57:10|9374.7|9359.7|9372.3|9357.3|9374.7|9359.7|9372.3|9357.3|4
1629856640000|2021-08-25 01:57:20|9373.3|9358.3|9373.7|9358.7|9373.7|9358.7|9373.3|9358.3|0
1629856650000|2021-08-25 01:57:30|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|0
1629856660000|2021-08-25 01:57:40|9373.1|9358.1|9372.5|9357.5|9373.1|9358.1|9372.5|9357.5|3
1629856670000|2021-08-25 01:57:50|9372.8|9357.8|9372.3|9357.3|9372.8|9357.8|9372.3|9357.3|1
1629856680000|2021-08-25 01:58:00|9372.8|9357.8|9372.3|9357.3|9373.2|9358.2|9372.3|9357.3|3
1629856690000|2021-08-25 01:58:10|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1629856710000|2021-08-25 01:58:30|9372.8|9357.8|9372.3|9357.3|9373.2|9358.2|9372.3|9357.3|4
1629856720000|2021-08-25 01:58:40|9372.7|9357.7|9372.3|9357.3|9372.8|9357.8|9372.3|9357.3|1
1629856750000|2021-08-25 01:59:10|9371.1|9356.1|9370.3|9355.3|9371.1|9356.1|9369.3|9354.3|1
1629856760000|2021-08-25 01:59:20|9369.3|9354.3|9367.3|9352.3|9370|9355|9367.3|9352.3|2
1629856770000|2021-08-25 01:59:30|9366.8|9351.8|9367.8|9352.8|9368.2|9353.2|9366.8|9351.8|1
1629856780000|2021-08-25 01:59:40|9367.7|9352.7|9364|9349|9368.3|9353.3|9363.1|9348.1|7
1629856790000|2021-08-25 01:59:50|9363.8|9348.8|9356.3|9341.3|9363.8|9348.8|9356.3|9341.3|3
1629856800000|2021-08-25 02:00:00|9356.8|9341.8|9357.3|9342.3|9357.3|9342.3|9356.8|9341.8|1
1629856850000|2021-08-25 02:00:50|9358.3|9343.3|9358.8|9343.8|9358.8|9343.8|9358.3|9343.3|0
1629856960000|2021-08-25 02:02:40|||||||||2
1629856990000|2021-08-25 02:03:10|9358.7|9343.7|9357.8|9342.8|9358.7|9343.7|9357.8|9342.8|1
1629857010000|2021-08-25 02:03:30|9358.8|9343.8|9357.8|9342.8|9358.8|9343.8|9357.8|9342.8|1
1629857020000|2021-08-25 02:03:40|9359.3|9344.3|9359.8|9344.8|9364.3|9344.8|9355.1|9338.5|4
1629857050000|2021-08-25 02:04:10|9364|9339|9363.8|9338.8|9364|9339|9363.8|9338.8|1
1629857060000|2021-08-25 02:04:20|9363.7|9338.7|9362.3|9337.3|9364|9339|9362.3|9337.3|16
1629857090000|2021-08-25 02:04:50|9362|9337|9354.3|9339.3|9362|9340.3|9354.3|9335.3|0
1629857100000|2021-08-25 02:05:00|9353.8|9338.8|9351.8|9336.8|9356.8|9338.8|9351.8|9331.8|2
1629857120000|2021-08-25 02:05:20|9357.3|9332.3|9357.3|9332.3|9357.3|9332.3|9357.3|9332.3|1
1629857130000|2021-08-25 02:05:30|9353|9338|9353.3|9338.3|9353.3|9338.3|9353|9338|0
1629857140000|2021-08-25 02:05:40|9359.7|9334.7|9353.8|9338.8|9360.8|9338.8|9353.8|9334.7|1
1629857170000|2021-08-25 02:06:10|9355.5|9340.5|9353.8|9338.8|9356.3|9341.3|9353.8|9338.8|1
1629857240000|2021-08-25 02:07:20|9354.1|9339.1|9354.3|9339.3|9354.3|9339.3|9354.1|9339.1|0
1629857330000|2021-08-25 02:08:50|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629857360000|2021-08-25 02:09:20|9355.1|9340.1|9354.3|9339.3|9355.1|9340.1|9354.3|9339.3|1
1629857380000|2021-08-25 02:09:40|9353.8|9338.8|9355.3|9330.3|9355.3|9338.8|9353.8|9330.3|2
1629857390000|2021-08-25 02:09:50|9350|9335|9352.3|9327.3|9352.3|9335|9349.8|9327.3|2
1629857400000|2021-08-25 02:10:00|9352.6|9327.6|9352.8|9327.8|9352.8|9327.8|9352.6|9327.6|0
1629857410000|2021-08-25 02:10:10|9352.3|9327.3|9353.1|9328.1|9353.1|9328.1|9352.3|9327.3|0
1629857430000|2021-08-25 02:10:30|9353.3|9328.3|9353.3|9328.3|9353.3|9328.3|9353.3|9328.3|0
1629857440000|2021-08-25 02:10:40|9349|9334|9349.3|9334.3|9349.3|9334.3|9349|9334|0
1629857460000|2021-08-25 02:11:00|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|0
1629857590000|2021-08-25 02:13:10|9347|9332|9346.8|9331.8|9347|9332|9346.8|9331.8|1
1629857690000|2021-08-25 02:14:50|9346.3|9331.3|9339.8|9324.8|9346.3|9331.3|9339.8|9324.8|8
1629857700000|2021-08-25 02:15:00|9340.8|9325.8|9341.3|9326.3|9341.8|9326.8|9340.8|9325.8|0
1629857760000|2021-08-25 02:16:00|9340.8|9325.8|9342.3|9327.3|9342.3|9327.3|9340.3|9325.3|4
1629857770000|2021-08-25 02:16:10|9342.5|9327.5|9344.8|9329.8|9344.8|9329.8|9342.5|9327.5|1
1629857780000|2021-08-25 02:16:20|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1629857790000|2021-08-25 02:16:30|9343.6|9328.6|9346.8|9331.8|9347.8|9332.8|9343.6|9328.6|1
1629857820000|2021-08-25 02:17:00|9346.3|9331.3|9346.8|9331.8|9346.8|9331.8|9346.3|9331.3|0
1629857830000|2021-08-25 02:17:10|9346.3|9331.3|9346.8|9331.8|9346.8|9331.8|9346.3|9331.3|0
1629857840000|2021-08-25 02:17:20|9346.5|9331.5|9346.8|9331.8|9346.8|9331.8|9346.3|9331.3|0
1629857850000|2021-08-25 02:17:30|9346.5|9331.5|9346.8|9331.8|9346.8|9331.8|9346.3|9331.3|0
1629857860000|2021-08-25 02:17:40|9346.5|9331.5|9346.3|9331.3|9346.5|9331.5|9346.3|9331.3|0
1629857880000|2021-08-25 02:18:00|9346.6|9331.6|9347.3|9332.3|9347.3|9332.3|9346.6|9331.6|1
1629857900000|2021-08-25 02:18:20|9347|9332|9347.1|9332.1|9347.3|9332.3|9347|9332|0
1629857910000|2021-08-25 02:18:30|9347.3|9332.3|9343.6|9328.6|9347.3|9332.3|9343.1|9328.1|2
1629857920000|2021-08-25 02:18:40|9343.3|9328.3|9342.3|9327.3|9343.3|9328.3|9342.3|9327.3|0
1629857940000|2021-08-25 02:19:00|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|0
1629858190000|2021-08-25 02:23:10|9342.6|9327.6|9350.1|9335.1|9350.1|9335.1|9342.6|9327.6|2
1629858310000|2021-08-25 02:25:10|9349.2|9334.2|9350.5|9335.5|9350.5|9335.5|9345.6|9330.6|1
1629858320000|2021-08-25 02:25:20|9350.1|9335.1|9350|9335|9351.1|9336.1|9350|9335|0
1629858330000|2021-08-25 02:25:30|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1629858340000|2021-08-25 02:25:40|9349.8|9334.8|9350.1|9335.1|9350.1|9335.1|9349.6|9334.6|0
1629858420000|2021-08-25 02:27:00|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1629858530000|2021-08-25 02:28:50|9347.9|9332.9|9348|9333|9348|9333|9342.6|9327.6|1
1629858540000|2021-08-25 02:29:00|9348.1|9333.1|9349.1|9334.1|9349.1|9334.1|9348.1|9333.1|0
1629858560000|2021-08-25 02:29:20|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1629858600000|2021-08-25 02:30:00|9348.6|9333.6|9347.2|9332.2|9348.6|9333.6|9347.2|9332.2|0
1629858610000|2021-08-25 02:30:10|9347|9332|9347|9332|9347|9332|9347|9332|0
1629858650000|2021-08-25 02:30:50|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|1
1629858660000|2021-08-25 02:31:00|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|1
1629858670000|2021-08-25 02:31:10|9348.7|9333.7|9349|9334|9349|9334|9348.7|9333.7|1
1629858690000|2021-08-25 02:31:30|9349.2|9334.2|9351.2|9336.2|9351.2|9336.2|9349.2|9334.2|2
1629858700000|2021-08-25 02:31:40|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|0
1629858720000|2021-08-25 02:32:00|9354.9|9339.9|9356.8|9341.8|9356.8|9341.8|9354.9|9339.9|1
1629858730000|2021-08-25 02:32:10|9354.9|9339.9|9349.8|9334.8|9354.9|9339.9|9349.8|9334.8|1
1629858850000|2021-08-25 02:34:10|9347.8|9332.8|9347|9332|9347.8|9332.8|9346|9331|1
1629858880000|2021-08-25 02:34:40|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1629858900000|2021-08-25 02:35:00|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1629859060000|2021-08-25 02:37:40|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1629859090000|2021-08-25 02:38:10|9346.8|9331.8|9348.5|9333.5|9348.5|9333.5|9346.8|9331.8|1
1629859110000|2021-08-25 02:38:30|||||||||2
1629859150000|2021-08-25 02:39:10|9349|9334|9348.5|9333.5|9349|9334|9348.5|9333.5|2
1629859160000|2021-08-25 02:39:20|9348.3|9333.3|9347.5|9332.5|9348.3|9333.3|9347.5|9332.5|4
1629859170000|2021-08-25 02:39:30|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1629859180000|2021-08-25 02:39:40|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1629859200000|2021-08-25 02:40:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|2
1629859210000|2021-08-25 02:40:10|9347.5|9332.5|9347.6|9332.6|9347.6|9332.6|9347.5|9332.5|1
1629859480000|2021-08-25 02:44:40|9343.1|9328.1|9342.3|9327.3|9343.1|9328.1|9342.3|9327.3|15
1629859490000|2021-08-25 02:44:50|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|9342.3|9327.3|0
1629859500000|2021-08-25 02:45:00|9343.6|9328.6|9344|9329|9344|9329|9343.6|9328.6|0
1629859510000|2021-08-25 02:45:10|9344.5|9329.5|9344.5|9329.5|9345|9330|9344.5|9329.5|0
1629859520000|2021-08-25 02:45:20|9345.1|9330.1|9345|9330|9345.1|9330.1|9344.8|9329.8|0
1629859530000|2021-08-25 02:45:30|9344.8|9329.8|9345.3|9330.3|9345.6|9330.6|9344.8|9329.8|0
1629859540000|2021-08-25 02:45:40|9345.8|9330.8|9345.3|9330.3|9345.8|9330.8|9345.3|9330.3|0
1629859550000|2021-08-25 02:45:50|9345.6|9330.6|9345.8|9330.8|9345.8|9330.8|9345.6|9330.6|0
1629859560000|2021-08-25 02:46:00|9345.5|9330.5|9345.3|9330.3|9345.5|9330.5|9345.3|9330.3|0
1629859640000|2021-08-25 02:47:20|9345.6|9330.6|9345.8|9330.8|9345.8|9330.8|9345.6|9330.6|0
1629859650000|2021-08-25 02:47:30|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|0
1629859720000|2021-08-25 02:48:40|9346.8|9331.8|9346.3|9331.3|9346.8|9331.8|9346.3|9331.3|1
1629859730000|2021-08-25 02:48:50|9346.6|9331.6|9347.6|9332.6|9347.8|9332.8|9346.6|9331.6|2
1629859740000|2021-08-25 02:49:00|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|0
1629859750000|2021-08-25 02:49:10|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|1
1629859760000|2021-08-25 02:49:20|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1629859780000|2021-08-25 02:49:40|9350.7|9335.7|9350.6|9335.6|9351.6|9336.6|9350.1|9335.1|0
1629859790000|2021-08-25 02:49:50|9351|9336|9350.8|9335.8|9351.1|9336.1|9350.6|9335.6|0
1629859800000|2021-08-25 02:50:00|9350.6|9335.6|9352.6|9337.6|9352.6|9337.6|9350.6|9335.6|0
1629859810000|2021-08-25 02:50:10|9353.3|9338.3|9353.1|9338.1|9353.3|9338.3|9353.1|9338.1|0
1629859870000|2021-08-25 02:51:10|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|0
1629859890000|2021-08-25 02:51:30|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1629859900000|2021-08-25 02:51:40|9353.1|9338.1|9353.6|9338.6|9353.6|9338.6|9353.1|9338.1|0
1629859930000|2021-08-25 02:52:10|9354.7|9317.2|9354.7|9317.2|9354.7|9317.2|9354.7|9317.2|51
1629859940000|2021-08-25 02:52:20|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|0
1629859950000|2021-08-25 02:52:30|9353.7|9316.2|9344.6|9319.6|9353.7|9321|9344.6|9315.9|0
1629859960000|2021-08-25 02:52:40|9344.5|9319.5|9344.5|9319.5|9344.5|9319.5|9344.1|9319.1|0
1629859980000|2021-08-25 02:53:00|9344.6|9319.6|9344.1|9319.1|9344.6|9319.6|9344.1|9319.1|1
1629859990000|2021-08-25 02:53:10|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9340.6|9325.6|0
1629860010000|2021-08-25 02:53:30|9341.5|9326.5|9348.9|9323.9|9348.9|9330.1|9341.5|9323.9|2
1629860020000|2021-08-25 02:53:40|9343.3|9328.3|9342.9|9327.9|9343.3|9328.3|9342.9|9327.9|0
1629860050000|2021-08-25 02:54:10|9342.4|9327.4|9341.8|9326.8|9343.1|9328.1|9341.8|9326.8|2
1629860080000|2021-08-25 02:54:40|9348.3|9323.3|9348.3|9323.3|9348.3|9323.3|9348.3|9323.3|1
1629860090000|2021-08-25 02:54:50|9349|9324|9349|9324|9349|9324|9349|9324|0
1629860100000|2021-08-25 02:55:00|9348.6|9323.6|9343.1|9328.1|9348.6|9328.1|9343.1|9323.5|0
1629860110000|2021-08-25 02:55:10|9343|9328|9348.5|9323.5|9348.5|9328|9342.5|9323.5|0
1629860120000|2021-08-25 02:55:20|9349.1|9324.1|9348.8|9323.8|9349.1|9324.1|9348.8|9323.8|0
1629860130000|2021-08-25 02:55:30|9348.5|9323.5|9342.1|9327.1|9348.5|9327.5|9342.1|9323.5|0
1629860140000|2021-08-25 02:55:40|9342|9327|9342|9327|9342|9327|9342|9327|0
1629860160000|2021-08-25 02:56:00|9335.7|9310.7|9344.5|9307|9344.5|9310.7|9335.7|9307|51
1629860180000|2021-08-25 02:56:20|9345.2|9307.7|9333.4|9308.4|9345.2|9309.3|9332.9|9304.2|1
1629860190000|2021-08-25 02:56:30|9333.8|9308.8|9327.6|9312.6|9334.4|9312.6|9327.6|9308.3|0
1629860200000|2021-08-25 02:56:40|9327.3|9312.3|9326.4|9311.4|9327.3|9312.3|9326.4|9311.4|0
1629860210000|2021-08-25 02:56:50|9329.3|9314.3|9326.3|9311.3|9334.5|9317.3|9326.3|9309.5|0
1629860220000|2021-08-25 02:57:00|9328.7|9313.7|9328.2|9313.2|9328.7|9313.7|9328.2|9313.2|1
1629860230000|2021-08-25 02:57:10|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|0
1629860240000|2021-08-25 02:57:20|9327.9|9312.9|9333.8|9318.8|9333.8|9318.8|9327.1|9312.1|1
1629860250000|2021-08-25 02:57:30|9335.8|9320.8|9336.3|9321.3|9336.3|9321.3|9335.8|9320.8|0
1629860280000|2021-08-25 02:58:00|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|0
1629860300000|2021-08-25 02:58:20|9338.7|9323.7|9341.8|9326.8|9341.8|9326.8|9338.7|9323.7|1
1629860340000|2021-08-25 02:59:00|9342.3|9327.3|9343.3|9328.3|9343.8|9328.8|9342.3|9327.3|3
1629860350000|2021-08-25 02:59:10|9343.4|9328.4|9343.3|9328.3|9343.4|9328.4|9343.3|9328.3|2
1629860420000|2021-08-25 03:00:20|9342.6|9327.6|9341.8|9326.8|9342.6|9327.6|9341.8|9326.8|2
1629860440000|2021-08-25 03:00:40|9339.7|9324.7|9332.3|9317.3|9339.7|9324.7|9332.3|9317.3|5
1629860450000|2021-08-25 03:00:50|9340.4|9325.4|9339.8|9324.8|9340.4|9325.4|9339.8|9324.8|3
1629860480000|2021-08-25 03:01:20|9339.3|9324.3|9339.1|9324.1|9339.3|9324.3|9339.1|9324.1|2
1629860490000|2021-08-25 03:01:30|||||||||5
1629860510000|2021-08-25 03:01:50|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|1
1629860530000|2021-08-25 03:02:10|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1629860540000|2021-08-25 03:02:20|9330.3|9315.3|9331.8|9316.8|9332.3|9317.3|9330.3|9315.3|18
1629860550000|2021-08-25 03:02:30|9331.6|9316.6|9331.1|9316.1|9331.6|9316.6|9331.1|9316.1|0
1629860590000|2021-08-25 03:03:10|9330.1|9315.1|9330.1|9315.1|9330.8|9315.8|9330.1|9315.1|0
1629860600000|2021-08-25 03:03:20|9330.3|9315.3|9330.3|9315.3|9331.3|9316.3|9329.9|9314.9|0
1629860610000|2021-08-25 03:03:30|9330.1|9315.1|9330.8|9315.8|9331.3|9316.3|9330.1|9315.1|0
1629860620000|2021-08-25 03:03:40|9330.6|9315.6|9329.9|9314.9|9330.8|9315.8|9329.9|9314.9|0
1629860640000|2021-08-25 03:04:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|0
1629860690000|2021-08-25 03:04:50|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|0
1629860720000|2021-08-25 03:05:20|9331.9|9316.9|9331.1|9316.1|9331.9|9316.9|9331.1|9316.1|0
1629860780000|2021-08-25 03:06:20|9332.1|9317.1|9332.6|9317.6|9332.6|9317.6|9332.1|9317.1|0
1629860820000|2021-08-25 03:07:00|9334.3|9319.3|9335.4|9320.4|9335.4|9320.4|9334.3|9319.3|0
1629860830000|2021-08-25 03:07:10|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|0
1629860890000|2021-08-25 03:08:10|9333.1|9318.1|9332.6|9317.6|9333.1|9318.1|9332.1|9317.1|0
1629860900000|2021-08-25 03:08:20|9332.9|9317.9|9333.1|9318.1|9333.1|9318.1|9332.9|9317.9|0
1629860970000|2021-08-25 03:09:30|9330.7|9315.7|9322.9|9307.9|9330.7|9315.7|9322.9|9307.9|2
1629860990000|2021-08-25 03:09:50|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1629861010000|2021-08-25 03:10:10|9324.6|9309.6|9317.6|9292.6|9325.3|9309.8|9317.6|9287.8|46
1629861020000|2021-08-25 03:10:20|9317.2|9292.2|9316.6|9291.6|9317.2|9292.2|9316.6|9291.6|0
1629861050000|2021-08-25 03:10:50|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|0
1629861070000|2021-08-25 03:11:10|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|0
1629861090000|2021-08-25 03:11:30|9310.9|9295.9|9308.4|9293.4|9310.9|9295.9|9308.4|9293.4|1
1629861120000|2021-08-25 03:12:00|9308.1|9293.1|9307.9|9292.9|9308.1|9293.1|9307.9|9292.9|0
1629861320000|2021-08-25 03:15:20|9307.2|9292.2|9306.9|9291.9|9307.2|9292.2|9306.9|9291.9|0
1629861350000|2021-08-25 03:15:50|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|2
1629861380000|2021-08-25 03:16:20|9304|9289|9304|9289|9304|9289|9304|9289|1
1629861390000|2021-08-25 03:16:30|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1629861420000|2021-08-25 03:17:00|9304.9|9289.9|9305.9|9290.9|9305.9|9290.9|9304.9|9289.9|2
1629861430000|2021-08-25 03:17:10|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307|9292|1
1629861440000|2021-08-25 03:17:20|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1629861450000|2021-08-25 03:17:30|||||||||1
1629861470000|2021-08-25 03:17:50|9308.2|9293.2|9307.9|9292.9|9308.2|9293.2|9307.9|9292.9|1
1629861480000|2021-08-25 03:18:00|9308|9293|9309.2|9294.2|9309.2|9294.2|9307.5|9292.5|0
1629861490000|2021-08-25 03:18:10|9309|9294|9309|9294|9309|9294|9309|9294|0
1629861530000|2021-08-25 03:18:50|9308.4|9293.4|9307.5|9292.5|9308.4|9293.4|9307.5|9292.5|0
1629861540000|2021-08-25 03:19:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1629861570000|2021-08-25 03:19:30|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1629861720000|2021-08-25 03:22:00|9308|9293|9307.9|9292.9|9309.2|9294.2|9307.9|9292.9|1
1629861740000|2021-08-25 03:22:20|9307|9292|9306.9|9291.9|9307|9292|9306.5|9291.5|1
1629861760000|2021-08-25 03:22:40|9307.2|9292.2|9307.7|9292.7|9307.7|9292.7|9306.5|9291.5|4
1629861770000|2021-08-25 03:22:50|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|0
1629861790000|2021-08-25 03:23:10|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1629861800000|2021-08-25 03:23:20|9307.9|9292.9|9308.6|9293.6|9308.6|9293.6|9307.9|9292.9|0
1629861810000|2021-08-25 03:23:30|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1629861820000|2021-08-25 03:23:40|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629861830000|2021-08-25 03:23:50|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|2
1629861850000|2021-08-25 03:24:10|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1629861870000|2021-08-25 03:24:30|9309.4|9294.4|9307.9|9292.9|9309.4|9294.4|9307.9|9292.9|0
1629861900000|2021-08-25 03:25:00|9307.7|9292.7|9307.4|9292.4|9307.7|9292.7|9306.9|9291.9|5
1629861910000|2021-08-25 03:25:10|9308.1|9293.1|9306.5|9291.5|9308.1|9293.1|9305.9|9290.9|4
1629861940000|2021-08-25 03:25:40|9306.9|9291.9|9306.7|9291.7|9307.2|9292.2|9306.7|9291.7|0
1629861950000|2021-08-25 03:25:50|9307.2|9292.2|9307.1|9292.1|9307.2|9292.2|9306.7|9291.7|0
1629861960000|2021-08-25 03:26:00|9306.7|9291.7|9306.9|9291.9|9307.2|9292.2|9306.7|9291.7|1
1629861970000|2021-08-25 03:26:10|9307.2|9292.2|9307.1|9292.1|9307.2|9292.2|9306.9|9291.9|1
1629861980000|2021-08-25 03:26:20|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|1
1629861990000|2021-08-25 03:26:30|9307.7|9292.7|9308.6|9293.6|9308.6|9293.6|9307.7|9292.7|1
1629862000000|2021-08-25 03:26:40|9308.9|9293.9|9308.6|9293.6|9309.1|9294.1|9308.6|9293.6|0
1629862010000|2021-08-25 03:26:50|9308.9|9293.9|9308.7|9293.7|9308.9|9293.9|9308.7|9293.7|0
1629862020000|2021-08-25 03:27:00|9308.6|9293.6|9308.9|9293.9|9309.1|9294.1|9308.6|9293.6|0
1629862030000|2021-08-25 03:27:10|||||||||1
1629862060000|2021-08-25 03:27:40|9309.6|9294.6|9309.9|9294.9|9309.9|9294.9|9309.4|9294.4|2
1629862070000|2021-08-25 03:27:50|9309.4|9294.4|9310.1|9295.1|9310.2|9295.2|9309.4|9294.4|1
1629862080000|2021-08-25 03:28:00|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.4|9294.4|0
1629862090000|2021-08-25 03:28:10|9309.6|9294.6|9308.9|9293.9|9309.6|9294.6|9308.4|9293.4|1
1629862100000|2021-08-25 03:28:20|9308.7|9293.7|9308.9|9293.9|9308.9|9293.9|9308.7|9293.7|1
1629862110000|2021-08-25 03:28:30|9309.2|9294.2|9308.9|9293.9|9309.7|9294.7|9308.9|9293.9|0
1629862120000|2021-08-25 03:28:40|9309.4|9294.4|9310.1|9295.1|9310.7|9295.7|9309.4|9294.4|1
1629862130000|2021-08-25 03:28:50|9310.4|9295.4|9310.6|9295.6|9310.6|9295.6|9310.4|9295.4|0
1629862140000|2021-08-25 03:29:00|9311.3|9296.3|9311.6|9296.6|9312.1|9297.1|9311.3|9296.3|1
1629862150000|2021-08-25 03:29:10|9311.4|9296.4|9310.6|9295.6|9311.4|9296.4|9310.6|9295.6|0
1629862160000|2021-08-25 03:29:20|9310.2|9295.2|9310.1|9295.1|9310.2|9295.2|9310.1|9295.1|1
1629862310000|2021-08-25 03:31:50|9310.7|9295.7|9310.2|9295.2|9311.2|9296.2|9309.9|9294.9|0
1629862350000|2021-08-25 03:32:30|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629862360000|2021-08-25 03:32:40|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1629862500000|2021-08-25 03:35:00|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1629862530000|2021-08-25 03:35:30|9310.2|9295.2|9311.7|9296.7|9311.7|9296.7|9310.2|9295.2|1
1629862610000|2021-08-25 03:36:50|9311.4|9296.4|9310.4|9295.4|9311.4|9296.4|9310.4|9295.4|1
1629862620000|2021-08-25 03:37:00|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|0
1629862860000|2021-08-25 03:41:00|9310.6|9295.6|9310.7|9295.7|9310.7|9295.7|9310.2|9295.2|1
1629862870000|2021-08-25 03:41:10|9310.2|9295.2|9310.7|9295.7|9310.7|9295.7|9310.2|9295.2|0
1629862890000|2021-08-25 03:41:30|9310.2|9295.2|9310.7|9295.7|9310.7|9295.7|9310.2|9295.2|0
1629862900000|2021-08-25 03:41:40|9310.6|9295.6|9309.2|9294.2|9310.6|9295.6|9309.2|9294.2|1
1629863030000|2021-08-25 03:43:50|||||||||1
1629863150000|2021-08-25 03:45:50|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|1
1629863160000|2021-08-25 03:46:00|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1629863260000|2021-08-25 03:47:40|9314.4|9299.4|9314.6|9299.6|9314.6|9299.6|9314.4|9299.4|0
1629863310000|2021-08-25 03:48:30|||||||||1
1629863330000|2021-08-25 03:48:50|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|0
1629863360000|2021-08-25 03:49:20|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|2
1629863370000|2021-08-25 03:49:30|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629863380000|2021-08-25 03:49:40|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|0
1629863450000|2021-08-25 03:50:50|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1629863510000|2021-08-25 03:51:50|9314.7|9299.7|9314.9|9299.9|9315.1|9300.1|9314.5|9299.5|0
1629863520000|2021-08-25 03:52:00|9315.2|9300.2|9315.4|9300.4|9315.4|9300.4|9315.2|9300.2|0
1629863590000|2021-08-25 03:53:10|9314.9|9299.9|9315.9|9300.9|9315.9|9300.9|9314.9|9299.9|1
1629863830000|2021-08-25 03:57:10|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1629863840000|2021-08-25 03:57:20|||||||||1
1629864390000|2021-08-25 04:06:30|9317.4|9302.4|9317.8|9302.8|9318.1|9303.1|9317.4|9302.4|1
1629864400000|2021-08-25 04:06:40|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9317.8|9302.8|0
1629864450000|2021-08-25 04:07:30|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|9318.1|9303.1|0
1629864460000|2021-08-25 04:07:40|9318.1|9303.1|9317.8|9302.8|9318.1|9303.1|9317.8|9302.8|0
1629864470000|2021-08-25 04:07:50|9318.8|9303.8|9319.4|9304.4|9319.4|9304.4|9318.8|9303.8|2
1629864480000|2021-08-25 04:08:00|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.3|9304.3|0
1629864490000|2021-08-25 04:08:10|9320.1|9305.1|9319.6|9304.6|9320.1|9305.1|9319.6|9304.6|0
1629864500000|2021-08-25 04:08:20|9320.1|9305.1|9319.4|9304.4|9320.1|9305.1|9319.1|9304.1|0
1629864510000|2021-08-25 04:08:30|9319.6|9304.6|9318.8|9303.8|9319.6|9304.6|9318.8|9303.8|0
1629864520000|2021-08-25 04:08:40|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1629864570000|2021-08-25 04:09:30|9319.6|9304.6|9320.1|9305.1|9320.1|9305.1|9319.6|9304.6|0
1629864600000|2021-08-25 04:10:00|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1629864610000|2021-08-25 04:10:10|||||||||1
1629864620000|2021-08-25 04:10:20|9322.1|9307.1|9320.1|9305.1|9322.1|9307.1|9319.6|9304.6|1
1629864640000|2021-08-25 04:10:40|9320.3|9305.3|9320.6|9305.6|9320.6|9305.6|9320.1|9305.1|1
1629864650000|2021-08-25 04:10:50|9320.1|9305.1|9320.6|9305.6|9320.6|9305.6|9320.1|9305.1|0
1629864660000|2021-08-25 04:11:00|9320.3|9305.3|9320.4|9305.4|9320.4|9305.4|9320.3|9305.3|0
1629864670000|2021-08-25 04:11:10|9320.3|9305.3|9320.6|9305.6|9320.6|9305.6|9320.1|9305.1|0
1629864680000|2021-08-25 04:11:20|9320.3|9305.3|9320.1|9305.1|9320.3|9305.3|9320.1|9305.1|0
1629864690000|2021-08-25 04:11:30|9320.8|9305.8|9321.1|9306.1|9321.1|9306.1|9320.6|9305.6|0
1629864910000|2021-08-25 04:15:10|9321.4|9306.4|9321.1|9306.1|9321.8|9306.8|9321.1|9306.1|0
1629864920000|2021-08-25 04:15:20|9321.4|9306.4|9321.6|9306.6|9321.6|9306.6|9321.1|9306.1|0
1629864930000|2021-08-25 04:15:30|9321.9|9306.9|9321.4|9306.4|9321.9|9306.9|9321.4|9306.4|0
1629864940000|2021-08-25 04:15:40|9321.6|9306.6|9323.3|9308.3|9323.3|9308.3|9321.6|9306.6|0
1629864960000|2021-08-25 04:16:00|9324.1|9309.1|9323.6|9308.6|9324.1|9309.1|9323.6|9308.6|0
1629865090000|2021-08-25 04:18:10|9324.6|9309.6|9325.1|9310.1|9325.1|9310.1|9324.6|9309.6|0
1629865100000|2021-08-25 04:18:20|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1629865140000|2021-08-25 04:19:00|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|4
1629865150000|2021-08-25 04:19:10|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1629865170000|2021-08-25 04:19:30|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|1
1629865190000|2021-08-25 04:19:50|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|1
1629865230000|2021-08-25 04:20:30|||||||||1
1629865320000|2021-08-25 04:22:00|9321.1|9306.1|9319.6|9304.6|9321.4|9306.4|9319.6|9304.6|0
1629865370000|2021-08-25 04:22:50|9321.1|9306.1|9321.6|9306.6|9321.6|9306.6|9321.1|9306.1|0
1629865380000|2021-08-25 04:23:00|9321.1|9306.1|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|0
1629865390000|2021-08-25 04:23:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1629865400000|2021-08-25 04:23:20|9321.1|9306.1|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|0
1629865410000|2021-08-25 04:23:30|9321.6|9306.6|9321.1|9306.1|9321.6|9306.6|9321.1|9306.1|0
1629865430000|2021-08-25 04:23:50|9321.4|9306.4|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1629865440000|2021-08-25 04:24:00|9321.3|9306.3|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|0
1629865450000|2021-08-25 04:24:10|9321.6|9306.6|9321.4|9306.4|9321.6|9306.6|9321.3|9306.3|0
1629865460000|2021-08-25 04:24:20|9321.3|9306.3|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1629865470000|2021-08-25 04:24:30|9321.1|9306.1|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|0
1629865480000|2021-08-25 04:24:40|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1629865490000|2021-08-25 04:24:50|9321.3|9306.3|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1629865500000|2021-08-25 04:25:00|9321.3|9306.3|9321.1|9306.1|9321.3|9306.3|9321.1|9306.1|0
1629865550000|2021-08-25 04:25:50|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1629865580000|2021-08-25 04:26:20|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|18
1629865590000|2021-08-25 04:26:30|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|0
1629865720000|2021-08-25 04:28:40|9322.3|9307.3|9322.4|9307.4|9322.4|9307.4|9322.3|9307.3|0
1629865810000|2021-08-25 04:30:10|9323.1|9308.1|9323.6|9308.6|9323.6|9308.6|9323.1|9308.1|7
1629866070000|2021-08-25 04:34:30|||||||||2
1629866170000|2021-08-25 04:36:10|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1629866650000|2021-08-25 04:44:10|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1629866740000|2021-08-25 04:45:40|9323.2|9308.2|9323.1|9308.1|9323.2|9308.2|9323.1|9308.1|0
1629866760000|2021-08-25 04:46:00|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1629866780000|2021-08-25 04:46:20|9321.7|9306.7|9321.1|9306.1|9321.7|9306.7|9321.1|9306.1|0
1629866840000|2021-08-25 04:47:20|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1629866870000|2021-08-25 04:47:50|9320.4|9305.4|9320.2|9305.2|9320.4|9305.4|9320.2|9305.2|0
1629866890000|2021-08-25 04:48:10|9319.6|9304.6|9319.4|9304.4|9319.6|9304.6|9319.4|9304.4|0
1629866910000|2021-08-25 04:48:30|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1629867210000|2021-08-25 04:53:30|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|0
1629867220000|2021-08-25 04:53:40|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1629867370000|2021-08-25 04:56:10|9319.6|9304.6|9321.4|9306.4|9321.4|9306.4|9319.6|9304.6|2
1629867420000|2021-08-25 04:57:00|9322.4|9307.4|9324.6|9309.6|9324.6|9309.6|9322.4|9307.4|1
1629867480000|2021-08-25 04:58:00|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1629867490000|2021-08-25 04:58:10|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1629867730000|2021-08-25 05:02:10|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|0
1629867800000|2021-08-25 05:03:20|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1629867950000|2021-08-25 05:05:50|9321.9|9306.9|9322.1|9307.1|9322.1|9307.1|9321.9|9306.9|0
1629867990000|2021-08-25 05:06:30|9321.7|9306.7|9322.3|9307.3|9322.3|9307.3|9321.7|9306.7|1
1629868000000|2021-08-25 05:06:40|9322.2|9307.2|9322.6|9307.6|9323.1|9308.1|9322.1|9307.1|0
1629868590000|2021-08-25 05:16:30|9322.7|9307.7|9323.1|9308.1|9323.1|9308.1|9322.7|9307.7|2
1629868720000|2021-08-25 05:18:40|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|0
1629868750000|2021-08-25 05:19:10|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|0
1629868840000|2021-08-25 05:20:40|9322.6|9307.6|9322.2|9307.2|9322.6|9307.6|9322.1|9307.1|4
1629868850000|2021-08-25 05:20:50|9321.9|9306.9|9321.2|9306.2|9321.9|9306.9|9321.2|9306.2|0
1629868890000|2021-08-25 05:21:30|9322.1|9307.1|9322.9|9307.9|9322.9|9307.9|9322.1|9307.1|2
1629868900000|2021-08-25 05:21:40|9322.6|9307.6|9322.4|9307.4|9322.6|9307.6|9321.6|9306.6|0
1629868910000|2021-08-25 05:21:50|9320.7|9305.7|9322.1|9307.1|9322.1|9307.1|9320.1|9305.1|14
1629868920000|2021-08-25 05:22:00|9322.9|9307.9|9322.4|9307.4|9322.9|9307.9|9322.4|9307.4|0
1629868970000|2021-08-25 05:22:50|9322.1|9307.1|9322.2|9307.2|9322.6|9307.6|9322.1|9307.1|0
1629868980000|2021-08-25 05:23:00|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1629869060000|2021-08-25 05:24:20|9322.4|9307.4|9323.1|9308.1|9323.1|9308.1|9322.4|9307.4|5
1629869070000|2021-08-25 05:24:30|9322.9|9307.9|9322.9|9307.9|9323.6|9308.6|9322.9|9307.9|2
1629869080000|2021-08-25 05:24:40|9323.2|9308.2|9323.6|9308.6|9323.6|9308.6|9323.2|9308.2|0
1629869100000|2021-08-25 05:25:00|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1629869320000|2021-08-25 05:28:40|9334.7|9319.7|9344.1|9329.1|9344.1|9329.1|9334.7|9319.1|5
1629869330000|2021-08-25 05:28:50|9344.6|9329.6|9341.2|9326.2|9347.6|9332.6|9341.1|9326.1|2
1629869340000|2021-08-25 05:29:00|9340.9|9325.9|9341.2|9326.2|9342.6|9327.6|9340.2|9325.2|2
1629869350000|2021-08-25 05:29:10|9341.6|9326.6|9343.2|9328.2|9343.2|9328.2|9339.9|9324.9|1
1629869360000|2021-08-25 05:29:20|9343.6|9328.6|9339.7|9324.7|9344.7|9329.7|9338.9|9323.9|1
1629869380000|2021-08-25 05:29:40|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1629869430000|2021-08-25 05:30:30|9339.7|9324.7|9338.6|9323.6|9339.7|9324.7|9337.2|9322.2|0
1629869440000|2021-08-25 05:30:40|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|0
1629869460000|2021-08-25 05:31:00|9339.4|9324.4|9351.3|9336.3|9351.3|9336.3|9339.4|9324.4|11
1629869470000|2021-08-25 05:31:10|9354.2|9339.2|9357.4|9342.4|9360.7|9342.7|9354.2|9335.2|0
1629869480000|2021-08-25 05:31:20|9357.7|9342.7|9357.9|9342.9|9357.9|9342.9|9357.1|9342.1|0
1629869490000|2021-08-25 05:31:30|9358.1|9343.1|9358.4|9343.4|9358.7|9343.7|9358.1|9343.1|0
1629869500000|2021-08-25 05:31:40|9358.7|9343.7|9359.1|9344.1|9359.2|9344.2|9358.7|9343.7|1
1629869510000|2021-08-25 05:31:50|9359.4|9344.4|9356.9|9341.9|9361.7|9344.7|9356.9|9335.9|0
1629869520000|2021-08-25 05:32:00|9357.6|9342.6|9355.7|9340.7|9357.6|9342.6|9355.7|9340.7|0
1629869530000|2021-08-25 05:32:10|9356.2|9341.2|9356.9|9341.9|9358.2|9343.2|9356.2|9341.2|0
1629869540000|2021-08-25 05:32:20|9357.2|9342.2|9356.2|9341.2|9357.2|9342.2|9356|9341|0
1629869550000|2021-08-25 05:32:30|9356.1|9341.1|9356.6|9341.6|9357.9|9342.9|9354.7|9339.7|0
1629869560000|2021-08-25 05:32:40|9356.2|9341.2|9356.7|9341.7|9356.7|9341.7|9356.2|9341.2|0
1629869770000|2021-08-25 05:36:10|9358.2|9343.2|9358.7|9343.7|9358.7|9343.7|9358.2|9343.2|2
1629869790000|2021-08-25 05:36:30|9358.4|9343.4|9353.4|9338.4|9358.4|9343.4|9353.4|9338.4|1
1629869800000|2021-08-25 05:36:40|9353|9338|9352.9|9337.9|9353|9338|9352.9|9337.9|0
1629869810000|2021-08-25 05:36:50|9353.2|9338.2|9354.9|9339.9|9356.1|9341.1|9353.2|9338.2|0
1629869820000|2021-08-25 05:37:00|9354.7|9339.7|9353.9|9338.9|9356.6|9341.6|9353.9|9338.9|1
1629869830000|2021-08-25 05:37:10|9359.6|9334.6|9352.7|9337.7|9359.6|9338.2|9352.7|9334.6|0
1629869850000|2021-08-25 05:37:30|9353.1|9338.1|9354.4|9339.4|9355.7|9340.7|9352.7|9337.7|0
1629869860000|2021-08-25 05:37:40|9354.2|9339.2|9354.5|9339.5|9359.9|9340.7|9354.2|9334.9|0
1629869870000|2021-08-25 05:37:50|9360.1|9335.1|9355.2|9340.2|9360.1|9340.2|9354.7|9335.1|0
1629869910000|2021-08-25 05:38:30|9353.9|9338.9|9351.5|9336.5|9353.9|9338.9|9351.4|9336.4|0
1629869920000|2021-08-25 05:38:40|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1629869930000|2021-08-25 05:38:50|9351|9336|9351.2|9336.2|9351.2|9336.2|9351|9336|0
1629869940000|2021-08-25 05:39:00|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351|9336|0
1629869950000|2021-08-25 05:39:10|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|0
1629870410000|2021-08-25 05:46:50|9350.9|9335.9|9350.6|9335.6|9351.7|9336.7|9350.2|9335.2|1
1629870420000|2021-08-25 05:47:00|9350.7|9335.7|9349.7|9324.7|9350.7|9335.7|9342.7|9322.2|14
1629870430000|2021-08-25 05:47:10|9350.1|9325.1|9344.6|9329.6|9350.1|9329.6|9344.6|9324.4|0
1629870440000|2021-08-25 05:47:20|9345.1|9330.1|9345.7|9330.7|9346.2|9331.2|9345.1|9330.1|0
1629870450000|2021-08-25 05:47:30|9347.1|9332.1|9349.2|9334.2|9355.1|9334.9|9346.4|9329.7|0
1629870470000|2021-08-25 05:47:50|9350.2|9335.2|9348.2|9333.2|9350.2|9335.2|9346.4|9331.4|1
1629870550000|2021-08-25 05:49:10|9349.2|9334.2|9350.2|9335.2|9350.2|9335.2|9349.2|9334.2|0
1629870570000|2021-08-25 05:49:30|9349.9|9334.9|9348.2|9333.2|9351.2|9336.2|9347.1|9332.1|1
1629870580000|2021-08-25 05:49:40|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|0
1629870800000|2021-08-25 05:53:20|9345.2|9330.2|9339.9|9324.9|9345.2|9330.2|9339.9|9324.9|1
1629870810000|2021-08-25 05:53:30|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|0
1629870820000|2021-08-25 05:53:40|9339.4|9324.4|9339.7|9324.7|9339.7|9324.7|9339.2|9324.2|0
1629871040000|2021-08-25 05:57:20|9345.7|9330.7|9345.7|9330.7|9345.7|9330.7|9345.7|9330.7|1
1629871050000|2021-08-25 05:57:30|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|0
1629871080000|2021-08-25 05:58:00|9350.4|9335.4|9348.4|9333.4|9350.4|9335.4|9348.4|9333.4|10
1629871090000|2021-08-25 05:58:10|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1629871170000|2021-08-25 05:59:30|||||||||2
1629871200000|2021-08-25 06:00:00|9341.5|9326.5|9339.5|9324.5|9341.5|9326.5|9338|9323|9
1629871210000|2021-08-25 06:00:10|9339|9324|9339|9324|9339|9324|9339|9324|0
1629871220000|2021-08-25 06:00:20|9341|9326|9342.9|9327.9|9342.9|9327.9|9341|9326|0
1629871230000|2021-08-25 06:00:30|9343|9328|9343|9328|9343|9328|9343|9328|0
1629871240000|2021-08-25 06:00:40|9344.5|9329.5|9344.5|9329.5|9345|9330|9344.5|9329.5|0
1629871400000|2021-08-25 06:03:20|9345|9330|9346.4|9331.4|9346.4|9331.4|9345|9330|0
1629871420000|2021-08-25 06:03:40|9346.9|9331.9|9348.2|9333.2|9348.5|9333.5|9346.9|9331.9|0
1629871430000|2021-08-25 06:03:50|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|0
1629871440000|2021-08-25 06:04:00|9348.9|9333.9|9349|9334|9349|9334|9348.9|9333.9|0
1629871460000|2021-08-25 06:04:20|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1629871470000|2021-08-25 06:04:30|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|0
1629871500000|2021-08-25 06:05:00|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1629871540000|2021-08-25 06:05:40|9350.7|9335.7|9350.9|9335.9|9350.9|9335.9|9350.7|9335.7|0
1629871570000|2021-08-25 06:06:10|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1629871610000|2021-08-25 06:06:50|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|0
1629871620000|2021-08-25 06:07:00|9351.7|9336.7|9351.4|9336.4|9351.7|9336.7|9351.4|9336.4|1
1629871630000|2021-08-25 06:07:10|9351|9336|9351|9336|9351|9336|9351|9336|0
1629871640000|2021-08-25 06:07:20|9350|9335|9347.7|9332.7|9350|9335|9347.4|9332.4|0
1629871650000|2021-08-25 06:07:30|9347.9|9332.9|9351.4|9336.4|9351.4|9336.4|9347.9|9332.9|10
1629871660000|2021-08-25 06:07:40|9351|9336|9351|9336|9351|9336|9351|9336|0
1629871670000|2021-08-25 06:07:50|9350.7|9335.7|9350.5|9335.5|9350.7|9335.7|9350.5|9335.5|0
1629871680000|2021-08-25 06:08:00|9350|9335|9350.5|9335.5|9350.9|9335.9|9350|9335|9
1629871690000|2021-08-25 06:08:10|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.5|9335.5|0
1629871700000|2021-08-25 06:08:20|9350.4|9335.4|9349|9334|9350.4|9335.4|9349|9334|10
1629871710000|2021-08-25 06:08:30|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629871740000|2021-08-25 06:09:00|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|0
1629871760000|2021-08-25 06:09:20|9346.7|9331.7|9346.4|9331.4|9346.7|9331.7|9346.4|9331.4|0
1629871780000|2021-08-25 06:09:40|9344.9|9329.9|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|0
1629871840000|2021-08-25 06:10:40|9345.2|9330.2|9344.9|9329.9|9345.2|9330.2|9344.4|9329.4|11
1629871850000|2021-08-25 06:10:50|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1629871870000|2021-08-25 06:11:10|9344.4|9329.4|9341.9|9326.9|9344.4|9329.4|9341.4|9326.4|0
1629871880000|2021-08-25 06:11:20|9342.4|9327.4|9340.7|9325.7|9342.4|9327.4|9340.5|9325.5|0
1629871890000|2021-08-25 06:11:30|9340.9|9325.9|9340.4|9325.4|9341.2|9326.2|9339.9|9324.9|0
1629871900000|2021-08-25 06:11:40|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|1
1629871910000|2021-08-25 06:11:50|9345.9|9330.9|9346.9|9331.9|9346.9|9331.9|9345.9|9330.9|1
1629871920000|2021-08-25 06:12:00|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|2
1629871970000|2021-08-25 06:12:50|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|0
1629872000000|2021-08-25 06:13:20|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|1
1629872100000|2021-08-25 06:15:00|9349.9|9334.9|9349.4|9334.4|9349.9|9334.9|9349.4|9334.4|2
1629872110000|2021-08-25 06:15:10|9349.7|9334.7|9349.9|9334.9|9349.9|9334.9|9349.7|9334.7|1
1629872150000|2021-08-25 06:15:50|9350.2|9335.2|9352.2|9337.2|9352.2|9337.2|9350.2|9335.2|4
1629872160000|2021-08-25 06:16:00|9352.6|9337.6|9361.9|9346.9|9361.9|9346.9|9352.6|9337.6|2
1629872170000|2021-08-25 06:16:10|9361.4|9346.4|9360.4|9345.4|9361.4|9346.4|9360.4|9345.4|3
1629872180000|2021-08-25 06:16:20|9360.1|9345.1|9356.2|9341.2|9360.9|9345.9|9356.2|9341.2|5
1629872190000|2021-08-25 06:16:30|9355.9|9340.9|9355.7|9340.7|9355.9|9340.9|9355.7|9340.7|0
1629872200000|2021-08-25 06:16:40|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|7
1629872210000|2021-08-25 06:16:50|9361|9346|9361.4|9346.4|9362.9|9347.9|9361|9346|5
1629872220000|2021-08-25 06:17:00|9361.9|9346.9|9361.4|9346.4|9361.9|9346.9|9361.4|9346.4|1
1629872230000|2021-08-25 06:17:10|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|0
1629872250000|2021-08-25 06:17:30|9360.9|9345.9|9360.9|9345.9|9361.2|9346.2|9360.9|9345.9|1
1629872260000|2021-08-25 06:17:40|9359.4|9344.4|9358.7|9343.7|9359.4|9344.4|9357.2|9342.2|1
1629872340000|2021-08-25 06:19:00|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|0
1629872370000|2021-08-25 06:19:30|9357.9|9342.9|9358.7|9343.7|9358.7|9343.7|9357.4|9342.4|0
1629872380000|2021-08-25 06:19:40|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|0
1629872410000|2021-08-25 06:20:10|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629872420000|2021-08-25 06:20:20|9359.7|9344.7|9358.5|9343.5|9359.7|9344.7|9358.5|9343.5|0
1629872430000|2021-08-25 06:20:30|9358.2|9343.2|9357.4|9342.4|9358.2|9343.2|9357.4|9342.4|0
1629872460000|2021-08-25 06:21:00|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|0
1629872470000|2021-08-25 06:21:10|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|0
1629872520000|2021-08-25 06:22:00|9357.4|9342.4|9356.7|9341.7|9357.4|9342.4|9356.7|9341.7|0
1629872530000|2021-08-25 06:22:10|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1629872580000|2021-08-25 06:23:00|9356.9|9341.9|9356.9|9341.9|9357.4|9342.4|9356.9|9341.9|0
1629872640000|2021-08-25 06:24:00|9357.4|9342.4|9356.9|9341.9|9357.4|9342.4|9356.9|9341.9|0
1629872700000|2021-08-25 06:25:00|9356.5|9341.5|9356.4|9341.4|9356.5|9341.5|9356.4|9341.4|0
1629872760000|2021-08-25 06:26:00|9356.9|9341.9|9356.5|9341.5|9356.9|9341.9|9356.5|9341.5|0
1629872770000|2021-08-25 06:26:10|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1629872820000|2021-08-25 06:27:00|9356.7|9341.7|9355.9|9340.9|9356.7|9341.7|9355.9|9340.9|0
1629872840000|2021-08-25 06:27:20|9355.5|9340.5|9355.4|9340.4|9355.5|9340.5|9355.4|9340.4|0
1629872880000|2021-08-25 06:28:00|9356.4|9341.4|9356.9|9341.9|9356.9|9341.9|9355.5|9340.5|0
1629872900000|2021-08-25 06:28:20|9355.8|9340.8|9353|9338|9355.8|9340.8|9351.4|9336.4|5
1629872910000|2021-08-25 06:28:30|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1629872920000|2021-08-25 06:28:40|9353.9|9338.9|9352.9|9337.9|9353.9|9338.9|9352.9|9337.9|0
1629872930000|2021-08-25 06:28:50|9352.4|9337.4|9352.9|9337.9|9352.9|9337.9|9352.4|9337.4|0
1629872940000|2021-08-25 06:29:00|9352.2|9337.2|9351.9|9336.9|9352.2|9337.2|9351.9|9336.9|0
1629872950000|2021-08-25 06:29:10|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1629872970000|2021-08-25 06:29:30|9350.8|9335.8|9348.9|9333.9|9350.8|9335.8|9348.9|9333.9|1
1629872980000|2021-08-25 06:29:40|||||||||1
1629872990000|2021-08-25 06:29:50|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|1
1629873000000|2021-08-25 06:30:00|||||||||3
1629873010000|2021-08-25 06:30:10|||||||||2
1629873050000|2021-08-25 06:30:50|9346.2|9331.2|9345.9|9330.9|9346.2|9331.2|9345.9|9330.9|1
1629873060000|2021-08-25 06:31:00|9346.2|9331.2|9345.6|9330.6|9346.2|9331.2|9345.6|9330.6|0
1629873070000|2021-08-25 06:31:10|9345.2|9330.2|9344.4|9329.4|9345.2|9330.2|9344.4|9329.4|0
1629873080000|2021-08-25 06:31:20|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1629873090000|2021-08-25 06:31:30|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1629873120000|2021-08-25 06:32:00|9343.6|9328.6|9351.7|9336.7|9351.7|9336.7|9343.6|9328.6|2
1629873130000|2021-08-25 06:32:10|9349.2|9334.2|9349.7|9334.7|9350.2|9335.2|9349.2|9334.2|0
1629873150000|2021-08-25 06:32:30|9348.7|9333.7|9347.4|9332.4|9348.7|9333.7|9347.4|9332.4|0
1629873160000|2021-08-25 06:32:40|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1629873170000|2021-08-25 06:32:50|9345.9|9330.9|9346.9|9331.9|9346.9|9331.9|9345.9|9330.9|0
1629873180000|2021-08-25 06:33:00|9347.2|9332.2|9347.4|9332.4|9347.4|9332.4|9347.2|9332.2|0
1629873190000|2021-08-25 06:33:10|9347.7|9332.7|9351.7|9336.7|9351.7|9336.7|9347.7|9332.7|0
1629873240000|2021-08-25 06:34:00|9351.4|9336.4|9351.2|9336.2|9351.4|9336.4|9351.2|9336.2|0
1629873250000|2021-08-25 06:34:10|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|1
1629873270000|2021-08-25 06:34:30|9347|9332|9348.1|9333.1|9348.1|9333.1|9347|9332|0
1629873280000|2021-08-25 06:34:40|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|0
1629873290000|2021-08-25 06:34:50|9349.2|9334.2|9350.2|9335.2|9350.2|9335.2|9349.2|9334.2|0
1629873350000|2021-08-25 06:35:50|9349.9|9334.9|9349.2|9334.2|9349.9|9334.9|9349.2|9334.2|0
1629873390000|2021-08-25 06:36:30|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|1
1629873400000|2021-08-25 06:36:40|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|1
1629873410000|2021-08-25 06:36:50|9346.1|9331.1|9350.6|9335.6|9350.6|9335.6|9346.1|9331.1|1
1629873420000|2021-08-25 06:37:00|9350.9|9335.9|9349.6|9334.6|9350.9|9335.9|9349.6|9334.6|0
1629873470000|2021-08-25 06:37:50|||||||||4
1629873480000|2021-08-25 06:38:00|9349.4|9334.4|9348.7|9333.7|9349.7|9334.7|9347.4|9332.4|1
1629873540000|2021-08-25 06:39:00|9347.7|9332.7|9347.4|9332.4|9347.7|9332.7|9347.4|9332.4|0
1629873550000|2021-08-25 06:39:10|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1629873570000|2021-08-25 06:39:30|9350|9335|9351.7|9336.7|9351.7|9336.7|9350|9335|1
1629873580000|2021-08-25 06:39:40|9353|9338|9355.9|9340.9|9355.9|9340.9|9353|9338|1
1629873590000|2021-08-25 06:39:50|9354.7|9339.7|9353.2|9338.2|9354.7|9339.7|9353.2|9338.2|0
1629873600000|2021-08-25 06:40:00|9352.6|9337.6|9352.2|9337.2|9352.6|9337.6|9352.2|9337.2|0
1629873660000|2021-08-25 06:41:00|9350.7|9335.7|9351.2|9336.2|9351.2|9336.2|9350.7|9335.7|0
1629873720000|2021-08-25 06:42:00|9352.9|9337.9|9352.2|9337.2|9352.9|9337.9|9352.2|9337.2|0
1629873730000|2021-08-25 06:42:10|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|0
1629873780000|2021-08-25 06:43:00|9354.1|9339.1|9358.9|9343.9|9359.2|9344.2|9354.1|9339.1|1
1629873790000|2021-08-25 06:43:10|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629873810000|2021-08-25 06:43:30|9357.4|9342.4|9356.4|9341.4|9357.4|9342.4|9356.4|9341.4|0
1629873820000|2021-08-25 06:43:40|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1629873830000|2021-08-25 06:43:50|9355.2|9340.2|9353.7|9338.7|9355.2|9340.2|9353.7|9338.7|0
1629873840000|2021-08-25 06:44:00|9354.1|9339.1|9353.7|9338.7|9354.2|9339.2|9353.7|9338.7|0
1629873870000|2021-08-25 06:44:30|9353.4|9338.4|9353.7|9338.7|9353.7|9338.7|9353.4|9338.4|0
1629874010000|2021-08-25 06:46:50|9357.2|9342.2|9359.6|9344.6|9359.6|9344.6|9357.2|9342.2|12
1629874020000|2021-08-25 06:47:00|9359.7|9344.7|9360.7|9345.7|9360.7|9345.7|9359.7|9344.7|0
1629874040000|2021-08-25 06:47:20|9361.4|9346.4|9362.2|9347.2|9362.2|9347.2|9361.4|9346.4|0
1629874050000|2021-08-25 06:47:30|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|2
1629874080000|2021-08-25 06:48:00|9362.4|9347.4|9362.2|9347.2|9362.4|9347.4|9362.2|9347.2|0
1629874100000|2021-08-25 06:48:20|||||||||2
1629874120000|2021-08-25 06:48:40|9361.2|9346.2|9356.7|9341.7|9361.2|9346.2|9356.7|9341.7|5
1629874210000|2021-08-25 06:50:10|9357.7|9342.7|9357.4|9342.4|9357.9|9342.9|9357.4|9342.4|0
1629874230000|2021-08-25 06:50:30|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629874290000|2021-08-25 06:51:30|9357.9|9342.9|9358.6|9343.6|9358.6|9343.6|9357.9|9342.9|0
1629874300000|2021-08-25 06:51:40|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629874310000|2021-08-25 06:51:50|9361.2|9346.2|9363.9|9348.9|9364.2|9349.2|9360.9|9345.9|1
1629874340000|2021-08-25 06:52:20|9363.4|9348.4|9364.2|9349.2|9364.2|9349.2|9363.4|9348.4|2
1629874350000|2021-08-25 06:52:30|9364.6|9349.6|9366.2|9351.2|9366.2|9351.2|9364.6|9349.6|0
1629874360000|2021-08-25 06:52:40|||||||||1
1629874380000|2021-08-25 06:53:00|||||||||1
1629874420000|2021-08-25 06:53:40|9365.2|9350.2|9365.7|9350.7|9365.7|9350.7|9365.2|9350.2|0
1629874450000|2021-08-25 06:54:10|9365.4|9350.4|9365.2|9350.2|9365.7|9350.7|9365.2|9350.2|0
1629874460000|2021-08-25 06:54:20|9365.7|9350.7|9366.2|9351.2|9366.2|9351.2|9365.7|9350.7|0
1629874530000|2021-08-25 06:55:30|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1629874550000|2021-08-25 06:55:50|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1629874560000|2021-08-25 06:56:00|9365.1|9350.1|9365.1|9350.1|9365.2|9350.2|9365.1|9350.1|0
1629874570000|2021-08-25 06:56:10|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|0
1629874650000|2021-08-25 06:57:30|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1629874660000|2021-08-25 06:57:40|9363.8|9348.8|9360.4|9345.4|9363.8|9348.8|9360.4|9345.4|1
1629874690000|2021-08-25 06:58:10|9359.7|9344.7|9358.4|9343.4|9359.7|9344.7|9358.4|9343.4|0
1629874700000|2021-08-25 06:58:20|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|0
1629874720000|2021-08-25 06:58:40|9359.4|9344.4|9358.9|9343.9|9359.4|9344.4|9358.9|9343.9|2
1629874730000|2021-08-25 06:58:50|9359.2|9344.2|9359.4|9344.4|9359.4|9344.4|9359.2|9344.2|0
1629874750000|2021-08-25 06:59:10|9358.4|9343.4|9358.9|9343.9|9358.9|9343.9|9358.4|9343.4|1
1629874770000|2021-08-25 06:59:30|9358.6|9343.6|9358.6|9343.6|9359.2|9344.2|9357.2|9342.2|7
1629874780000|2021-08-25 06:59:40|9358.1|9343.1|9358.2|9343.2|9358.2|9343.2|9358.1|9343.1|0
1629874790000|2021-08-25 06:59:50|9357.9|9342.9|9359.1|9344.1|9359.1|9344.1|9357.6|9342.6|1
1629874800000|2021-08-25 07:00:00|9359.2|9344.2|9358.9|9343.9|9359.2|9344.2|9357.7|9342.7|0
1629874810000|2021-08-25 07:00:10|9359.6|9344.6|9358.2|9343.2|9360.1|9345.1|9357.9|9342.9|3
1629874820000|2021-08-25 07:00:20|9357.9|9342.9|9356.6|9341.6|9357.9|9342.9|9355.2|9340.2|0
1629874830000|2021-08-25 07:00:30|9358.6|9343.6|9356.1|9341.1|9358.6|9343.6|9354.7|9339.7|0
1629874840000|2021-08-25 07:00:40|9356.7|9341.7|9354.7|9339.7|9358.2|9343.2|9354.7|9339.7|0
1629874850000|2021-08-25 07:00:50|9356.1|9341.1|9354.2|9339.2|9359.1|9344.1|9354.2|9339.2|0
1629874860000|2021-08-25 07:01:00|9353.7|9338.7|9354.7|9339.7|9357.7|9342.7|9353.7|9338.7|0
1629874870000|2021-08-25 07:01:10|9355.1|9340.1|9354.2|9339.2|9356.7|9341.7|9354.2|9339.2|0
1629874880000|2021-08-25 07:01:20|9354.7|9339.7|9356.7|9341.7|9358.2|9343.2|9354.7|9339.7|1
1629874890000|2021-08-25 07:01:30|9357.7|9342.7|9356.4|9341.4|9358.1|9343.1|9356.4|9341.4|0
1629874900000|2021-08-25 07:01:40|9356.9|9341.9|9356.7|9341.7|9357.7|9342.7|9356.7|9341.7|0
1629874910000|2021-08-25 07:01:50|9357.2|9342.2|9350.5|9335.5|9357.7|9342.7|9350.5|9335.5|26
1629874970000|2021-08-25 07:02:50|9350.9|9335.9|9350.6|9335.6|9350.9|9335.9|9350.6|9335.6|4
1629874980000|2021-08-25 07:03:00|9352.7|9337.7|9355.1|9340.1|9355.1|9340.1|9352.7|9337.7|1
1629875040000|2021-08-25 07:04:00|9355.4|9340.4|9355.9|9340.9|9356.6|9341.6|9355.4|9340.4|0
1629875050000|2021-08-25 07:04:10|9354.9|9339.9|9354.6|9339.6|9354.9|9339.9|9354.6|9339.6|0
1629875070000|2021-08-25 07:04:30|9355.2|9340.2|9355.6|9340.6|9357.1|9342.1|9355.2|9340.2|0
1629875080000|2021-08-25 07:04:40|9355.1|9340.1|9357.6|9342.6|9357.6|9342.6|9355.1|9340.1|0
1629875090000|2021-08-25 07:04:50|9357.1|9342.1|9357.6|9342.6|9357.6|9342.6|9357.1|9342.1|5
1629875120000|2021-08-25 07:05:20|9358.6|9343.6|9358.7|9343.7|9358.7|9343.7|9358.6|9343.6|0
1629875160000|2021-08-25 07:06:00|9359.7|9344.7|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|1
1629875240000|2021-08-25 07:07:20|9362.9|9347.9|9363.1|9348.1|9364.7|9349.7|9362.9|9347.9|1
1629875260000|2021-08-25 07:07:40|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|6
1629875270000|2021-08-25 07:07:50|||||||||1
1629875310000|2021-08-25 07:08:30|||||||||2
1629875340000|2021-08-25 07:09:00|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629875380000|2021-08-25 07:09:40|||||||||1
1629875400000|2021-08-25 07:10:00|||||||||2
1629875410000|2021-08-25 07:10:10|9356|9341|9355.7|9340.7|9356|9341|9355.7|9340.7|3
1629875420000|2021-08-25 07:10:20|9356|9341|9355.7|9340.7|9356|9341|9355.7|9340.7|4
1629875430000|2021-08-25 07:10:30|||||||||9
1629875480000|2021-08-25 07:11:20|9356|9341|9356|9341|9356.4|9341.4|9356|9341|5
1629875500000|2021-08-25 07:11:40|9356.4|9341.4|9356|9341|9356.4|9341.4|9356|9341|0
1629875510000|2021-08-25 07:11:50|9356.4|9341.4|9356|9341|9356.4|9341.4|9356|9341|0
1629875530000|2021-08-25 07:12:10|||||||||1
1629875540000|2021-08-25 07:12:20|9358.5|9343.5|9358.9|9343.9|9358.9|9343.9|9358|9343|2
1629875550000|2021-08-25 07:12:30|9358.4|9343.4|9358|9343|9358.4|9343.4|9356.9|9341.9|1
1629875560000|2021-08-25 07:12:40|9357.4|9342.4|9358.5|9343.5|9358.5|9343.5|9357|9342|0
1629875570000|2021-08-25 07:12:50|9359.5|9344.5|9358.2|9343.2|9359.5|9344.5|9358.2|9343.2|0
1629875580000|2021-08-25 07:13:00|9358.7|9343.7|9360|9345|9360.5|9345.5|9358.7|9343.7|0
1629875590000|2021-08-25 07:13:10|9359|9344|9360.4|9345.4|9360.4|9345.4|9358.5|9343.5|0
1629875610000|2021-08-25 07:13:30|9361.9|9346.9|9361.5|9346.5|9361.9|9346.9|9361.5|9346.5|0
1629875640000|2021-08-25 07:14:00|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|0
1629875660000|2021-08-25 07:14:20|9362|9347|9361.7|9346.7|9362.2|9347.2|9361.7|9346.7|0
1629875670000|2021-08-25 07:14:30|9362.5|9347.5|9362.9|9347.9|9362.9|9347.9|9362.5|9347.5|0
1629875690000|2021-08-25 07:14:50|9363.6|9348.6|9363.5|9348.5|9363.9|9348.9|9363.5|9348.5|0
1629875700000|2021-08-25 07:15:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1629875710000|2021-08-25 07:15:10|9364.2|9349.2|9363.6|9348.6|9364.2|9349.2|9363.6|9348.6|0
1629875830000|2021-08-25 07:17:10|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1629875930000|2021-08-25 07:18:50|9364.2|9349.2|9363.7|9348.7|9364.2|9349.2|9363.1|9348.1|0
1629875940000|2021-08-25 07:19:00|9356.7|9341.7|9358.2|9343.2|9358.2|9343.2|9356.7|9341.7|1
1629875950000|2021-08-25 07:19:10|9358.9|9343.9|9357.4|9342.4|9359.6|9344.6|9357.4|9342.4|0
1629875970000|2021-08-25 07:19:30|9357.6|9342.6|9357.1|9342.1|9357.6|9342.6|9357.1|9342.1|0
1629875990000|2021-08-25 07:19:50|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|2
1629876000000|2021-08-25 07:20:00|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|0
1629876070000|2021-08-25 07:21:10|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|0
1629876100000|2021-08-25 07:21:40|||||||||1
1629876120000|2021-08-25 07:22:00|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629876140000|2021-08-25 07:22:20|9357.1|9342.1|9356.7|9341.7|9357.1|9342.1|9356.7|9341.7|1
1629876150000|2021-08-25 07:22:30|9356.2|9341.2|9356.4|9341.4|9356.6|9341.6|9356.2|9341.2|0
1629876160000|2021-08-25 07:22:40|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1629876260000|2021-08-25 07:24:20|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1629876270000|2021-08-25 07:24:30|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|2
1629876400000|2021-08-25 07:26:40|9359|9344|9359.5|9344.5|9359.5|9344.5|9359|9344|4
1629876410000|2021-08-25 07:26:50|9360|9345|9361.4|9346.4|9361.4|9346.4|9359.9|9344.9|2
1629876420000|2021-08-25 07:27:00|9361.7|9346.7|9362.4|9347.4|9362.4|9347.4|9361.7|9346.7|0
1629876430000|2021-08-25 07:27:10|9362.1|9347.1|9361.4|9346.4|9362.1|9347.1|9361|9346|0
1629876440000|2021-08-25 07:27:20|9361|9346|9361|9346|9361|9346|9361|9346|0
1629876480000|2021-08-25 07:28:00|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1629876540000|2021-08-25 07:29:00|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|0
1629876590000|2021-08-25 07:29:50|9347.9|9332.9|9346.3|9331.3|9347.9|9332.9|9346.3|9331.3|4
1629876600000|2021-08-25 07:30:00|9346.4|9331.4|9345.4|9330.4|9346.4|9331.4|9345.4|9330.4|0
1629876630000|2021-08-25 07:30:30|9347.1|9332.1|9347.9|9332.9|9347.9|9332.9|9347.1|9332.1|0
1629876650000|2021-08-25 07:30:50|9353.9|9328.9|9353.9|9328.9|9353.9|9328.9|9353.9|9328.9|1
1629876670000|2021-08-25 07:31:10|9353.8|9328.8|9352.8|9337.8|9353.8|9338.1|9352.8|9328.8|0
1629876690000|2021-08-25 07:31:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1629876740000|2021-08-25 07:32:20|9350.4|9335.4|9349.9|9334.9|9350.4|9335.4|9349.9|9334.9|1
1629876770000|2021-08-25 07:32:50|9344.3|9329.3|9345.4|9330.4|9345.4|9330.4|9344.3|9329.3|1
1629876780000|2021-08-25 07:33:00|9353.9|9328.9|9353.9|9328.9|9353.9|9328.9|9353.9|9328.9|0
1629876910000|2021-08-25 07:35:10|9352|9337|9351.3|9336.3|9352.6|9337.6|9351.3|9336.3|0
1629876920000|2021-08-25 07:35:20|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|1
1629877300000|2021-08-25 07:41:40|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1629877360000|2021-08-25 07:42:40|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|10
1629877370000|2021-08-25 07:42:50|9355.1|9340.1|9352.6|9337.6|9355.1|9340.1|9352.6|9337.6|0
1629877430000|2021-08-25 07:43:50|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|2
1629877440000|2021-08-25 07:44:00|9345.6|9330.6|9345.4|9330.4|9345.6|9330.6|9345.1|9330.1|1
1629877450000|2021-08-25 07:44:10|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1629877670000|2021-08-25 07:47:50|||||||||2
1629877810000|2021-08-25 07:50:10|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1629877840000|2021-08-25 07:50:40|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1629877930000|2021-08-25 07:52:10|9347.6|9332.6|9349.1|9334.1|9349.2|9334.2|9347.6|9332.6|1
1629877940000|2021-08-25 07:52:20|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1629878000000|2021-08-25 07:53:20|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1629878030000|2021-08-25 07:53:50|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|2
1629878040000|2021-08-25 07:54:00|9347.7|9332.7|9348.2|9333.2|9348.2|9333.2|9347.7|9332.7|0
1629878060000|2021-08-25 07:54:20|9347.9|9332.9|9347.7|9332.7|9347.9|9332.9|9347.7|9332.7|0
1629878100000|2021-08-25 07:55:00|9347.6|9332.6|9346.9|9331.9|9347.6|9332.6|9346.9|9331.9|0
1629878110000|2021-08-25 07:55:10|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1629878140000|2021-08-25 07:55:40|9345.9|9330.9|9345.6|9330.6|9345.9|9330.9|9345.6|9330.6|0
1629878200000|2021-08-25 07:56:40|9346.6|9331.6|9346.7|9331.7|9346.7|9331.7|9346.6|9331.6|0
1629878220000|2021-08-25 07:57:00|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1629878230000|2021-08-25 07:57:10|9345.6|9330.6|9345.1|9330.1|9345.6|9330.6|9345.1|9330.1|0
1629878320000|2021-08-25 07:58:40|9346.1|9331.1|9346.6|9331.6|9346.6|9331.6|9346.1|9331.1|0
1629878630000|2021-08-25 08:03:50|9344.9|9329.9|9344.1|9329.1|9344.9|9329.9|9344.1|9329.1|0
1629878700000|2021-08-25 08:05:00|9343.7|9328.7|9343.2|9328.2|9343.7|9328.7|9343.2|9328.2|0
1629878710000|2021-08-25 08:05:10|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|2
1629879020000|2021-08-25 08:10:20|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1629879070000|2021-08-25 08:11:10|9347.6|9332.6|9346.6|9331.6|9347.6|9332.6|9346.6|9331.6|1
1629879090000|2021-08-25 08:11:30|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1629879130000|2021-08-25 08:12:10|9347.9|9332.9|9348.1|9333.1|9348.1|9333.1|9347.9|9332.9|0
1629879140000|2021-08-25 08:12:20|9348.4|9333.4|9348.6|9333.6|9348.6|9333.6|9348.4|9333.4|0
1629879160000|2021-08-25 08:12:40|9349.3|9334.3|9349.6|9334.6|9349.6|9334.6|9349.3|9334.3|0
1629879200000|2021-08-25 08:13:20|9349.9|9334.9|9350.1|9335.1|9350.1|9335.1|9349.9|9334.9|0
1629879280000|2021-08-25 08:14:40|9350.4|9335.4|9350.6|9335.6|9350.6|9335.6|9350.4|9335.4|0
1629879310000|2021-08-25 08:15:10|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1629879330000|2021-08-25 08:15:30|9351.4|9336.4|9351.6|9336.6|9351.6|9336.6|9351.4|9336.4|0
1629879350000|2021-08-25 08:15:50|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|1
1629879360000|2021-08-25 08:16:00|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|0
1629879370000|2021-08-25 08:16:10|9358.9|9343.9|9359.9|9344.9|9359.9|9344.9|9358.9|9343.9|2
1629879450000|2021-08-25 08:17:30|9359.4|9344.4|9358.4|9343.4|9359.4|9344.4|9358.4|9343.4|2
1629879460000|2021-08-25 08:17:40|9356.9|9341.9|9355.9|9340.9|9356.9|9341.9|9355.1|9340.1|1
1629879470000|2021-08-25 08:17:50|9356.3|9341.3|9355.4|9340.4|9356.4|9341.4|9355.4|9340.4|0
1629879480000|2021-08-25 08:18:00|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|0
1629879520000|2021-08-25 08:18:40|9354.6|9339.6|9353.9|9338.9|9354.6|9339.6|9353.9|9338.9|0
1629879530000|2021-08-25 08:18:50|9353.4|9338.4|9352.4|9337.4|9353.4|9338.4|9352.4|9337.4|0
1629879540000|2021-08-25 08:19:00|9353.1|9338.1|9353.4|9338.4|9353.4|9338.4|9353.1|9338.1|0
1629879600000|2021-08-25 08:20:00|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1629879660000|2021-08-25 08:21:00|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|0
1629879770000|2021-08-25 08:22:50|9352.9|9337.9|9352.6|9337.6|9352.9|9337.9|9352.6|9337.6|0
1629879780000|2021-08-25 08:23:00|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1629879790000|2021-08-25 08:23:10|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1629879800000|2021-08-25 08:23:20|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1629879840000|2021-08-25 08:24:00|9353.2|9338.2|9352.9|9337.9|9353.2|9338.2|9352.9|9337.9|0
1629879880000|2021-08-25 08:24:40|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1629879890000|2021-08-25 08:24:50|||||||||1
1629879960000|2021-08-25 08:26:00|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1629880020000|2021-08-25 08:27:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1629880180000|2021-08-25 08:29:40|9353.2|9338.2|9353.6|9338.6|9353.6|9338.6|9353.2|9338.2|1
1629880450000|2021-08-25 08:34:10|9352.5|9337.5|9352.1|9337.1|9352.5|9337.5|9352.1|9337.1|1
1629880460000|2021-08-25 08:34:20|9351.7|9336.7|9351.6|9336.6|9351.7|9336.7|9351.6|9336.6|0
1629880470000|2021-08-25 08:34:30|9349.9|9334.9|9343.8|9328.8|9349.9|9334.9|9343.8|9328.8|7
1629880480000|2021-08-25 08:34:40|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1629880530000|2021-08-25 08:35:30|9348.4|9333.4|9348.1|9333.1|9348.4|9333.4|9348.1|9333.1|1
1629880540000|2021-08-25 08:35:40|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1629880560000|2021-08-25 08:36:00|9348.2|9333.2|9348.4|9333.4|9348.4|9333.4|9348.2|9333.2|0
1629880610000|2021-08-25 08:36:50|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|4
1629880650000|2021-08-25 08:37:30|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1629880660000|2021-08-25 08:37:40|9346.2|9331.2|9345.9|9330.9|9346.2|9331.2|9345.9|9330.9|0
1629880680000|2021-08-25 08:38:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1629880690000|2021-08-25 08:38:10|9346.8|9331.8|9347.4|9332.4|9347.4|9332.4|9346.8|9331.8|0
1629880740000|2021-08-25 08:39:00|9348.1|9333.1|9348.9|9333.9|9348.9|9333.9|9348.1|9333.1|0
1629880800000|2021-08-25 08:40:00|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1629880830000|2021-08-25 08:40:30|9348.7|9333.7|9348.9|9333.9|9348.9|9333.9|9348.7|9333.7|0
1629880980000|2021-08-25 08:43:00|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1629881050000|2021-08-25 08:44:10|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|0
1629881060000|2021-08-25 08:44:20|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1629881070000|2021-08-25 08:44:30|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|0
1629881100000|2021-08-25 08:45:00|9346.4|9331.4|9346.1|9331.1|9346.9|9331.9|9344.2|9329.2|5
1629881110000|2021-08-25 08:45:10|9345.4|9330.4|9346.1|9331.1|9346.1|9331.1|9345.1|9330.1|0
1629881120000|2021-08-25 08:45:20|9346.4|9331.4|9345.6|9330.6|9346.6|9331.6|9345.6|9330.6|0
1629881130000|2021-08-25 08:45:30|9346.1|9331.1|9344.9|9329.9|9346.1|9331.1|9344.4|9329.4|0
1629881140000|2021-08-25 08:45:40|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|0
1629881160000|2021-08-25 08:46:00|9346.6|9331.6|9346.9|9331.9|9346.9|9331.9|9346.6|9331.6|0
1629881170000|2021-08-25 08:46:10|9346.2|9331.2|9345.7|9330.7|9346.2|9331.2|9345.7|9330.7|1
1629881180000|2021-08-25 08:46:20|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|0
1629881220000|2021-08-25 08:47:00|9344.9|9329.9|9344.7|9329.7|9344.9|9329.9|9344.7|9329.7|0
1629881240000|2021-08-25 08:47:20|9344|9329|9341.9|9326.9|9344|9329|9341.9|9326.9|1
1629881260000|2021-08-25 08:47:40|9340.7|9325.7|9341.2|9326.2|9341.2|9326.2|9339.4|9324.4|2
1629881280000|2021-08-25 08:48:00|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1629881290000|2021-08-25 08:48:10|9344.9|9329.9|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|0
1629881300000|2021-08-25 08:48:20|9344.7|9329.7|9346.4|9331.4|9346.4|9331.4|9344.7|9329.7|0
1629881310000|2021-08-25 08:48:30|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1629881330000|2021-08-25 08:48:50|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1629881350000|2021-08-25 08:49:10|9345.2|9330.2|9345.4|9330.4|9345.4|9330.4|9345.2|9330.2|0
1629881360000|2021-08-25 08:49:20|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|0
1629881370000|2021-08-25 08:49:30|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1629881390000|2021-08-25 08:49:50|9346.6|9331.6|9343.9|9328.9|9346.6|9331.6|9343.9|9328.9|0
1629881400000|2021-08-25 08:50:00|9343.4|9328.4|9342.4|9327.4|9343.4|9328.4|9342.4|9327.4|0
1629881410000|2021-08-25 08:50:10|9343.1|9328.1|9344.4|9329.4|9344.4|9329.4|9343.1|9328.1|0
1629881420000|2021-08-25 08:50:20|9344.9|9329.9|9343.4|9328.4|9344.9|9329.9|9343.4|9328.4|0
1629881440000|2021-08-25 08:50:40|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1629881460000|2021-08-25 08:51:00|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1629881500000|2021-08-25 08:51:40|9344.6|9329.6|9343.2|9328.2|9345.4|9330.4|9343.2|9328.2|0
1629881520000|2021-08-25 08:52:00|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1629881530000|2021-08-25 08:52:10|9343.6|9328.6|9343.9|9328.9|9343.9|9328.9|9343.6|9328.6|0
1629881560000|2021-08-25 08:52:40|9343.4|9328.4|9343.1|9328.1|9343.4|9328.4|9343.1|9328.1|0
1629881580000|2021-08-25 08:53:00|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1629881640000|2021-08-25 08:54:00|9342.6|9327.6|9342.4|9327.4|9342.6|9327.6|9342.4|9327.4|0
1629881670000|2021-08-25 08:54:30|9342.1|9327.1|9341.9|9326.9|9342.1|9327.1|9341.9|9326.9|0
1629881860000|2021-08-25 08:57:40|9342.9|9327.9|9342.7|9327.7|9342.9|9327.9|9342.7|9327.7|0
1629881880000|2021-08-25 08:58:00|9342.4|9327.4|9341.9|9326.9|9342.4|9327.4|9341.9|9326.9|0
1629881910000|2021-08-25 08:58:30|9342.2|9327.2|9341.9|9326.9|9342.4|9327.4|9341.9|9326.9|0
1629881940000|2021-08-25 08:59:00|||||||||4
1629881960000|2021-08-25 08:59:20|9337.2|9322.2|9331.4|9316.4|9337.2|9322.2|9331.4|9316.4|14
1629881970000|2021-08-25 08:59:30|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|0
1629881980000|2021-08-25 08:59:40|9331.6|9316.6|9331.7|9316.7|9331.7|9316.7|9331.6|9316.6|0
1629881990000|2021-08-25 08:59:50|9331|9316|9331|9316|9331|9316|9331|9316|3
1629882000000|2021-08-25 09:00:00|9331.2|9316.2|9330.5|9315.5|9331.7|9316.7|9330.5|9315.5|3
1629882020000|2021-08-25 09:00:20|9330.9|9315.9|9330.5|9315.5|9331.2|9316.2|9330.4|9315.4|3
1629882030000|2021-08-25 09:00:30|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|0
1629882090000|2021-08-25 09:01:30|9331.7|9316.7|9331.9|9316.9|9331.9|9316.9|9331.7|9316.7|0
1629882110000|2021-08-25 09:01:50|||||||||6
1629882120000|2021-08-25 09:02:00|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|1
1629882170000|2021-08-25 09:02:50|9335.2|9320.2|9335.9|9320.9|9335.9|9320.9|9335.2|9320.2|0
1629882190000|2021-08-25 09:03:10|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|0
1629882210000|2021-08-25 09:03:30|9336.9|9321.9|9337|9322|9337.2|9322.2|9336.9|9321.9|0
1629882220000|2021-08-25 09:03:40|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|0
1629882240000|2021-08-25 09:04:00|9336.2|9321.2|9335.9|9320.9|9336.2|9321.2|9335.9|9320.9|0
1629882300000|2021-08-25 09:05:00|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1629882330000|2021-08-25 09:05:30|9338.4|9323.4|9337.4|9322.4|9338.4|9323.4|9337.4|9322.4|2
1629882340000|2021-08-25 09:05:40|9337.7|9322.7|9337.4|9322.4|9337.9|9322.9|9336.9|9321.9|0
1629882350000|2021-08-25 09:05:50|9340.9|9325.9|9341.4|9326.4|9341.4|9326.4|9340.9|9325.9|0
1629882370000|2021-08-25 09:06:10|9341.7|9326.7|9341.9|9326.9|9341.9|9326.9|9341.7|9326.7|0
1629882400000|2021-08-25 09:06:40|9342.7|9327.7|9343.5|9328.5|9343.5|9328.5|9342.7|9327.7|3
1629882410000|2021-08-25 09:06:50|9343.9|9328.9|9345.4|9330.4|9345.4|9330.4|9343.9|9328.9|0
1629882430000|2021-08-25 09:07:10|9346.4|9331.4|9345.9|9330.9|9346.9|9331.9|9345.9|9330.9|1
1629882440000|2021-08-25 09:07:20|9345.4|9330.4|9341.9|9326.9|9345.4|9330.4|9341.9|9326.9|2
1629882450000|2021-08-25 09:07:30|9339.4|9324.4|9339.9|9324.9|9339.9|9324.9|9339.4|9324.4|0
1629882460000|2021-08-25 09:07:40|9339.4|9324.4|9338.9|9323.9|9339.4|9324.4|9338.9|9323.9|0
1629882470000|2021-08-25 09:07:50|9339.6|9324.6|9338.9|9323.9|9339.9|9324.9|9338.9|9323.9|0
1629882480000|2021-08-25 09:08:00|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|0
1629882540000|2021-08-25 09:09:00|9339|9324|9338.9|9323.9|9339.4|9324.4|9338.9|9323.9|0
1629882560000|2021-08-25 09:09:20|9339.9|9324.9|9340.4|9325.4|9340.4|9325.4|9339.9|9324.9|1
1629882580000|2021-08-25 09:09:40|9341.4|9326.4|9341.9|9326.9|9341.9|9326.9|9341.4|9326.4|0
1629882590000|2021-08-25 09:09:50|9342.2|9327.2|9342.4|9327.4|9342.4|9327.4|9342.2|9327.2|0
1629882630000|2021-08-25 09:10:30|9341.9|9326.9|9341.5|9326.5|9341.9|9326.9|9341.5|9326.5|0
1629882640000|2021-08-25 09:10:40|9341|9326|9340.9|9325.9|9341|9326|9340.9|9325.9|1
1629882650000|2021-08-25 09:10:50|9340.5|9325.5|9340|9325|9340.5|9325.5|9339.9|9324.9|5
1629882660000|2021-08-25 09:11:00|9339.5|9324.5|9337.9|9322.9|9339.5|9324.5|9337.9|9322.9|0
1629882720000|2021-08-25 09:12:00|9338.9|9323.9|9339.4|9324.4|9339.4|9324.4|9338.9|9323.9|0
1629882740000|2021-08-25 09:12:20|9339.7|9324.7|9339.9|9324.9|9339.9|9324.9|9339.7|9324.7|0
1629882750000|2021-08-25 09:12:30|9340.8|9325.8|9342.9|9327.9|9342.9|9327.9|9340.8|9325.8|1
1629882760000|2021-08-25 09:12:40|9343.2|9328.2|9343.4|9328.4|9343.4|9328.4|9343.2|9328.2|0
1629882810000|2021-08-25 09:13:30|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1629882820000|2021-08-25 09:13:40|9342.2|9327.2|9340.5|9325.5|9342.2|9327.2|9340.5|9325.5|2
1629882830000|2021-08-25 09:13:50|9340|9325|9337.9|9322.9|9340|9325|9337.9|9322.9|0
1629882840000|2021-08-25 09:14:00|9338.5|9323.5|9338.9|9323.9|9338.9|9323.9|9338.5|9323.5|0
1629882880000|2021-08-25 09:14:40|9339.9|9324.9|9339.9|9324.9|9340.5|9325.5|9339.9|9324.9|0
1629882890000|2021-08-25 09:14:50|9339.5|9324.5|9339.4|9324.4|9339.5|9324.5|9339.4|9324.4|0
1629882900000|2021-08-25 09:15:00|9340.4|9325.4|9341.4|9326.4|9341.4|9326.4|9340.4|9325.4|0
1629882910000|2021-08-25 09:15:10|9341.7|9326.7|9341.9|9326.9|9341.9|9326.9|9341.7|9326.7|0
1629882920000|2021-08-25 09:15:20|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1629882950000|2021-08-25 09:15:50|9341|9326|9340.9|9325.9|9341|9326|9340.9|9325.9|0
1629882980000|2021-08-25 09:16:20|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|0
1629883000000|2021-08-25 09:16:40|9340.7|9325.7|9340.9|9325.9|9340.9|9325.9|9340.7|9325.7|0
1629883010000|2021-08-25 09:16:50|9341.9|9326.9|9340.3|9325.3|9341.9|9326.9|9340.3|9325.3|0
1629883020000|2021-08-25 09:17:00|9339.9|9324.9|9341.9|9326.9|9341.9|9326.9|9339.9|9324.9|0
1629883030000|2021-08-25 09:17:10|9342.2|9327.2|9341.9|9326.9|9342.4|9327.4|9341.4|9326.4|0
1629883040000|2021-08-25 09:17:20|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1629883120000|2021-08-25 09:18:40|9342|9327|9342.4|9327.4|9342.4|9327.4|9342|9327|0
1629883140000|2021-08-25 09:19:00|9343|9328|9343.4|9328.4|9343.4|9328.4|9343|9328|0
1629883180000|2021-08-25 09:19:40|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|0
1629883200000|2021-08-25 09:20:00|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1629883210000|2021-08-25 09:20:10|9340.9|9325.9|9339.9|9324.9|9340.9|9325.9|9339.9|9324.9|0
1629883240000|2021-08-25 09:20:40|9340.4|9325.4|9339.4|9324.4|9340.4|9325.4|9339.4|9324.4|0
1629883250000|2021-08-25 09:20:50|9340|9325|9339.4|9324.4|9340.4|9325.4|9339.4|9324.4|0
1629883260000|2021-08-25 09:21:00|9339.7|9324.7|9339.7|9324.7|9340.4|9325.4|9339.7|9324.7|0
1629883270000|2021-08-25 09:21:10|9339.9|9324.9|9340.7|9325.7|9341.4|9326.4|9339.4|9324.4|0
1629883290000|2021-08-25 09:21:30|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|0
1629883320000|2021-08-25 09:22:00|9339.9|9324.9|9339.4|9324.4|9339.9|9324.9|9339.4|9324.4|0
1629883410000|2021-08-25 09:23:30|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|0
1629883440000|2021-08-25 09:24:00|9339|9324|9338.5|9323.5|9339|9324|9338.5|9323.5|0
1629883490000|2021-08-25 09:24:50|9340.5|9325.5|9339.2|9324.2|9340.5|9325.5|9339.2|9324.2|0
1629883500000|2021-08-25 09:25:00|9339|9324|9341.5|9326.5|9341.5|9326.5|9339|9324|0
1629883510000|2021-08-25 09:25:10|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|0
1629883530000|2021-08-25 09:25:30|9342|9327|9342|9327|9342|9327|9342|9327|0
1629883570000|2021-08-25 09:26:10|9341.7|9326.7|9341.5|9326.5|9341.7|9326.7|9341.5|9326.5|0
1629883700000|2021-08-25 09:28:20|9340.8|9325.8|9341.5|9326.5|9341.5|9326.5|9340.5|9325.5|0
1629883760000|2021-08-25 09:29:20|9341|9326|9341|9326|9341|9326|9341|9326|0
1629883780000|2021-08-25 09:29:40|9340.3|9325.3|9340|9325|9340.3|9325.3|9340|9325|0
1629883800000|2021-08-25 09:30:00|9339.3|9324.3|9339|9324|9339.3|9324.3|9339|9324|0
1629883850000|2021-08-25 09:30:50|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1629883860000|2021-08-25 09:31:00|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|0
1629883900000|2021-08-25 09:31:40|9338.2|9323.2|9338|9323|9338.2|9323.2|9338|9323|0
1629884020000|2021-08-25 09:33:40|9337.5|9322.5|9340|9325|9340|9325|9337.5|9322.5|2
1629884040000|2021-08-25 09:34:00|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9339|9324|0
1629884110000|2021-08-25 09:35:10|9340.2|9325.2|9341|9326|9341|9326|9339.5|9324.5|0
1629884120000|2021-08-25 09:35:20|9342.5|9327.5|9340.5|9325.5|9342.5|9327.5|9340.5|9325.5|0
1629884140000|2021-08-25 09:35:40|9339.5|9324.5|9341.5|9326.5|9342|9327|9339|9324|0
1629884170000|2021-08-25 09:36:10|9341|9326|9343|9328|9343|9328|9341|9326|0
1629884190000|2021-08-25 09:36:30|9342|9327|9343|9328|9343|9328|9341.7|9326.7|0
1629884210000|2021-08-25 09:36:50|9342.3|9327.3|9342|9327|9342.3|9327.3|9342|9327|0
1629884240000|2021-08-25 09:37:20|9343.5|9328.5|9344|9329|9344|9329|9343.5|9328.5|0
1629884250000|2021-08-25 09:37:30|9342.3|9327.3|9343|9328|9343.5|9328.5|9341.5|9326.5|0
1629884260000|2021-08-25 09:37:40|9343.7|9328.7|9344|9329|9344|9329|9343.5|9328.5|0
1629884270000|2021-08-25 09:37:50|9342.5|9327.5|9343.8|9328.8|9343.8|9328.8|9342.5|9327.5|0
1629884280000|2021-08-25 09:38:00|9344|9329|9344.5|9329.5|9344.5|9329.5|9344|9329|0
1629884290000|2021-08-25 09:38:10|9344.2|9329.2|9344.3|9329.3|9344.3|9329.3|9344|9329|0
1629884310000|2021-08-25 09:38:30|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9343|9328|0
1629884320000|2021-08-25 09:38:40|9345|9330|9345|9330|9345|9330|9345|9330|0
1629884330000|2021-08-25 09:38:50|9344.3|9329.3|9344.2|9329.2|9344.3|9329.3|9344.2|9329.2|0
1629884340000|2021-08-25 09:39:00|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|0
1629884350000|2021-08-25 09:39:10|9344|9329|9345|9330|9345.5|9330.5|9344|9329|0
1629884370000|2021-08-25 09:39:30|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1629884420000|2021-08-25 09:40:20|9345.2|9330.2|9345.3|9330.3|9345.3|9330.3|9345.2|9330.2|0
1629884460000|2021-08-25 09:41:00|9348.5|9333.5|9348.8|9333.8|9348.8|9333.8|9348.5|9333.5|0
1629884470000|2021-08-25 09:41:10|9349|9334|9348.7|9333.7|9349|9334|9348.7|9333.7|0
1629884490000|2021-08-25 09:41:30|9348.5|9333.5|9349|9334|9349|9334|9348.5|9333.5|0
1629884510000|2021-08-25 09:41:50|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1629884590000|2021-08-25 09:43:10|9349.8|9334.8|9345|9330|9350|9335|9345|9330|2
1629884610000|2021-08-25 09:43:30|9344.5|9329.5|9344.8|9329.8|9344.8|9329.8|9344.5|9329.5|0
1629884620000|2021-08-25 09:43:40|9345|9330|9345|9330|9345|9330|9345|9330|0
1629884630000|2021-08-25 09:43:50|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|0
1629884700000|2021-08-25 09:45:00|9346.5|9331.5|9346|9331|9346.5|9331.5|9346|9331|0
1629884810000|2021-08-25 09:46:50|9344.4|9329.4|9341|9326|9344.4|9329.4|9341|9326|2
1629884820000|2021-08-25 09:47:00|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|0
1629884830000|2021-08-25 09:47:10|9342|9327|9342|9327|9342|9327|9342|9327|0
1629884870000|2021-08-25 09:47:50|9340.5|9325.5|9341.5|9326.5|9341.5|9326.5|9340.5|9325.5|0
1629884890000|2021-08-25 09:48:10|9341.2|9326.2|9341.5|9326.5|9341.5|9326.5|9341|9326|0
1629885050000|2021-08-25 09:50:50|9341.8|9326.8|9340.5|9325.5|9342|9327|9340.5|9325.5|0
1629885060000|2021-08-25 09:51:00|9342|9327|9342|9327|9342|9327|9342|9327|0
1629885130000|2021-08-25 09:52:10|9341.5|9326.5|9341.8|9326.8|9341.8|9326.8|9341.5|9326.5|0
1629885150000|2021-08-25 09:52:30|9342|9327|9342|9327|9342|9327|9342|9327|0
1629885250000|2021-08-25 09:54:10|9341.5|9326.5|9342|9327|9342|9327|9341.5|9326.5|0
1629885280000|2021-08-25 09:54:40|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|0
1629885300000|2021-08-25 09:55:00|9341.8|9326.8|9341.5|9326.5|9342|9327|9341.5|9326.5|0
1629885310000|2021-08-25 09:55:10|9342|9327|9342|9327|9342|9327|9342|9327|0
1629885330000|2021-08-25 09:55:30|9341.5|9326.5|9341|9326|9341.5|9326.5|9341|9326|0
1629885350000|2021-08-25 09:55:50|9341.7|9326.7|9341|9326|9342|9327|9341|9326|0
1629885410000|2021-08-25 09:56:50|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1629885460000|2021-08-25 09:57:40|||||||||1
1629885500000|2021-08-25 09:58:20|9340.2|9325.2|9340.5|9325.5|9340.5|9325.5|9340|9325|1
1629885510000|2021-08-25 09:58:30|9342.2|9327.2|9343|9328|9343|9328|9342.2|9327.2|0
1629885540000|2021-08-25 09:59:00|9342.1|9327.1|9341|9326|9342.1|9327.1|9341|9326|3
1629885600000|2021-08-25 10:00:00|9339.5|9324.5|9340.5|9325.5|9340.5|9325.5|9339.5|9324.5|0
1629885610000|2021-08-25 10:00:10|9341|9326|9341|9326|9341|9326|9341|9326|0
1629885690000|2021-08-25 10:01:30|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|0
1629885840000|2021-08-25 10:04:00|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|0
1629885870000|2021-08-25 10:04:30|9340.9|9325.9|9335|9320|9340.9|9325.9|9335|9320|2
1629885880000|2021-08-25 10:04:40|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|0
1629885930000|2021-08-25 10:05:30|9334.2|9319.2|9332.5|9317.5|9334.2|9319.2|9332.5|9317.5|1
1629885960000|2021-08-25 10:06:00|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|8
1629885970000|2021-08-25 10:06:10|9339|9324|9339|9324|9339|9324|9339|9324|0
1629885990000|2021-08-25 10:06:30|9341.7|9326.7|9343|9328|9343.5|9328.5|9341.7|9326.7|6
1629886030000|2021-08-25 10:07:10|9342.5|9327.5|9342|9327|9342.5|9327.5|9342|9327|0
1629886040000|2021-08-25 10:07:20|||||||||2
1629886060000|2021-08-25 10:07:40|9341.8|9326.8|9341.3|9326.3|9341.8|9326.8|9341.3|9326.3|11
1629886080000|2021-08-25 10:08:00|9342|9327|9343.3|9328.3|9343.3|9328.3|9342|9327|14
1629886120000|2021-08-25 10:08:40|9343.2|9328.2|9343.3|9328.3|9343.3|9328.3|9343.2|9328.2|1
1629886140000|2021-08-25 10:09:00|9342.6|9327.6|9342.8|9327.8|9343|9328|9342.6|9327.6|0
1629886210000|2021-08-25 10:10:10|9343.2|9328.2|9343.3|9328.3|9343.3|9328.3|9343.2|9328.2|0
1629886350000|2021-08-25 10:12:30|9343.7|9328.7|9343.8|9328.8|9343.8|9328.8|9343.7|9328.7|0
1629886440000|2021-08-25 10:14:00|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|0
1629886450000|2021-08-25 10:14:10|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1629886690000|2021-08-25 10:18:10|9350.3|9335.3|9352.1|9337.1|9352.6|9337.6|9350.3|9335.3|3
1629886710000|2021-08-25 10:18:30|9352.3|9337.3|9352.6|9337.6|9352.6|9337.6|9352.3|9337.3|0
1629886720000|2021-08-25 10:18:40|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|0
1629886760000|2021-08-25 10:19:20|||||||||1
1629887020000|2021-08-25 10:23:40|9354.2|9339.2|9353.3|9338.3|9354.5|9339.5|9353.3|9338.3|3
1629887070000|2021-08-25 10:24:30|9353|9338|9352.3|9337.3|9353|9338|9352.3|9337.3|0
1629887160000|2021-08-25 10:26:00|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1629887310000|2021-08-25 10:28:30|9352.8|9337.8|9353.3|9338.3|9353.3|9338.3|9352.8|9337.8|0
1629887320000|2021-08-25 10:28:40|9353.6|9338.6|9353.8|9338.8|9353.8|9338.8|9353.6|9338.6|0
1629887340000|2021-08-25 10:29:00|9354.8|9339.8|9354.3|9339.3|9354.8|9339.8|9354.3|9339.3|5
1629887360000|2021-08-25 10:29:20|9355.3|9340.3|9359.3|9344.3|9359.3|9344.3|9355.3|9340.3|4
1629887400000|2021-08-25 10:30:00|9358.8|9343.8|9359.3|9344.3|9359.3|9344.3|9358.8|9343.8|0
1629887500000|2021-08-25 10:31:40|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|0
1629887580000|2021-08-25 10:33:00|9362.7|9347.7|9363.6|9348.6|9363.6|9348.6|9362.7|9347.7|6
1629887610000|2021-08-25 10:33:30|9363.8|9348.8|9363.6|9348.6|9363.8|9348.8|9363.6|9348.6|0
1629887630000|2021-08-25 10:33:50|9363.7|9348.7|9363.8|9348.8|9363.8|9348.8|9363.5|9348.5|0
1629887640000|2021-08-25 10:34:00|9363.5|9348.5|9363.8|9348.8|9363.8|9348.8|9363.3|9348.3|0
1629887650000|2021-08-25 10:34:10|9363.5|9348.5|9363.8|9348.8|9363.8|9348.8|9363.5|9348.5|0
1629887660000|2021-08-25 10:34:20|9363.5|9348.5|9363.3|9348.3|9363.7|9348.7|9363.3|9348.3|0
1629887680000|2021-08-25 10:34:40|9363.8|9348.8|9363.3|9348.3|9363.8|9348.8|9363.3|9348.3|0
1629887700000|2021-08-25 10:35:00|9364.7|9349.7|9364.3|9349.3|9364.7|9349.7|9364.3|9349.3|1
1629887710000|2021-08-25 10:35:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1629887750000|2021-08-25 10:35:50|9363.5|9348.5|9363.1|9348.1|9363.5|9348.5|9363.1|9348.1|0
1629887760000|2021-08-25 10:36:00|9360.5|9345.5|9362|9347|9362|9347|9360.5|9345.5|3
1629887850000|2021-08-25 10:37:30|9361.6|9346.6|9361.5|9346.5|9361.6|9346.6|9361.5|9346.5|0
1629887880000|2021-08-25 10:38:00|9361.1|9346.1|9361|9346|9361.1|9346.1|9361|9346|0
1629887910000|2021-08-25 10:38:30|9359|9344|9359|9344|9359|9344|9359|9344|2
1629887930000|2021-08-25 10:38:50|9358.6|9343.6|9357|9342|9358.6|9343.6|9357|9342|4
1629887940000|2021-08-25 10:39:00|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1629887960000|2021-08-25 10:39:20|9358.1|9343.1|9357.5|9342.5|9358.1|9343.1|9357.5|9342.5|1
1629887980000|2021-08-25 10:39:40|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|0
1629888010000|2021-08-25 10:40:10|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1629888020000|2021-08-25 10:40:20|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1629888030000|2021-08-25 10:40:30|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629888100000|2021-08-25 10:41:40|9361.8|9346.8|9361.6|9346.6|9362.3|9347.3|9361.6|9346.6|0
1629888110000|2021-08-25 10:41:50|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|0
1629888150000|2021-08-25 10:42:30|9361|9346|9360.3|9345.3|9361|9346|9360.3|9345.3|0
1629888160000|2021-08-25 10:42:40|9360|9345|9357.9|9342.9|9360|9345|9357.9|9342.9|2
1629888180000|2021-08-25 10:43:00|9357.5|9342.5|9354.8|9339.8|9357.5|9342.5|9354.8|9339.8|4
1629888340000|2021-08-25 10:45:40|9354|9339|9352|9337|9354|9339|9352|9337|1
1629888420000|2021-08-25 10:47:00|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1629888460000|2021-08-25 10:47:40|9351.3|9336.3|9351.5|9336.5|9351.5|9336.5|9351.3|9336.3|0
1629888480000|2021-08-25 10:48:00|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1629888590000|2021-08-25 10:49:50|||||||||1
1629888620000|2021-08-25 10:50:20|9351.3|9336.3|9353.3|9338.3|9353.3|9338.3|9351.1|9336.1|5
1629888630000|2021-08-25 10:50:30|9353.6|9338.6|9354.1|9339.1|9354.1|9339.1|9353.6|9338.6|0
1629888650000|2021-08-25 10:50:50|9354.8|9339.8|9354.6|9339.6|9354.8|9339.8|9354.6|9339.6|0
1629888730000|2021-08-25 10:52:10|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1629888740000|2021-08-25 10:52:20|9356.3|9341.3|9356.8|9341.8|9356.8|9341.8|9356.3|9341.3|2
1629888750000|2021-08-25 10:52:30|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1629888790000|2021-08-25 10:53:10|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1629888820000|2021-08-25 10:53:40|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|1
1629888830000|2021-08-25 10:53:50|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1629888840000|2021-08-25 10:54:00|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|0
1629888950000|2021-08-25 10:55:50|9355.8|9340.8|9356.1|9341.1|9356.1|9341.1|9355.8|9340.8|0
1629889020000|2021-08-25 10:57:00|9355.8|9340.8|9355.6|9340.6|9355.8|9340.8|9355.6|9340.6|0
1629889120000|2021-08-25 10:58:40|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629889130000|2021-08-25 10:58:50|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1629889140000|2021-08-25 10:59:00|9356.3|9341.3|9355.1|9340.1|9356.3|9341.3|9355.1|9340.1|0
1629889150000|2021-08-25 10:59:10|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1629889200000|2021-08-25 11:00:00|9357|9342|9357|9342|9357|9342|9357|9342|12
1629889210000|2021-08-25 11:00:10|9358|9343|9358|9343|9358|9343|9358|9343|0
1629889260000|2021-08-25 11:01:00|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|0
1629889270000|2021-08-25 11:01:10|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1629889290000|2021-08-25 11:01:30|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|0
1629889450000|2021-08-25 11:04:10|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|0
1629889510000|2021-08-25 11:05:10|||||||||1
1629889540000|2021-08-25 11:05:40|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|0
1629889560000|2021-08-25 11:06:00|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1629889570000|2021-08-25 11:06:10|9358.8|9343.8|9359.1|9344.1|9359.1|9344.1|9358.8|9343.8|0
1629889920000|2021-08-25 11:12:00|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|3
1629889970000|2021-08-25 11:12:50|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629889980000|2021-08-25 11:13:00|9356.6|9341.6|9356.8|9341.8|9356.8|9341.8|9356.3|9341.3|1
1629890070000|2021-08-25 11:14:30|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|1
1629890080000|2021-08-25 11:14:40|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629890100000|2021-08-25 11:15:00|||||||||1
1629890170000|2021-08-25 11:16:10|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|0
1629890200000|2021-08-25 11:16:40|9358.5|9343.5|9359|9344|9359|9344|9358.5|9343.5|0
1629890210000|2021-08-25 11:16:50|9358.5|9343.5|9356.8|9341.8|9358.5|9343.5|9356.8|9341.8|2
1629890280000|2021-08-25 11:18:00|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1629890340000|2021-08-25 11:19:00|9358.2|9343.2|9358.5|9343.5|9358.5|9343.5|9358.2|9343.2|0
1629890370000|2021-08-25 11:19:30|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|1
1629890380000|2021-08-25 11:19:40|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1629890390000|2021-08-25 11:19:50|9356.3|9341.3|9356.3|9341.3|9356.3|9341.3|9356.3|9341.3|0
1629890400000|2021-08-25 11:20:00|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|0
1629890490000|2021-08-25 11:21:30|9355.5|9340.5|9355.3|9340.3|9355.5|9340.5|9355.3|9340.3|0
1629890530000|2021-08-25 11:22:10|9356.1|9341.1|9357.8|9342.8|9357.8|9342.8|9356.1|9341.1|4
1629890560000|2021-08-25 11:22:40|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1629890590000|2021-08-25 11:23:10|9359|9344|9359.5|9344.5|9359.5|9344.5|9359|9344|0
1629890620000|2021-08-25 11:23:40|9361.2|9346.2|9362|9347|9362|9347|9361.2|9346.2|0
1629890650000|2021-08-25 11:24:10|9360|9345|9361.5|9346.5|9361.5|9346.5|9360|9345|2
1629890670000|2021-08-25 11:24:30|||||||||2
1629890720000|2021-08-25 11:25:20|9361.6|9346.6|9362|9347|9362|9347|9361.6|9346.6|6
1629890730000|2021-08-25 11:25:30|9362.3|9347.3|9362.5|9347.5|9362.5|9347.5|9362.3|9347.3|0
1629890760000|2021-08-25 11:26:00|9363.5|9348.5|9361.5|9346.5|9363.5|9348.5|9361.5|9346.5|2
1629890810000|2021-08-25 11:26:50|9361.6|9346.6|9364.8|9349.8|9364.8|9349.8|9361.6|9346.6|3
1629890840000|2021-08-25 11:27:20|9365.2|9350.2|9365.3|9350.3|9365.3|9350.3|9365.2|9350.2|0
1629890870000|2021-08-25 11:27:50|9366|9351|9366.3|9351.3|9366.3|9351.3|9366|9351|0
1629890900000|2021-08-25 11:28:20|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1629890920000|2021-08-25 11:28:40|9366|9351|9366|9351|9366|9351|9366|9351|1
1629890930000|2021-08-25 11:28:50|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|1
1629890980000|2021-08-25 11:29:40|9364|9349|9364|9349|9364|9349|9364|9349|0
1629891000000|2021-08-25 11:30:00|9364.3|9349.3|9364.5|9349.5|9364.5|9349.5|9364.3|9349.3|0
1629891010000|2021-08-25 11:30:10|9364.2|9349.2|9364.3|9349.3|9364.3|9349.3|9364.2|9349.2|0
1629891040000|2021-08-25 11:30:40|9365.3|9350.3|9365.8|9350.8|9365.8|9350.8|9365.3|9350.3|0
1629891070000|2021-08-25 11:31:10|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|1
1629891100000|2021-08-25 11:31:40|9365.1|9350.1|9361.1|9346.1|9365.1|9350.1|9361.1|9346.1|2
1629891120000|2021-08-25 11:32:00|9361|9346|9361|9346|9361|9346|9361|9346|0
1629891300000|2021-08-25 11:35:00|9362.3|9347.3|9364|9349|9364|9349|9362.3|9347.3|4
1629891320000|2021-08-25 11:35:20|9364.7|9349.7|9365.5|9350.5|9365.8|9350.8|9364.7|9349.7|0
1629891330000|2021-08-25 11:35:30|9367.5|9352.5|9370|9355|9370|9355|9367.5|9352.5|1
1629891340000|2021-08-25 11:35:40|9369.3|9354.3|9368.5|9353.5|9369.3|9354.3|9368.2|9353.2|0
1629891360000|2021-08-25 11:36:00|9367.8|9352.8|9367.5|9352.5|9367.8|9352.8|9367.5|9352.5|1
1629891400000|2021-08-25 11:36:40|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|0
1629891430000|2021-08-25 11:37:10|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1629891460000|2021-08-25 11:37:40|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1629891480000|2021-08-25 11:38:00|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|0
1629891490000|2021-08-25 11:38:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|1
1629891510000|2021-08-25 11:38:30|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|1
1629891530000|2021-08-25 11:38:50|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|1
1629891540000|2021-08-25 11:39:00|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|1
1629891570000|2021-08-25 11:39:30|9369.3|9354.3|9369.7|9354.7|9369.7|9354.7|9369.3|9354.3|0
1629891600000|2021-08-25 11:40:00|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1629891610000|2021-08-25 11:40:10|9370|9355|9365|9350|9370|9355|9364.7|9349.7|1
1629891620000|2021-08-25 11:40:20|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1629891630000|2021-08-25 11:40:30|9368|9353|9368|9353|9368|9353|9368|9353|0
1629891640000|2021-08-25 11:40:40|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1629891710000|2021-08-25 11:41:50|9365.2|9350.2|9362.5|9347.5|9365.2|9350.2|9362.5|9347.5|3
1629891740000|2021-08-25 11:42:20|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1629891810000|2021-08-25 11:43:30|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|1
1629891820000|2021-08-25 11:43:40|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|0
1629891840000|2021-08-25 11:44:00|9363.8|9348.8|9364.2|9349.2|9364.2|9349.2|9363.8|9348.8|0
1629891850000|2021-08-25 11:44:10|9364.8|9349.8|9365.2|9350.2|9365.2|9350.2|9364.8|9349.8|0
1629891880000|2021-08-25 11:44:40|9364.5|9349.5|9364.2|9349.2|9364.7|9349.7|9364.2|9349.2|6
1629891940000|2021-08-25 11:45:40|9360.2|9345.2|9359.7|9344.7|9360.2|9345.2|9359.7|9344.7|4
1629891950000|2021-08-25 11:45:50|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|1
1629891960000|2021-08-25 11:46:00|9354|9339|9356.8|9341.8|9356.8|9341.8|9354|9339|1
1629891980000|2021-08-25 11:46:20|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|0
1629892060000|2021-08-25 11:47:40|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|0
1629892110000|2021-08-25 11:48:30|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|1
1629892120000|2021-08-25 11:48:40|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|0
1629892140000|2021-08-25 11:49:00|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629892170000|2021-08-25 11:49:30|9357.2|9342.2|9358.2|9343.2|9358.2|9343.2|9357.2|9342.2|2
1629892190000|2021-08-25 11:49:50|||||||||2
1629892200000|2021-08-25 11:50:00|9362.7|9347.7|9362.2|9347.2|9362.7|9347.7|9361.7|9346.7|2
1629892210000|2021-08-25 11:50:10|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|0
1629892230000|2021-08-25 11:50:30|9356.7|9341.7|9357.2|9342.2|9357.2|9342.2|9356.7|9341.7|11
1629892240000|2021-08-25 11:50:40|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1629892260000|2021-08-25 11:51:00|9358.7|9343.7|9359.5|9344.5|9359.5|9344.5|9358.7|9343.7|4
1629892270000|2021-08-25 11:51:10|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1629892350000|2021-08-25 11:52:30|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|1
1629892420000|2021-08-25 11:53:40|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1629892450000|2021-08-25 11:54:10|9359.8|9344.8|9360.2|9345.2|9360.2|9345.2|9359.8|9344.8|0
1629892460000|2021-08-25 11:54:20|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|1
1629892500000|2021-08-25 11:55:00|9359.2|9344.2|9359|9344|9359.2|9344.2|9359|9344|0
1629892510000|2021-08-25 11:55:10|9358.3|9343.3|9357.7|9342.7|9358.3|9343.3|9357.7|9342.7|2
1629892520000|2021-08-25 11:55:20|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|1
1629892530000|2021-08-25 11:55:30|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1629892610000|2021-08-25 11:56:50|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629892620000|2021-08-25 11:57:00|9359.5|9344.5|9360.3|9345.3|9360.3|9345.3|9359.5|9344.5|2
1629892630000|2021-08-25 11:57:10|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|0
1629892670000|2021-08-25 11:57:50|9360.3|9345.3|9359.7|9344.7|9360.3|9345.3|9359.7|9344.7|2
1629892680000|2021-08-25 11:58:00|||||||||2
1629892710000|2021-08-25 11:58:30|9357.7|9342.7|9356.3|9341.3|9357.7|9342.7|9356.3|9341.3|2
1629892720000|2021-08-25 11:58:40|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1629892730000|2021-08-25 11:58:50|||||||||1
1629892740000|2021-08-25 11:59:00|9356|9341|9359.7|9344.7|9359.7|9344.7|9356|9341|3
1629892750000|2021-08-25 11:59:10|9360.3|9345.3|9360.7|9345.7|9360.7|9345.7|9360.3|9345.3|0
1629892760000|2021-08-25 11:59:20|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|1
1629892770000|2021-08-25 11:59:30|9360.7|9345.7|9362|9347|9362|9347|9360.7|9345.7|3
1629892790000|2021-08-25 11:59:50|9362.3|9347.3|9362|9347|9362.3|9347.3|9362|9347|1
1629892800000|2021-08-25 12:00:00|9362.3|9347.3|9365.3|9350.3|9365.5|9350.5|9362.3|9347.3|1
1629892850000|2021-08-25 12:00:50|||||||||1
1629892880000|2021-08-25 12:01:20|9365.2|9350.2|9364.5|9349.5|9365.2|9350.2|9364.5|9349.5|3
1629892900000|2021-08-25 12:01:40|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|1
1629892970000|2021-08-25 12:02:50|9364.7|9349.7|9359|9344|9364.7|9349.7|9358.7|9343.7|1
1629892980000|2021-08-25 12:03:00|9358.8|9343.8|9356.6|9341.6|9358.8|9343.8|9356.6|9341.6|4
1629892990000|2021-08-25 12:03:10|9356.3|9341.3|9352.1|9337.1|9356.3|9341.3|9352.1|9337.1|2
1629893000000|2021-08-25 12:03:20|9351|9336|9348.8|9333.8|9351|9336|9348.8|9333.8|1
1629893010000|2021-08-25 12:03:30|9349|9334|9346.5|9331.5|9349|9334|9346.5|9331.5|7
1629893020000|2021-08-25 12:03:40|9346|9331|9340.5|9325.5|9346|9331|9340|9325|9
1629893040000|2021-08-25 12:04:00|9340|9325|9340|9325|9340|9325|9340|9325|1
1629893050000|2021-08-25 12:04:10|9339.5|9324.5|9342|9327|9342.5|9327.5|9339.5|9324.5|8
1629893060000|2021-08-25 12:04:20|9341.6|9326.6|9338.6|9323.6|9341.6|9326.6|9338.6|9323.6|1
1629893070000|2021-08-25 12:04:30|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|0
1629893100000|2021-08-25 12:05:00|9338.6|9323.6|9338.5|9323.5|9339|9324|9338.5|9323.5|4
1629893110000|2021-08-25 12:05:10|9338|9323|9339|9324|9339|9324|9337.5|9322.5|5
1629893130000|2021-08-25 12:05:30|9341.3|9326.3|9344|9329|9344.5|9329.5|9341.3|9326.3|5
1629893190000|2021-08-25 12:06:30|9341.5|9326.5|9336.8|9321.8|9341.5|9326.5|9336.8|9321.8|6
1629893200000|2021-08-25 12:06:40|9334.9|9319.9|9334.8|9319.8|9334.9|9319.9|9334|9319|2
1629893210000|2021-08-25 12:06:50|9335.3|9320.3|9337|9322|9337|9322|9335.3|9320.3|3
1629893220000|2021-08-25 12:07:00|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1629893230000|2021-08-25 12:07:10|9338.5|9323.5|9346.3|9331.3|9346.3|9331.3|9338.5|9323.5|2
1629893240000|2021-08-25 12:07:20|9343.8|9328.8|9344.4|9329.4|9344.5|9329.5|9343.8|9328.8|1
1629893250000|2021-08-25 12:07:30|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1629893260000|2021-08-25 12:07:40|9345|9330|9345.3|9330.3|9345.3|9330.3|9345|9330|6
1629893290000|2021-08-25 12:08:10|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|6
1629893300000|2021-08-25 12:08:20|||||||||1
1629893330000|2021-08-25 12:08:50|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|3
1629893340000|2021-08-25 12:09:00|9353.8|9338.8|9352|9337|9354.5|9339.5|9351.4|9336.4|3
1629893350000|2021-08-25 12:09:10|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|9351.3|9336.3|0
1629893360000|2021-08-25 12:09:20|9351.3|9336.3|9352.3|9337.3|9352.3|9337.3|9351.3|9336.3|0
1629893370000|2021-08-25 12:09:30|9351.8|9336.8|9351.4|9336.4|9352.3|9337.3|9351.3|9336.3|0
1629893380000|2021-08-25 12:09:40|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|0
1629893390000|2021-08-25 12:09:50|9352.5|9337.5|9354.1|9339.1|9354.1|9339.1|9352.5|9337.5|4
1629893400000|2021-08-25 12:10:00|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|0
1629893410000|2021-08-25 12:10:10|9357.3|9342.3|9357.8|9342.8|9357.8|9342.8|9357.3|9342.3|1
1629893420000|2021-08-25 12:10:20|9355.8|9340.8|9354.6|9339.6|9355.8|9340.8|9354|9339|6
1629893430000|2021-08-25 12:10:30|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|0
1629893440000|2021-08-25 12:10:40|||||||||1
1629893450000|2021-08-25 12:10:50|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|0
1629893490000|2021-08-25 12:11:30|9356.1|9341.1|9357.8|9342.8|9357.8|9342.8|9356.1|9341.1|1
1629893500000|2021-08-25 12:11:40|9357.5|9342.5|9353.8|9338.8|9357.5|9342.5|9353.8|9338.8|1
1629893510000|2021-08-25 12:11:50|9352.8|9337.8|9351.3|9336.3|9352.8|9337.8|9351.3|9336.3|1
1629893520000|2021-08-25 12:12:00|9351.1|9336.1|9350.3|9335.3|9351.1|9336.1|9350.3|9335.3|2
1629893570000|2021-08-25 12:12:50|9347.5|9332.5|9347.8|9332.8|9348.3|9333.3|9347.5|9332.5|2
1629893580000|2021-08-25 12:13:00|9347.3|9332.3|9346.8|9331.8|9347.3|9332.3|9346.8|9331.8|0
1629893590000|2021-08-25 12:13:10|9345.4|9330.4|9343.1|9328.1|9345.4|9330.4|9341.4|9326.4|0
1629893600000|2021-08-25 12:13:20|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|1
1629893610000|2021-08-25 12:13:30|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|2
1629893630000|2021-08-25 12:13:50|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|2
1629893640000|2021-08-25 12:14:00|9345.5|9330.5|9345.3|9330.3|9345.5|9330.5|9345.3|9330.3|0
1629893650000|2021-08-25 12:14:10|||||||||1
1629893720000|2021-08-25 12:15:20|9353.1|9338.1|9354.5|9339.5|9354.5|9339.5|9353.1|9338.1|23
1629893730000|2021-08-25 12:15:30|9354|9339|9354|9339|9354|9339|9354|9339|0
1629893740000|2021-08-25 12:15:40|9354.1|9339.1|9354.5|9339.5|9354.5|9339.5|9354.1|9339.1|2
1629893750000|2021-08-25 12:15:50|9356|9341|9358.5|9343.5|9359|9344|9356|9341|7
1629893760000|2021-08-25 12:16:00|9358.6|9343.6|9359|9344|9359|9344|9358.6|9343.6|3
1629893780000|2021-08-25 12:16:20|9358.3|9343.3|9356.6|9341.6|9358.3|9343.3|9355.5|9340.5|4
1629893790000|2021-08-25 12:16:30|9357|9342|9357|9342|9357|9342|9357|9342|0
1629893800000|2021-08-25 12:16:40|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1629893810000|2021-08-25 12:16:50|9358|9343|9364|9349|9364|9349|9358|9343|2
1629893820000|2021-08-25 12:17:00|9364.5|9349.5|9364.1|9349.1|9364.5|9349.5|9364.1|9349.1|0
1629893830000|2021-08-25 12:17:10|9364|9349|9364|9349|9364|9349|9364|9349|0
1629893860000|2021-08-25 12:17:40|9363.8|9348.8|9364|9349|9364|9349|9361.9|9346.9|4
1629893870000|2021-08-25 12:17:50|9363.5|9348.5|9362.5|9347.5|9363.5|9348.5|9362.5|9347.5|4
1629893880000|2021-08-25 12:18:00|9361.5|9346.5|9364.6|9349.6|9364.6|9349.6|9361.5|9346.5|6
1629893890000|2021-08-25 12:18:10|9365|9350|9365.5|9350.5|9366.5|9351.5|9364.5|9349.5|3
1629893920000|2021-08-25 12:18:40|9368|9353|9368|9353|9368|9353|9368|9353|1
1629893960000|2021-08-25 12:19:20|9368.4|9353.4|9369.5|9354.5|9369.5|9354.5|9368.4|9353.4|1
1629893970000|2021-08-25 12:19:30|9369|9354|9369|9354|9369|9354|9369|9354|0
1629893980000|2021-08-25 12:19:40|9369.6|9354.6|9370|9355|9370|9355|9369.6|9354.6|0
1629894040000|2021-08-25 12:20:40|9369.5|9354.5|9370.5|9355.5|9370.5|9355.5|9369.5|9354.5|3
1629894060000|2021-08-25 12:21:00|9369.6|9354.6|9370.1|9355.1|9370.1|9355.1|9369.6|9354.6|2
1629894070000|2021-08-25 12:21:10|9370|9355|9372.5|9357.5|9372.5|9357.5|9370|9355|3
1629894080000|2021-08-25 12:21:20|||||||||2
1629894100000|2021-08-25 12:21:40|9372.8|9357.8|9373|9358|9373|9358|9372.8|9357.8|0
1629894110000|2021-08-25 12:21:50|9373.3|9358.3|9380.6|9365.6|9381|9366|9373.3|9358.3|11
1629894120000|2021-08-25 12:22:00|9380.5|9365.5|9377|9362|9380.5|9365.5|9377|9362|10
1629894140000|2021-08-25 12:22:20|9378|9363|9378|9363|9378|9363|9378|9363|1
1629894160000|2021-08-25 12:22:40|9378.1|9363.1|9377|9362|9378.1|9363.1|9377|9362|1
1629894190000|2021-08-25 12:23:10|9378|9363|9379.5|9364.5|9379.5|9364.5|9378|9363|2
1629894210000|2021-08-25 12:23:30|9379.6|9364.6|9382.1|9367.1|9382.1|9367.1|9379.6|9364.6|2
1629894220000|2021-08-25 12:23:40|9381.6|9366.6|9382.8|9367.8|9382.8|9367.8|9381.6|9366.6|5
1629894240000|2021-08-25 12:24:00|9383|9368|9383|9368|9383|9368|9383|9368|0
1629894260000|2021-08-25 12:24:20|9383.3|9368.3|9383.5|9368.5|9383.5|9368.5|9383.3|9368.3|0
1629894280000|2021-08-25 12:24:40|9387|9372|9386|9371|9387|9372|9386|9371|10
1629894290000|2021-08-25 12:24:50|9383.8|9368.8|9384.1|9369.1|9384.1|9369.1|9382.8|9367.8|2
1629894300000|2021-08-25 12:25:00|9384|9369|9384|9369|9384|9369|9384|9369|1
1629894310000|2021-08-25 12:25:10|||||||||1
1629894330000|2021-08-25 12:25:30|9386.3|9371.3|9386.5|9371.5|9386.5|9371.5|9386.3|9371.3|2
1629894340000|2021-08-25 12:25:40|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|0
1629894350000|2021-08-25 12:25:50|9387|9372|9387|9372|9387|9372|9387|9372|1
1629894360000|2021-08-25 12:26:00|9387.5|9372.5|9387.6|9372.6|9387.6|9372.6|9387.5|9372.5|0
1629894380000|2021-08-25 12:26:20|||||||||1
1629894410000|2021-08-25 12:26:50|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|3
1629894420000|2021-08-25 12:27:00|9390.6|9375.6|9389.3|9374.3|9390.6|9375.6|9389.3|9374.3|8
1629894430000|2021-08-25 12:27:10|9389.5|9374.5|9389.8|9374.8|9389.8|9374.8|9389.5|9374.5|1
1629894480000|2021-08-25 12:28:00|9390.1|9375.1|9391.6|9376.6|9391.6|9376.6|9390.1|9375.1|2
1629894510000|2021-08-25 12:28:30|9391.3|9376.3|9391.5|9376.5|9391.5|9376.5|9391.3|9376.3|3
1629894530000|2021-08-25 12:28:50|9391|9376|9391.1|9376.1|9391.1|9376.1|9390.1|9375.1|4
1629894540000|2021-08-25 12:29:00|9390.6|9375.6|9388.1|9373.1|9390.6|9375.6|9388.1|9373.1|5
1629894550000|2021-08-25 12:29:10|9388|9373|9388|9373|9388|9373|9388|9373|0
1629894570000|2021-08-25 12:29:30|9387.3|9372.3|9387|9372|9387.3|9372.3|9386.6|9371.6|3
1629894580000|2021-08-25 12:29:40|9386|9371|9386.5|9371.5|9386.5|9371.5|9386|9371|2
1629894590000|2021-08-25 12:29:50|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|2
1629894610000|2021-08-25 12:30:10|9388.1|9373.1|9388.5|9373.5|9388.5|9373.5|9388.1|9373.1|2
1629894620000|2021-08-25 12:30:20|9388.6|9373.6|9390.5|9375.5|9390.5|9375.5|9388.6|9373.6|5
1629894630000|2021-08-25 12:30:30|9390.8|9375.8|9391.3|9376.3|9391.3|9376.3|9390.8|9375.8|4
1629894640000|2021-08-25 12:30:40|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1629894650000|2021-08-25 12:30:50|9391|9376|9391|9376|9391.5|9376.5|9391|9376|10
1629894660000|2021-08-25 12:31:00|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|1
1629894670000|2021-08-25 12:31:10|9391|9376|9389.5|9374.5|9391|9376|9389.5|9374.5|7
1629894680000|2021-08-25 12:31:20|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|2
1629894690000|2021-08-25 12:31:30|9390.3|9375.3|9390.6|9375.6|9390.6|9375.6|9390|9375|2
1629894700000|2021-08-25 12:31:40|9391|9376|9391|9376|9391|9376|9391|9376|0
1629894720000|2021-08-25 12:32:00|9391.3|9376.3|9391.5|9376.5|9391.5|9376.5|9391.3|9376.3|0
1629894730000|2021-08-25 12:32:10|9392.6|9377.6|9397|9382|9397|9382|9392.6|9377.6|7
1629894740000|2021-08-25 12:32:20|9399.6|9384.6|9400|9385|9400|9385|9398.5|9383.5|2
1629894750000|2021-08-25 12:32:30|9400.3|9385.3|9400.5|9385.5|9400.5|9385.5|9400.3|9385.3|1
1629894760000|2021-08-25 12:32:40|9400.8|9385.8|9402.5|9387.5|9402.5|9387.5|9400.8|9385.8|1
1629894770000|2021-08-25 12:32:50|9403.1|9388.1|9403.5|9388.5|9405|9390|9402.5|9387.5|15
1629894780000|2021-08-25 12:33:00|9403.6|9388.6|9400.5|9385.5|9404|9389|9400.5|9385.5|3
1629894790000|2021-08-25 12:33:10|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|2
1629894810000|2021-08-25 12:33:30|9402|9387|9401.5|9386.5|9402|9387|9401|9386|2
1629894820000|2021-08-25 12:33:40|9405|9390|9406.5|9391.5|9406.5|9391.5|9405|9390|10
1629894830000|2021-08-25 12:33:50|9407|9392|9408|9393|9408|9393|9407|9392|6
1629894840000|2021-08-25 12:34:00|9407|9392|9407|9392|9407|9392|9407|9392|2
1629894860000|2021-08-25 12:34:20|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|1
1629894870000|2021-08-25 12:34:30|9408.5|9393.5|9408|9393|9408.5|9393.5|9408|9393|1
1629894880000|2021-08-25 12:34:40|9408.1|9393.1|9408.5|9393.5|9408.5|9393.5|9408|9393|2
1629894890000|2021-08-25 12:34:50|||||||||1
1629894900000|2021-08-25 12:35:00|9409|9394|9408|9393|9409|9394|9408|9393|2
1629894910000|2021-08-25 12:35:10|9407.8|9392.8|9404.5|9389.5|9407.8|9392.8|9404|9389|14
1629894920000|2021-08-25 12:35:20|9404.6|9389.6|9405.6|9390.6|9405.6|9390.6|9404.6|9389.6|2
1629894930000|2021-08-25 12:35:30|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|0
1629894940000|2021-08-25 12:35:40|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|1
1629894970000|2021-08-25 12:36:10|9406.1|9391.1|9405|9390|9406.1|9391.1|9404.8|9389.8|1
1629895000000|2021-08-25 12:36:40|9403.8|9388.8|9401.5|9386.5|9403.8|9388.8|9401|9386|5
1629895010000|2021-08-25 12:36:50|9401.1|9386.1|9399.5|9384.5|9401.1|9386.1|9399.5|9384.5|5
1629895020000|2021-08-25 12:37:00|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.1|9386.1|4
1629895030000|2021-08-25 12:37:10|9402.1|9387.1|9403.5|9388.5|9403.5|9388.5|9402.1|9387.1|1
1629895040000|2021-08-25 12:37:20|9404|9389|9404|9389|9404|9389|9404|9389|1
1629895050000|2021-08-25 12:37:30|9404.3|9389.3|9402|9387|9404.3|9389.3|9401.5|9386.5|4
1629895070000|2021-08-25 12:37:50|9401.6|9386.6|9402.1|9387.1|9402.1|9387.1|9401.5|9386.5|1
1629895080000|2021-08-25 12:38:00|9402.5|9387.5|9403.6|9388.6|9403.6|9388.6|9402.5|9387.5|0
1629895090000|2021-08-25 12:38:10|9404|9389|9402.5|9387.5|9404|9389|9402.5|9387.5|2
1629895110000|2021-08-25 12:38:30|9401.5|9386.5|9401.3|9386.3|9401.5|9386.5|9401.3|9386.3|1
1629895120000|2021-08-25 12:38:40|9401.5|9386.5|9395.3|9380.3|9401.5|9386.5|9395.3|9380.3|7
1629895130000|2021-08-25 12:38:50|9395.1|9380.1|9396.1|9381.1|9396.1|9381.1|9395.1|9380.1|1
1629895140000|2021-08-25 12:39:00|9396|9381|9395.6|9380.6|9396|9381|9395.6|9380.6|1
1629895160000|2021-08-25 12:39:20|9394.6|9379.6|9396.6|9381.6|9396.6|9381.6|9394.6|9379.6|6
1629895180000|2021-08-25 12:39:40|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|4
1629895190000|2021-08-25 12:39:50|9397|9382|9396.3|9381.3|9397|9382|9396.3|9381.3|1
1629895200000|2021-08-25 12:40:00|9396.1|9381.1|9393.9|9378.9|9396.1|9381.1|9393.9|9378.9|1
1629895210000|2021-08-25 12:40:10|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|1
1629895220000|2021-08-25 12:40:20|9387.7|9372.7|9391.6|9376.6|9391.6|9376.6|9386.3|9371.3|1
1629895230000|2021-08-25 12:40:30|9392.6|9377.6|9395.6|9380.6|9395.6|9380.6|9392.6|9377.6|1
1629895240000|2021-08-25 12:40:40|9396.6|9381.6|9397.3|9382.3|9397.3|9382.3|9396.6|9381.6|1
1629895250000|2021-08-25 12:40:50|9397.6|9382.6|9398.3|9383.3|9398.3|9383.3|9397.6|9382.6|1
1629895260000|2021-08-25 12:41:00|9398.4|9383.4|9397.9|9382.9|9398.4|9383.4|9397.8|9382.8|0
1629895290000|2021-08-25 12:41:30|9398.9|9383.9|9401.4|9386.4|9401.4|9386.4|9398.9|9383.9|10
1629895300000|2021-08-25 12:41:40|9400.8|9385.8|9400.4|9385.4|9400.8|9385.8|9400.4|9385.4|0
1629895310000|2021-08-25 12:41:50|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|0
1629895320000|2021-08-25 12:42:00|9398.3|9383.3|9398.9|9383.9|9398.9|9383.9|9398.3|9383.3|3
1629895330000|2021-08-25 12:42:10|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1629895340000|2021-08-25 12:42:20|9395.6|9380.6|9396.1|9381.1|9396.1|9381.1|9395.6|9380.6|1
1629895350000|2021-08-25 12:42:30|9399.6|9384.6|9399.1|9384.1|9399.6|9384.6|9399.1|9384.1|0
1629895360000|2021-08-25 12:42:40|9399.3|9384.3|9399.4|9384.4|9399.4|9384.4|9399.3|9384.3|0
1629895370000|2021-08-25 12:42:50|9399.6|9384.6|9398.1|9383.1|9399.6|9384.6|9398.1|9383.1|2
1629895380000|2021-08-25 12:43:00|9400.1|9385.1|9399.9|9384.9|9400.1|9385.1|9399.9|9384.9|5
1629895400000|2021-08-25 12:43:20|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|3
1629895410000|2021-08-25 12:43:30|9398.6|9383.6|9399.3|9384.3|9399.3|9384.3|9398.6|9383.6|0
1629895420000|2021-08-25 12:43:40|9399.4|9384.4|9398.4|9383.4|9399.4|9384.4|9398.1|9383.1|0
1629895430000|2021-08-25 12:43:50|9398.1|9383.1|9397.4|9382.4|9398.1|9383.1|9397.4|9382.4|1
1629895440000|2021-08-25 12:44:00|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1629895450000|2021-08-25 12:44:10|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|1
1629895460000|2021-08-25 12:44:20|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|0
1629895500000|2021-08-25 12:45:00|9394.9|9379.9|9393.4|9378.4|9394.9|9379.9|9393.4|9378.4|0
1629895550000|2021-08-25 12:45:50|9393.6|9378.6|9394.3|9379.3|9394.3|9379.3|9393.6|9378.6|1
1629895560000|2021-08-25 12:46:00|9393.9|9378.9|9393.8|9378.8|9393.9|9378.9|9392.9|9377.9|0
1629895570000|2021-08-25 12:46:10|9396.6|9381.6|9391.1|9376.1|9396.6|9381.6|9391.1|9376.1|4
1629895590000|2021-08-25 12:46:30|9390.8|9375.8|9394.6|9379.6|9394.6|9379.6|9388.6|9373.6|5
1629895600000|2021-08-25 12:46:40|9394.7|9379.7|9394.2|9379.2|9394.7|9379.7|9394.2|9379.2|5
1629895610000|2021-08-25 12:46:50|9395.4|9380.4|9396.7|9381.7|9397.6|9382.6|9395.4|9380.4|6
1629895620000|2021-08-25 12:47:00|9395.7|9380.7|9395.2|9380.2|9395.7|9380.7|9395.2|9380.2|0
1629895640000|2021-08-25 12:47:20|9395.6|9380.6|9395.7|9380.7|9395.7|9380.7|9395.6|9380.6|0
1629895660000|2021-08-25 12:47:40|9396.7|9381.7|9395.2|9380.2|9396.7|9381.7|9395.2|9380.2|0
1629895670000|2021-08-25 12:47:50|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|1
1629895680000|2021-08-25 12:48:00|9393.4|9378.4|9393.7|9378.7|9393.7|9378.7|9393.4|9378.4|2
1629895710000|2021-08-25 12:48:30|9393.6|9378.6|9392.9|9377.9|9393.6|9378.6|9392.9|9377.9|1
1629895720000|2021-08-25 12:48:40|9393.2|9378.2|9393.4|9378.4|9393.4|9378.4|9393.2|9378.2|2
1629895730000|2021-08-25 12:48:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629895740000|2021-08-25 12:49:00|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629895750000|2021-08-25 12:49:10|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|1
1629895770000|2021-08-25 12:49:30|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629895780000|2021-08-25 12:49:40|9391.2|9376.2|9388.2|9373.2|9391.2|9376.2|9388.2|9373.2|2
1629895790000|2021-08-25 12:49:50|9388.6|9373.6|9388.7|9373.7|9388.7|9373.7|9388.6|9373.6|1
1629895800000|2021-08-25 12:50:00|9388.4|9373.4|9388.2|9373.2|9388.4|9373.4|9388.2|9373.2|0
1629895810000|2021-08-25 12:50:10|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|0
1629895830000|2021-08-25 12:50:30|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|1
1629895850000|2021-08-25 12:50:50|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|1
1629895870000|2021-08-25 12:51:10|9387.4|9372.4|9390.2|9375.2|9390.7|9375.7|9387.4|9372.4|11
1629895880000|2021-08-25 12:51:20|9389.7|9374.7|9391.4|9376.4|9391.7|9376.7|9389.4|9374.4|0
1629895890000|2021-08-25 12:51:30|9391.9|9376.9|9393.1|9378.1|9393.1|9378.1|9390.9|9375.9|2
1629895900000|2021-08-25 12:51:40|9393.4|9378.4|9394.4|9379.4|9394.4|9379.4|9393.4|9378.4|1
1629895940000|2021-08-25 12:52:20|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|2
1629895950000|2021-08-25 12:52:30|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|0
1629895970000|2021-08-25 12:52:50|9393.9|9378.9|9394.2|9379.2|9394.2|9379.2|9393.9|9378.9|1
1629895980000|2021-08-25 12:53:00|||||||||1
1629896020000|2021-08-25 12:53:40|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|4
1629896030000|2021-08-25 12:53:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|1
1629896040000|2021-08-25 12:54:00|9393|9378|9388.4|9373.4|9393|9378|9387.4|9372.4|17
1629896050000|2021-08-25 12:54:10|9388.2|9373.2|9387.2|9372.2|9388.2|9373.2|9387.2|9372.2|1
1629896070000|2021-08-25 12:54:30|9387.9|9372.9|9388.6|9373.6|9388.9|9373.9|9387.9|9372.9|3
1629896080000|2021-08-25 12:54:40|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1629896100000|2021-08-25 12:55:00|9392.4|9377.4|9391.4|9376.4|9392.9|9377.9|9391.4|9376.4|8
1629896120000|2021-08-25 12:55:20|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|0
1629896150000|2021-08-25 12:55:50|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629896200000|2021-08-25 12:56:40|9389.4|9374.4|9389.7|9374.7|9389.7|9374.7|9389.4|9374.4|4
1629896220000|2021-08-25 12:57:00|9388.4|9373.4|9388.1|9373.1|9388.4|9373.4|9388.1|9373.1|1
1629896260000|2021-08-25 12:57:40|9389.6|9374.6|9392.9|9377.9|9392.9|9377.9|9389.6|9374.6|5
1629896270000|2021-08-25 12:57:50|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.6|9381.6|9
1629896280000|2021-08-25 12:58:00|9397.2|9382.2|9397.4|9382.4|9397.4|9382.4|9397.2|9382.2|0
1629896290000|2021-08-25 12:58:10|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|0
1629896300000|2021-08-25 12:58:20|9397.4|9382.4|9397.1|9382.1|9397.4|9382.4|9397.1|9382.1|1
1629896310000|2021-08-25 12:58:30|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|1
1629896350000|2021-08-25 12:59:10|||||||||1
1629896400000|2021-08-25 13:00:00|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|1
1629896410000|2021-08-25 13:00:10|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|5
1629896420000|2021-08-25 13:00:20|9399.4|9384.4|9394.5|9379.5|9399.6|9384.6|9394.5|9379.5|9
1629896430000|2021-08-25 13:00:30|9394|9379|9393.5|9378.5|9394|9379|9392.5|9377.5|2
1629896440000|2021-08-25 13:00:40|9392.7|9377.7|9393.2|9378.2|9393.2|9378.2|9391.7|9376.7|3
1629896450000|2021-08-25 13:00:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629896460000|2021-08-25 13:01:00|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1629896470000|2021-08-25 13:01:10|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629896490000|2021-08-25 13:01:30|9395|9380|9394.9|9379.9|9395|9380|9394|9379|24
1629896500000|2021-08-25 13:01:40|9395.7|9380.7|9396.5|9381.5|9396.5|9381.5|9395.7|9380.7|0
1629896510000|2021-08-25 13:01:50|9397.4|9382.4|9398|9383|9398.4|9383.4|9397.4|9382.4|5
1629896520000|2021-08-25 13:02:00|9398.5|9383.5|9398|9383|9398.5|9383.5|9398|9383|2
1629896530000|2021-08-25 13:02:10|9396.7|9381.7|9395.4|9380.4|9396.7|9381.7|9395.4|9380.4|3
1629896550000|2021-08-25 13:02:30|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629896560000|2021-08-25 13:02:40|9395.7|9380.7|9395.2|9380.2|9395.7|9380.7|9395.2|9380.2|3
1629896570000|2021-08-25 13:02:50|9393.7|9378.7|9391.9|9376.9|9393.7|9378.7|9390.5|9375.5|2
1629896580000|2021-08-25 13:03:00|9390.9|9375.9|9390.4|9375.4|9390.9|9375.9|9389.4|9374.4|3
1629896590000|2021-08-25 13:03:10|9389.4|9374.4|9389.5|9374.5|9389.9|9374.9|9389.4|9374.4|4
1629896600000|2021-08-25 13:03:20|9390|9375|9390.5|9375.5|9390.5|9375.5|9390|9375|1
1629896610000|2021-08-25 13:03:30|9390|9375|9390|9375|9390|9375|9390|9375|0
1629896620000|2021-08-25 13:03:40|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|1
1629896640000|2021-08-25 13:04:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1629896650000|2021-08-25 13:04:10|9389.9|9374.9|9388|9373|9389.9|9374.9|9388|9373|11
1629896660000|2021-08-25 13:04:20|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|2
1629896670000|2021-08-25 13:04:30|9386.4|9371.4|9385.5|9370.5|9386.4|9371.4|9385.5|9370.5|3
1629896680000|2021-08-25 13:04:40|9386.9|9371.9|9387.7|9372.7|9387.8|9372.8|9386.9|9371.9|3
1629896690000|2021-08-25 13:04:50|9387.8|9372.8|9388|9373|9388|9373|9387.8|9372.8|6
1629896700000|2021-08-25 13:05:00|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9389.2|9374.2|5
1629896710000|2021-08-25 13:05:10|9391.2|9376.2|9390.7|9375.7|9391.2|9376.2|9390.2|9375.2|5
1629896750000|2021-08-25 13:05:50|9394.7|9379.7|9393.7|9378.7|9395.5|9380.5|9393.7|9378.7|1
1629896760000|2021-08-25 13:06:00|9392.7|9377.7|9390.8|9375.8|9392.7|9377.7|9390.8|9375.8|0
1629896770000|2021-08-25 13:06:10|9390.7|9375.7|9389.5|9374.5|9390.7|9375.7|9388.2|9373.2|6
1629896780000|2021-08-25 13:06:20|9390|9375|9390.7|9375.7|9390.7|9375.7|9390|9375|0
1629896790000|2021-08-25 13:06:30|9391|9376|9393.9|9378.9|9393.9|9378.9|9391|9376|10
1629896800000|2021-08-25 13:06:40|9395.5|9380.5|9393.2|9378.2|9395.5|9380.5|9393.2|9378.2|0
1629896810000|2021-08-25 13:06:50|9392.7|9377.7|9389.7|9374.7|9392.7|9377.7|9389.7|9374.7|11
1629896820000|2021-08-25 13:07:00|9389|9374|9390.9|9375.9|9390.9|9375.9|9388.7|9373.7|2
1629896830000|2021-08-25 13:07:10|9391.7|9376.7|9390.2|9375.2|9391.7|9376.7|9390.2|9375.2|0
1629896840000|2021-08-25 13:07:20|9389.8|9374.8|9390.2|9375.2|9390.5|9375.5|9389.7|9374.7|1
1629896900000|2021-08-25 13:08:20|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1629896910000|2021-08-25 13:08:30|9389.4|9374.4|9388.7|9373.7|9389.4|9374.4|9388.7|9373.7|1
1629896930000|2021-08-25 13:08:50|9391.7|9376.7|9392.2|9377.2|9392.2|9377.2|9391.7|9376.7|2
1629896950000|2021-08-25 13:09:10|9391.8|9376.8|9389.3|9374.3|9391.8|9376.8|9388.7|9373.7|3
1629896960000|2021-08-25 13:09:20|9389|9374|9388.8|9373.8|9389|9374|9388.8|9373.8|1
1629896990000|2021-08-25 13:09:50|9391.8|9376.8|9390.8|9375.8|9391.8|9376.8|9390.8|9375.8|7
1629897030000|2021-08-25 13:10:30|9388.8|9373.8|9387.3|9372.3|9388.8|9373.8|9387.3|9372.3|3
1629897040000|2021-08-25 13:10:40|9386.5|9371.5|9386.2|9371.2|9386.5|9371.5|9386.2|9371.2|4
1629897050000|2021-08-25 13:10:50|9385|9370|9385|9370|9385|9370|9385|9370|2
1629897060000|2021-08-25 13:11:00|9385.7|9370.7|9386.3|9371.3|9386.3|9371.3|9385.7|9370.7|0
1629897070000|2021-08-25 13:11:10|9386.5|9371.5|9387|9372|9387|9372|9383.7|9368.7|8
1629897080000|2021-08-25 13:11:20|9386.8|9371.8|9384|9369|9386.8|9371.8|9382.7|9367.7|16
1629897090000|2021-08-25 13:11:30|9384.2|9369.2|9387.5|9372.5|9387.5|9372.5|9384|9369|4
1629897110000|2021-08-25 13:11:50|9390|9375|9390|9375|9390|9375|9390|9375|1
1629897120000|2021-08-25 13:12:00|9389|9374|9389|9374|9389|9374|9389|9374|0
1629897150000|2021-08-25 13:12:30|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|2
1629897160000|2021-08-25 13:12:40|9387.5|9372.5|9385|9370|9387.5|9372.5|9385|9370|4
1629897170000|2021-08-25 13:12:50|9384|9369|9384|9369|9384|9369|9384|9369|1
1629897180000|2021-08-25 13:13:00|9386|9371|9386.5|9371.5|9386.5|9371.5|9385.7|9370.7|0
1629897200000|2021-08-25 13:13:20|9387|9372|9386.5|9371.5|9387|9372|9386.5|9371.5|0
1629897210000|2021-08-25 13:13:30|9386.9|9371.9|9388.3|9373.3|9388.7|9373.7|9386.9|9371.9|1
1629897220000|2021-08-25 13:13:40|9388|9373|9388.3|9373.3|9388.3|9373.3|9387.8|9372.8|0
1629897240000|2021-08-25 13:14:00|9387|9372|9386.8|9371.8|9387|9372|9386.8|9371.8|1
1629897250000|2021-08-25 13:14:10|||||||||2
1629897290000|2021-08-25 13:14:50|||||||||1
1629897330000|2021-08-25 13:15:30|9387|9372|9387|9372|9387|9372|9387|9372|2
1629897340000|2021-08-25 13:15:40|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1629897350000|2021-08-25 13:15:50|9387.2|9372.2|9385.3|9370.3|9387.2|9372.2|9385.3|9370.3|10
1629897360000|2021-08-25 13:16:00|9385.2|9370.2|9382.7|9367.7|9385.2|9370.2|9379.8|9364.8|6
1629897370000|2021-08-25 13:16:10|9381.7|9366.7|9380.8|9365.8|9381.7|9366.7|9379.5|9364.5|8
1629897380000|2021-08-25 13:16:20|9380.5|9365.5|9381|9366|9381|9366|9380.5|9365.5|0
1629897400000|2021-08-25 13:16:40|||||||||1
1629897420000|2021-08-25 13:17:00|9383.2|9368.2|9383|9368|9383.2|9368.2|9383|9368|4
1629897450000|2021-08-25 13:17:30|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|2
1629897460000|2021-08-25 13:17:40|9381.5|9366.5|9380.5|9365.5|9381.5|9366.5|9380.5|9365.5|2
1629897470000|2021-08-25 13:17:50|9380.3|9365.3|9378.3|9363.3|9380.3|9365.3|9378.3|9363.3|3
1629897480000|2021-08-25 13:18:00|9377.5|9362.5|9375.6|9360.6|9377.5|9362.5|9375.6|9360.6|2
1629897490000|2021-08-25 13:18:10|9375.3|9360.3|9375.5|9360.5|9375.5|9360.5|9375.3|9360.3|0
1629897500000|2021-08-25 13:18:20|||||||||1
1629897510000|2021-08-25 13:18:30|9379|9364|9379.1|9364.1|9379.1|9364.1|9379|9364|9
1629897520000|2021-08-25 13:18:40|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|0
1629897540000|2021-08-25 13:19:00|9380.1|9365.1|9381.5|9366.5|9381.5|9366.5|9380.1|9365.1|1
1629897560000|2021-08-25 13:19:20|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|1
1629897570000|2021-08-25 13:19:30|9381.3|9366.3|9378.8|9363.8|9381.3|9366.3|9378.8|9363.8|4
1629897580000|2021-08-25 13:19:40|9377.5|9362.5|9377.3|9362.3|9377.5|9362.5|9377.3|9362.3|1
1629897590000|2021-08-25 13:19:50|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|1
1629897600000|2021-08-25 13:20:00|||||||||1
1629897610000|2021-08-25 13:20:10|9378|9363|9374.6|9359.6|9378|9363|9374.6|9359.6|3
1629897630000|2021-08-25 13:20:30|9375.1|9360.1|9375.6|9360.6|9376.1|9361.1|9375.1|9360.1|3
1629897650000|2021-08-25 13:20:50|||||||||1
1629897660000|2021-08-25 13:21:00|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|1
1629897670000|2021-08-25 13:21:10|||||||||3
1629897680000|2021-08-25 13:21:20|||||||||2
1629897700000|2021-08-25 13:21:40|9375.5|9360.5|9375.8|9360.8|9375.8|9360.8|9375.5|9360.5|2
1629897720000|2021-08-25 13:22:00|9376.1|9361.1|9375.5|9360.5|9376.1|9361.1|9375.5|9360.5|1
1629897740000|2021-08-25 13:22:20|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|2
1629897770000|2021-08-25 13:22:50|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|1
1629897780000|2021-08-25 13:23:00|||||||||1
1629897790000|2021-08-25 13:23:10|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|1
1629897800000|2021-08-25 13:23:20|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|3
1629897810000|2021-08-25 13:23:30|9374.3|9359.3|9374.1|9359.1|9374.3|9359.3|9374.1|9359.1|1
1629897820000|2021-08-25 13:23:40|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|2
1629897830000|2021-08-25 13:23:50|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375|9360|5
1629897840000|2021-08-25 13:24:00|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9
1629897850000|2021-08-25 13:24:10|9375|9360|9375|9360|9375|9360|9375|9360|0
1629897860000|2021-08-25 13:24:20|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|6
1629897870000|2021-08-25 13:24:30|9374.5|9359.5|9373.6|9358.6|9374.5|9359.5|9373.6|9358.6|2
1629897890000|2021-08-25 13:24:50|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|1
1629897900000|2021-08-25 13:25:00|9372.3|9357.3|9367|9352|9372.3|9357.3|9367|9352|11
1629897920000|2021-08-25 13:25:20|9369|9354|9369|9354|9369|9354|9369|9354|8
1629897930000|2021-08-25 13:25:30|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|2
1629897940000|2021-08-25 13:25:40|9371.3|9356.3|9372|9357|9372|9357|9371.3|9356.3|0
1629897960000|2021-08-25 13:26:00|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|0
1629897970000|2021-08-25 13:26:10|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|1
1629897990000|2021-08-25 13:26:30|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|1
1629898000000|2021-08-25 13:26:40|||||||||1
1629898020000|2021-08-25 13:27:00|9371.9|9356.9|9369|9354|9371.9|9356.9|9369|9354|8
1629898030000|2021-08-25 13:27:10|9368.6|9353.6|9367.6|9352.6|9368.6|9353.6|9367.6|9352.6|1
1629898040000|2021-08-25 13:27:20|9365.4|9350.4|9365.1|9350.1|9365.4|9350.4|9365.1|9350.1|5
1629898050000|2021-08-25 13:27:30|9361|9346|9360.3|9345.3|9361|9346|9360.3|9345.3|6
1629898070000|2021-08-25 13:27:50|9359.9|9344.9|9359.3|9344.3|9359.9|9344.9|9357.3|9342.3|5
1629898080000|2021-08-25 13:28:00|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|1
1629898090000|2021-08-25 13:28:10|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|1
1629898100000|2021-08-25 13:28:20|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1629898120000|2021-08-25 13:28:40|9359.6|9344.6|9364.6|9349.6|9364.6|9349.6|9359.6|9344.6|2
1629898130000|2021-08-25 13:28:50|||||||||1
1629898140000|2021-08-25 13:29:00|9364.9|9349.9|9364.1|9349.1|9366.6|9351.6|9364.1|9349.1|3
1629898150000|2021-08-25 13:29:10|9363.4|9348.4|9363.1|9348.1|9363.4|9348.4|9363.1|9348.1|1
1629898160000|2021-08-25 13:29:20|||||||||1
1629898170000|2021-08-25 13:29:30|||||||||1
1629898180000|2021-08-25 13:29:40|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|2
1629898190000|2021-08-25 13:29:50|9363.1|9348.1|9367|9352|9367|9352|9363.1|9348.1|2
1629898200000|2021-08-25 13:30:00|9367.6|9352.6|9369.3|9354.3|9369.3|9354.3|9364.8|9349.8|15
1629898210000|2021-08-25 13:30:10|9368.9|9353.9|9369.6|9354.6|9369.6|9354.6|9368.9|9353.9|3
1629898220000|2021-08-25 13:30:20|9369.9|9354.9|9370.8|9355.8|9370.8|9355.8|9369.9|9354.9|7
1629898240000|2021-08-25 13:30:40|9372.6|9357.6|9378.3|9363.3|9378.5|9363.5|9372.6|9357.6|12
1629898250000|2021-08-25 13:30:50|9379.3|9364.3|9380.5|9365.5|9380.5|9365.5|9379.3|9364.3|6
1629898260000|2021-08-25 13:31:00|9380.3|9365.3|9388.7|9373.7|9389.2|9374.2|9380.3|9365.3|38
1629898270000|2021-08-25 13:31:10|9389|9374|9386.8|9371.8|9389.8|9374.8|9386.3|9371.3|12
1629898280000|2021-08-25 13:31:20|9387.2|9372.2|9387.7|9372.7|9387.7|9372.7|9387.2|9372.2|0
1629898290000|2021-08-25 13:31:30|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|3
1629898300000|2021-08-25 13:31:40|9388.8|9373.8|9391|9376|9391.2|9376.2|9388.8|9373.8|1
1629898310000|2021-08-25 13:31:50|9390.3|9375.3|9389.8|9374.8|9390.3|9375.3|9389.8|9374.8|4
1629898320000|2021-08-25 13:32:00|9390.2|9375.2|9388.5|9373.5|9390.7|9375.7|9388.5|9373.5|10
1629898330000|2021-08-25 13:32:10|9388.3|9373.3|9384.3|9369.3|9388.3|9373.3|9384.3|9369.3|8
1629898340000|2021-08-25 13:32:20|9383.6|9368.6|9380.3|9365.3|9383.6|9368.6|9379.3|9364.3|7
1629898350000|2021-08-25 13:32:30|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1629898360000|2021-08-25 13:32:40|9381.2|9366.2|9377.5|9362.5|9384.7|9369.7|9377.5|9362.5|21
1629898370000|2021-08-25 13:32:50|9378|9363|9378|9363|9378|9363|9378|9363|6
1629898380000|2021-08-25 13:33:00|9378.3|9363.3|9377.3|9362.3|9379.3|9364.3|9377.3|9362.3|3
1629898390000|2021-08-25 13:33:10|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1629898400000|2021-08-25 13:33:20|9378|9363|9377|9362|9378|9363|9377|9362|1
1629898410000|2021-08-25 13:33:30|9376.6|9361.6|9374.5|9359.5|9376.6|9361.6|9374.5|9359.5|16
1629898420000|2021-08-25 13:33:40|9373.5|9358.5|9367|9352|9373.5|9358.5|9367|9352|11
1629898430000|2021-08-25 13:33:50|9367.7|9352.7|9371.5|9356.5|9371.5|9356.5|9367.7|9352.7|1
1629898440000|2021-08-25 13:34:00|9372|9357|9371.5|9356.5|9373.3|9358.3|9371.1|9356.1|4
1629898450000|2021-08-25 13:34:10|9371.8|9356.8|9370|9355|9371.8|9356.8|9369.8|9354.8|6
1629898460000|2021-08-25 13:34:20|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|1
1629898480000|2021-08-25 13:34:40|9370|9355|9374|9359|9374|9359|9370|9355|6
1629898490000|2021-08-25 13:34:50|9374.5|9359.5|9379.5|9364.5|9379.5|9364.5|9374.5|9359.5|5
1629898500000|2021-08-25 13:35:00|9378|9363|9368.8|9353.8|9378|9363|9368.8|9353.8|17
1629898510000|2021-08-25 13:35:10|9370.8|9355.8|9372.3|9357.3|9372.3|9357.3|9370.8|9355.8|6
1629898520000|2021-08-25 13:35:20|9373.3|9358.3|9369.3|9354.3|9375.8|9360.8|9369.3|9354.3|16
1629898530000|2021-08-25 13:35:30|9368.8|9353.8|9366.8|9351.8|9369.1|9354.1|9366.6|9351.6|6
1629898540000|2021-08-25 13:35:40|9367.1|9352.1|9367.6|9352.6|9367.6|9352.6|9367.1|9352.1|3
1629898550000|2021-08-25 13:35:50|9368|9353|9368.6|9353.6|9368.8|9353.8|9368|9353|0
1629898560000|2021-08-25 13:36:00|9370|9355|9369.3|9354.3|9370|9355|9369.3|9354.3|1
1629898570000|2021-08-25 13:36:10|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|0
1629898580000|2021-08-25 13:36:20|9370.1|9355.1|9371|9356|9371|9356|9370.1|9355.1|2
1629898590000|2021-08-25 13:36:30|9372.5|9357.5|9372.6|9357.6|9373|9358|9372.5|9357.5|3
1629898600000|2021-08-25 13:36:40|9373|9358|9373.5|9358.5|9373.5|9358.5|9372.1|9357.1|4
1629898610000|2021-08-25 13:36:50|9374.5|9359.5|9376.6|9361.6|9376.8|9361.8|9374.5|9359.5|1
1629898620000|2021-08-25 13:37:00|9376.5|9361.5|9371.8|9356.8|9376.5|9361.5|9371.8|9356.8|12
1629898630000|2021-08-25 13:37:10|9372|9357|9368|9353|9372|9357|9368|9353|4
1629898640000|2021-08-25 13:37:20|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|1
1629898650000|2021-08-25 13:37:30|9371.3|9356.3|9372|9357|9372|9357|9371.3|9356.3|0
1629898660000|2021-08-25 13:37:40|9371.8|9356.8|9373.5|9358.5|9373.5|9358.5|9371.5|9356.5|8
1629898670000|2021-08-25 13:37:50|9373|9358|9374|9359|9374|9359|9373|9358|0
1629898680000|2021-08-25 13:38:00|9372.9|9357.9|9372.5|9357.5|9372.9|9357.9|9372.5|9357.5|1
1629898690000|2021-08-25 13:38:10|9374.1|9359.1|9375.5|9360.5|9375.5|9360.5|9374.1|9359.1|4
1629898700000|2021-08-25 13:38:20|||||||||2
1629898710000|2021-08-25 13:38:30|9375.1|9360.1|9379.6|9364.6|9380.1|9365.1|9375.1|9360.1|14
1629898720000|2021-08-25 13:38:40|9380|9365|9381.1|9366.1|9381.1|9366.1|9380|9365|1
1629898730000|2021-08-25 13:38:50|9382.5|9367.5|9385.8|9370.8|9385.8|9370.8|9382.5|9367.5|3
1629898740000|2021-08-25 13:39:00|9385.5|9370.5|9386.2|9371.2|9386.7|9371.7|9385.5|9370.5|9
1629898750000|2021-08-25 13:39:10|9385.8|9370.8|9383.3|9368.3|9385.8|9370.8|9383.1|9368.1|13
1629898760000|2021-08-25 13:39:20|9383|9368|9383.8|9368.8|9383.8|9368.8|9382.8|9367.8|0
1629898790000|2021-08-25 13:39:50|9384.6|9369.6|9385.1|9370.1|9385.1|9370.1|9384|9369|3
1629898800000|2021-08-25 13:40:00|9384.8|9369.8|9384.6|9369.6|9384.8|9369.8|9384.6|9369.6|0
1629898810000|2021-08-25 13:40:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1629898820000|2021-08-25 13:40:20|9386|9371|9384.6|9369.6|9386|9371|9384.6|9369.6|7
1629898830000|2021-08-25 13:40:30|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1629898870000|2021-08-25 13:41:10|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|12
1629898880000|2021-08-25 13:41:20|9386.5|9371.5|9387.8|9372.8|9389.5|9374.5|9386.5|9371.5|16
1629898890000|2021-08-25 13:41:30|9387.3|9372.3|9385.7|9370.7|9387.8|9372.8|9384.8|9369.8|9
1629898900000|2021-08-25 13:41:40|9386|9371|9390.7|9375.7|9390.7|9375.7|9386|9371|28
1629898910000|2021-08-25 13:41:50|9390.5|9375.5|9390.8|9375.8|9390.8|9375.8|9390.2|9375.2|5
1629898920000|2021-08-25 13:42:00|9393.2|9378.2|9392.6|9377.6|9393.7|9378.7|9392.6|9377.6|6
1629898930000|2021-08-25 13:42:10|9392.2|9377.2|9388.5|9373.5|9392.2|9377.2|9388.5|9373.5|7
1629898940000|2021-08-25 13:42:20|9388|9373|9391.7|9376.7|9391.7|9376.7|9386.8|9371.8|3
1629898950000|2021-08-25 13:42:30|9392.5|9377.5|9391.8|9376.8|9392.5|9377.5|9391.8|9376.8|2
1629898960000|2021-08-25 13:42:40|9390|9375|9385.6|9370.6|9390|9375|9385.6|9370.6|7
1629898970000|2021-08-25 13:42:50|9386.1|9371.1|9387.1|9372.1|9388.5|9373.5|9386.1|9371.1|4
1629898980000|2021-08-25 13:43:00|9386.1|9371.1|9385.3|9370.3|9386.1|9371.1|9385.3|9370.3|0
1629898990000|2021-08-25 13:43:10|9385.8|9370.8|9387.6|9372.6|9388.1|9373.1|9385.8|9370.8|4
1629899000000|2021-08-25 13:43:20|9387.3|9372.3|9385.1|9370.1|9387.3|9372.3|9384.8|9369.8|6
1629899010000|2021-08-25 13:43:30|9385.5|9370.5|9388.3|9373.3|9388.3|9373.3|9385.5|9370.5|1
1629899020000|2021-08-25 13:43:40|9388.1|9373.1|9387.1|9372.1|9388.1|9373.1|9387|9372|1
1629899030000|2021-08-25 13:43:50|9387|9372|9387|9372|9387|9372|9387|9372|1
1629899040000|2021-08-25 13:44:00|9386.8|9371.8|9392.7|9377.7|9392.7|9377.7|9386.8|9371.8|2
1629899050000|2021-08-25 13:44:10|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1629899060000|2021-08-25 13:44:20|9394.3|9379.3|9394.7|9379.7|9394.7|9379.7|9393.5|9378.5|6
1629899070000|2021-08-25 13:44:30|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1629899080000|2021-08-25 13:44:40|9394.7|9379.7|9398.8|9383.8|9399.2|9384.2|9394.7|9379.7|14
1629899090000|2021-08-25 13:44:50|9398.5|9383.5|9392.2|9377.2|9398.5|9383.5|9391.7|9376.7|8
1629899100000|2021-08-25 13:45:00|9393.7|9378.7|9390.8|9375.8|9394.7|9379.7|9390.8|9375.8|17
1629899110000|2021-08-25 13:45:10|9391.9|9376.9|9391|9376|9391.9|9376.9|9389.5|9374.5|14
1629899120000|2021-08-25 13:45:20|9390.7|9375.7|9390.7|9375.7|9391.3|9376.3|9389.8|9374.8|20
1629899130000|2021-08-25 13:45:30|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1629899140000|2021-08-25 13:45:40|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629899150000|2021-08-25 13:45:50|9390.3|9375.3|9393.8|9378.8|9393.8|9378.8|9390.3|9375.3|1
1629899160000|2021-08-25 13:46:00|9394.5|9379.5|9393.2|9378.2|9394.5|9379.5|9393.2|9378.2|6
1629899170000|2021-08-25 13:46:10|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|4
1629899180000|2021-08-25 13:46:20|9392.7|9377.7|9389.7|9374.7|9392.7|9377.7|9389.7|9374.7|4
1629899190000|2021-08-25 13:46:30|9388.2|9373.2|9388.2|9373.2|9388.5|9373.5|9388.2|9373.2|1
1629899200000|2021-08-25 13:46:40|9388.7|9373.7|9388.2|9373.2|9389.2|9374.2|9388.2|9373.2|0
1629899210000|2021-08-25 13:46:50|9389.2|9374.2|9395.3|9380.3|9395.3|9380.3|9388.8|9373.8|10
1629899220000|2021-08-25 13:47:00|9395.5|9380.5|9395.8|9380.8|9396.3|9381.3|9395.5|9380.5|3
1629899240000|2021-08-25 13:47:20|||||||||1
1629899250000|2021-08-25 13:47:30|9396.3|9381.3|9394.5|9379.5|9396.3|9381.3|9393.5|9378.5|6
1629899260000|2021-08-25 13:47:40|9394.2|9379.2|9393.3|9378.3|9394.2|9379.2|9392.5|9377.5|0
1629899270000|2021-08-25 13:47:50|9394.3|9379.3|9395|9380|9395|9380|9394.3|9379.3|0
1629899280000|2021-08-25 13:48:00|9394.5|9379.5|9394.2|9379.2|9395.2|9380.2|9394.2|9379.2|0
1629899290000|2021-08-25 13:48:10|9393.8|9378.8|9395.3|9380.3|9395.3|9380.3|9393.8|9378.8|9
1629899300000|2021-08-25 13:48:20|9395|9380|9393.8|9378.8|9396|9381|9393.5|9378.5|3
1629899310000|2021-08-25 13:48:30|9393.1|9378.1|9394.2|9379.2|9394.2|9379.2|9393.1|9378.1|1
1629899320000|2021-08-25 13:48:40|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|1
1629899330000|2021-08-25 13:48:50|9393.3|9378.3|9390|9375|9393.6|9378.6|9390|9375|4
1629899340000|2021-08-25 13:49:00|9389|9374|9385.8|9370.8|9389|9374|9385.5|9370.5|2
1629899350000|2021-08-25 13:49:10|9385.6|9370.6|9386|9371|9386|9371|9385.5|9370.5|0
1629899360000|2021-08-25 13:49:20|9387.7|9372.7|9386.7|9371.7|9388.2|9373.2|9386.7|9371.7|3
1629899370000|2021-08-25 13:49:30|9387.3|9372.3|9387.2|9372.2|9387.3|9372.3|9387.2|9372.2|0
1629899390000|2021-08-25 13:49:50|9387.7|9372.7|9386.8|9371.8|9387.7|9372.7|9386.8|9371.8|0
1629899400000|2021-08-25 13:50:00|9391|9376|9393.7|9378.7|9394.7|9379.7|9391|9376|5
1629899410000|2021-08-25 13:50:10|9394.3|9379.3|9390.6|9375.6|9394.6|9379.6|9390.3|9375.3|3
1629899420000|2021-08-25 13:50:20|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|2
1629899430000|2021-08-25 13:50:30|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1629899460000|2021-08-25 13:51:00|9386.5|9371.5|9383.1|9368.1|9386.5|9371.5|9383.1|9368.1|2
1629899480000|2021-08-25 13:51:20|9382.4|9367.4|9379.6|9364.6|9382.4|9367.4|9379.6|9364.6|4
1629899490000|2021-08-25 13:51:30|9378.5|9363.5|9378|9363|9378.5|9363.5|9378|9363|0
1629899500000|2021-08-25 13:51:40|9378.8|9363.8|9380.5|9365.5|9380.5|9365.5|9378.8|9363.8|2
1629899510000|2021-08-25 13:51:50|9381|9366|9383|9368|9383|9368|9381|9366|4
1629899520000|2021-08-25 13:52:00|9383.5|9368.5|9383.8|9368.8|9384|9369|9383.5|9368.5|0
1629899530000|2021-08-25 13:52:10|9384.5|9369.5|9381.6|9366.6|9384.5|9369.5|9380.5|9365.5|7
1629899560000|2021-08-25 13:52:40|9382|9367|9382|9367|9382|9367|9382|9367|0
1629899570000|2021-08-25 13:52:50|9382.1|9367.1|9383.4|9368.4|9383.8|9368.8|9382.1|9367.1|6
1629899580000|2021-08-25 13:53:00|9385.8|9370.8|9387.3|9372.3|9387.3|9372.3|9385.8|9370.8|1
1629899600000|2021-08-25 13:53:20|9386.8|9371.8|9386.8|9371.8|9387.3|9372.3|9386.3|9371.3|5
1629899610000|2021-08-25 13:53:30|9386.4|9371.4|9384.3|9369.3|9386.4|9371.4|9384.3|9369.3|5
1629899620000|2021-08-25 13:53:40|9384.4|9369.4|9384.9|9369.9|9384.9|9369.9|9384.4|9369.4|0
1629899630000|2021-08-25 13:53:50|9385.3|9370.3|9385.4|9370.4|9385.4|9370.4|9385.3|9370.3|0
1629899640000|2021-08-25 13:54:00|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|1
1629899650000|2021-08-25 13:54:10|9386.3|9371.3|9388.8|9373.8|9389.1|9374.1|9386.3|9371.3|3
1629899660000|2021-08-25 13:54:20|9388.3|9373.3|9383.6|9368.6|9388.3|9373.3|9383.6|9368.6|8
1629899670000|2021-08-25 13:54:30|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629899680000|2021-08-25 13:54:40|9384.1|9369.1|9384.8|9369.8|9384.8|9369.8|9384.1|9369.1|1
1629899700000|2021-08-25 13:55:00|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.4|9369.4|0
1629899710000|2021-08-25 13:55:10|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|1
1629899720000|2021-08-25 13:55:20|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|2
1629899760000|2021-08-25 13:56:00|9386|9371|9384.4|9369.4|9386.4|9371.4|9384.4|9369.4|3
1629899770000|2021-08-25 13:56:10|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|0
1629899790000|2021-08-25 13:56:30|9384.8|9369.8|9384.4|9369.4|9384.8|9369.8|9384.4|9369.4|4
1629899800000|2021-08-25 13:56:40|9384.3|9369.3|9384.1|9369.1|9384.4|9369.4|9383.9|9368.9|2
1629899810000|2021-08-25 13:56:50|9383.6|9368.6|9382.9|9367.9|9383.6|9368.6|9382.9|9367.9|4
1629899820000|2021-08-25 13:57:00|9383.1|9368.1|9387.4|9372.4|9387.4|9372.4|9383.1|9368.1|3
1629899830000|2021-08-25 13:57:10|9387.8|9372.8|9393.1|9378.1|9393.1|9378.1|9387.8|9372.8|0
1629899840000|2021-08-25 13:57:20|9393.3|9378.3|9392.6|9377.6|9393.3|9378.3|9392.3|9377.3|51
1629899850000|2021-08-25 13:57:30|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|4
1629899860000|2021-08-25 13:57:40|9392.1|9377.1|9391.8|9376.8|9392.1|9377.1|9391.8|9376.8|3
1629899870000|2021-08-25 13:57:50|9392.1|9377.1|9386.1|9371.1|9392.1|9377.1|9386|9371|6
1629899880000|2021-08-25 13:58:00|9386.3|9371.3|9384.8|9369.8|9386.3|9371.3|9384.8|9369.8|2
1629899890000|2021-08-25 13:58:10|9385.6|9370.6|9389.5|9374.5|9389.5|9374.5|9385.6|9370.6|2
1629899900000|2021-08-25 13:58:20|9390.7|9375.7|9392|9377|9392|9377|9390.7|9375.7|0
1629899910000|2021-08-25 13:58:30|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1629899920000|2021-08-25 13:58:40|9392.3|9377.3|9389.6|9374.6|9392.3|9377.3|9389.3|9374.3|13
1629899930000|2021-08-25 13:58:50|9390.5|9375.5|9388.8|9373.8|9390.8|9375.8|9388.3|9373.3|3
1629899940000|2021-08-25 13:59:00|9389.1|9374.1|9388.3|9373.3|9389.3|9374.3|9388.3|9373.3|3
1629899950000|2021-08-25 13:59:10|9388.8|9373.8|9388.3|9373.3|9388.8|9373.8|9388.3|9373.3|2
1629899970000|2021-08-25 13:59:30|9388.5|9373.5|9385.8|9370.8|9388.8|9373.8|9385.3|9370.3|20
1629899980000|2021-08-25 13:59:40|9386.1|9371.1|9387.5|9372.5|9387.5|9372.5|9386.1|9371.1|1
1629899990000|2021-08-25 13:59:50|9388|9373|9391.5|9376.5|9391.5|9376.5|9388|9373|3
1629900010000|2021-08-25 14:00:10|9391.1|9376.1|9390.5|9375.5|9391.1|9376.1|9390.5|9375.5|0
1629900030000|2021-08-25 14:00:30|9391|9376|9391|9376|9391|9376|9391|9376|0
1629900040000|2021-08-25 14:00:40|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1629900050000|2021-08-25 14:00:50|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|3
1629900060000|2021-08-25 14:01:00|9389.9|9374.9|9385.6|9370.6|9389.9|9374.9|9385|9370|7
1629900070000|2021-08-25 14:01:10|9386.1|9371.1|9385.6|9370.6|9386.1|9371.1|9385.6|9370.6|0
1629900080000|2021-08-25 14:01:20|9386.1|9371.1|9385.6|9370.6|9386.1|9371.1|9385.6|9370.6|0
1629900090000|2021-08-25 14:01:30|9386|9371|9385.6|9370.6|9386.1|9371.1|9385.6|9370.6|0
1629900100000|2021-08-25 14:01:40|9385.1|9370.1|9385.6|9370.6|9385.6|9370.6|9385.1|9370.1|0
1629900110000|2021-08-25 14:01:50|9386|9371|9385.6|9370.6|9386|9371|9385.1|9370.1|1
1629900120000|2021-08-25 14:02:00|9385.8|9370.8|9388|9373|9388.1|9373.1|9385.8|9370.8|8
1629900130000|2021-08-25 14:02:10|9387.6|9372.6|9387.5|9372.5|9387.6|9372.6|9387.5|9372.5|0
1629900140000|2021-08-25 14:02:20|9388.8|9373.8|9392|9377|9392.8|9377.8|9388.8|9373.8|1
1629900150000|2021-08-25 14:02:30|9392.1|9377.1|9394.5|9379.5|9394.5|9379.5|9392.1|9377.1|2
1629900160000|2021-08-25 14:02:40|9395|9380|9393.3|9378.3|9395.3|9380.3|9393|9378|2
1629900170000|2021-08-25 14:02:50|9393.6|9378.6|9393.8|9378.8|9393.8|9378.8|9393.6|9378.6|0
1629900180000|2021-08-25 14:03:00|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|1
1629900190000|2021-08-25 14:03:10|9395|9380|9395|9380|9395.5|9380.5|9394.6|9379.6|4
1629900200000|2021-08-25 14:03:20|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9394.6|9379.6|2
1629900210000|2021-08-25 14:03:30|9395.6|9380.6|9396|9381|9396|9381|9395.6|9380.6|5
1629900220000|2021-08-25 14:03:40|9397.5|9382.5|9395.8|9380.8|9398|9383|9395.8|9380.8|9
1629900230000|2021-08-25 14:03:50|9396.2|9381.2|9395.8|9380.8|9396.5|9381.5|9395.8|9380.8|2
1629900240000|2021-08-25 14:04:00|9396.5|9381.5|9397.7|9382.7|9397.7|9382.7|9396.5|9381.5|2
1629900250000|2021-08-25 14:04:10|9398|9383|9400.7|9385.7|9400.7|9385.7|9398|9383|286
1629900260000|2021-08-25 14:04:20|9401.3|9386.3|9405.2|9390.2|9405.2|9390.2|9401.3|9386.3|3
1629900270000|2021-08-25 14:04:30|9404.5|9389.5|9404.3|9389.3|9405.3|9390.3|9403.5|9388.5|8
1629900280000|2021-08-25 14:04:40|9403|9388|9400.2|9385.2|9403|9388|9399.8|9384.8|19
1629900290000|2021-08-25 14:04:50|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|1
1629900300000|2021-08-25 14:05:00|9400.2|9385.2|9396.8|9381.8|9400.5|9385.5|9396.8|9381.8|10
1629900320000|2021-08-25 14:05:20|9396.5|9381.5|9396.8|9381.8|9396.8|9381.8|9396.3|9381.3|2
1629900330000|2021-08-25 14:05:30|9397.2|9382.2|9396.3|9381.3|9397.2|9382.2|9396.3|9381.3|10
1629900340000|2021-08-25 14:05:40|9396.7|9381.7|9397.2|9382.2|9397.2|9382.2|9396.7|9381.7|2
1629900350000|2021-08-25 14:05:50|9396.1|9381.1|9395.3|9380.3|9396.1|9381.1|9394.8|9379.8|9
1629900360000|2021-08-25 14:06:00|9394.3|9379.3|9391.8|9376.8|9394.3|9379.3|9391.8|9376.8|3
1629900370000|2021-08-25 14:06:10|9391.7|9376.7|9388.5|9373.5|9391.7|9376.7|9388.5|9373.5|3
1629900380000|2021-08-25 14:06:20|9388|9373|9390.8|9375.8|9390.8|9375.8|9387.5|9372.5|2
1629900400000|2021-08-25 14:06:40|9391.8|9376.8|9392.3|9377.3|9392.3|9377.3|9391.3|9376.3|5
1629900410000|2021-08-25 14:06:50|9392.5|9377.5|9392|9377|9392.8|9377.8|9392|9377|6
1629900420000|2021-08-25 14:07:00|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|1
1629900430000|2021-08-25 14:07:10|9392.8|9377.8|9392.5|9377.5|9392.8|9377.8|9392.5|9377.5|3
1629900440000|2021-08-25 14:07:20|9391.5|9376.5|9392.8|9377.8|9392.8|9377.8|9391.5|9376.5|4
1629900450000|2021-08-25 14:07:30|9392.7|9377.7|9392|9377|9392.7|9377.7|9392|9377|2
1629900460000|2021-08-25 14:07:40|9392.3|9377.3|9392.5|9377.5|9392.5|9377.5|9392.3|9377.3|1
1629900470000|2021-08-25 14:07:50|9392.1|9377.1|9391.5|9376.5|9392.1|9377.1|9391.1|9376.1|10
1629900480000|2021-08-25 14:08:00|||||||||3
1629900500000|2021-08-25 14:08:20|9392.2|9377.2|9392.5|9377.5|9392.5|9377.5|9392.2|9377.2|1
1629900510000|2021-08-25 14:08:30|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|1
1629900530000|2021-08-25 14:08:50|9393.3|9378.3|9393.8|9378.8|9393.8|9378.8|9393.3|9378.3|1
1629900540000|2021-08-25 14:09:00|9394.2|9379.2|9395.2|9380.2|9395.2|9380.2|9394.2|9379.2|1
1629900550000|2021-08-25 14:09:10|9396.3|9381.3|9394.6|9379.6|9396.3|9381.3|9394.6|9379.6|1
1629900560000|2021-08-25 14:09:20|9395.3|9380.3|9392.5|9377.5|9395.6|9380.6|9391.8|9376.8|3
1629900570000|2021-08-25 14:09:30|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|1
1629900580000|2021-08-25 14:09:40|9393.3|9378.3|9391.1|9376.1|9393.3|9378.3|9391.1|9376.1|4
1629900590000|2021-08-25 14:09:50|9390.7|9375.7|9389.6|9374.6|9390.7|9375.7|9389.6|9374.6|1
1629900610000|2021-08-25 14:10:10|9391.5|9376.5|9391.8|9376.8|9391.8|9376.8|9391.5|9376.5|1
1629900620000|2021-08-25 14:10:20|9392.5|9377.5|9392.8|9377.8|9392.8|9377.8|9392.5|9377.5|0
1629900630000|2021-08-25 14:10:30|9393.2|9378.2|9393.3|9378.3|9393.3|9378.3|9393.2|9378.2|0
1629900640000|2021-08-25 14:10:40|9393.6|9378.6|9394|9379|9394|9379|9393.6|9378.6|1
1629900650000|2021-08-25 14:10:50|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|2
1629900660000|2021-08-25 14:11:00|9394.8|9379.8|9396.3|9381.3|9396.3|9381.3|9394.8|9379.8|2
1629900670000|2021-08-25 14:11:10|9396.5|9381.5|9396.3|9381.3|9396.5|9381.5|9395.7|9380.7|6
1629900680000|2021-08-25 14:11:20|||||||||1
1629900690000|2021-08-25 14:11:30|9395.8|9380.8|9396.8|9381.8|9396.8|9381.8|9395.8|9380.8|14
1629900700000|2021-08-25 14:11:40|9397.3|9382.3|9397|9382|9397.3|9382.3|9397|9382|10
1629900710000|2021-08-25 14:11:50|9397.3|9382.3|9397.8|9382.8|9397.8|9382.8|9397.3|9382.3|6
1629900720000|2021-08-25 14:12:00|9397.1|9382.1|9399.8|9384.8|9399.8|9384.8|9397.1|9382.1|24
1629900730000|2021-08-25 14:12:10|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.1|9384.1|10
1629900740000|2021-08-25 14:12:20|9399.1|9384.1|9398.8|9383.8|9399.1|9384.1|9398.8|9383.8|2
1629900750000|2021-08-25 14:12:30|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|6
1629900760000|2021-08-25 14:12:40|9397.8|9382.8|9398.2|9383.2|9398.2|9383.2|9397.8|9382.8|0
1629900780000|2021-08-25 14:13:00|9397.8|9382.8|9395.6|9380.6|9397.8|9382.8|9395.1|9380.1|15
1629900790000|2021-08-25 14:13:10|9393.6|9378.6|9394.1|9379.1|9394.1|9379.1|9393.1|9378.1|7
1629900800000|2021-08-25 14:13:20|9394.5|9379.5|9394.6|9379.6|9394.6|9379.6|9394.5|9379.5|0
1629900810000|2021-08-25 14:13:30|9393.1|9378.1|9389.1|9374.1|9393.1|9378.1|9389.1|9374.1|2
1629900820000|2021-08-25 14:13:40|9388.8|9373.8|9389.6|9374.6|9389.6|9374.6|9388.8|9373.8|1
1629900830000|2021-08-25 14:13:50|9389.3|9374.3|9388.3|9373.3|9389.3|9374.3|9388.3|9373.3|8
1629900840000|2021-08-25 14:14:00|9388|9373|9387|9372|9388|9373|9387|9372|14
1629900850000|2021-08-25 14:14:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|2
1629900860000|2021-08-25 14:14:20|9388|9373|9389.3|9374.3|9389.3|9374.3|9388|9373|3
1629900880000|2021-08-25 14:14:40|9389.8|9374.8|9391.3|9376.3|9391.3|9376.3|9389.3|9374.3|19
1629900890000|2021-08-25 14:14:50|9391.8|9376.8|9392.3|9377.3|9392.3|9377.3|9391.8|9376.8|0
1629900900000|2021-08-25 14:15:00|9392.8|9377.8|9390.8|9375.8|9393.1|9378.1|9390.8|9375.8|2
1629900910000|2021-08-25 14:15:10|9391|9376|9390.5|9375.5|9391.3|9376.3|9390.5|9375.5|1
1629900920000|2021-08-25 14:15:20|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|2
1629900940000|2021-08-25 14:15:40|9390|9375|9390.8|9375.8|9390.8|9375.8|9390|9375|1
1629900950000|2021-08-25 14:15:50|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1629900960000|2021-08-25 14:16:00|9389.5|9374.5|9387.6|9372.6|9389.5|9374.5|9387.6|9372.6|2
1629900970000|2021-08-25 14:16:10|9388|9373|9387.5|9372.5|9388|9373|9387.5|9372.5|0
1629900980000|2021-08-25 14:16:20|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|1
1629900990000|2021-08-25 14:16:30|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1629901000000|2021-08-25 14:16:40|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|1
1629901010000|2021-08-25 14:16:50|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|1
1629901020000|2021-08-25 14:17:00|9386|9371|9387.8|9372.8|9387.8|9372.8|9386|9371|6
1629901030000|2021-08-25 14:17:10|9388.3|9373.3|9388.8|9373.8|9388.8|9373.8|9387.6|9372.6|3
1629901040000|2021-08-25 14:17:20|9388.1|9373.1|9387.8|9372.8|9388.1|9373.1|9387.8|9372.8|0
1629901050000|2021-08-25 14:17:30|9390.8|9375.8|9395.3|9380.3|9395.7|9380.7|9390.8|9375.8|5
1629901060000|2021-08-25 14:17:40|9396.3|9381.3|9396.3|9381.3|9396.8|9381.8|9396.3|9381.3|0
1629901070000|2021-08-25 14:17:50|9396.8|9381.8|9397|9382|9397.3|9382.3|9396.5|9381.5|8
1629901080000|2021-08-25 14:18:00|9396.8|9381.8|9395.5|9380.5|9397.3|9382.3|9395.1|9380.1|7
1629901100000|2021-08-25 14:18:20|9404.2|9389.2|9405.5|9390.5|9405.5|9390.5|9404.2|9389.2|50
1629901110000|2021-08-25 14:18:30|9405.2|9390.2|9405.5|9390.5|9405.5|9390.5|9405|9390|1
1629901120000|2021-08-25 14:18:40|9405|9390|9404.5|9389.5|9405|9390|9404.5|9389.5|5
1629901130000|2021-08-25 14:18:50|||||||||2
1629901140000|2021-08-25 14:19:00|9405.5|9390.5|9406|9391|9406|9391|9405.5|9390.5|0
1629901150000|2021-08-25 14:19:10|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|1
1629901170000|2021-08-25 14:19:30|9406.7|9391.7|9407|9392|9407|9392|9406.7|9391.7|4
1629901180000|2021-08-25 14:19:40|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|1
1629901190000|2021-08-25 14:19:50|||||||||5
1629901200000|2021-08-25 14:20:00|9407.4|9392.4|9408.2|9393.2|9408.2|9393.2|9407.4|9392.4|1
1629901210000|2021-08-25 14:20:10|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|2
1629901220000|2021-08-25 14:20:20|9409.9|9394.9|9411.9|9396.9|9411.9|9396.9|9409.9|9394.9|3
1629901230000|2021-08-25 14:20:30|9411.5|9396.5|9410|9395|9411.5|9396.5|9409.5|9394.5|12
1629901240000|2021-08-25 14:20:40|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|5
1629901260000|2021-08-25 14:21:00|9411.9|9396.9|9411.4|9396.4|9411.9|9396.9|9411.4|9396.4|2
1629901270000|2021-08-25 14:21:10|||||||||2
1629901280000|2021-08-25 14:21:20|||||||||2
1629901290000|2021-08-25 14:21:30|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|5
1629901300000|2021-08-25 14:21:40|9414.2|9399.2|9416.1|9401.1|9416.9|9401.9|9414.2|9399.2|31
1629901310000|2021-08-25 14:21:50|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|3
1629901320000|2021-08-25 14:22:00|9417.4|9402.4|9415.9|9400.9|9417.4|9402.4|9415.9|9400.9|4
1629901330000|2021-08-25 14:22:10|9416|9401|9416|9401|9416|9401|9416|9401|0
1629901340000|2021-08-25 14:22:20|9415.7|9400.7|9413.5|9398.5|9415.7|9400.7|9413.5|9398.5|6
1629901350000|2021-08-25 14:22:30|||||||||1
1629901380000|2021-08-25 14:23:00|9415.5|9400.5|9417|9402|9417|9402|9415.5|9400.5|4
1629901390000|2021-08-25 14:23:10|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|0
1629901400000|2021-08-25 14:23:20|||||||||1
1629901420000|2021-08-25 14:23:40|9417.7|9402.7|9418.2|9403.2|9418.2|9403.2|9417.7|9402.7|2
1629901430000|2021-08-25 14:23:50|9418.7|9403.7|9419.2|9404.2|9419.2|9404.2|9418.7|9403.7|7
1629901440000|2021-08-25 14:24:00|9419.9|9404.9|9420.2|9405.2|9420.2|9405.2|9419.9|9404.9|0
1629901460000|2021-08-25 14:24:20|9419.2|9404.2|9415.4|9400.4|9419.2|9404.2|9415.4|9400.4|9
1629901470000|2021-08-25 14:24:30|9415.2|9400.2|9418.4|9403.4|9418.9|9403.9|9415.2|9400.2|1
1629901490000|2021-08-25 14:24:50|9418.5|9403.5|9418.4|9403.4|9418.9|9403.9|9418.4|9403.4|1
1629901500000|2021-08-25 14:25:00|9418.5|9403.5|9419.4|9404.4|9419.4|9404.4|9418.5|9403.5|3
1629901510000|2021-08-25 14:25:10|||||||||2
1629901520000|2021-08-25 14:25:20|9419.9|9404.9|9421|9406|9421|9406|9419.9|9404.9|4
1629901530000|2021-08-25 14:25:30|9420.7|9405.7|9419.9|9404.9|9425.9|9410.9|9419.9|9404.9|45
1629901540000|2021-08-25 14:25:40|9419.7|9404.7|9418.4|9403.4|9419.7|9404.7|9418.4|9403.4|3
1629901550000|2021-08-25 14:25:50|9414.9|9399.9|9413|9398|9414.9|9399.9|9413|9398|5
1629901560000|2021-08-25 14:26:00|9411.7|9396.7|9412|9397|9412|9397|9411|9396|0
1629901570000|2021-08-25 14:26:10|9412.2|9397.2|9412.7|9397.7|9412.7|9397.7|9412.2|9397.2|0
1629901580000|2021-08-25 14:26:20|9412|9397|9412.4|9397.4|9412.5|9397.5|9412|9397|2
1629901590000|2021-08-25 14:26:30|||||||||2
1629901620000|2021-08-25 14:27:00|9408.9|9393.9|9404|9389|9408.9|9393.9|9404|9389|4
1629901630000|2021-08-25 14:27:10|9403.7|9388.7|9403.2|9388.2|9403.7|9388.7|9403.2|9388.2|1
1629901640000|2021-08-25 14:27:20|9403.5|9388.5|9407.5|9392.5|9407.5|9392.5|9403.5|9388.5|10
1629901650000|2021-08-25 14:27:30|9407.7|9392.7|9411|9396|9412.5|9397.5|9407.7|9392.7|8
1629901660000|2021-08-25 14:27:40|9409.4|9394.4|9409.5|9394.5|9409.5|9394.5|9409.2|9394.2|1
1629901670000|2021-08-25 14:27:50|9409.2|9394.2|9409|9394|9409.2|9394.2|9409|9394|0
1629901680000|2021-08-25 14:28:00|9408.4|9393.4|9407.4|9392.4|9408.4|9393.4|9407.4|9392.4|1
1629901690000|2021-08-25 14:28:10|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|1
1629901700000|2021-08-25 14:28:20|9407.9|9392.9|9404|9389|9407.9|9392.9|9404|9389|1
1629901710000|2021-08-25 14:28:30|9404.2|9389.2|9406.2|9391.2|9406.2|9391.2|9404.2|9389.2|1
1629901720000|2021-08-25 14:28:40|9405.7|9390.7|9407.2|9392.2|9407.4|9392.4|9405.7|9390.7|0
1629901730000|2021-08-25 14:28:50|9407.4|9392.4|9407.2|9392.2|9407.4|9392.4|9407|9392|1
1629901740000|2021-08-25 14:29:00|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|2
1629901750000|2021-08-25 14:29:10|9407.7|9392.7|9411.9|9396.9|9412.4|9397.4|9407.7|9392.7|1
1629901760000|2021-08-25 14:29:20|9412.4|9397.4|9412.2|9397.2|9412.4|9397.4|9411.9|9396.9|0
1629901770000|2021-08-25 14:29:30|9412.4|9397.4|9413.5|9398.5|9414|9399|9412.4|9397.4|0
1629901780000|2021-08-25 14:29:40|9412.5|9397.5|9412.7|9397.7|9412.7|9397.7|9412.5|9397.5|2
1629901790000|2021-08-25 14:29:50|9412.4|9397.4|9414.4|9399.4|9414.4|9399.4|9412.4|9397.4|9
1629901800000|2021-08-25 14:30:00|9414.5|9399.5|9419|9404|9420.1|9405.1|9414.5|9399.5|10
1629901810000|2021-08-25 14:30:10|9420.7|9405.7|9421.2|9406.2|9421.2|9406.2|9420.7|9405.7|1
1629901820000|2021-08-25 14:30:20|9421.7|9406.7|9419.4|9404.4|9421.9|9406.9|9419.4|9404.4|11
1629901830000|2021-08-25 14:30:30|9419.7|9404.7|9416.7|9401.7|9419.9|9404.9|9416.4|9401.4|5
1629901840000|2021-08-25 14:30:40|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|0
1629901850000|2021-08-25 14:30:50|9416.4|9401.4|9413.5|9398.5|9416.4|9401.4|9413.5|9398.5|2
1629901860000|2021-08-25 14:31:00|9414.5|9399.5|9420|9405|9421.2|9406.2|9414.5|9399.5|21
1629901870000|2021-08-25 14:31:10|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|0
1629901880000|2021-08-25 14:31:20|9419.4|9404.4|9419.5|9404.5|9419.5|9404.5|9419.4|9404.4|5
1629901890000|2021-08-25 14:31:30|9420|9405|9420.2|9405.2|9420.5|9405.5|9420|9405|9
1629901900000|2021-08-25 14:31:40|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|0
1629901910000|2021-08-25 14:31:50|9420.4|9405.4|9415.8|9400.8|9420.4|9405.4|9415.8|9400.8|27
1629901920000|2021-08-25 14:32:00|9415.7|9400.7|9414.2|9399.2|9415.7|9400.7|9414.2|9399.2|0
1629901950000|2021-08-25 14:32:30|9413.4|9398.4|9411.7|9396.7|9413.4|9398.4|9411.7|9396.7|3
1629901960000|2021-08-25 14:32:40|9410|9395|9409.8|9394.8|9410|9395|9409.5|9394.5|0
1629901970000|2021-08-25 14:32:50|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1629901980000|2021-08-25 14:33:00|9409.3|9394.3|9409.5|9394.5|9409.7|9394.7|9409.3|9394.3|0
1629902000000|2021-08-25 14:33:20|9409.8|9394.8|9412.8|9397.8|9412.8|9397.8|9409.8|9394.8|2
1629902020000|2021-08-25 14:33:40|9412.5|9397.5|9412.8|9397.8|9412.8|9397.8|9412.2|9397.2|1
1629902030000|2021-08-25 14:33:50|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|4
1629902040000|2021-08-25 14:34:00|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|2
1629902050000|2021-08-25 14:34:10|9405.3|9390.3|9410.8|9395.8|9410.8|9395.8|9405.3|9390.3|33
1629902060000|2021-08-25 14:34:20|9412.2|9397.2|9412.8|9397.8|9412.8|9397.8|9412.2|9397.2|0
1629902070000|2021-08-25 14:34:30|9413.9|9398.9|9414.3|9399.3|9414.3|9399.3|9413.8|9398.8|0
1629902090000|2021-08-25 14:34:50|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|1
1629902110000|2021-08-25 14:35:10|9413.2|9398.2|9413.7|9398.7|9413.7|9398.7|9413.2|9398.2|1
1629902120000|2021-08-25 14:35:20|9413.3|9398.3|9409.7|9394.7|9413.3|9398.3|9409.7|9394.7|1
1629902130000|2021-08-25 14:35:30|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|1
1629902150000|2021-08-25 14:35:50|9409.8|9394.8|9411.2|9396.2|9411.2|9396.2|9409.7|9394.7|3
1629902160000|2021-08-25 14:36:00|9411.7|9396.7|9413.2|9398.2|9413.2|9398.2|9410.2|9395.2|6
1629902170000|2021-08-25 14:36:10|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|0
1629902180000|2021-08-25 14:36:20|9413.2|9398.2|9410.7|9395.7|9413.2|9398.2|9410.2|9395.2|2
1629902190000|2021-08-25 14:36:30|9411.4|9396.4|9414.2|9399.2|9414.7|9399.7|9411.4|9396.4|2
1629902200000|2021-08-25 14:36:40|9412.2|9397.2|9414.2|9399.2|9414.7|9399.7|9411.7|9396.7|3
1629902210000|2021-08-25 14:36:50|9413.8|9398.8|9414.2|9399.2|9414.7|9399.7|9412.2|9397.2|3
1629902220000|2021-08-25 14:37:00|9415.2|9400.2|9416.2|9401.2|9417.4|9402.4|9415.2|9400.2|2
1629902230000|2021-08-25 14:37:10|9417.4|9402.4|9416.8|9401.8|9418.4|9403.4|9416.8|9401.8|2
1629902240000|2021-08-25 14:37:20|9417.5|9402.5|9418.4|9403.4|9418.4|9403.4|9417.5|9402.5|1
1629902250000|2021-08-25 14:37:30|9419.4|9404.4|9418.3|9403.3|9419.4|9404.4|9418.3|9403.3|3
1629902260000|2021-08-25 14:37:40|9417.2|9402.2|9418.7|9403.7|9418.7|9403.7|9416.3|9401.3|2
1629902270000|2021-08-25 14:37:50|9418.3|9403.3|9418.9|9403.9|9418.9|9403.9|9417.2|9402.2|2
1629902280000|2021-08-25 14:38:00|9419|9404|9420.4|9405.4|9423.9|9408.9|9419|9404|20
1629902290000|2021-08-25 14:38:10|9421.7|9406.7|9419.7|9404.7|9421.7|9406.7|9419.7|9404.7|7
1629902300000|2021-08-25 14:38:20|9419.2|9404.2|9420.7|9405.7|9420.7|9405.7|9418.9|9403.9|1
1629902310000|2021-08-25 14:38:30|9420.4|9405.4|9420.5|9405.5|9420.5|9405.5|9419.2|9404.2|2
1629902320000|2021-08-25 14:38:40|9420.4|9405.4|9422.5|9407.5|9422.5|9407.5|9420.2|9405.2|4
1629902330000|2021-08-25 14:38:50|9423|9408|9425.4|9410.4|9425.4|9410.4|9423|9408|27
1629902340000|2021-08-25 14:39:00|9426|9411|9439.1|9424.1|9439.7|9424.7|9426|9411|22
1629902350000|2021-08-25 14:39:10|9436.7|9421.7|9435.7|9420.7|9436.7|9421.7|9435.2|9420.2|21
1629902360000|2021-08-25 14:39:20|9435.6|9420.6|9435.7|9420.7|9435.7|9420.7|9435.4|9420.4|3
1629902370000|2021-08-25 14:39:30|9436.7|9421.7|9438.1|9423.1|9438.1|9423.1|9436.7|9421.7|9
1629902380000|2021-08-25 14:39:40|9438.7|9423.7|9437.1|9422.1|9438.7|9423.7|9436.9|9421.9|5
1629902390000|2021-08-25 14:39:50|9437.7|9422.7|9437.6|9422.6|9438.1|9423.1|9437.6|9422.6|0
1629902400000|2021-08-25 14:40:00|9438.1|9423.1|9439.6|9424.6|9440.4|9425.4|9438.1|9423.1|10
1629902420000|2021-08-25 14:40:20|9439.2|9424.2|9441.7|9426.7|9441.7|9426.7|9439.2|9424.2|10
1629902430000|2021-08-25 14:40:30|9440.7|9425.7|9439.9|9424.9|9440.7|9425.7|9439.2|9424.2|7
1629902440000|2021-08-25 14:40:40|9440.2|9425.2|9441.4|9426.4|9441.4|9426.4|9440.2|9425.2|26
1629902450000|2021-08-25 14:40:50|9441.7|9426.7|9441.7|9426.7|9441.7|9426.7|9441.7|9426.7|0
1629902460000|2021-08-25 14:41:00|9442.2|9427.2|9443.9|9428.9|9444.4|9429.4|9441.7|9426.7|23
1629902470000|2021-08-25 14:41:10|9444.2|9429.2|9440.5|9425.5|9445.4|9430.4|9440.5|9425.5|10
1629902480000|2021-08-25 14:41:20|9439.4|9424.4|9437.9|9422.9|9439.4|9424.4|9435.9|9420.9|5
1629902490000|2021-08-25 14:41:30|9438.4|9423.4|9439.1|9424.1|9439.1|9424.1|9438.4|9423.4|3
1629902500000|2021-08-25 14:41:40|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|0
1629902510000|2021-08-25 14:41:50|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|13
1629902520000|2021-08-25 14:42:00|9441.9|9426.9|9444.4|9429.4|9444.4|9429.4|9441.9|9426.9|6
1629902530000|2021-08-25 14:42:10|9443.7|9428.7|9443.6|9428.6|9443.7|9428.7|9443.6|9428.6|5
1629902540000|2021-08-25 14:42:20|9442.7|9427.7|9442.2|9427.2|9442.7|9427.7|9442.2|9427.2|1
1629902560000|2021-08-25 14:42:40|9444.1|9429.1|9443.6|9428.6|9444.1|9429.1|9443.6|9428.6|5
1629902570000|2021-08-25 14:42:50|9443.1|9428.1|9442.4|9427.4|9443.1|9428.1|9442.4|9427.4|5
1629902580000|2021-08-25 14:43:00|9441.7|9426.7|9438.7|9423.7|9441.7|9426.7|9438.7|9423.7|2
1629902600000|2021-08-25 14:43:20|9441.2|9426.2|9442.1|9427.1|9442.1|9427.1|9441.2|9426.2|13
1629902610000|2021-08-25 14:43:30|||||||||1
1629902620000|2021-08-25 14:43:40|9439.7|9424.7|9439.1|9424.1|9439.7|9424.7|9439.1|9424.1|17
1629902630000|2021-08-25 14:43:50|9438.2|9423.2|9435.6|9420.6|9438.2|9423.2|9435.6|9420.6|2
1629902670000|2021-08-25 14:44:30|9434.1|9419.1|9432.6|9417.6|9434.1|9419.1|9432.6|9417.6|1
1629902680000|2021-08-25 14:44:40|9433.5|9418.5|9437.7|9422.7|9437.7|9422.7|9433.5|9418.5|2
1629902690000|2021-08-25 14:44:50|9438.1|9423.1|9439.4|9424.4|9439.4|9424.4|9438.1|9423.1|3
1629902700000|2021-08-25 14:45:00|9439.9|9424.9|9438.6|9423.6|9439.9|9424.9|9438.6|9423.6|6
1629902710000|2021-08-25 14:45:10|9438.4|9423.4|9438.1|9423.1|9438.4|9423.4|9438.1|9423.1|5
1629902720000|2021-08-25 14:45:20|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|0
1629902740000|2021-08-25 14:45:40|9439.1|9424.1|9438.7|9423.7|9439.4|9424.4|9438.7|9423.7|3
1629902760000|2021-08-25 14:46:00|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|1
1629902780000|2021-08-25 14:46:20|9439.9|9424.9|9445.9|9430.9|9445.9|9430.9|9439.9|9424.9|5
1629902790000|2021-08-25 14:46:30|||||||||1
1629902800000|2021-08-25 14:46:40|9444.4|9429.4|9445.1|9430.1|9445.1|9430.1|9444.4|9429.4|3
1629902810000|2021-08-25 14:46:50|9445|9430|9445.6|9430.6|9445.6|9430.6|9444.9|9429.9|1
1629902820000|2021-08-25 14:47:00|9445.9|9430.9|9448.2|9433.2|9449.7|9434.7|9445.9|9430.9|25
1629902840000|2021-08-25 14:47:20|9447.5|9432.5|9447.9|9432.9|9447.9|9432.9|9447.5|9432.5|1
1629902850000|2021-08-25 14:47:30|9448|9433|9448.4|9433.4|9449.7|9434.7|9448|9433|8
1629902860000|2021-08-25 14:47:40|||||||||2
1629902870000|2021-08-25 14:47:50|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|3
1629902880000|2021-08-25 14:48:00|9445.4|9430.4|9446.9|9431.9|9446.9|9431.9|9445.4|9430.4|2
1629902890000|2021-08-25 14:48:10|9448|9433|9449|9434|9449|9434|9447.4|9432.4|9
1629902900000|2021-08-25 14:48:20|9449.4|9434.4|9448.5|9433.5|9449.5|9434.5|9448.5|9433.5|9
1629902910000|2021-08-25 14:48:30|9448.4|9433.4|9445|9430|9448.4|9433.4|9445|9430|11
1629902920000|2021-08-25 14:48:40|9445.2|9430.2|9444.7|9429.7|9445.2|9430.2|9444|9429|3
1629902930000|2021-08-25 14:48:50|9445.3|9430.3|9447.7|9432.7|9447.7|9432.7|9445.3|9430.3|4
1629902940000|2021-08-25 14:49:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|1
1629902950000|2021-08-25 14:49:10|9446.2|9431.2|9444.2|9429.2|9446.2|9431.2|9444.2|9429.2|3
1629902970000|2021-08-25 14:49:30|9444|9429|9444.9|9429.9|9444.9|9429.9|9444|9429|0
1629902980000|2021-08-25 14:49:40|9445.4|9430.4|9445.7|9430.7|9445.7|9430.7|9445.4|9430.4|1
1629902990000|2021-08-25 14:49:50|9445.4|9430.4|9444.4|9429.4|9445.4|9430.4|9444.4|9429.4|1
1629903000000|2021-08-25 14:50:00|9442|9427|9441.7|9426.7|9442|9427|9441.7|9426.7|8
1629903010000|2021-08-25 14:50:10|9441|9426|9438.7|9423.7|9441|9426|9438.7|9423.7|4
1629903020000|2021-08-25 14:50:20|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|2
1629903030000|2021-08-25 14:50:30|9438|9423|9437.8|9422.8|9438|9423|9436.3|9421.3|1
1629903050000|2021-08-25 14:50:50|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|9436.8|9421.8|2
1629903060000|2021-08-25 14:51:00|9437.3|9422.3|9434.5|9419.5|9437.3|9422.3|9434.5|9419.5|10
1629903070000|2021-08-25 14:51:10|9434.3|9419.3|9434.5|9419.5|9434.5|9419.5|9434.3|9419.3|1
1629903080000|2021-08-25 14:51:20|||||||||1
1629903090000|2021-08-25 14:51:30|9433.5|9418.5|9432.5|9417.5|9433.5|9418.5|9432.5|9417.5|1
1629903110000|2021-08-25 14:51:50|9427.7|9412.7|9428|9413|9428|9413|9427.7|9412.7|10
1629903120000|2021-08-25 14:52:00|9427.5|9412.5|9430.7|9415.7|9430.7|9415.7|9427|9412|7
1629903140000|2021-08-25 14:52:20|9431.7|9416.7|9432.2|9417.2|9432.2|9417.2|9431.7|9416.7|1
1629903150000|2021-08-25 14:52:30|9433.2|9418.2|9433.7|9418.7|9433.7|9418.7|9433.2|9418.2|1
1629903160000|2021-08-25 14:52:40|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|9436.2|9421.2|1
1629903170000|2021-08-25 14:52:50|9436.5|9421.5|9436.8|9421.8|9436.8|9421.8|9436.5|9421.5|1
1629903180000|2021-08-25 14:53:00|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|0
1629903190000|2021-08-25 14:53:10|9437.3|9422.3|9438|9423|9438|9423|9437.3|9422.3|1
1629903200000|2021-08-25 14:53:20|9435.3|9420.3|9432.8|9417.8|9435.3|9420.3|9432.8|9417.8|10
1629903220000|2021-08-25 14:53:40|9433|9418|9434|9419|9434|9419|9433|9418|1
1629903230000|2021-08-25 14:53:50|||||||||1
1629903240000|2021-08-25 14:54:00|9434.7|9419.7|9438|9423|9438|9423|9434.7|9419.7|2
1629903250000|2021-08-25 14:54:10|9436.6|9421.6|9436.5|9421.5|9436.6|9421.6|9436.5|9421.5|4
1629903260000|2021-08-25 14:54:20|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1629903270000|2021-08-25 14:54:30|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|3
1629903280000|2021-08-25 14:54:40|9436.8|9421.8|9437.8|9422.8|9437.8|9422.8|9436.8|9421.8|3
1629903290000|2021-08-25 14:54:50|9438.1|9423.1|9433|9418|9438.1|9423.1|9433|9418|14
1629903300000|2021-08-25 14:55:00|9433.3|9418.3|9432.2|9417.2|9433.8|9418.8|9432.2|9417.2|16
1629903310000|2021-08-25 14:55:10|9432.5|9417.5|9432.8|9417.8|9432.8|9417.8|9432.5|9417.5|0
1629903320000|2021-08-25 14:55:20|9429.9|9414.9|9428.5|9413.5|9429.9|9414.9|9428.5|9413.5|6
1629903330000|2021-08-25 14:55:30|9428.3|9413.3|9428.5|9413.5|9428.5|9413.5|9428.3|9413.3|1
1629903340000|2021-08-25 14:55:40|9428|9413|9425.9|9410.9|9428|9413|9425.9|9410.9|2
1629903350000|2021-08-25 14:55:50|9427.1|9412.1|9428.6|9413.6|9428.6|9413.6|9427.1|9412.1|23
1629903360000|2021-08-25 14:56:00|||||||||1
1629903370000|2021-08-25 14:56:10|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|0
1629903390000|2021-08-25 14:56:30|9429.1|9414.1|9430.1|9415.1|9430.1|9415.1|9429.1|9414.1|1
1629903400000|2021-08-25 14:56:40|9432.1|9417.1|9433.3|9418.3|9433.3|9418.3|9432.1|9417.1|1
1629903420000|2021-08-25 14:57:00|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|0
1629903430000|2021-08-25 14:57:10|9433|9418|9433|9418|9433|9418|9433|9418|4
1629903440000|2021-08-25 14:57:20|9434|9419|9434|9419|9434|9419|9434|9419|0
1629903450000|2021-08-25 14:57:30|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|1
1629903470000|2021-08-25 14:57:50|9435.5|9420.5|9433|9418|9435.5|9420.5|9432|9417|4
1629903480000|2021-08-25 14:58:00|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|1
1629903490000|2021-08-25 14:58:10|9437|9422|9438.5|9423.5|9438.5|9423.5|9437|9422|3
1629903500000|2021-08-25 14:58:20|9438.8|9423.8|9438.5|9423.5|9439|9424|9438.5|9423.5|2
1629903520000|2021-08-25 14:58:40|9439.3|9424.3|9439.8|9424.8|9439.8|9424.8|9439.3|9424.3|2
1629903530000|2021-08-25 14:58:50|9440|9425|9440.3|9425.3|9440.3|9425.3|9440|9425|1
1629903540000|2021-08-25 14:59:00|||||||||1
1629903560000|2021-08-25 14:59:20|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|1
1629903570000|2021-08-25 14:59:30|9441.8|9426.8|9442.8|9427.8|9442.8|9427.8|9441.8|9426.8|5
1629903580000|2021-08-25 14:59:40|9443.1|9428.1|9444.1|9429.1|9444.1|9429.1|9443.1|9428.1|2
1629903590000|2021-08-25 14:59:50|||||||||1
1629903600000|2021-08-25 15:00:00|9445.3|9430.3|9445.1|9430.1|9445.3|9430.3|9445.1|9430.1|4
1629903610000|2021-08-25 15:00:10|9444.1|9429.1|9445.5|9430.5|9445.5|9430.5|9444.1|9429.1|6
1629903620000|2021-08-25 15:00:20|||||||||4
1629903630000|2021-08-25 15:00:30|9445.3|9430.3|9445|9430|9445.3|9430.3|9445|9430|0
1629903650000|2021-08-25 15:00:50|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|0
1629903660000|2021-08-25 15:01:00|9445.1|9430.1|9445.5|9430.5|9446.8|9431.8|9445|9430|4
1629903670000|2021-08-25 15:01:10|9445|9430|9446.3|9431.3|9446.3|9431.3|9445|9430|3
1629903680000|2021-08-25 15:01:20|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|2
1629903700000|2021-08-25 15:01:40|9447|9432|9447|9432|9447|9432|9447|9432|3
1629903710000|2021-08-25 15:01:50|9446.5|9431.5|9447|9432|9447.3|9432.3|9446.5|9431.5|8
1629903720000|2021-08-25 15:02:00|9446.6|9431.6|9447.3|9432.3|9447.3|9432.3|9446.6|9431.6|9
1629903730000|2021-08-25 15:02:10|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|0
1629903740000|2021-08-25 15:02:20|9446.8|9431.8|9447.1|9432.1|9447.1|9432.1|9446.8|9431.8|1
1629903750000|2021-08-25 15:02:30|9446.8|9431.8|9447.1|9432.1|9447.1|9432.1|9446.8|9431.8|1
1629903760000|2021-08-25 15:02:40|9446.6|9431.6|9445.8|9430.8|9446.6|9431.6|9445.8|9430.8|2
1629903770000|2021-08-25 15:02:50|9444.6|9429.6|9443.6|9428.6|9445.6|9430.6|9443.6|9428.6|88
1629903780000|2021-08-25 15:03:00|9444|9429|9442.1|9427.1|9444.1|9429.1|9442.1|9427.1|9
1629903790000|2021-08-25 15:03:10|9442.5|9427.5|9443.1|9428.1|9443.1|9428.1|9442.5|9427.5|1
1629903810000|2021-08-25 15:03:30|9442.5|9427.5|9442.1|9427.1|9442.5|9427.5|9442.1|9427.1|5
1629903820000|2021-08-25 15:03:40|9441.8|9426.8|9438.1|9423.1|9441.8|9426.8|9438.1|9423.1|11
1629903830000|2021-08-25 15:03:50|9435.1|9420.1|9437.8|9422.8|9437.8|9422.8|9435.1|9420.1|13
1629903840000|2021-08-25 15:04:00|9438.1|9423.1|9427.3|9412.3|9438.1|9423.1|9427.3|9412.3|32
1629903850000|2021-08-25 15:04:10|9426.1|9411.1|9425.3|9410.3|9426.1|9411.1|9425.3|9410.3|14
1629903860000|2021-08-25 15:04:20|9425.1|9410.1|9416.6|9401.6|9425.1|9410.1|9416.6|9401.6|11
1629903870000|2021-08-25 15:04:30|9421.6|9406.6|9425.1|9410.1|9425.1|9410.1|9421.6|9406.6|3
1629903890000|2021-08-25 15:04:50|9425.5|9410.5|9425.1|9410.1|9425.5|9410.5|9425.1|9410.1|0
1629903900000|2021-08-25 15:05:00|9425.6|9410.6|9429.1|9414.1|9429.6|9414.6|9425.6|9410.6|1
1629903910000|2021-08-25 15:05:10|9428.5|9413.5|9428|9413|9428.5|9413.5|9428|9413|0
1629903930000|2021-08-25 15:05:30|9428.1|9413.1|9426.1|9411.1|9428.1|9413.1|9426.1|9411.1|10
1629903950000|2021-08-25 15:05:50|9427.6|9412.6|9426.1|9411.1|9428.1|9413.1|9426.1|9411.1|1
1629903960000|2021-08-25 15:06:00|9426|9411|9426|9411|9426|9411|9426|9411|1
1629903970000|2021-08-25 15:06:10|9426.5|9411.5|9427|9412|9428|9413|9426.5|9411.5|7
1629903990000|2021-08-25 15:06:30|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|1
1629904000000|2021-08-25 15:06:40|||||||||1
1629904020000|2021-08-25 15:07:00|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1629904050000|2021-08-25 15:07:30|||||||||1
1629904070000|2021-08-25 15:07:50|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|0
1629904080000|2021-08-25 15:08:00|9426|9411|9426|9411|9426|9411|9426|9411|0
1629904090000|2021-08-25 15:08:10|9426.3|9411.3|9426.5|9411.5|9426.5|9411.5|9426.3|9411.3|0
1629904100000|2021-08-25 15:08:20|9427|9412|9428.5|9413.5|9429.1|9414.1|9427|9412|3
1629904110000|2021-08-25 15:08:30|9428.8|9413.8|9429|9414|9429|9414|9428.5|9413.5|2
1629904120000|2021-08-25 15:08:40|9428.6|9413.6|9428.1|9413.1|9428.6|9413.6|9428.1|9413.1|2
1629904130000|2021-08-25 15:08:50|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.5|9412.5|1
1629904150000|2021-08-25 15:09:10|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|1
1629904160000|2021-08-25 15:09:20|9429|9414|9429|9414|9429|9414|9429|9414|0
1629904180000|2021-08-25 15:09:40|9430.3|9415.3|9430.6|9415.6|9430.6|9415.6|9430.3|9415.3|1
1629904190000|2021-08-25 15:09:50|9430.8|9415.8|9430.5|9415.5|9430.8|9415.8|9430.5|9415.5|11
1629904200000|2021-08-25 15:10:00|9430.8|9415.8|9430.5|9415.5|9430.8|9415.8|9430.5|9415.5|0
1629904220000|2021-08-25 15:10:20|9428.6|9413.6|9426.6|9411.6|9429.1|9414.1|9426.1|9411.1|4
1629904240000|2021-08-25 15:10:40|9426|9411|9425.6|9410.6|9426|9411|9425.6|9410.6|1
1629904250000|2021-08-25 15:10:50|||||||||1
1629904280000|2021-08-25 15:11:20|||||||||2
1629904300000|2021-08-25 15:11:40|9422.6|9407.6|9416.6|9401.6|9422.6|9407.6|9416.6|9401.6|12
1629904320000|2021-08-25 15:12:00|9417|9402|9421.3|9406.3|9421.3|9406.3|9417|9402|4
1629904330000|2021-08-25 15:12:10|9422.3|9407.3|9422.8|9407.8|9422.8|9407.8|9422.3|9407.3|1
1629904340000|2021-08-25 15:12:20|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9421.8|9406.8|1
1629904350000|2021-08-25 15:12:30|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|0
1629904360000|2021-08-25 15:12:40|9422.6|9407.6|9422.8|9407.8|9422.8|9407.8|9422.6|9407.6|0
1629904370000|2021-08-25 15:12:50|9422.3|9407.3|9426.3|9411.3|9426.3|9411.3|9422.3|9407.3|2
1629904380000|2021-08-25 15:13:00|9426.5|9411.5|9427.5|9412.5|9427.5|9412.5|9426.5|9411.5|0
1629904410000|2021-08-25 15:13:30|||||||||1
1629904420000|2021-08-25 15:13:40|9429.1|9414.1|9429.6|9414.6|9429.6|9414.6|9429.1|9414.1|4
1629904430000|2021-08-25 15:13:50|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|2
1629904440000|2021-08-25 15:14:00|||||||||7
1629904450000|2021-08-25 15:14:10|9431|9416|9431|9416|9431|9416|9431|9416|3
1629904460000|2021-08-25 15:14:20|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|2
1629904480000|2021-08-25 15:14:40|9431.6|9416.6|9431.8|9416.8|9431.8|9416.8|9431.6|9416.6|1
1629904500000|2021-08-25 15:15:00|9432.6|9417.6|9431.5|9416.5|9432.6|9417.6|9431.5|9416.5|3
1629904510000|2021-08-25 15:15:10|9431.8|9416.8|9432|9417|9432|9417|9431.8|9416.8|1
1629904520000|2021-08-25 15:15:20|9432.6|9417.6|9433|9418|9433|9418|9432.6|9417.6|1
1629904550000|2021-08-25 15:15:50|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|1
1629904570000|2021-08-25 15:16:10|9433|9418|9433|9418|9433|9418|9433|9418|0
1629904580000|2021-08-25 15:16:20|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|1
1629904590000|2021-08-25 15:16:30|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|1
1629904640000|2021-08-25 15:17:20|9434|9419|9434.1|9419.1|9434.1|9419.1|9434|9419|1
1629904650000|2021-08-25 15:17:30|9434|9419|9434.1|9419.1|9434.1|9419.1|9434|9419|1
1629904660000|2021-08-25 15:17:40|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|0
1629904680000|2021-08-25 15:18:00|9430.3|9415.3|9428.5|9413.5|9430.3|9415.3|9427.6|9412.6|3
1629904690000|2021-08-25 15:18:10|9428.6|9413.6|9427.1|9412.1|9428.6|9413.6|9427.1|9412.1|0
1629904700000|2021-08-25 15:18:20|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|2
1629904710000|2021-08-25 15:18:30|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|1
1629904720000|2021-08-25 15:18:40|9427|9412|9427|9412|9427|9412|9427|9412|1
1629904740000|2021-08-25 15:19:00|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|0
1629904750000|2021-08-25 15:19:10|||||||||1
1629904770000|2021-08-25 15:19:30|9429|9414|9431|9416|9431|9416|9429|9414|2
1629904780000|2021-08-25 15:19:40|9431.5|9416.5|9432|9417|9432|9417|9431.5|9416.5|0
1629904790000|2021-08-25 15:19:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|1
1629904800000|2021-08-25 15:20:00|9433|9418|9433.1|9418.1|9433.1|9418.1|9433|9418|0
1629904810000|2021-08-25 15:20:10|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|1
1629904820000|2021-08-25 15:20:20|9433.6|9418.6|9433.3|9418.3|9433.6|9418.6|9433.3|9418.3|1
1629904840000|2021-08-25 15:20:40|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|5
1629904850000|2021-08-25 15:20:50|||||||||1
1629904860000|2021-08-25 15:21:00|9433.8|9418.8|9432.6|9417.6|9433.8|9418.8|9431.6|9416.6|6
1629904870000|2021-08-25 15:21:10|9432.5|9417.5|9432.1|9417.1|9432.5|9417.5|9432.1|9417.1|5
1629904890000|2021-08-25 15:21:30|||||||||1
1629904910000|2021-08-25 15:21:50|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|4
1629904940000|2021-08-25 15:22:20|||||||||1
1629904950000|2021-08-25 15:22:30|9434.3|9419.3|9434.8|9419.8|9434.8|9419.8|9434.3|9419.3|4
1629904960000|2021-08-25 15:22:40|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|0
1629905000000|2021-08-25 15:23:20|||||||||1
1629905010000|2021-08-25 15:23:30|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1629905030000|2021-08-25 15:23:50|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|6
1629905060000|2021-08-25 15:24:20|9437.1|9422.1|9436.3|9421.3|9437.1|9422.1|9435.8|9420.8|5
1629905070000|2021-08-25 15:24:30|9434.5|9419.5|9435.5|9420.5|9435.5|9420.5|9434.5|9419.5|2
1629905110000|2021-08-25 15:25:10|9435.1|9420.1|9434.8|9419.8|9435.1|9420.1|9434.5|9419.5|5
1629905120000|2021-08-25 15:25:20|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|1
1629905130000|2021-08-25 15:25:30|9435.1|9420.1|9435|9420|9435.1|9420.1|9435|9420|0
1629905200000|2021-08-25 15:26:40|9434.6|9419.6|9433.6|9418.6|9434.6|9419.6|9432.6|9417.6|4
1629905220000|2021-08-25 15:27:00|9434|9419|9434|9419|9434|9419|9434|9419|0
1629905240000|2021-08-25 15:27:20|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1629905270000|2021-08-25 15:27:50|9434.6|9419.6|9434.6|9419.6|9434.6|9419.6|9434.6|9419.6|1
1629905280000|2021-08-25 15:28:00|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|1
1629905290000|2021-08-25 15:28:10|||||||||2
1629905300000|2021-08-25 15:28:20|9436|9421|9436.1|9421.1|9436.1|9421.1|9436|9421|0
1629905320000|2021-08-25 15:28:40|9436|9421|9435.8|9420.8|9436|9421|9435.8|9420.8|6
1629905330000|2021-08-25 15:28:50|||||||||1
1629905340000|2021-08-25 15:29:00|9436.3|9421.3|9439.8|9424.8|9439.8|9424.8|9436.3|9421.3|24
1629905350000|2021-08-25 15:29:10|9440.5|9425.5|9441.3|9426.3|9441.3|9426.3|9440.5|9425.5|0
1629905360000|2021-08-25 15:29:20|||||||||1
1629905370000|2021-08-25 15:29:30|9441.6|9426.6|9441.1|9426.1|9441.8|9426.8|9441.1|9426.1|1
1629905380000|2021-08-25 15:29:40|||||||||1
1629905400000|2021-08-25 15:30:00|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|2
1629905410000|2021-08-25 15:30:10|||||||||1
1629905430000|2021-08-25 15:30:30|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|11
1629905440000|2021-08-25 15:30:40|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|9441.5|9426.5|3
1629905450000|2021-08-25 15:30:50|9441.1|9426.1|9440.6|9425.6|9441.1|9426.1|9440.1|9425.1|1
1629905460000|2021-08-25 15:31:00|||||||||1
1629905470000|2021-08-25 15:31:10|||||||||1
1629905490000|2021-08-25 15:31:30|||||||||2
1629905520000|2021-08-25 15:32:00|||||||||1
1629905530000|2021-08-25 15:32:10|||||||||1
1629905560000|2021-08-25 15:32:40|9440|9425|9440.6|9425.6|9440.6|9425.6|9439.6|9424.6|1
1629905570000|2021-08-25 15:32:50|9440.5|9425.5|9441|9426|9441|9426|9440.3|9425.3|5
1629905580000|2021-08-25 15:33:00|||||||||1
1629905590000|2021-08-25 15:33:10|||||||||1
1629905600000|2021-08-25 15:33:20|||||||||1
1629905610000|2021-08-25 15:33:30|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|1
1629905620000|2021-08-25 15:33:40|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|1
1629905630000|2021-08-25 15:33:50|||||||||1
1629905640000|2021-08-25 15:34:00|||||||||1
1629905650000|2021-08-25 15:34:10|9439.3|9424.3|9437.8|9422.8|9439.3|9424.3|9437.8|9422.8|13
1629905660000|2021-08-25 15:34:20|9437.5|9422.5|9436.3|9421.3|9437.5|9422.5|9436.1|9421.1|5
1629905670000|2021-08-25 15:34:30|9436.1|9421.1|9435.6|9420.6|9436.5|9421.5|9435.6|9420.6|3
1629905690000|2021-08-25 15:34:50|||||||||1
1629905700000|2021-08-25 15:35:00|9436.1|9421.1|9437.1|9422.1|9438.1|9423.1|9436.1|9421.1|16
1629905710000|2021-08-25 15:35:10|9435.5|9420.5|9436|9421|9436|9421|9435.5|9420.5|1
1629905720000|2021-08-25 15:35:20|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1629905730000|2021-08-25 15:35:30|9437|9422|9437|9422|9437|9422|9437|9422|0
1629905740000|2021-08-25 15:35:40|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1629905780000|2021-08-25 15:36:20|||||||||32
1629905790000|2021-08-25 15:36:30|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|1
1629905840000|2021-08-25 15:37:20|||||||||1
1629905860000|2021-08-25 15:37:40|||||||||1
1629905880000|2021-08-25 15:38:00|||||||||2
1629905890000|2021-08-25 15:38:10|9436.3|9421.3|9433.3|9418.3|9436.3|9421.3|9433.3|9418.3|6
1629905920000|2021-08-25 15:38:40|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|2
1629905950000|2021-08-25 15:39:10|9434.8|9419.8|9435|9420|9435|9420|9434.8|9419.8|0
1629905990000|2021-08-25 15:39:50|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|1
1629906000000|2021-08-25 15:40:00|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|0
1629906050000|2021-08-25 15:40:50|9436.5|9421.5|9437.6|9422.6|9437.6|9422.6|9436.5|9421.5|1
1629906060000|2021-08-25 15:41:00|9438.6|9423.6|9439.5|9424.5|9439.5|9424.5|9438.6|9423.6|0
1629906070000|2021-08-25 15:41:10|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|0
1629906080000|2021-08-25 15:41:20|||||||||4
1629906090000|2021-08-25 15:41:30|||||||||1
1629906110000|2021-08-25 15:41:50|||||||||1
1629906120000|2021-08-25 15:42:00|9440|9425|9440.1|9425.1|9440.1|9425.1|9440|9425|0
1629906150000|2021-08-25 15:42:30|9437.8|9422.8|9437.1|9422.1|9437.8|9422.8|9437.1|9422.1|13
1629906190000|2021-08-25 15:43:10|9437.3|9422.3|9438|9423|9438|9423|9437.3|9422.3|1
1629906210000|2021-08-25 15:43:30|9438.1|9423.1|9439.3|9424.3|9439.3|9424.3|9438.1|9423.1|0
1629906220000|2021-08-25 15:43:40|9440|9425|9440.1|9425.1|9440.1|9425.1|9440|9425|0
1629906250000|2021-08-25 15:44:10|9439.5|9424.5|9439|9424|9439.5|9424.5|9439|9424|1
1629906260000|2021-08-25 15:44:20|9439.3|9424.3|9440|9425|9440|9425|9439.3|9424.3|2
1629906310000|2021-08-25 15:45:10|9440.3|9425.3|9440.8|9425.8|9440.8|9425.8|9440.3|9425.3|1
1629906320000|2021-08-25 15:45:20|||||||||1
1629906340000|2021-08-25 15:45:40|||||||||2
1629906410000|2021-08-25 15:46:50|9440.5|9425.5|9438.8|9423.8|9440.5|9425.5|9438.8|9423.8|2
1629906420000|2021-08-25 15:47:00|9438.5|9423.5|9439|9424|9439|9424|9438.5|9423.5|0
1629906430000|2021-08-25 15:47:10|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|4
1629906470000|2021-08-25 15:47:50|||||||||1
1629906480000|2021-08-25 15:48:00|9440.5|9425.5|9440.6|9425.6|9440.6|9425.6|9440.5|9425.5|0
1629906510000|2021-08-25 15:48:30|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|2
1629906530000|2021-08-25 15:48:50|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|3
1629906540000|2021-08-25 15:49:00|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|0
1629906570000|2021-08-25 15:49:30|9441|9426|9438.8|9423.8|9441|9426|9438.3|9423.3|8
1629906580000|2021-08-25 15:49:40|9438.5|9423.5|9438.3|9423.3|9438.5|9423.5|9438.3|9423.3|0
1629906590000|2021-08-25 15:49:50|9435.6|9420.6|9435.6|9420.6|9436.1|9421.1|9435.6|9420.6|7
1629906600000|2021-08-25 15:50:00|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|0
1629906610000|2021-08-25 15:50:10|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|0
1629906620000|2021-08-25 15:50:20|9434.6|9419.6|9434.8|9419.8|9434.8|9419.8|9434.6|9419.6|5
1629906630000|2021-08-25 15:50:30|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|5
1629906660000|2021-08-25 15:51:00|9438|9423|9438.5|9423.5|9438.5|9423.5|9438|9423|0
1629906680000|2021-08-25 15:51:20|||||||||1
1629906690000|2021-08-25 15:51:30|9438.8|9423.8|9439|9424|9439|9424|9438.8|9423.8|0
1629906700000|2021-08-25 15:51:40|9438.5|9423.5|9437.5|9422.5|9438.5|9423.5|9437.5|9422.5|6
1629906710000|2021-08-25 15:51:50|||||||||1
1629906750000|2021-08-25 15:52:30|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|0
1629906770000|2021-08-25 15:52:50|||||||||1
1629906810000|2021-08-25 15:53:30|||||||||1
1629906820000|2021-08-25 15:53:40|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|9437.5|9422.5|0
1629906830000|2021-08-25 15:53:50|||||||||1
1629906850000|2021-08-25 15:54:10|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|4
1629906860000|2021-08-25 15:54:20|9437.7|9422.7|9439.2|9424.2|9439.2|9424.2|9437.7|9422.7|2
1629906870000|2021-08-25 15:54:30|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|0
1629906900000|2021-08-25 15:55:00|||||||||1
1629906930000|2021-08-25 15:55:30|||||||||1
1629906940000|2021-08-25 15:55:40|||||||||2
1629906960000|2021-08-25 15:56:00|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|9440.7|9425.7|6
1629907020000|2021-08-25 15:57:00|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|5
1629907030000|2021-08-25 15:57:10|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|8
1629907040000|2021-08-25 15:57:20|9440.3|9425.3|9438.1|9423.1|9440.3|9425.3|9438.1|9423.1|3
1629907050000|2021-08-25 15:57:30|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|0
1629907060000|2021-08-25 15:57:40|9434.6|9419.6|9434.6|9419.6|9434.6|9419.6|9434.6|9419.6|26
1629907070000|2021-08-25 15:57:50|9435|9420|9434.5|9419.5|9435|9420|9434.1|9419.1|21
1629907080000|2021-08-25 15:58:00|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|1
1629907100000|2021-08-25 15:58:20|9434.5|9419.5|9432.8|9417.8|9434.5|9419.5|9432.4|9417.4|34
1629907110000|2021-08-25 15:58:30|9432.9|9417.9|9433.4|9418.4|9433.4|9418.4|9432.9|9417.9|0
1629907130000|2021-08-25 15:58:50|9433.9|9418.9|9434.6|9419.6|9434.9|9419.9|9433.9|9418.9|1
1629907140000|2021-08-25 15:59:00|9434.3|9419.3|9434.6|9419.6|9435.1|9420.1|9434.3|9419.3|0
1629907150000|2021-08-25 15:59:10|9435|9420|9435|9420|9435|9420|9435|9420|0
1629907190000|2021-08-25 15:59:50|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|1
1629907200000|2021-08-25 16:00:00|9436.5|9421.5|9437.3|9422.3|9437.5|9422.5|9436.5|9421.5|0
1629907230000|2021-08-25 16:00:30|9438|9423|9439.1|9424.1|9439.1|9424.1|9437.8|9422.8|1
1629907260000|2021-08-25 16:01:00|9439.5|9424.5|9439.6|9424.6|9439.6|9424.6|9439.5|9424.5|0
1629907310000|2021-08-25 16:01:50|9440.6|9425.6|9440.8|9425.8|9440.8|9425.8|9440.6|9425.6|3
1629907320000|2021-08-25 16:02:00|9441|9426|9441.5|9426.5|9441.5|9426.5|9441|9426|4
1629907330000|2021-08-25 16:02:10|9440.4|9425.4|9440.5|9425.5|9440.5|9425.5|9440.4|9425.4|3
1629907380000|2021-08-25 16:03:00|||||||||5
1629907400000|2021-08-25 16:03:20|||||||||1
1629907410000|2021-08-25 16:03:30|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|1
1629907420000|2021-08-25 16:03:40|9437.4|9422.4|9437.3|9422.3|9437.4|9422.4|9437.3|9422.3|0
1629907430000|2021-08-25 16:03:50|9437.6|9422.6|9438.5|9423.5|9438.5|9423.5|9437.6|9422.6|2
1629907440000|2021-08-25 16:04:00|9439|9424|9439|9424|9439|9424|9439|9424|2
1629907470000|2021-08-25 16:04:30|9439.3|9424.3|9439.5|9424.5|9439.5|9424.5|9439.3|9424.3|0
1629907510000|2021-08-25 16:05:10|9437.8|9422.8|9438.5|9423.5|9438.5|9423.5|9437.3|9422.3|17
1629907520000|2021-08-25 16:05:20|9438.8|9423.8|9439|9424|9439|9424|9438.8|9423.8|0
1629907560000|2021-08-25 16:06:00|||||||||2
1629907570000|2021-08-25 16:06:10|||||||||1
1629907580000|2021-08-25 16:06:20|||||||||1
1629907590000|2021-08-25 16:06:30|9437.5|9422.5|9437.1|9422.1|9437.5|9422.5|9437.1|9422.1|22
1629907610000|2021-08-25 16:06:50|9437.4|9422.4|9438.5|9423.5|9438.5|9423.5|9437.4|9422.4|2
1629907640000|2021-08-25 16:07:20|9439.5|9424.5|9440.5|9425.5|9440.5|9425.5|9439.5|9424.5|12
1629907650000|2021-08-25 16:07:30|9441|9426|9441.5|9426.5|9441.5|9426.5|9441|9426|3
1629907670000|2021-08-25 16:07:50|9445.5|9430.5|9446|9431|9446|9431|9445.5|9430.5|7
1629907680000|2021-08-25 16:08:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1629907690000|2021-08-25 16:08:10|||||||||1
1629907740000|2021-08-25 16:09:00|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|0
1629907750000|2021-08-25 16:09:10|9446.6|9431.6|9446.8|9431.8|9446.8|9431.8|9446.6|9431.6|5
1629907760000|2021-08-25 16:09:20|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|9447.1|9432.1|1
1629907770000|2021-08-25 16:09:30|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|0
1629907790000|2021-08-25 16:09:50|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|0
1629907800000|2021-08-25 16:10:00|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|3
1629907820000|2021-08-25 16:10:20|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9
1629907840000|2021-08-25 16:10:40|9447|9432|9447.3|9432.3|9447.3|9432.3|9447|9432|0
1629907850000|2021-08-25 16:10:50|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|1
1629907910000|2021-08-25 16:11:50|9448|9433|9448.1|9433.1|9448.1|9433.1|9448|9433|0
1629907920000|2021-08-25 16:12:00|9448.6|9433.6|9448.1|9433.1|9448.6|9433.6|9448.1|9433.1|1
1629907930000|2021-08-25 16:12:10|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1629907960000|2021-08-25 16:12:40|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|9448.6|9433.6|3
1629907980000|2021-08-25 16:13:00|9449.1|9434.1|9449.3|9434.3|9449.3|9434.3|9449.1|9434.1|1
1629907990000|2021-08-25 16:13:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1629908010000|2021-08-25 16:13:30|9447.5|9432.5|9448.6|9433.6|9448.6|9433.6|9447.5|9432.5|1
1629908020000|2021-08-25 16:13:40|9448|9433|9445.3|9430.3|9448|9433|9445|9430|21
1629908040000|2021-08-25 16:14:00|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|0
1629908050000|2021-08-25 16:14:10|9446|9431|9446|9431|9446|9431|9446|9431|0
1629908070000|2021-08-25 16:14:30|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|0
1629908100000|2021-08-25 16:15:00|9446.6|9431.6|9447.3|9432.3|9447.3|9432.3|9446.6|9431.6|1
1629908110000|2021-08-25 16:15:10|9447|9432|9447|9432|9447|9432|9447|9432|0
1629908120000|2021-08-25 16:15:20|9448|9433|9448.6|9433.6|9448.6|9433.6|9448|9433|3
1629908130000|2021-08-25 16:15:30|9449.3|9434.3|9451|9436|9451|9436|9449.3|9434.3|20
1629908140000|2021-08-25 16:15:40|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|1
1629908150000|2021-08-25 16:15:50|||||||||7
1629908170000|2021-08-25 16:16:10|9450.6|9435.6|9453.3|9438.3|9453.3|9438.3|9450.6|9435.6|15
1629908180000|2021-08-25 16:16:20|9453.5|9438.5|9455.2|9440.2|9455.2|9440.2|9453.5|9438.5|12
1629908190000|2021-08-25 16:16:30|9455.7|9440.7|9455.8|9440.8|9455.8|9440.8|9455.7|9440.7|10
1629908220000|2021-08-25 16:17:00|9455.5|9440.5|9455.7|9440.7|9455.7|9440.7|9455.5|9440.5|2
1629908230000|2021-08-25 16:17:10|9456|9441|9456.2|9441.2|9456.2|9441.2|9456|9441|3
1629908240000|2021-08-25 16:17:20|9456|9441|9455.7|9440.7|9456|9441|9455.7|9440.7|1
1629908250000|2021-08-25 16:17:30|||||||||1
1629908270000|2021-08-25 16:17:50|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|7
1629908280000|2021-08-25 16:18:00|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|1
1629908290000|2021-08-25 16:18:10|9455.2|9440.2|9455.5|9440.5|9455.5|9440.5|9455.2|9440.2|4
1629908300000|2021-08-25 16:18:20|||||||||4
1629908310000|2021-08-25 16:18:30|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1629908320000|2021-08-25 16:18:40|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1629908340000|2021-08-25 16:19:00|9454.7|9439.7|9454.3|9439.3|9454.7|9439.7|9452.7|9437.7|4
1629908350000|2021-08-25 16:19:10|9454|9439|9453.7|9438.7|9454|9439|9453.7|9438.7|0
1629908360000|2021-08-25 16:19:20|9453.8|9438.8|9453.5|9438.5|9453.8|9438.8|9453.5|9438.5|2
1629908380000|2021-08-25 16:19:40|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|1
1629908390000|2021-08-25 16:19:50|9453.5|9438.5|9453.8|9438.8|9453.8|9438.8|9453.5|9438.5|1
1629908400000|2021-08-25 16:20:00|9454.5|9439.5|9454.8|9439.8|9454.8|9439.8|9454.5|9439.5|5
1629908430000|2021-08-25 16:20:30|9456.3|9441.3|9458.2|9443.2|9458.8|9443.8|9456.3|9441.3|24
1629908440000|2021-08-25 16:20:40|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|0
1629908450000|2021-08-25 16:20:50|9457|9442|9456|9441|9457|9442|9456|9441|14
1629908460000|2021-08-25 16:21:00|9457|9442|9457.3|9442.3|9457.3|9442.3|9457|9442|6
1629908480000|2021-08-25 16:21:20|9457|9442|9462.2|9447.2|9462.2|9447.2|9456.8|9441.8|16
1629908490000|2021-08-25 16:21:30|9461.8|9446.8|9462.2|9447.2|9462.2|9447.2|9461.8|9446.8|1
1629908500000|2021-08-25 16:21:40|9462|9447|9462|9447|9462|9447|9462|9447|1
1629908510000|2021-08-25 16:21:50|9463|9448|9463.3|9448.3|9463.3|9448.3|9463|9448|0
1629908560000|2021-08-25 16:22:40|9460.2|9445.2|9460.7|9445.7|9461.2|9446.2|9458.7|9443.7|28
1629908580000|2021-08-25 16:23:00|9460.2|9445.2|9461.5|9446.5|9461.5|9446.5|9460.2|9445.2|4
1629908590000|2021-08-25 16:23:10|9461.7|9446.7|9463.3|9448.3|9463.3|9448.3|9461.7|9446.7|1
1629908620000|2021-08-25 16:23:40|9463.5|9448.5|9464.8|9449.8|9464.8|9449.8|9463.5|9448.5|4
1629908630000|2021-08-25 16:23:50|||||||||2
1629908640000|2021-08-25 16:24:00|||||||||2
1629908650000|2021-08-25 16:24:10|9465.3|9450.3|9466.3|9451.3|9466.3|9451.3|9465.3|9450.3|2
1629908660000|2021-08-25 16:24:20|9465.9|9450.9|9464.5|9449.5|9465.9|9450.9|9464.5|9449.5|3
1629908670000|2021-08-25 16:24:30|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|1
1629908720000|2021-08-25 16:25:20|9465.5|9450.5|9465.3|9450.3|9465.5|9450.5|9465|9450|5
1629908730000|2021-08-25 16:25:30|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|9465.8|9450.8|4
1629908750000|2021-08-25 16:25:50|9466.2|9451.2|9466.8|9451.8|9466.8|9451.8|9466|9451|3
1629908760000|2021-08-25 16:26:00|9467|9452|9465.3|9450.3|9467|9452|9465.3|9450.3|10
1629908780000|2021-08-25 16:26:20|||||||||4
1629908810000|2021-08-25 16:26:50|||||||||2
1629908830000|2021-08-25 16:27:10|||||||||1
1629908850000|2021-08-25 16:27:30|9463.5|9448.5|9464|9449|9464|9449|9463.5|9448.5|4
1629908860000|2021-08-25 16:27:40|9460.8|9445.8|9462|9447|9462|9447|9460.8|9445.8|4
1629908870000|2021-08-25 16:27:50|9462.5|9447.5|9463.3|9448.3|9463.3|9448.3|9462.5|9447.5|0
1629908880000|2021-08-25 16:28:00|9463.5|9448.5|9464.2|9449.2|9464.2|9449.2|9463.5|9448.5|0
1629908890000|2021-08-25 16:28:10|||||||||4
1629908970000|2021-08-25 16:29:30|9465|9450|9465.3|9450.3|9465.3|9450.3|9465|9450|6
1629909010000|2021-08-25 16:30:10|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|9464.2|9449.2|5
1629909020000|2021-08-25 16:30:20|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|9465.5|9450.5|1
1629909030000|2021-08-25 16:30:30|9465.2|9450.2|9465.5|9450.5|9465.5|9450.5|9465.2|9450.2|3
1629909070000|2021-08-25 16:31:10|9465.8|9450.8|9467.3|9452.3|9467.3|9452.3|9465.8|9450.8|4
1629909080000|2021-08-25 16:31:20|9467.8|9452.8|9467.8|9452.8|9467.8|9452.8|9467.8|9452.8|0
1629909100000|2021-08-25 16:31:40|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|6
1629909130000|2021-08-25 16:32:10|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|7
1629909140000|2021-08-25 16:32:20|||||||||1
1629909160000|2021-08-25 16:32:40|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|1
1629909170000|2021-08-25 16:32:50|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|9462.1|9447.1|2
1629909240000|2021-08-25 16:34:00|9461.7|9446.7|9459.3|9444.3|9461.7|9446.7|9459.3|9444.3|6
1629909260000|2021-08-25 16:34:20|9460|9445|9460.6|9445.6|9460.6|9445.6|9460|9445|2
1629909290000|2021-08-25 16:34:50|9462.7|9447.7|9462.5|9447.5|9462.7|9447.7|9462.5|9447.5|1
1629909300000|2021-08-25 16:35:00|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|0
1629909310000|2021-08-25 16:35:10|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|9463.3|9448.3|0
1629909340000|2021-08-25 16:35:40|9463.5|9448.5|9461.6|9446.6|9463.5|9448.5|9461.6|9446.6|2
1629909350000|2021-08-25 16:35:50|9462|9447|9462|9447|9462|9447|9462|9447|1
1629909400000|2021-08-25 16:36:40|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1629909450000|2021-08-25 16:37:30|9462|9447|9462|9447|9462|9447|9462|9447|1
1629909470000|2021-08-25 16:37:50|||||||||1
1629909480000|2021-08-25 16:38:00|9462.7|9447.7|9462.5|9447.5|9462.7|9447.7|9462.5|9447.5|3
1629909510000|2021-08-25 16:38:30|||||||||1
1629909530000|2021-08-25 16:38:50|9462.2|9447.2|9461.3|9446.3|9462.2|9447.2|9461.1|9446.1|3
1629909540000|2021-08-25 16:39:00|9461|9446|9459.8|9444.8|9461|9446|9459.8|9444.8|0
1629909550000|2021-08-25 16:39:10|9458.1|9443.1|9457.8|9442.8|9458.6|9443.6|9457.6|9442.6|3
1629909580000|2021-08-25 16:39:40|||||||||1
1629909590000|2021-08-25 16:39:50|9458.1|9443.1|9459.1|9444.1|9459.1|9444.1|9458.1|9443.1|2
1629909600000|2021-08-25 16:40:00|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|1
1629909610000|2021-08-25 16:40:10|9460.5|9445.5|9460.1|9445.1|9460.5|9445.5|9460.1|9445.1|1
1629909620000|2021-08-25 16:40:20|||||||||1
1629909630000|2021-08-25 16:40:30|||||||||1
1629909640000|2021-08-25 16:40:40|9457.1|9442.1|9454.3|9439.3|9457.1|9442.1|9453.9|9438.9|41
1629909650000|2021-08-25 16:40:50|9453.6|9438.6|9454.1|9439.1|9454.1|9439.1|9453.6|9438.6|0
1629909670000|2021-08-25 16:41:10|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|9454.5|9439.5|0
1629909680000|2021-08-25 16:41:20|9456|9441|9455.8|9440.8|9456.5|9441.5|9455.8|9440.8|9
1629909690000|2021-08-25 16:41:30|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1629909740000|2021-08-25 16:42:20|||||||||1
1629909770000|2021-08-25 16:42:50|9456.1|9441.1|9456.5|9441.5|9456.5|9441.5|9456.1|9441.1|0
1629909820000|2021-08-25 16:43:40|9458|9443|9458|9443|9458|9443|9458|9443|2
1629909830000|2021-08-25 16:43:50|||||||||1
1629909900000|2021-08-25 16:45:00|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1629909910000|2021-08-25 16:45:10|9458|9443|9458|9443|9458|9443|9458|9443|0
1629909920000|2021-08-25 16:45:20|||||||||1
1629909930000|2021-08-25 16:45:30|||||||||2
1629909960000|2021-08-25 16:46:00|9457.8|9442.8|9454.8|9439.8|9457.8|9442.8|9453.9|9438.9|5
1629909970000|2021-08-25 16:46:10|9454.4|9439.4|9454.3|9439.3|9454.4|9439.4|9454.3|9439.3|0
1629909980000|2021-08-25 16:46:20|9454.6|9439.6|9454.3|9439.3|9454.8|9439.8|9454.3|9439.3|0
1629909990000|2021-08-25 16:46:30|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1629910000000|2021-08-25 16:46:40|||||||||1
1629910010000|2021-08-25 16:46:50|9450.6|9435.6|9451.8|9436.8|9451.8|9436.8|9449.6|9434.6|12
1629910030000|2021-08-25 16:47:10|9451.4|9436.4|9449.4|9434.4|9451.8|9436.8|9449.4|9434.4|11
1629910040000|2021-08-25 16:47:20|9449.9|9434.9|9450.8|9435.8|9450.8|9435.8|9449.9|9434.9|1
1629910070000|2021-08-25 16:47:50|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9
1629910080000|2021-08-25 16:48:00|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|0
1629910090000|2021-08-25 16:48:10|9454.5|9439.5|9451.8|9436.8|9454.5|9439.5|9450.8|9435.8|17
1629910110000|2021-08-25 16:48:30|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|1
1629910120000|2021-08-25 16:48:40|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|1
1629910140000|2021-08-25 16:49:00|9451.4|9436.4|9450.9|9435.9|9451.4|9436.4|9450.9|9435.9|0
1629910150000|2021-08-25 16:49:10|9450.1|9435.1|9448.1|9433.1|9450.1|9435.1|9447.6|9432.6|1
1629910160000|2021-08-25 16:49:20|9446.9|9431.9|9447.8|9432.8|9447.8|9432.8|9444.4|9429.4|15
1629910170000|2021-08-25 16:49:30|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|0
1629910180000|2021-08-25 16:49:40|9448.8|9433.8|9450.8|9435.8|9450.8|9435.8|9448.8|9433.8|0
1629910210000|2021-08-25 16:50:10|9450.6|9435.6|9449.9|9434.9|9450.6|9435.6|9449.6|9434.6|1
1629910220000|2021-08-25 16:50:20|9450.1|9435.1|9451.1|9436.1|9451.1|9436.1|9450.1|9435.1|1
1629910250000|2021-08-25 16:50:50|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|0
1629910260000|2021-08-25 16:51:00|9452.3|9437.3|9454.6|9439.6|9454.6|9439.6|9452.3|9437.3|1
1629910270000|2021-08-25 16:51:10|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1629910310000|2021-08-25 16:51:50|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|1
1629910320000|2021-08-25 16:52:00|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|0
1629910340000|2021-08-25 16:52:20|9454.9|9439.9|9454.3|9439.3|9454.9|9439.9|9453.8|9438.8|5
1629910350000|2021-08-25 16:52:30|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|1
1629910360000|2021-08-25 16:52:40|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|2
1629910370000|2021-08-25 16:52:50|9454.9|9439.9|9456.3|9441.3|9456.4|9441.4|9454.9|9439.9|0
1629910380000|2021-08-25 16:53:00|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|0
1629910400000|2021-08-25 16:53:20|9456.4|9441.4|9457.5|9442.5|9457.5|9442.5|9456.3|9441.3|7
1629910420000|2021-08-25 16:53:40|9457.1|9442.1|9457|9442|9457.1|9442.1|9457|9442|0
1629910430000|2021-08-25 16:53:50|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|1
1629910440000|2021-08-25 16:54:00|9454.4|9439.4|9454.8|9439.8|9454.8|9439.8|9454.4|9439.4|5
1629910450000|2021-08-25 16:54:10|9454.9|9439.9|9454.9|9439.9|9454.9|9439.9|9454.9|9439.9|0
1629910460000|2021-08-25 16:54:20|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|9453.9|9438.9|0
1629910500000|2021-08-25 16:55:00|9454.6|9439.6|9454.9|9439.9|9454.9|9439.9|9454.6|9439.6|2
1629910540000|2021-08-25 16:55:40|9457.4|9442.4|9457.9|9442.9|9457.9|9442.9|9457.4|9442.4|1
1629910550000|2021-08-25 16:55:50|9458.3|9443.3|9458.4|9443.4|9458.4|9443.4|9458.3|9443.3|0
1629910570000|2021-08-25 16:56:10|||||||||1
1629910600000|2021-08-25 16:56:40|||||||||1
1629910610000|2021-08-25 16:56:50|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|1
1629910620000|2021-08-25 16:57:00|9458.9|9443.9|9459.3|9444.3|9459.3|9444.3|9458.9|9443.9|1
1629910630000|2021-08-25 16:57:10|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1629910640000|2021-08-25 16:57:20|9456.6|9441.6|9456.3|9441.3|9456.6|9441.6|9456.3|9441.3|16
1629910660000|2021-08-25 16:57:40|||||||||1
1629910670000|2021-08-25 16:57:50|9456.6|9441.6|9456.3|9441.3|9456.6|9441.6|9456.3|9441.3|5
1629910680000|2021-08-25 16:58:00|9455.9|9440.9|9453.4|9438.4|9455.9|9440.9|9453.4|9438.4|6
1629910690000|2021-08-25 16:58:10|9453.6|9438.6|9454.3|9439.3|9454.3|9439.3|9453.6|9438.6|0
1629910700000|2021-08-25 16:58:20|9454.1|9439.1|9454.8|9439.8|9454.8|9439.8|9453.8|9438.8|2
1629910710000|2021-08-25 16:58:30|||||||||1
1629910720000|2021-08-25 16:58:40|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|0
1629910730000|2021-08-25 16:58:50|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|9454.1|9439.1|2
1629910740000|2021-08-25 16:59:00|9453.8|9438.8|9451.1|9436.1|9454.3|9439.3|9451.1|9436.1|7
1629910750000|2021-08-25 16:59:10|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|0
1629910770000|2021-08-25 16:59:30|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|2
1629910790000|2021-08-25 16:59:50|||||||||5
1629910800000|2021-08-25 17:00:00|9450.3|9435.3|9447.6|9432.6|9450.3|9435.3|9447.6|9432.6|10
1629910810000|2021-08-25 17:00:10|9447.2|9432.2|9436.9|9421.9|9447.2|9432.2|9436.9|9421.9|7
1629910820000|2021-08-25 17:00:20|9435.9|9420.9|9434.9|9419.9|9435.9|9420.9|9433.9|9418.9|6
1629910830000|2021-08-25 17:00:30|9437.4|9422.4|9436.2|9421.2|9437.4|9422.4|9435.9|9420.9|9
1629910840000|2021-08-25 17:00:40|||||||||2
1629910850000|2021-08-25 17:00:50|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|9435.6|9420.6|1
1629910860000|2021-08-25 17:01:00|9438.1|9423.1|9438.6|9423.6|9438.6|9423.6|9438.1|9423.1|1
1629910870000|2021-08-25 17:01:10|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|5
1629910890000|2021-08-25 17:01:30|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|1
1629910900000|2021-08-25 17:01:40|9439.8|9424.8|9439.9|9424.9|9439.9|9424.9|9439.8|9424.8|0
1629910910000|2021-08-25 17:01:50|9441.2|9426.2|9443.9|9428.9|9443.9|9428.9|9441.2|9426.2|6
1629910920000|2021-08-25 17:02:00|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|1
1629910990000|2021-08-25 17:03:10|9443.1|9428.1|9444.6|9429.6|9444.6|9429.6|9442.4|9427.4|1
1629911010000|2021-08-25 17:03:30|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|0
1629911020000|2021-08-25 17:03:40|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|9445.3|9430.3|0
1629911040000|2021-08-25 17:04:00|9447|9432|9447.8|9432.8|9447.8|9432.8|9447|9432|0
1629911050000|2021-08-25 17:04:10|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|0
1629911080000|2021-08-25 17:04:40|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|0
1629911140000|2021-08-25 17:05:40|9448.6|9433.6|9448.3|9433.3|9448.6|9433.6|9448.3|9433.3|3
1629911150000|2021-08-25 17:05:50|9448.8|9433.8|9448.8|9433.8|9449.1|9434.1|9448.8|9433.8|0
1629911160000|2021-08-25 17:06:00|9448.9|9433.9|9449.4|9434.4|9449.4|9434.4|9448.9|9433.9|0
1629911170000|2021-08-25 17:06:10|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|1
1629911180000|2021-08-25 17:06:20|9449.4|9434.4|9449.6|9434.6|9449.6|9434.6|9449.4|9434.4|0
1629911190000|2021-08-25 17:06:30|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|1
1629911200000|2021-08-25 17:06:40|9447.4|9432.4|9447.8|9432.8|9447.8|9432.8|9447.4|9432.4|0
1629911210000|2021-08-25 17:06:50|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|9448.1|9433.1|0
1629911230000|2021-08-25 17:07:10|9449.1|9434.1|9448.8|9433.8|9449.1|9434.1|9448.8|9433.8|1
1629911240000|2021-08-25 17:07:20|9448.6|9433.6|9447.9|9432.9|9448.6|9433.6|9447.9|9432.9|1
1629911250000|2021-08-25 17:07:30|9447.6|9432.6|9446.9|9431.9|9447.6|9432.6|9446.9|9431.9|1
1629911260000|2021-08-25 17:07:40|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|0
1629911280000|2021-08-25 17:08:00|9446.9|9431.9|9448.1|9433.1|9448.1|9433.1|9446.9|9431.9|1
1629911300000|2021-08-25 17:08:20|||||||||1
1629911310000|2021-08-25 17:08:30|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|9447.8|9432.8|0
1629911320000|2021-08-25 17:08:40|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1629911330000|2021-08-25 17:08:50|9447.9|9432.9|9448.3|9433.3|9448.3|9433.3|9447.8|9432.8|0
1629911340000|2021-08-25 17:09:00|9448.6|9433.6|9448.4|9433.4|9448.6|9433.6|9448.4|9433.4|1
1629911370000|2021-08-25 17:09:30|||||||||1
1629911410000|2021-08-25 17:10:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|121
1629911420000|2021-08-25 17:10:20|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|0
1629911440000|2021-08-25 17:10:40|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.1|9435.1|1
1629911460000|2021-08-25 17:11:00|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629911480000|2021-08-25 17:11:20|9447.9|9432.9|9449.3|9434.3|9449.3|9434.3|9447.9|9432.9|3
1629911490000|2021-08-25 17:11:30|9449.6|9434.6|9450.1|9435.1|9450.1|9435.1|9449.6|9434.6|0
1629911530000|2021-08-25 17:12:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|4
1629911540000|2021-08-25 17:12:20|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1629911560000|2021-08-25 17:12:40|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|0
1629911570000|2021-08-25 17:12:50|||||||||1
1629911610000|2021-08-25 17:13:30|||||||||3
1629911620000|2021-08-25 17:13:40|||||||||10
1629911630000|2021-08-25 17:13:50|||||||||1
1629911660000|2021-08-25 17:14:20|9450.5|9435.5|9451.1|9436.1|9451.1|9436.1|9450.5|9435.5|1
1629911680000|2021-08-25 17:14:40|||||||||2
1629911710000|2021-08-25 17:15:10|9451.5|9436.5|9447.1|9432.1|9451.5|9436.5|9446.1|9431.1|52
1629911720000|2021-08-25 17:15:20|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|0
1629911740000|2021-08-25 17:15:40|9447.8|9432.8|9451|9436|9451|9436|9447.8|9432.8|1
1629911760000|2021-08-25 17:16:00|9451.5|9436.5|9451.5|9436.5|9452|9437|9451|9436|1
1629911770000|2021-08-25 17:16:10|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|0
1629911780000|2021-08-25 17:16:20|9454.1|9439.1|9454.6|9439.6|9454.6|9439.6|9454.1|9439.1|2
1629911800000|2021-08-25 17:16:40|9455|9440|9454|9439|9455|9440|9453.3|9438.3|9
1629911820000|2021-08-25 17:17:00|9453.6|9438.6|9454.8|9439.8|9454.8|9439.8|9453.6|9438.6|8
1629911830000|2021-08-25 17:17:10|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|1
1629911850000|2021-08-25 17:17:30|9453.6|9438.6|9452|9437|9453.6|9438.6|9452|9437|9
1629911870000|2021-08-25 17:17:50|9451.8|9436.8|9450.8|9435.8|9451.8|9436.8|9450.8|9435.8|3
1629911930000|2021-08-25 17:18:50|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|2
1629911940000|2021-08-25 17:19:00|9451.5|9436.5|9452|9437|9452|9437|9451.5|9436.5|4
1629911970000|2021-08-25 17:19:30|9452.3|9437.3|9452.6|9437.6|9452.6|9437.6|9452.3|9437.3|2
1629912000000|2021-08-25 17:20:00|9453.1|9438.1|9451.5|9436.5|9453.1|9438.1|9451|9436|3
1629912010000|2021-08-25 17:20:10|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|0
1629912030000|2021-08-25 17:20:30|9450.1|9435.1|9449.6|9434.6|9450.1|9435.1|9449|9434|7
1629912040000|2021-08-25 17:20:40|9449.3|9434.3|9449|9434|9449.3|9434.3|9449|9434|0
1629912060000|2021-08-25 17:21:00|||||||||1
1629912070000|2021-08-25 17:21:10|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|0
1629912080000|2021-08-25 17:21:20|9449.6|9434.6|9449.1|9434.1|9450|9435|9449.1|9434.1|3
1629912090000|2021-08-25 17:21:30|9446.1|9431.1|9444.5|9429.5|9446.6|9431.6|9444.5|9429.5|5
1629912100000|2021-08-25 17:21:40|9441.8|9426.8|9440.1|9425.1|9441.8|9426.8|9440.1|9425.1|26
1629912110000|2021-08-25 17:21:50|9440|9425|9439.5|9424.5|9440|9425|9439.5|9424.5|171
1629912120000|2021-08-25 17:22:00|9437.6|9422.6|9438.1|9423.1|9439.6|9424.6|9437.6|9422.6|8
1629912130000|2021-08-25 17:22:10|9437.8|9422.8|9437.6|9422.6|9437.8|9422.8|9437.6|9422.6|0
1629912160000|2021-08-25 17:22:40|9437.8|9422.8|9438.9|9423.9|9438.9|9423.9|9437.8|9422.8|1
1629912170000|2021-08-25 17:22:50|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|0
1629912180000|2021-08-25 17:23:00|9438.8|9423.8|9439.8|9424.8|9439.8|9424.8|9438.8|9423.8|1
1629912190000|2021-08-25 17:23:10|9440.1|9425.1|9438.6|9423.6|9440.1|9425.1|9438.6|9423.6|1
1629912210000|2021-08-25 17:23:30|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|9438.9|9423.9|1
1629912220000|2021-08-25 17:23:40|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|1
1629912230000|2021-08-25 17:23:50|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|2
1629912240000|2021-08-25 17:24:00|9435.3|9420.3|9433.8|9418.8|9435.8|9420.8|9433.8|9418.8|3
1629912250000|2021-08-25 17:24:10|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|1
1629912260000|2021-08-25 17:24:20|||||||||1
1629912270000|2021-08-25 17:24:30|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|0
1629912280000|2021-08-25 17:24:40|9427.9|9412.9|9425.1|9410.1|9427.9|9412.9|9425.1|9410.1|24
1629912290000|2021-08-25 17:24:50|9425.3|9410.3|9425.9|9410.9|9427.1|9412.1|9425.3|9410.3|1
1629912300000|2021-08-25 17:25:00|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|0
1629912310000|2021-08-25 17:25:10|9425.3|9410.3|9424.9|9409.9|9425.3|9410.3|9424.9|9409.9|1
1629912320000|2021-08-25 17:25:20|||||||||1
1629912330000|2021-08-25 17:25:30|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1629912340000|2021-08-25 17:25:40|9426.6|9411.6|9425.8|9410.8|9426.6|9411.6|9425.8|9410.8|7
1629912350000|2021-08-25 17:25:50|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|0
1629912370000|2021-08-25 17:26:10|9425.1|9410.1|9421.9|9406.9|9425.1|9410.1|9421.4|9406.4|19
1629912400000|2021-08-25 17:26:40|9422.4|9407.4|9425.3|9410.3|9425.3|9410.3|9422.4|9407.4|2
1629912410000|2021-08-25 17:26:50|9424.6|9409.6|9423.4|9408.4|9424.6|9409.6|9423.4|9408.4|4
1629912420000|2021-08-25 17:27:00|9423.6|9408.6|9424.3|9409.3|9424.9|9409.9|9423.6|9408.6|9
1629912430000|2021-08-25 17:27:10|||||||||1
1629912440000|2021-08-25 17:27:20|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|1
1629912450000|2021-08-25 17:27:30|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|0
1629912460000|2021-08-25 17:27:40|||||||||8
1629912470000|2021-08-25 17:27:50|9425.9|9410.9|9426.3|9411.3|9426.3|9411.3|9425.9|9410.9|2
1629912480000|2021-08-25 17:28:00|9426.9|9411.9|9427.3|9412.3|9427.3|9412.3|9426.9|9411.9|2
1629912490000|2021-08-25 17:28:10|||||||||1
1629912520000|2021-08-25 17:28:40|||||||||2
1629912530000|2021-08-25 17:28:50|9426.9|9411.9|9426.8|9411.8|9426.9|9411.9|9426.8|9411.8|0
1629912540000|2021-08-25 17:29:00|9429.1|9414.1|9428.8|9413.8|9429.4|9414.4|9428.8|9413.8|2
1629912550000|2021-08-25 17:29:10|||||||||1
1629912590000|2021-08-25 17:29:50|||||||||1
1629912600000|2021-08-25 17:30:00|||||||||1
1629912610000|2021-08-25 17:30:10|||||||||1
1629912620000|2021-08-25 17:30:20|9428.4|9413.4|9420.8|9405.8|9428.4|9413.4|9420.8|9405.8|13
1629912630000|2021-08-25 17:30:30|9420.6|9405.6|9421.4|9406.4|9421.4|9406.4|9420.6|9405.6|3
1629912650000|2021-08-25 17:30:50|9422.4|9407.4|9422.8|9407.8|9422.8|9407.8|9422.4|9407.4|1
1629912660000|2021-08-25 17:31:00|9422.9|9407.9|9423.4|9408.4|9423.4|9408.4|9422.9|9407.9|2
1629912670000|2021-08-25 17:31:10|||||||||1
1629912680000|2021-08-25 17:31:20|||||||||4
1629912700000|2021-08-25 17:31:40|9423.8|9408.8|9423.4|9408.4|9423.9|9408.9|9423.4|9408.4|1
1629912720000|2021-08-25 17:32:00|9423.8|9408.8|9423.9|9408.9|9423.9|9408.9|9423.8|9408.8|3
1629912730000|2021-08-25 17:32:10|9424.3|9409.3|9423.1|9408.1|9424.3|9409.3|9423.1|9408.1|47
1629912740000|2021-08-25 17:32:20|9423.4|9408.4|9424.3|9409.3|9424.9|9409.9|9423.4|9408.4|0
1629912780000|2021-08-25 17:33:00|9424.8|9409.8|9428.9|9413.9|9428.9|9413.9|9424.8|9409.8|4
1629912790000|2021-08-25 17:33:10|9429.4|9414.4|9430.8|9415.8|9430.8|9415.8|9429.4|9414.4|2
1629912800000|2021-08-25 17:33:20|||||||||2
1629912810000|2021-08-25 17:33:30|9430.4|9415.4|9429.1|9414.1|9430.4|9415.4|9427.6|9412.6|11
1629912820000|2021-08-25 17:33:40|9429.4|9414.4|9429.9|9414.9|9429.9|9414.9|9429.4|9414.4|0
1629912830000|2021-08-25 17:33:50|||||||||1
1629912850000|2021-08-25 17:34:10|9429.6|9414.6|9429.9|9414.9|9429.9|9414.9|9429.3|9414.3|4
1629912860000|2021-08-25 17:34:20|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|0
1629912870000|2021-08-25 17:34:30|9430.4|9415.4|9430.1|9415.1|9430.4|9415.4|9430.1|9415.1|0
1629912880000|2021-08-25 17:34:40|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|0
1629912890000|2021-08-25 17:34:50|||||||||1
1629912900000|2021-08-25 17:35:00|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|0
1629912910000|2021-08-25 17:35:10|||||||||1
1629912950000|2021-08-25 17:35:50|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|1
1629912960000|2021-08-25 17:36:00|9430.9|9415.9|9431.9|9416.9|9431.9|9416.9|9430.9|9415.9|0
1629912970000|2021-08-25 17:36:10|9432.3|9417.3|9431.9|9416.9|9432.3|9417.3|9431.4|9416.4|1
1629912980000|2021-08-25 17:36:20|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|0
1629913010000|2021-08-25 17:36:50|9432.9|9417.9|9432.6|9417.6|9432.9|9417.9|9432.6|9417.6|1
1629913020000|2021-08-25 17:37:00|9432.3|9417.3|9431.9|9416.9|9432.3|9417.3|9431.9|9416.9|0
1629913030000|2021-08-25 17:37:10|9431.6|9416.6|9428.8|9413.8|9431.6|9416.6|9427.9|9412.9|3
1629913040000|2021-08-25 17:37:20|9429.4|9414.4|9430.8|9415.8|9430.8|9415.8|9429.4|9414.4|10
1629913080000|2021-08-25 17:38:00|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|0
1629913090000|2021-08-25 17:38:10|||||||||1
1629913100000|2021-08-25 17:38:20|9431.6|9416.6|9432.3|9417.3|9432.3|9417.3|9431.6|9416.6|0
1629913120000|2021-08-25 17:38:40|9432.9|9417.9|9433.4|9418.4|9433.6|9418.6|9432.9|9417.9|1
1629913130000|2021-08-25 17:38:50|9433.6|9418.6|9433.9|9418.9|9433.9|9418.9|9433.6|9418.6|2
1629913150000|2021-08-25 17:39:10|||||||||2
1629913160000|2021-08-25 17:39:20|9434.1|9419.1|9434.8|9419.8|9434.8|9419.8|9434.1|9419.1|3
1629913180000|2021-08-25 17:39:40|9435.1|9420.1|9436.8|9421.8|9436.8|9421.8|9435.1|9420.1|1
1629913190000|2021-08-25 17:39:50|9436.3|9421.3|9435.9|9420.9|9436.3|9421.3|9435.9|9420.9|0
1629913200000|2021-08-25 17:40:00|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|9435.8|9420.8|0
1629913210000|2021-08-25 17:40:10|||||||||1
1629913230000|2021-08-25 17:40:30|9436.1|9421.1|9436.3|9421.3|9436.3|9421.3|9435.8|9420.8|13
1629913240000|2021-08-25 17:40:40|9435.9|9420.9|9436.3|9421.3|9436.3|9421.3|9435.9|9420.9|1
1629913270000|2021-08-25 17:41:10|9437.3|9422.3|9437.8|9422.8|9437.8|9422.8|9437.3|9422.3|2
1629913280000|2021-08-25 17:41:20|9435.3|9420.3|9435.6|9420.6|9436|9421|9435.3|9420.3|15
1629913310000|2021-08-25 17:41:50|9436|9421|9436|9421|9436|9421|9436|9421|0
1629913330000|2021-08-25 17:42:10|9436.1|9421.1|9435.9|9420.9|9436.1|9421.1|9435.6|9420.6|4
1629913340000|2021-08-25 17:42:20|9435.6|9420.6|9435.9|9420.9|9435.9|9420.9|9435.6|9420.6|1
1629913350000|2021-08-25 17:42:30|9436.4|9421.4|9436.8|9421.8|9436.8|9421.8|9436.4|9421.4|0
1629913390000|2021-08-25 17:43:10|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|2
1629913400000|2021-08-25 17:43:20|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|9436.9|9421.9|2
1629913410000|2021-08-25 17:43:30|9437.3|9422.3|9435.4|9420.4|9437.3|9422.3|9435.4|9420.4|5
1629913420000|2021-08-25 17:43:40|9433.1|9418.1|9433.9|9418.9|9433.9|9418.9|9433.1|9418.1|1
1629913430000|2021-08-25 17:43:50|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|1
1629913440000|2021-08-25 17:44:00|||||||||1
1629913450000|2021-08-25 17:44:10|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|1
1629913460000|2021-08-25 17:44:20|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1629913490000|2021-08-25 17:44:50|9433.9|9418.9|9434.8|9419.8|9434.8|9419.8|9433.9|9418.9|1
1629913500000|2021-08-25 17:45:00|9436.6|9421.6|9437|9422|9437|9422|9436.6|9421.6|3
1629913510000|2021-08-25 17:45:10|9437.3|9422.3|9437|9422|9437.5|9422.5|9436.8|9421.8|10
1629913550000|2021-08-25 17:45:50|9436.6|9421.6|9437|9422|9437|9422|9436.6|9421.6|8
1629913560000|2021-08-25 17:46:00|9437.5|9422.5|9439.6|9424.6|9439.6|9424.6|9437.5|9422.5|1
1629913570000|2021-08-25 17:46:10|9439.3|9424.3|9439.6|9424.6|9439.6|9424.6|9439.3|9424.3|1
1629913580000|2021-08-25 17:46:20|9440.3|9425.3|9440.6|9425.6|9440.6|9425.6|9440.3|9425.3|1
1629913600000|2021-08-25 17:46:40|9441|9426|9440|9425|9441.8|9426.8|9439.1|9424.1|2
1629913610000|2021-08-25 17:46:50|9439.6|9424.6|9440.1|9425.1|9440.5|9425.5|9439.6|9424.6|0
1629913630000|2021-08-25 17:47:10|9440.5|9425.5|9437.5|9422.5|9440.5|9425.5|9437.3|9422.3|15
1629913640000|2021-08-25 17:47:20|9437.1|9422.1|9438|9423|9438|9423|9437.1|9422.1|6
1629913650000|2021-08-25 17:47:30|9437.6|9422.6|9437.8|9422.8|9437.8|9422.8|9437.6|9422.6|0
1629913660000|2021-08-25 17:47:40|9438|9423|9438|9423|9438|9423|9438|9423|0
1629913670000|2021-08-25 17:47:50|9439.5|9424.5|9439.1|9424.1|9439.5|9424.5|9439.1|9424.1|1
1629913680000|2021-08-25 17:48:00|9439.5|9424.5|9439.3|9424.3|9439.5|9424.5|9439.1|9424.1|1
1629913690000|2021-08-25 17:48:10|||||||||1
1629913730000|2021-08-25 17:48:50|9438.9|9423.9|9439.3|9424.3|9439.3|9424.3|9438.9|9423.9|1
1629913740000|2021-08-25 17:49:00|9439.9|9424.9|9440.6|9425.6|9440.6|9425.6|9439.9|9424.9|5
1629913750000|2021-08-25 17:49:10|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|0
1629913790000|2021-08-25 17:49:50|9439.8|9424.8|9435.4|9420.4|9439.8|9424.8|9435.3|9420.3|15
1629913800000|2021-08-25 17:50:00|9433.4|9418.4|9431.9|9416.9|9433.4|9418.4|9430.3|9415.3|8
1629913810000|2021-08-25 17:50:10|9431.6|9416.6|9435.1|9420.1|9436.6|9421.6|9431.6|9416.6|6
1629913820000|2021-08-25 17:50:20|9434.4|9419.4|9433.4|9418.4|9434.4|9419.4|9433.4|9418.4|1
1629913830000|2021-08-25 17:50:30|9433.8|9418.8|9434.8|9419.8|9434.8|9419.8|9433.8|9418.8|0
1629913840000|2021-08-25 17:50:40|9434.9|9419.9|9434.8|9419.8|9434.9|9419.9|9434.8|9419.8|1
1629913850000|2021-08-25 17:50:50|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|0
1629913870000|2021-08-25 17:51:10|9434.3|9419.3|9434.6|9419.6|9434.6|9419.6|9434.3|9419.3|2
1629913890000|2021-08-25 17:51:30|9435.1|9420.1|9436.6|9421.6|9436.6|9421.6|9435.1|9420.1|4
1629913900000|2021-08-25 17:51:40|||||||||1
1629913910000|2021-08-25 17:51:50|9435.6|9420.6|9436.6|9421.6|9436.6|9421.6|9435.6|9420.6|2
1629913930000|2021-08-25 17:52:10|||||||||1
1629913940000|2021-08-25 17:52:20|||||||||1
1629913950000|2021-08-25 17:52:30|9436.9|9421.9|9438.6|9423.6|9438.8|9423.8|9436.9|9421.9|0
1629913960000|2021-08-25 17:52:40|9438.9|9423.9|9438.6|9423.6|9438.9|9423.9|9438.6|9423.6|0
1629913970000|2021-08-25 17:52:50|9438.9|9423.9|9438.6|9423.6|9439.1|9424.1|9438.6|9423.6|1
1629913980000|2021-08-25 17:53:00|9438.9|9423.9|9438.8|9423.8|9438.9|9423.9|9438.8|9423.8|0
1629913990000|2021-08-25 17:53:10|9438.6|9423.6|9439.8|9424.8|9439.8|9424.8|9438.6|9423.6|1
1629914000000|2021-08-25 17:53:20|||||||||1
1629914030000|2021-08-25 17:53:50|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|1
1629914040000|2021-08-25 17:54:00|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|1
1629914060000|2021-08-25 17:54:20|||||||||1
1629914070000|2021-08-25 17:54:30|9440.1|9425.1|9440.1|9425.1|9440.3|9425.3|9440.1|9425.1|1
1629914080000|2021-08-25 17:54:40|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9
1629914090000|2021-08-25 17:54:50|9437.9|9422.9|9440.1|9425.1|9440.6|9425.6|9437.9|9422.9|9
1629914100000|2021-08-25 17:55:00|9441.1|9426.1|9441.4|9426.4|9441.4|9426.4|9440.1|9425.1|0
1629914150000|2021-08-25 17:55:50|||||||||1
1629914180000|2021-08-25 17:56:20|9441.9|9426.9|9441.1|9426.1|9442.4|9427.4|9441.1|9426.1|6
1629914200000|2021-08-25 17:56:40|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|2
1629914210000|2021-08-25 17:56:50|9441.1|9426.1|9441.1|9426.1|9441.1|9426.1|9441.1|9426.1|0
1629914220000|2021-08-25 17:57:00|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|9441.4|9426.4|1
1629914240000|2021-08-25 17:57:20|||||||||2
1629914250000|2021-08-25 17:57:30|||||||||1
1629914260000|2021-08-25 17:57:40|9441.6|9426.6|9441.9|9426.9|9441.9|9426.9|9441.6|9426.6|4
1629914270000|2021-08-25 17:57:50|9439.4|9424.4|9439.9|9424.9|9439.9|9424.9|9439.3|9424.3|5
1629914280000|2021-08-25 17:58:00|9440.1|9425.1|9440.1|9425.1|9440.1|9425.1|9440.1|9425.1|0
1629914290000|2021-08-25 17:58:10|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|9440.4|9425.4|0
1629914310000|2021-08-25 17:58:30|||||||||1
1629914330000|2021-08-25 17:58:50|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|1
1629914340000|2021-08-25 17:59:00|9441.3|9426.3|9441.4|9426.4|9441.4|9426.4|9441.3|9426.3|2
1629914350000|2021-08-25 17:59:10|9441.8|9426.8|9442.1|9427.1|9442.1|9427.1|9441.8|9426.8|3
1629914370000|2021-08-25 17:59:30|9442.6|9427.6|9443.8|9428.8|9443.8|9428.8|9442.6|9427.6|1
1629914380000|2021-08-25 17:59:40|9443.6|9428.6|9440.8|9425.8|9443.6|9428.6|9439.8|9424.8|2
1629914390000|2021-08-25 17:59:50|9438.8|9423.8|9439.1|9424.1|9439.5|9424.5|9438.8|9423.8|5
1629914400000|2021-08-25 18:00:00|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|0
1629914420000|2021-08-25 18:00:20|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|3
1629914430000|2021-08-25 18:00:30|9437.8|9422.8|9437.6|9422.6|9437.8|9422.8|9437.6|9422.6|6
1629914440000|2021-08-25 18:00:40|9436.5|9421.5|9434.1|9419.1|9436.5|9421.5|9434.1|9419.1|3
1629914450000|2021-08-25 18:00:50|9433.8|9418.8|9433.1|9418.1|9433.9|9418.9|9432.8|9417.8|3
1629914460000|2021-08-25 18:01:00|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|0
1629914470000|2021-08-25 18:01:10|9434|9419|9433.6|9418.6|9434|9419|9433.6|9418.6|4
1629914480000|2021-08-25 18:01:20|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|2
1629914490000|2021-08-25 18:01:30|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|2
1629914510000|2021-08-25 18:01:50|9432.9|9417.9|9431.9|9416.9|9433.3|9418.3|9431.6|9416.6|7
1629914520000|2021-08-25 18:02:00|9432.4|9417.4|9433.8|9418.8|9433.8|9418.8|9432.4|9417.4|1
1629914530000|2021-08-25 18:02:10|9433.3|9418.3|9432.9|9417.9|9433.3|9418.3|9432.9|9417.9|3
1629914540000|2021-08-25 18:02:20|9433.3|9418.3|9432.9|9417.9|9433.6|9418.6|9432.9|9417.9|2
1629914570000|2021-08-25 18:02:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|2
1629914610000|2021-08-25 18:03:30|||||||||2
1629914630000|2021-08-25 18:03:50|9432.9|9417.9|9433.4|9418.4|9433.4|9418.4|9432.9|9417.9|1
1629914640000|2021-08-25 18:04:00|9433.3|9418.3|9433.4|9418.4|9433.4|9418.4|9433.3|9418.3|2
1629914650000|2021-08-25 18:04:10|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|0
1629914660000|2021-08-25 18:04:20|9432.6|9417.6|9432.9|9417.9|9432.9|9417.9|9432.6|9417.6|4
1629914670000|2021-08-25 18:04:30|9432.6|9417.6|9432.8|9417.8|9432.8|9417.8|9432.6|9417.6|2
1629914680000|2021-08-25 18:04:40|9433.1|9418.1|9432.9|9417.9|9433.1|9418.1|9432.9|9417.9|0
1629914690000|2021-08-25 18:04:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|0
1629914700000|2021-08-25 18:05:00|9432.6|9417.6|9433.3|9418.3|9433.3|9418.3|9432.6|9417.6|1
1629914710000|2021-08-25 18:05:10|9433.8|9418.8|9433.3|9418.3|9433.8|9418.8|9433.3|9418.3|2
1629914720000|2021-08-25 18:05:20|9433.1|9418.1|9433.4|9418.4|9433.6|9418.6|9433.1|9418.1|1
1629914730000|2021-08-25 18:05:30|9433.3|9418.3|9433.3|9418.3|9433.4|9418.4|9433.1|9418.1|0
1629914740000|2021-08-25 18:05:40|||||||||2
1629914750000|2021-08-25 18:05:50|9432.9|9417.9|9432.1|9417.1|9432.9|9417.9|9432.1|9417.1|2
1629914760000|2021-08-25 18:06:00|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|2
1629914770000|2021-08-25 18:06:10|9434.3|9419.3|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|0
1629914780000|2021-08-25 18:06:20|9434.8|9419.8|9435.8|9420.8|9435.8|9420.8|9434.8|9419.8|1
1629914790000|2021-08-25 18:06:30|9436.1|9421.1|9435.1|9420.1|9436.1|9421.1|9435.1|9420.1|3
1629914800000|2021-08-25 18:06:40|9436.1|9421.1|9435.9|9420.9|9436.1|9421.1|9435.4|9420.4|1
1629914810000|2021-08-25 18:06:50|9435.6|9420.6|9435.4|9420.4|9435.6|9420.6|9435.4|9420.4|1
1629914820000|2021-08-25 18:07:00|9435.8|9420.8|9436.3|9421.3|9436.3|9421.3|9435.8|9420.8|1
1629914830000|2021-08-25 18:07:10|9435.9|9420.9|9436.3|9421.3|9436.3|9421.3|9435.9|9420.9|2
1629914840000|2021-08-25 18:07:20|9436.6|9421.6|9436.8|9421.8|9436.8|9421.8|9436.6|9421.6|0
1629914850000|2021-08-25 18:07:30|9436|9421|9433.6|9418.6|9436|9421|9433.6|9418.6|3
1629914860000|2021-08-25 18:07:40|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|2
1629914870000|2021-08-25 18:07:50|9433.6|9418.6|9433.3|9418.3|9433.6|9418.6|9433.3|9418.3|0
1629914880000|2021-08-25 18:08:00|||||||||1
1629914890000|2021-08-25 18:08:10|9433.1|9418.1|9434.4|9419.4|9435.4|9420.4|9433.1|9418.1|5
1629914900000|2021-08-25 18:08:20|9432.6|9417.6|9430.6|9415.6|9432.6|9417.6|9430.6|9415.6|3
1629914910000|2021-08-25 18:08:30|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|5
1629914920000|2021-08-25 18:08:40|9430.1|9415.1|9431.1|9416.1|9431.1|9416.1|9430.1|9415.1|4
1629914930000|2021-08-25 18:08:50|9431.2|9416.2|9432.2|9417.2|9432.6|9417.6|9431.2|9416.2|5
1629914950000|2021-08-25 18:09:10|9432.4|9417.4|9433.9|9418.9|9433.9|9418.9|9432.4|9417.4|1
1629914960000|2021-08-25 18:09:20|||||||||3
1629914970000|2021-08-25 18:09:30|9433.6|9418.6|9433.9|9418.9|9433.9|9418.9|9433.6|9418.6|2
1629914980000|2021-08-25 18:09:40|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|0
1629914990000|2021-08-25 18:09:50|9433.9|9418.9|9434.3|9419.3|9434.3|9419.3|9433.9|9418.9|5
1629915000000|2021-08-25 18:10:00|9434.1|9419.1|9436.9|9421.9|9436.9|9421.9|9434.1|9419.1|8
1629915010000|2021-08-25 18:10:10|9437.1|9422.1|9438.9|9423.9|9438.9|9423.9|9437.1|9422.1|1
1629915020000|2021-08-25 18:10:20|9439.3|9424.3|9438.4|9423.4|9439.3|9424.3|9438.4|9423.4|0
1629915030000|2021-08-25 18:10:30|9438.8|9423.8|9438.9|9423.9|9438.9|9423.9|9438.8|9423.8|3
1629915040000|2021-08-25 18:10:40|||||||||17
1629915050000|2021-08-25 18:10:50|9438.4|9423.4|9437.9|9422.9|9438.4|9423.4|9437.9|9422.9|0
1629915060000|2021-08-25 18:11:00|9438.6|9423.6|9438.4|9423.4|9439.1|9424.1|9437.9|9422.9|5
1629915070000|2021-08-25 18:11:10|9438.8|9423.8|9438.9|9423.9|9438.9|9423.9|9438.8|9423.8|3
1629915080000|2021-08-25 18:11:20|9434.9|9419.9|9434.4|9419.4|9434.9|9419.9|9434.4|9419.4|31
1629915090000|2021-08-25 18:11:30|9434.6|9419.6|9435.4|9420.4|9435.4|9420.4|9434.6|9419.6|0
1629915100000|2021-08-25 18:11:40|9435.1|9420.1|9434.9|9419.9|9435.1|9420.1|9434.9|9419.9|2
1629915110000|2021-08-25 18:11:50|9434.6|9419.6|9434.4|9419.4|9434.6|9419.6|9434.4|9419.4|0
1629915120000|2021-08-25 18:12:00|9433.9|9418.9|9433.4|9418.4|9433.9|9418.9|9433.4|9418.4|2
1629915130000|2021-08-25 18:12:10|9433.9|9418.9|9433.4|9418.4|9434.4|9419.4|9433.1|9418.1|4
1629915140000|2021-08-25 18:12:20|9433.6|9418.6|9432.8|9417.8|9433.6|9418.6|9432.8|9417.8|1
1629915150000|2021-08-25 18:12:30|9433.3|9418.3|9430.1|9415.1|9433.9|9418.9|9430.1|9415.1|9
1629915160000|2021-08-25 18:12:40|9429.9|9414.9|9429.9|9414.9|9430.3|9415.3|9429.3|9414.3|2
1629915170000|2021-08-25 18:12:50|9430.9|9415.9|9431.3|9416.3|9431.4|9416.4|9430.8|9415.8|0
1629915180000|2021-08-25 18:13:00|9431.6|9416.6|9428.8|9413.8|9431.6|9416.6|9428.8|9413.8|13
1629915190000|2021-08-25 18:13:10|9428.9|9413.9|9429.9|9414.9|9430.6|9415.6|9427.4|9412.4|13
1629915200000|2021-08-25 18:13:20|9431.4|9416.4|9432.3|9417.3|9432.9|9417.9|9431.4|9416.4|11
1629915210000|2021-08-25 18:13:30|9432.4|9417.4|9428.9|9413.9|9432.4|9417.4|9428.7|9413.7|12
1629915220000|2021-08-25 18:13:40|9429.2|9414.2|9431.2|9416.2|9431.2|9416.2|9429.1|9414.1|7
1629915230000|2021-08-25 18:13:50|9431.7|9416.7|9431.6|9416.6|9431.7|9416.7|9431.6|9416.6|7
1629915240000|2021-08-25 18:14:00|9431.7|9416.7|9430.8|9415.8|9434.9|9419.9|9430.8|9415.8|86
1629915250000|2021-08-25 18:14:10|9430.6|9415.6|9427.1|9412.1|9430.8|9415.8|9426.3|9411.3|97
1629915260000|2021-08-25 18:14:20|9426.9|9411.9|9427.8|9412.8|9430.6|9415.6|9426.9|9411.9|58
1629915270000|2021-08-25 18:14:30|9426.8|9411.8|9425.4|9410.4|9428.1|9413.1|9422.1|9407.1|105
1629915280000|2021-08-25 18:14:40|9424.4|9409.4|9422.3|9407.3|9425.1|9410.1|9421.9|9406.9|89
1629915290000|2021-08-25 18:14:50|9422.4|9407.4|9425.4|9410.4|9425.4|9410.4|9420.8|9405.8|117
1629915300000|2021-08-25 18:15:00|9426.9|9411.9|9424.9|9409.9|9427.4|9412.4|9424.4|9409.4|7
1629915310000|2021-08-25 18:15:10|9427.4|9412.4|9424.8|9409.8|9427.4|9412.4|9424.3|9409.3|9
1629915320000|2021-08-25 18:15:20|9425.1|9410.1|9425.6|9410.6|9425.9|9410.9|9425.1|9410.1|25
1629915330000|2021-08-25 18:15:30|9425.3|9410.3|9424.8|9409.8|9425.8|9410.8|9424.6|9409.6|3
1629915340000|2021-08-25 18:15:40|9424.6|9409.6|9423.8|9408.8|9424.6|9409.6|9423.8|9408.8|4
1629915350000|2021-08-25 18:15:50|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9422.9|9407.9|6
1629915360000|2021-08-25 18:16:00|9424.4|9409.4|9424.9|9409.9|9424.9|9409.9|9422.8|9407.8|1
1629915370000|2021-08-25 18:16:10|9424.4|9409.4|9424.4|9409.4|9424.9|9409.9|9424.4|9409.4|0
1629915380000|2021-08-25 18:16:20|9423.9|9408.9|9424.9|9409.9|9424.9|9409.9|9423.9|9408.9|0
1629915390000|2021-08-25 18:16:30|9425.3|9410.3|9425.1|9410.1|9425.3|9410.3|9424.4|9409.4|38
1629915400000|2021-08-25 18:16:40|9425.6|9410.6|9424.9|9409.9|9426.6|9411.6|9424.9|9409.9|2
1629915410000|2021-08-25 18:16:50|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|1
1629915420000|2021-08-25 18:17:00|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9424.8|9409.8|5
1629915430000|2021-08-25 18:17:10|9424.9|9409.9|9424.4|9409.4|9425.3|9410.3|9424.4|9409.4|2
1629915450000|2021-08-25 18:17:30|9424.6|9409.6|9422.1|9407.1|9425.3|9410.3|9422.1|9407.1|7
1629915460000|2021-08-25 18:17:40|9422.9|9407.9|9422.9|9407.9|9423.9|9408.9|9422.9|9407.9|3
1629915470000|2021-08-25 18:17:50|9423.4|9408.4|9422.9|9407.9|9423.4|9408.4|9422.9|9407.9|2
1629915480000|2021-08-25 18:18:00|||||||||2
1629915490000|2021-08-25 18:18:10|||||||||1
1629915500000|2021-08-25 18:18:20|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|1
1629915510000|2021-08-25 18:18:30|9422.6|9407.6|9422.9|9407.9|9423.1|9408.1|9422.4|9407.4|7
1629915520000|2021-08-25 18:18:40|9422.6|9407.6|9422.4|9407.4|9422.6|9407.6|9422.4|9407.4|0
1629915530000|2021-08-25 18:18:50|9421.4|9406.4|9421.9|9406.9|9422.1|9407.1|9421.4|9406.4|10
1629915540000|2021-08-25 18:19:00|9422.1|9407.1|9421.9|9406.9|9422.6|9407.6|9421.9|9406.9|9
1629915560000|2021-08-25 18:19:20|9421.2|9406.2|9421.6|9406.6|9421.6|9406.6|9421.2|9406.2|2
1629915570000|2021-08-25 18:19:30|9421.9|9406.9|9421.9|9406.9|9421.9|9406.9|9420.9|9405.9|7
1629915580000|2021-08-25 18:19:40|9422.6|9407.6|9422.9|9407.9|9422.9|9407.9|9422.6|9407.6|1
1629915590000|2021-08-25 18:19:50|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|9424.3|9409.3|10
1629939600000|2021-08-26 01:00:00|9421.6|9406.6|9415.6|9390.6|9421.6|9406.6|9409.9|9390.6|20
1629939610000|2021-08-26 01:00:10|||||||||1
1629939620000|2021-08-26 01:00:20|9415.9|9390.9|9416.6|9401.6|9416.6|9401.6|9410.9|9390.9|2
1629939630000|2021-08-26 01:00:30|9416.9|9401.9|9414.9|9399.9|9416.9|9401.9|9414.9|9399.9|0
1629939640000|2021-08-26 01:00:40|9414.1|9399.1|9407.6|9392.6|9414.1|9399.1|9407.6|9392.6|1
1629939650000|2021-08-26 01:00:50|||||||||1
1629939660000|2021-08-26 01:01:00|9409.4|9394.4|9410.6|9395.6|9413.1|9398.1|9409.4|9394.4|1
1629939670000|2021-08-26 01:01:10|9411.1|9396.1|9409.8|9394.8|9411.1|9396.1|9409.8|9394.8|1
1629939680000|2021-08-26 01:01:20|9409.3|9394.3|9408.8|9393.8|9409.8|9394.8|9408.8|9393.8|0
1629939710000|2021-08-26 01:01:50|9408.4|9393.4|9408.3|9393.3|9408.4|9393.4|9408.3|9393.3|0
1629939730000|2021-08-26 01:02:10|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|0
1629939770000|2021-08-26 01:02:50|9409.4|9394.4|9411.1|9396.1|9411.1|9396.1|9409.4|9394.4|3
1629939800000|2021-08-26 01:03:20|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|0
1629939840000|2021-08-26 01:04:00|9410.6|9395.6|9416.6|9401.6|9416.6|9401.6|9410.6|9395.6|4
1629939900000|2021-08-26 01:05:00|9419.6|9404.6|9420.6|9405.6|9420.6|9405.6|9419.6|9404.6|3
1629939920000|2021-08-26 01:05:20|||||||||2
1629939940000|2021-08-26 01:05:40|9420.9|9405.9|9421.1|9406.1|9421.1|9406.1|9420.9|9405.9|0
1629939960000|2021-08-26 01:06:00|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|1
1629939970000|2021-08-26 01:06:10|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|1
1629939980000|2021-08-26 01:06:20|9421.4|9406.4|9422.1|9407.1|9422.1|9407.1|9421.4|9406.4|2
1629940020000|2021-08-26 01:07:00|9422.4|9407.4|9421.9|9406.9|9422.4|9407.4|9421.9|9406.9|2
1629940030000|2021-08-26 01:07:10|9422.6|9407.6|9422.9|9407.9|9423.4|9408.4|9422.6|9407.6|1
1629940110000|2021-08-26 01:08:30|9423.4|9408.4|9425.4|9410.4|9425.4|9410.4|9423.4|9408.4|11
1629940120000|2021-08-26 01:08:40|||||||||3
1629940130000|2021-08-26 01:08:50|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|2
1629940140000|2021-08-26 01:09:00|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|3
1629940200000|2021-08-26 01:10:00|||||||||1
1629940220000|2021-08-26 01:10:20|9424.4|9409.4|9422.4|9407.4|9424.4|9409.4|9419.4|9404.4|3
1629940230000|2021-08-26 01:10:30|9422.1|9407.1|9421.4|9406.4|9422.1|9407.1|9421.4|9406.4|0
1629940270000|2021-08-26 01:11:10|9421.9|9406.9|9422.9|9407.9|9422.9|9407.9|9421.4|9406.4|0
1629940290000|2021-08-26 01:11:30|9424.4|9409.4|9427.3|9412.3|9427.8|9412.8|9424.4|9409.4|4
1629940300000|2021-08-26 01:11:40|9426.9|9411.9|9426.8|9411.8|9427.3|9412.3|9426.8|9411.8|0
1629940310000|2021-08-26 01:11:50|9427.3|9412.3|9428.3|9413.3|9428.3|9413.3|9427.3|9412.3|0
1629940330000|2021-08-26 01:12:10|9427.9|9412.9|9427.8|9412.8|9428.1|9413.1|9427.8|9412.8|0
1629940340000|2021-08-26 01:12:20|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|0
1629940480000|2021-08-26 01:14:40|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1629940490000|2021-08-26 01:14:50|9425.6|9410.6|9424.6|9409.6|9425.6|9410.6|9424.6|9409.6|3
1629940530000|2021-08-26 01:15:30|9424.9|9409.9|9425.1|9410.1|9425.1|9410.1|9424.9|9409.9|10
1629940540000|2021-08-26 01:15:40|9424.7|9409.7|9425.1|9410.1|9425.1|9410.1|9424.1|9409.1|4
1629940550000|2021-08-26 01:15:50|||||||||3
1629940570000|2021-08-26 01:16:10|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|9424.6|9409.6|0
1629940590000|2021-08-26 01:16:30|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|1
1629940610000|2021-08-26 01:16:50|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|0
1629940620000|2021-08-26 01:17:00|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|3
1629940630000|2021-08-26 01:17:10|9421.4|9406.4|9420.1|9405.1|9421.4|9406.4|9420.1|9405.1|5
1629940640000|2021-08-26 01:17:20|9418.4|9403.4|9417.4|9402.4|9418.4|9403.4|9417.4|9402.4|0
1629940660000|2021-08-26 01:17:40|9417.9|9402.9|9418.6|9403.6|9418.6|9403.6|9417.9|9402.9|3
1629940680000|2021-08-26 01:18:00|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|0
1629940710000|2021-08-26 01:18:30|||||||||1
1629940750000|2021-08-26 01:19:10|9416.7|9401.7|9416.1|9401.1|9416.7|9401.7|9416.1|9401.1|3
1629940770000|2021-08-26 01:19:30|||||||||3
1629940780000|2021-08-26 01:19:40|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|4
1629940800000|2021-08-26 01:20:00|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|1
1629940820000|2021-08-26 01:20:20|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|0
1629940900000|2021-08-26 01:21:40|9416.1|9401.1|9416.9|9401.9|9416.9|9401.9|9416.1|9401.1|0
1629940910000|2021-08-26 01:21:50|9417.1|9402.1|9415.7|9400.7|9417.1|9402.1|9415.1|9400.1|1
1629940960000|2021-08-26 01:22:40|9415.4|9400.4|9415.7|9400.7|9415.7|9400.7|9415.4|9400.4|0
1629941000000|2021-08-26 01:23:20|9415.1|9400.1|9415.4|9400.4|9415.4|9400.4|9415.1|9400.1|1
1629941130000|2021-08-26 01:25:30|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|0
1629941360000|2021-08-26 01:29:20|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|0
1629941410000|2021-08-26 01:30:10|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|2
1629941470000|2021-08-26 01:31:10|||||||||2
1629941530000|2021-08-26 01:32:10|||||||||2
1629941590000|2021-08-26 01:33:10|9414.7|9399.7|9413.9|9398.9|9414.7|9399.7|9413.9|9398.9|2
1629941600000|2021-08-26 01:33:20|9413.6|9398.6|9413.4|9398.4|9413.6|9398.6|9412.4|9397.4|4
1629941610000|2021-08-26 01:33:30|9412.4|9397.4|9413.7|9398.7|9413.9|9398.9|9412.4|9397.4|0
1629941620000|2021-08-26 01:33:40|9413.5|9398.5|9412.4|9397.4|9413.5|9398.5|9412.4|9397.4|1
1629941650000|2021-08-26 01:34:10|9412|9397|9411.9|9396.9|9412|9397|9411.9|9396.9|2
1629941670000|2021-08-26 01:34:30|9409.9|9394.9|9408.9|9393.9|9409.9|9394.9|9408.9|9393.9|0
1629941690000|2021-08-26 01:34:50|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|1
1629941700000|2021-08-26 01:35:00|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1629941730000|2021-08-26 01:35:30|9407.2|9392.2|9408.2|9393.2|9408.2|9393.2|9407.2|9392.2|0
1629941740000|2021-08-26 01:35:40|9409.2|9394.2|9410.2|9395.2|9410.2|9395.2|9409.2|9394.2|0
1629941750000|2021-08-26 01:35:50|9410.9|9395.9|9411.4|9396.4|9411.4|9396.4|9410.9|9395.9|0
1629941850000|2021-08-26 01:37:30|||||||||1
1629941980000|2021-08-26 01:39:40|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|0
1629942020000|2021-08-26 01:40:20|9411.7|9396.7|9410.9|9395.9|9411.7|9396.7|9410.9|9395.9|0
1629942030000|2021-08-26 01:40:30|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1629942110000|2021-08-26 01:41:50|9410.7|9395.7|9410.9|9395.9|9410.9|9395.9|9410.7|9395.7|1
1629942420000|2021-08-26 01:47:00|9411.4|9396.4|9411.5|9396.5|9411.9|9396.9|9411.4|9396.4|0
1629942430000|2021-08-26 01:47:10|9410.9|9395.9|9411|9396|9411|9396|9410.9|9395.9|0
1629942620000|2021-08-26 01:50:20|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629942630000|2021-08-26 01:50:30|9413|9398|9413|9398|9413|9398|9413|9398|0
1629942640000|2021-08-26 01:50:40|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629942670000|2021-08-26 01:51:10|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|0
1629943110000|2021-08-26 01:58:30|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629943120000|2021-08-26 01:58:40|9413|9398|9412.2|9397.2|9413|9398|9411.9|9396.9|2
1629943130000|2021-08-26 01:58:50|9411.7|9396.7|9410.7|9395.7|9411.7|9396.7|9410.7|9395.7|2
1629943150000|2021-08-26 01:59:10|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1629943160000|2021-08-26 01:59:20|9406.2|9391.2|9406.7|9391.7|9406.7|9391.7|9406.2|9391.2|11
1629943170000|2021-08-26 01:59:30|9407|9392|9407.5|9392.5|9407.5|9392.5|9407|9392|0
1629943180000|2021-08-26 01:59:40|9406|9391|9405.5|9390.5|9406.4|9391.4|9405.5|9390.5|9
1629943200000|2021-08-26 02:00:00|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629943440000|2021-08-26 02:04:00|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1629943480000|2021-08-26 02:04:40|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629943490000|2021-08-26 02:04:50|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|2
1629943500000|2021-08-26 02:05:00|9404.9|9389.9|9402.2|9387.2|9404.9|9389.9|9402.2|9387.2|20
1629943510000|2021-08-26 02:05:10|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629943530000|2021-08-26 02:05:30|9400|9385|9391.7|9376.7|9400|9385|9391.7|9376.7|31
1629943540000|2021-08-26 02:05:40|9391|9376|9390.7|9375.7|9391|9376|9390.7|9375.7|0
1629943550000|2021-08-26 02:05:50|9390.4|9375.4|9390.2|9375.2|9390.4|9375.4|9390.2|9375.2|0
1629943560000|2021-08-26 02:06:00|9389.9|9374.9|9390.2|9375.2|9390.2|9375.2|9389.9|9374.9|1
1629943570000|2021-08-26 02:06:10|9389.9|9374.9|9389.9|9374.9|9390.7|9375.7|9389.9|9374.9|2
1629943580000|2021-08-26 02:06:20|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629943590000|2021-08-26 02:06:30|9390.5|9375.5|9389.9|9374.9|9390.5|9375.5|9389.9|9374.9|1
1629943620000|2021-08-26 02:07:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629943630000|2021-08-26 02:07:10|||||||||2
1629943640000|2021-08-26 02:07:20|9390.5|9375.5|9390.7|9375.7|9390.7|9375.7|9390.5|9375.5|0
1629943650000|2021-08-26 02:07:30|9390.5|9375.5|9392|9377|9392|9377|9390.5|9375.5|1
1629943670000|2021-08-26 02:07:50|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|0
1629943680000|2021-08-26 02:08:00|9392.9|9377.9|9393|9378|9393|9378|9392.9|9377.9|0
1629943690000|2021-08-26 02:08:10|9393.4|9378.4|9393.5|9378.5|9393.5|9378.5|9393.4|9378.4|0
1629943700000|2021-08-26 02:08:20|9392.2|9377.2|9389.2|9374.2|9392.2|9377.2|9389.2|9374.2|5
1629943710000|2021-08-26 02:08:30|||||||||3
1629943720000|2021-08-26 02:08:40|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|1
1629943730000|2021-08-26 02:08:50|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|3
1629943740000|2021-08-26 02:09:00|9389.4|9374.4|9385.8|9370.8|9389.4|9374.4|9385.3|9370.3|11
1629943750000|2021-08-26 02:09:10|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1629943760000|2021-08-26 02:09:20|9384.8|9369.8|9380.3|9365.3|9384.8|9369.8|9376.2|9361.2|16
1629943770000|2021-08-26 02:09:30|9380|9365|9380|9365|9380.3|9365.3|9379.5|9364.5|0
1629943780000|2021-08-26 02:09:40|9380.5|9365.5|9381|9366|9381.7|9366.7|9380.5|9365.5|0
1629943790000|2021-08-26 02:09:50|9381.3|9366.3|9381.7|9366.7|9381.7|9366.7|9381|9366|0
1629943800000|2021-08-26 02:10:00|9382|9367|9381.8|9366.8|9382.5|9367.5|9381.8|9366.8|0
1629943810000|2021-08-26 02:10:10|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|0
1629943820000|2021-08-26 02:10:20|9382|9367|9382.5|9367.5|9382.5|9367.5|9381.5|9366.5|0
1629943830000|2021-08-26 02:10:30|9382.2|9367.2|9382|9367|9382.2|9367.2|9381.7|9366.7|0
1629943840000|2021-08-26 02:10:40|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1629943850000|2021-08-26 02:10:50|9382.7|9367.7|9384.5|9369.5|9384.5|9369.5|9382.7|9367.7|0
1629943860000|2021-08-26 02:11:00|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1629943870000|2021-08-26 02:11:10|9383.8|9368.8|9385.4|9370.4|9385.4|9370.4|9383.8|9368.8|8
1629943880000|2021-08-26 02:11:20|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|0
1629943930000|2021-08-26 02:12:10|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|2
1629943940000|2021-08-26 02:12:20|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|1
1629943970000|2021-08-26 02:12:50|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|1
1629943990000|2021-08-26 02:13:10|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1629944010000|2021-08-26 02:13:30|9385.2|9370.2|9382.5|9367.5|9385.2|9370.2|9382.5|9367.5|1
1629944040000|2021-08-26 02:14:00|||||||||2
1629944060000|2021-08-26 02:14:20|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|0
1629944070000|2021-08-26 02:14:30|9383.5|9368.5|9388.5|9373.5|9389|9374|9383.5|9368.5|2
1629944080000|2021-08-26 02:14:40|9388.2|9373.2|9388.2|9373.2|9388.7|9373.7|9387.7|9372.7|0
1629944090000|2021-08-26 02:14:50|9388.5|9373.5|9386.7|9371.7|9388.5|9373.5|9386.7|9371.7|3
1629944130000|2021-08-26 02:15:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1629944140000|2021-08-26 02:15:40|9387.3|9372.3|9388.3|9373.3|9388.3|9373.3|9387.3|9372.3|1
1629944150000|2021-08-26 02:15:50|9390.8|9375.8|9389.8|9374.8|9391.3|9376.3|9389.8|9374.8|0
1629944200000|2021-08-26 02:16:40|9387|9372|9387|9372|9387|9372|9387|9372|1
1629944300000|2021-08-26 02:18:20|9383.6|9368.6|9376.8|9361.8|9383.6|9368.6|9376.5|9361.5|9
1629944310000|2021-08-26 02:18:30|9376.5|9361.5|9377.3|9362.3|9377.3|9362.3|9376.5|9361.5|0
1629944320000|2021-08-26 02:18:40|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|1
1629944330000|2021-08-26 02:18:50|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|1
1629944340000|2021-08-26 02:19:00|9382.9|9367.9|9383.8|9368.8|9384.3|9369.3|9382.9|9367.9|6
1629944370000|2021-08-26 02:19:30|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|2
1629944380000|2021-08-26 02:19:40|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629944390000|2021-08-26 02:19:50|9383.7|9368.7|9383.8|9368.8|9383.8|9368.8|9383.3|9368.3|2
1629944400000|2021-08-26 02:20:00|9384.2|9369.2|9383.8|9368.8|9384.3|9369.3|9383.8|9368.8|1
1629944410000|2021-08-26 02:20:10|9384.3|9369.3|9383.8|9368.8|9384.3|9369.3|9383.8|9368.8|1
1629944420000|2021-08-26 02:20:20|9383.7|9368.7|9383.3|9368.3|9383.7|9368.7|9383.3|9368.3|3
1629944430000|2021-08-26 02:20:30|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|1
1629944540000|2021-08-26 02:22:20|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|0
1629944560000|2021-08-26 02:22:40|9384.2|9369.2|9383.8|9368.8|9384.2|9369.2|9383.8|9368.8|2
1629944660000|2021-08-26 02:24:20|||||||||1
1629944960000|2021-08-26 02:29:20|9384.2|9369.2|9384.3|9369.3|9384.3|9369.3|9384.2|9369.2|0
1629944970000|2021-08-26 02:29:30|9384|9369|9383.8|9368.8|9384|9369|9383.8|9368.8|0
1629945000000|2021-08-26 02:30:00|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|0
1629945010000|2021-08-26 02:30:10|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1629945020000|2021-08-26 02:30:20|9384.2|9369.2|9384.3|9369.3|9384.3|9369.3|9384.2|9369.2|0
1629945050000|2021-08-26 02:30:50|9384|9369|9384|9369|9384|9369|9384|9369|0
1629945060000|2021-08-26 02:31:00|9383.8|9368.8|9384.3|9369.3|9384.3|9369.3|9383.8|9368.8|0
1629945100000|2021-08-26 02:31:40|9384|9369|9384.2|9369.2|9384.2|9369.2|9383.8|9368.8|0
1629945120000|2021-08-26 02:32:00|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|0
1629945140000|2021-08-26 02:32:20|9383.8|9368.8|9384.3|9369.3|9384.3|9369.3|9383.8|9368.8|0
1629945180000|2021-08-26 02:33:00|9384|9369|9384.3|9369.3|9384.3|9369.3|9384|9369|0
1629945190000|2021-08-26 02:33:10|9382.4|9367.4|9381.7|9366.7|9384.3|9369.3|9379.9|9364.9|1
1629945200000|2021-08-26 02:33:20|9382|9367|9382.8|9367.8|9382.8|9367.8|9382|9367|0
1629945210000|2021-08-26 02:33:30|9382.4|9367.4|9381.2|9366.2|9382.4|9367.4|9380.3|9365.3|2
1629945220000|2021-08-26 02:33:40|9381.5|9366.5|9380.5|9365.5|9381.5|9366.5|9380|9365|0
1629945230000|2021-08-26 02:33:50|9377.5|9362.5|9377.8|9362.8|9377.8|9362.8|9377.5|9362.5|0
1629945280000|2021-08-26 02:34:40|9377|9362|9376.8|9361.8|9377|9362|9374.5|9359.5|2
1629945300000|2021-08-26 02:35:00|9377|9362|9377|9362|9377|9362|9377|9362|0
1629945330000|2021-08-26 02:35:30|||||||||1
1629945340000|2021-08-26 02:35:40|9376.7|9361.7|9375.8|9360.8|9376.7|9361.7|9375.5|9360.5|0
1629945350000|2021-08-26 02:35:50|9377|9362|9377|9362|9377|9362|9377|9362|0
1629945360000|2021-08-26 02:36:00|9374.2|9359.2|9376.5|9361.5|9376.5|9361.5|9374.2|9359.2|1
1629945420000|2021-08-26 02:37:00|9377.5|9362.5|9377.8|9362.8|9377.8|9362.8|9377.5|9362.5|0
1629945430000|2021-08-26 02:37:10|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|0
1629945440000|2021-08-26 02:37:20|||||||||2
1629945450000|2021-08-26 02:37:30|||||||||1
1629945490000|2021-08-26 02:38:10|||||||||4
1629945640000|2021-08-26 02:40:40|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|1
1629945760000|2021-08-26 02:42:40|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|2
1629945770000|2021-08-26 02:42:50|9376|9361|9376.2|9361.2|9376.2|9361.2|9376|9361|0
1629946150000|2021-08-26 02:49:10|9375|9360|9375|9360|9375|9360|9375|9360|0
1629946160000|2021-08-26 02:49:20|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1629946170000|2021-08-26 02:49:30|9375.4|9360.4|9375.7|9360.7|9375.7|9360.7|9374.9|9359.9|0
1629946180000|2021-08-26 02:49:40|9374|9359|9374|9359|9374|9359|9374|9359|0
1629946190000|2021-08-26 02:49:50|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1629946200000|2021-08-26 02:50:00|9374.9|9359.9|9373.5|9358.5|9374.9|9359.9|9373.5|9358.5|0
1629946210000|2021-08-26 02:50:10|9374.2|9359.2|9375.5|9360.5|9375.5|9360.5|9374.2|9359.2|0
1629946220000|2021-08-26 02:50:20|9374.9|9359.9|9375.5|9360.5|9375.5|9360.5|9373.2|9358.2|0
1629946260000|2021-08-26 02:51:00|9374.9|9359.9|9373.5|9358.5|9374.9|9359.9|9373.5|9358.5|0
1629946270000|2021-08-26 02:51:10|9374.2|9359.2|9375.5|9360.5|9375.5|9360.5|9374.2|9359.2|0
1629946310000|2021-08-26 02:51:50|9377|9362|9377|9362|9377|9362|9377|9362|0
1629946390000|2021-08-26 02:53:10|9375|9360|9375|9360|9375|9360|9375|9360|3
1629946400000|2021-08-26 02:53:20|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|1
1629946430000|2021-08-26 02:53:50|9368.8|9353.8|9365.5|9350.5|9368.8|9353.8|9365.5|9350.5|13
1629946450000|2021-08-26 02:54:10|9364|9349|9364.9|9349.9|9364.9|9349.9|9364|9349|19
1629946460000|2021-08-26 02:54:20|9364.5|9349.5|9365.4|9350.4|9365.4|9350.4|9364|9349|0
1629946470000|2021-08-26 02:54:30|9365.5|9350.5|9365|9350|9365.9|9350.9|9364.5|9349.5|2
1629946510000|2021-08-26 02:55:10|9365.4|9350.4|9365.5|9350.5|9366|9351|9365.4|9350.4|0
1629946520000|2021-08-26 02:55:20|9365.9|9350.9|9366|9351|9366|9351|9365.9|9350.9|0
1629946570000|2021-08-26 02:56:10|9363|9348|9363|9348|9363|9348|9363|9348|0
1629946610000|2021-08-26 02:56:50|9361|9346|9362.5|9347.5|9362.5|9347.5|9361|9346|0
1629946630000|2021-08-26 02:57:10|9363|9348|9364|9349|9364|9349|9363|9348|2
1629946640000|2021-08-26 02:57:20|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1629946680000|2021-08-26 02:58:00|||||||||1
1629946780000|2021-08-26 02:59:40|9367|9352|9369.5|9354.5|9369.5|9354.5|9367|9352|20
1629946810000|2021-08-26 03:00:10|9369.9|9354.9|9370.5|9355.5|9370.5|9355.5|9369.9|9354.9|2
1629946900000|2021-08-26 03:01:40|9368.8|9353.8|9368|9353|9368.8|9353.8|9368|9353|0
1629946930000|2021-08-26 03:02:10|9364|9349|9364|9349|9364|9349|9364|9349|1
1629946950000|2021-08-26 03:02:30|9363|9348|9363|9348|9363|9348|9363|9348|0
1629946980000|2021-08-26 03:03:00|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|0
1629947100000|2021-08-26 03:05:00|9360|9345|9359|9344|9360|9345|9359|9344|13
1629947140000|2021-08-26 03:05:40|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|2
1629947150000|2021-08-26 03:05:50|||||||||1
1629947160000|2021-08-26 03:06:00|9358.2|9343.2|9358|9343|9358.2|9343.2|9358|9343|5
1629947180000|2021-08-26 03:06:20|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|1
1629947210000|2021-08-26 03:06:50|9359|9344|9359|9344|9359|9344|9359|9344|2
1629947220000|2021-08-26 03:07:00|9358.7|9343.7|9358|9343|9358.7|9343.7|9358|9343|2
1629947230000|2021-08-26 03:07:10|9358.4|9343.4|9359|9344|9359|9344|9358.4|9343.4|0
1629947260000|2021-08-26 03:07:40|9360.3|9345.3|9363|9348|9363|9348|9360.3|9345.3|4
1629947270000|2021-08-26 03:07:50|9364|9349|9364.5|9349.5|9365|9350|9364|9349|22
1629947280000|2021-08-26 03:08:00|9365.5|9350.5|9366.5|9351.5|9366.5|9351.5|9365.5|9350.5|2
1629947290000|2021-08-26 03:08:10|9366.9|9351.9|9366.5|9351.5|9367|9352|9366.5|9351.5|0
1629947300000|2021-08-26 03:08:20|9366.2|9351.2|9366|9351|9366.2|9351.2|9366|9351|0
1629947330000|2021-08-26 03:08:50|9368.5|9353.5|9367.5|9352.5|9368.5|9353.5|9367.5|9352.5|1
1629947340000|2021-08-26 03:09:00|9367.8|9352.8|9369.5|9354.5|9369.5|9354.5|9367.8|9352.8|1
1629947360000|2021-08-26 03:09:20|9369.8|9354.8|9371|9356|9371|9356|9369.8|9354.8|1
1629947380000|2021-08-26 03:09:40|9370.7|9355.7|9370|9355|9370.7|9355.7|9370|9355|2
1629947470000|2021-08-26 03:11:10|9369.5|9354.5|9368.5|9353.5|9369.5|9354.5|9367.7|9352.7|0
1629947480000|2021-08-26 03:11:20|9368|9353|9368|9353|9368|9353|9368|9353|0
1629947510000|2021-08-26 03:11:50|9367.5|9352.5|9368.4|9353.4|9368.4|9353.4|9367.5|9352.5|0
1629947520000|2021-08-26 03:12:00|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368|9353|0
1629947530000|2021-08-26 03:12:10|9367.5|9352.5|9368.5|9353.5|9368.5|9353.5|9367.5|9352.5|0
1629947540000|2021-08-26 03:12:20|9368|9353|9366.2|9351.2|9370|9355|9366.2|9351.2|1
1629947550000|2021-08-26 03:12:30|9366|9351|9365.5|9350.5|9366.4|9351.4|9365.5|9350.5|0
1629947580000|2021-08-26 03:13:00|9364.8|9349.8|9361.3|9346.3|9365.5|9350.5|9361.3|9346.3|21
1629947590000|2021-08-26 03:13:10|9361|9346|9352.3|9337.3|9361|9346|9352.3|9337.3|29
1629947600000|2021-08-26 03:13:20|9351.8|9336.8|9347.2|9332.2|9351.8|9336.8|9347.2|9332.2|29
1629947610000|2021-08-26 03:13:30|9346.8|9331.8|9349.5|9334.5|9351.1|9336.1|9345|9330|52
1629947620000|2021-08-26 03:13:40|9349.8|9334.8|9350.6|9335.6|9350.6|9335.6|9349.8|9334.8|0
1629947630000|2021-08-26 03:13:50|9351|9336|9351.5|9336.5|9351.5|9336.5|9351|9336|0
1629947640000|2021-08-26 03:14:00|9350.8|9335.8|9350.8|9335.8|9351.5|9336.5|9350.3|9335.3|6
1629947650000|2021-08-26 03:14:10|9350.5|9335.5|9350.5|9335.5|9350.8|9335.8|9350.3|9335.3|8
1629947710000|2021-08-26 03:15:10|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|0
1629947720000|2021-08-26 03:15:20|9353.3|9338.3|9350.5|9335.5|9353.3|9338.3|9350.1|9335.1|4
1629947730000|2021-08-26 03:15:30|9350.1|9335.1|9348.8|9333.8|9350.1|9335.1|9348.3|9333.3|8
1629947740000|2021-08-26 03:15:40|9348.6|9333.6|9343.8|9328.8|9348.8|9333.8|9343.8|9328.8|11
1629947750000|2021-08-26 03:15:50|9344.2|9329.2|9346.5|9331.5|9346.5|9331.5|9343.8|9328.8|1
1629947760000|2021-08-26 03:16:00|9347|9332|9342.6|9327.6|9347|9332|9342.6|9327.6|1
1629947770000|2021-08-26 03:16:10|9343|9328|9343|9328|9343|9328|9343|9328|6
1629947780000|2021-08-26 03:16:20|||||||||7
1629947790000|2021-08-26 03:16:30|||||||||2
1629947820000|2021-08-26 03:17:00|9343.7|9328.7|9348.5|9333.5|9348.5|9333.5|9343.7|9328.7|4
1629947830000|2021-08-26 03:17:10|9348|9333|9349|9334|9349.1|9334.1|9348|9333|1
1629947840000|2021-08-26 03:17:20|9351.5|9336.5|9352|9337|9352|9337|9351.5|9336.5|0
1629947850000|2021-08-26 03:17:30|9351.3|9336.3|9351|9336|9351.3|9336.3|9351|9336|0
1629947870000|2021-08-26 03:17:50|9350.5|9335.5|9349.1|9334.1|9351.5|9336.5|9349.1|9334.1|1
1629947880000|2021-08-26 03:18:00|9348|9333|9348|9333|9348|9333|9348|9333|0
1629947910000|2021-08-26 03:18:30|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|0
1629947920000|2021-08-26 03:18:40|9347|9332|9347|9332|9347|9332|9347|9332|0
1629947960000|2021-08-26 03:19:20|9346.5|9331.5|9344.8|9329.8|9346.5|9331.5|9344.8|9329.8|1
1629947970000|2021-08-26 03:19:30|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1629947980000|2021-08-26 03:19:40|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1629947990000|2021-08-26 03:19:50|9343.7|9328.7|9341.3|9326.3|9343.7|9328.7|9341.3|9326.3|1
1629948000000|2021-08-26 03:20:00|9341|9326|9340.6|9325.6|9341|9326|9340.6|9325.6|17
1629948020000|2021-08-26 03:20:20|||||||||1
1629948030000|2021-08-26 03:20:30|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|3
1629948040000|2021-08-26 03:20:40|9339.5|9324.5|9335|9320|9339.5|9324.5|9335|9320|20
1629948060000|2021-08-26 03:21:00|9334.8|9319.8|9333.5|9318.5|9334.8|9319.8|9333.5|9318.5|4
1629948070000|2021-08-26 03:21:10|9333|9318|9333|9318|9333|9318|9333|9318|1
1629948080000|2021-08-26 03:21:20|||||||||1
1629948120000|2021-08-26 03:22:00|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|2
1629948130000|2021-08-26 03:22:10|||||||||1
1629948150000|2021-08-26 03:22:30|9330.6|9315.6|9330.3|9315.3|9330.6|9315.6|9330.3|9315.3|0
1629948160000|2021-08-26 03:22:40|9330.1|9315.1|9330.8|9315.8|9330.8|9315.8|9330.1|9315.1|2
1629948170000|2021-08-26 03:22:50|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|0
1629948180000|2021-08-26 03:23:00|9331.8|9316.8|9332.1|9317.1|9332.1|9317.1|9331.8|9316.8|1
1629948190000|2021-08-26 03:23:10|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|1
1629948220000|2021-08-26 03:23:40|9340|9325|9336|9321|9340|9325|9332.5|9317.5|13
1629948240000|2021-08-26 03:24:00|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|1
1629948250000|2021-08-26 03:24:10|9333.1|9318.1|9333.3|9318.3|9333.6|9318.6|9333.1|9318.1|0
1629948270000|2021-08-26 03:24:30|9333.1|9318.1|9333.5|9318.5|9333.8|9318.8|9333.1|9318.1|0
1629948280000|2021-08-26 03:24:40|9334|9319|9336|9321|9336|9321|9333.5|9318.5|2
1629948300000|2021-08-26 03:25:00|9336.6|9321.6|9337.3|9322.3|9337.3|9322.3|9336.6|9321.6|0
1629948310000|2021-08-26 03:25:10|9337|9322|9337|9322|9337|9322|9337|9322|0
1629948320000|2021-08-26 03:25:20|9340|9325|9340|9325|9340|9325|9340|9325|0
1629948330000|2021-08-26 03:25:30|9338|9323|9337.5|9322.5|9338|9323|9336.8|9321.8|1
1629948340000|2021-08-26 03:25:40|9336.8|9321.8|9337|9322|9337|9322|9336.5|9321.5|0
1629948360000|2021-08-26 03:26:00|9334.5|9319.5|9334.3|9319.3|9335.1|9320.1|9333.6|9318.6|54
1629948370000|2021-08-26 03:26:10|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1629948380000|2021-08-26 03:26:20|9333.6|9318.6|9335.1|9320.1|9335.1|9320.1|9333.6|9318.6|0
1629948400000|2021-08-26 03:26:40|9335.8|9320.8|9336|9321|9336|9321|9335.1|9320.1|0
1629948410000|2021-08-26 03:26:50|||||||||3
1629948440000|2021-08-26 03:27:20|9335.5|9320.5|9334.6|9319.6|9335.5|9320.5|9334.6|9319.6|2
1629948450000|2021-08-26 03:27:30|9335.1|9320.1|9334.5|9319.5|9335.1|9320.1|9334.5|9319.5|0
1629948460000|2021-08-26 03:27:40|9334.3|9319.3|9334.6|9319.6|9334.6|9319.6|9334.1|9319.1|0
1629948470000|2021-08-26 03:27:50|9334.1|9319.1|9336.5|9321.5|9336.5|9321.5|9334.1|9319.1|0
1629948480000|2021-08-26 03:28:00|9336|9321|9336|9321|9336|9321|9336|9321|0
1629948490000|2021-08-26 03:28:10|9336.3|9321.3|9336|9321|9336.5|9321.5|9336|9321|0
1629948500000|2021-08-26 03:28:20|9336.5|9321.5|9336|9321|9336.5|9321.5|9336|9321|0
1629948510000|2021-08-26 03:28:30|9336.3|9321.3|9336|9321|9336.5|9321.5|9336|9321|0
1629948520000|2021-08-26 03:28:40|9336.3|9321.3|9336|9321|9336.5|9321.5|9336|9321|0
1629948530000|2021-08-26 03:28:50|9336.5|9321.5|9336|9321|9336.5|9321.5|9336|9321|0
1629948540000|2021-08-26 03:29:00|9336.3|9321.3|9336.5|9321.5|9337|9322|9336.3|9321.3|0
1629948550000|2021-08-26 03:29:10|9336.8|9321.8|9336.5|9321.5|9337|9322|9336.5|9321.5|0
1629948560000|2021-08-26 03:29:20|9336.8|9321.8|9336.5|9321.5|9337|9322|9336.5|9321.5|0
1629948570000|2021-08-26 03:29:30|9337|9322|9336.5|9321.5|9337|9322|9336.5|9321.5|0
1629948580000|2021-08-26 03:29:40|9327.6|9312.6|9325.8|9310.8|9327.6|9312.6|9325.8|9310.8|53
1629948590000|2021-08-26 03:29:50|9326.3|9311.3|9325.8|9310.8|9326.3|9311.3|9325.8|9310.8|0
1629948600000|2021-08-26 03:30:00|9326.1|9311.1|9325.8|9310.8|9326.3|9311.3|9325.8|9310.8|0
1629948610000|2021-08-26 03:30:10|9325.6|9310.6|9326.3|9311.3|9326.3|9311.3|9325.6|9310.6|1
1629948620000|2021-08-26 03:30:20|9326|9311|9326.3|9311.3|9326.3|9311.3|9325.8|9310.8|0
1629948630000|2021-08-26 03:30:30|9326|9311|9326.3|9311.3|9326.3|9311.3|9326|9311|0
1629948640000|2021-08-26 03:30:40|9326|9311|9326.1|9311.1|9326.1|9311.1|9325.8|9310.8|0
1629948650000|2021-08-26 03:30:50|9325.8|9310.8|9326.3|9311.3|9326.3|9311.3|9325.8|9310.8|0
1629948660000|2021-08-26 03:31:00|9326|9311|9326.3|9311.3|9326.3|9311.3|9326|9311|0
1629948670000|2021-08-26 03:31:10|9326|9311|9326.3|9311.3|9326.3|9311.3|9325.8|9310.8|0
1629948680000|2021-08-26 03:31:20|9325.8|9310.8|9324.5|9309.5|9325.8|9310.8|9324.5|9309.5|1
1629948690000|2021-08-26 03:31:30|9324|9309|9324|9309|9324|9309|9324|9309|0
1629948700000|2021-08-26 03:31:40|9323.6|9308.6|9324.5|9309.5|9324.8|9309.8|9323.5|9308.5|0
1629948710000|2021-08-26 03:31:50|9324|9309|9326.6|9311.6|9326.6|9311.6|9324|9309|0
1629948720000|2021-08-26 03:32:00|9326.3|9311.3|9324.5|9309.5|9326.3|9311.3|9324|9309|2
1629948730000|2021-08-26 03:32:10|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325|9310|0
1629948740000|2021-08-26 03:32:20|9325|9310|9324.5|9309.5|9325.3|9310.3|9324.5|9309.5|0
1629948750000|2021-08-26 03:32:30|9324|9309|9326.5|9311.5|9326.5|9311.5|9324|9309|0
1629948770000|2021-08-26 03:32:50|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|1
1629948780000|2021-08-26 03:33:00|||||||||2
1629948790000|2021-08-26 03:33:10|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|1
1629948850000|2021-08-26 03:34:10|9317.8|9302.8|9317.6|9302.6|9317.8|9302.8|9317.6|9302.6|0
1629948890000|2021-08-26 03:34:50|9318|9303|9318.5|9303.5|9318.5|9303.5|9318|9303|6
1629948900000|2021-08-26 03:35:00|9318.6|9303.6|9319|9304|9319|9304|9318.6|9303.6|2
1629948910000|2021-08-26 03:35:10|||||||||2
1629948920000|2021-08-26 03:35:20|||||||||2
1629948940000|2021-08-26 03:35:40|||||||||1
1629948950000|2021-08-26 03:35:50|||||||||2
1629948960000|2021-08-26 03:36:00|||||||||7
1629948970000|2021-08-26 03:36:10|||||||||3
1629948980000|2021-08-26 03:36:20|||||||||3
1629948990000|2021-08-26 03:36:30|||||||||2
1629949000000|2021-08-26 03:36:40|9320.5|9305.5|9321.1|9306.1|9321.1|9306.1|9320.5|9305.5|1
1629949010000|2021-08-26 03:36:50|9321.5|9306.5|9324.6|9309.6|9325.3|9310.3|9321.5|9306.5|2
1629949020000|2021-08-26 03:37:00|9324|9309|9324.1|9309.1|9324.1|9309.1|9323.8|9308.8|1
1629949030000|2021-08-26 03:37:10|9324.3|9309.3|9324|9309|9324.3|9309.3|9324|9309|1
1629949040000|2021-08-26 03:37:20|9324.3|9309.3|9324|9309|9324.3|9309.3|9324|9309|1
1629949050000|2021-08-26 03:37:30|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|0
1629949070000|2021-08-26 03:37:50|9326.6|9311.6|9327.6|9312.6|9327.6|9312.6|9326.6|9311.6|1
1629949080000|2021-08-26 03:38:00|9329.8|9314.8|9330.8|9315.8|9330.8|9315.8|9329.8|9314.8|12
1629949090000|2021-08-26 03:38:10|9331.1|9316.1|9332.3|9317.3|9332.3|9317.3|9331.1|9316.1|0
1629949140000|2021-08-26 03:39:00|9333|9318|9333.3|9318.3|9333.3|9318.3|9333|9318|0
1629949170000|2021-08-26 03:39:30|9334.3|9319.3|9335.3|9320.3|9335.3|9320.3|9334.3|9319.3|1
1629949180000|2021-08-26 03:39:40|9335.8|9320.8|9339.3|9324.3|9339.3|9324.3|9335.8|9320.8|2
1629949190000|2021-08-26 03:39:50|9338.3|9323.3|9338.5|9323.5|9338.8|9323.8|9338.3|9323.3|0
1629949200000|2021-08-26 03:40:00|9339|9324|9339.3|9324.3|9339.3|9324.3|9338.5|9323.5|0
1629949210000|2021-08-26 03:40:10|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1629949220000|2021-08-26 03:40:20|9340.1|9325.1|9340.8|9325.8|9340.8|9325.8|9340.1|9325.1|1
1629949230000|2021-08-26 03:40:30|9341.3|9326.3|9339.8|9324.8|9341.3|9326.3|9339.8|9324.8|0
1629949250000|2021-08-26 03:40:50|9340.8|9325.8|9341.6|9326.6|9341.6|9326.6|9340.8|9325.8|0
1629949260000|2021-08-26 03:41:00|9341.8|9326.8|9342.8|9327.8|9342.8|9327.8|9341.8|9326.8|0
1629949280000|2021-08-26 03:41:20|9344.3|9329.3|9345|9330|9345|9330|9344.3|9329.3|0
1629949290000|2021-08-26 03:41:30|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|0
1629949300000|2021-08-26 03:41:40|9345.5|9330.5|9344|9329|9345.8|9330.8|9344|9329|4
1629949320000|2021-08-26 03:42:00|9343.3|9328.3|9341.8|9326.8|9343.3|9328.3|9341.8|9326.8|0
1629949370000|2021-08-26 03:42:50|9338.8|9323.8|9336.8|9321.8|9338.8|9323.8|9336.3|9321.3|2
1629949380000|2021-08-26 03:43:00|9336.6|9321.6|9338.6|9323.6|9338.6|9323.6|9336.3|9321.3|0
1629949390000|2021-08-26 03:43:10|9338.1|9323.1|9337.1|9322.1|9338.1|9323.1|9336.3|9321.3|0
1629949400000|2021-08-26 03:43:20|9336.8|9321.8|9337.1|9322.1|9337.1|9322.1|9336.8|9321.8|0
1629949410000|2021-08-26 03:43:30|9336.8|9321.8|9339.1|9324.1|9339.1|9324.1|9336.8|9321.8|0
1629949420000|2021-08-26 03:43:40|9338.8|9323.8|9338.6|9323.6|9338.8|9323.8|9336.8|9321.8|0
1629949430000|2021-08-26 03:43:50|9338.1|9323.1|9337.6|9322.6|9338.6|9323.6|9337.5|9322.5|0
1629949440000|2021-08-26 03:44:00|9337|9322|9338.6|9323.6|9338.6|9323.6|9336.6|9321.6|0
1629949450000|2021-08-26 03:44:10|9339|9324|9339.6|9324.6|9339.6|9324.6|9338.6|9323.6|0
1629949460000|2021-08-26 03:44:20|9339.3|9324.3|9338.5|9323.5|9339.3|9324.3|9338.1|9323.1|1
1629949470000|2021-08-26 03:44:30|9338.6|9323.6|9336.6|9321.6|9339.5|9324.5|9336.6|9321.6|0
1629949480000|2021-08-26 03:44:40|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|0
1629949490000|2021-08-26 03:44:50|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1629949500000|2021-08-26 03:45:00|9340.3|9325.3|9341|9326|9341|9326|9340.3|9325.3|0
1629949510000|2021-08-26 03:45:10|9342.1|9327.1|9340.6|9325.6|9342.1|9327.1|9340.6|9325.6|0
1629949610000|2021-08-26 03:46:50|9340.5|9325.5|9340.6|9325.6|9340.6|9325.6|9340.1|9325.1|1
1629949640000|2021-08-26 03:47:20|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1629949690000|2021-08-26 03:48:10|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|0
1629949700000|2021-08-26 03:48:20|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|1
1629949720000|2021-08-26 03:48:40|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|0
1629949740000|2021-08-26 03:49:00|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1629949750000|2021-08-26 03:49:10|9340.8|9325.8|9342.1|9327.1|9342.1|9327.1|9340.8|9325.8|1
1629949760000|2021-08-26 03:49:20|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|0
1629949770000|2021-08-26 03:49:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9341.6|9326.6|2
1629949780000|2021-08-26 03:49:40|9342.6|9327.6|9343.6|9328.6|9343.6|9328.6|9342.6|9327.6|0
1629949820000|2021-08-26 03:50:20|9343.1|9328.1|9344|9329|9344.1|9329.1|9343.1|9328.1|0
1629949830000|2021-08-26 03:50:30|9344.1|9329.1|9345.1|9330.1|9345.1|9330.1|9344.1|9329.1|1
1629949850000|2021-08-26 03:50:50|||||||||1
1629949900000|2021-08-26 03:51:40|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1629949960000|2021-08-26 03:52:40|9348.1|9333.1|9350.6|9335.6|9351.1|9336.1|9348.1|9333.1|1
1629949980000|2021-08-26 03:53:00|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1629950000000|2021-08-26 03:53:20|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|2
1629950010000|2021-08-26 03:53:30|9350.5|9335.5|9350.3|9335.3|9350.5|9335.5|9350.3|9335.3|0
1629950020000|2021-08-26 03:53:40|9350.1|9335.1|9351.6|9336.6|9351.6|9336.6|9350.1|9335.1|0
1629950030000|2021-08-26 03:53:50|9350.6|9335.6|9350.3|9335.3|9350.6|9335.6|9350.3|9335.3|0
1629950040000|2021-08-26 03:54:00|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1629950050000|2021-08-26 03:54:10|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1629950070000|2021-08-26 03:54:30|9352.6|9337.6|9354.1|9339.1|9354.1|9339.1|9352.6|9337.6|1
1629950080000|2021-08-26 03:54:40|9354.5|9339.5|9355.1|9340.1|9355.1|9340.1|9354.5|9339.5|0
1629950090000|2021-08-26 03:54:50|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|1
1629950170000|2021-08-26 03:56:10|9354.8|9339.8|9355.1|9340.1|9355.1|9340.1|9354.8|9339.8|1
1629950180000|2021-08-26 03:56:20|9355.5|9340.5|9355.3|9340.3|9355.6|9340.6|9355.3|9340.3|1
1629950190000|2021-08-26 03:56:30|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|0
1629950370000|2021-08-26 03:59:30|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1629950420000|2021-08-26 04:00:20|9356|9341|9356.5|9341.5|9356.5|9341.5|9356|9341|0
1629950430000|2021-08-26 04:00:30|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1629950440000|2021-08-26 04:00:40|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|1
1629950460000|2021-08-26 04:01:00|9359.4|9344.4|9366.6|9341.6|9366.6|9344.4|9359.4|9340.6|3
1629950490000|2021-08-26 04:01:30|9365.6|9340.6|9365.6|9340.6|9365.6|9340.6|9365.6|9340.6|0
1629950520000|2021-08-26 04:02:00|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629950560000|2021-08-26 04:02:40|9360|9345|9360|9345|9360|9345|9360|9345|0
1629950580000|2021-08-26 04:03:00|9367.6|9342.6|9368.6|9343.6|9368.6|9343.6|9367.1|9342.1|1
1629950590000|2021-08-26 04:03:10|9368.1|9343.1|9363.1|9348.1|9368.6|9348.1|9363.1|9343.1|0
1629950610000|2021-08-26 04:03:30|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1629950620000|2021-08-26 04:03:40|9363.3|9348.3|9363|9348|9363.3|9348.3|9363|9348|0
1629950630000|2021-08-26 04:03:50|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1629950680000|2021-08-26 04:04:40|9366.1|9351.1|9367.1|9352.1|9367.1|9352.1|9366.1|9351.1|0
1629950710000|2021-08-26 04:05:10|9368.5|9353.5|9369.1|9354.1|9369.1|9354.1|9368.5|9353.5|0
1629950730000|2021-08-26 04:05:30|9369.6|9354.6|9370.6|9355.6|9370.6|9355.6|9369.6|9354.6|0
1629950810000|2021-08-26 04:06:50|9363.6|9348.6|9361.6|9346.6|9363.6|9348.6|9361.6|9346.6|1
1629950820000|2021-08-26 04:07:00|9362.3|9347.3|9361.1|9346.1|9362.3|9347.3|9361.1|9346.1|1
1629950880000|2021-08-26 04:08:00|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|0
1629950890000|2021-08-26 04:08:10|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1629950920000|2021-08-26 04:08:40|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|0
1629950940000|2021-08-26 04:09:00|9359.9|9344.9|9360.4|9345.4|9360.4|9345.4|9359.9|9344.9|0
1629950960000|2021-08-26 04:09:20|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1629950970000|2021-08-26 04:09:30|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|0
1629951580000|2021-08-26 04:19:40|9360.8|9345.8|9361.1|9346.1|9361.1|9346.1|9360.8|9345.8|0
1629951590000|2021-08-26 04:19:50|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|0
1629951700000|2021-08-26 04:21:40|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1629951810000|2021-08-26 04:23:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1629951840000|2021-08-26 04:24:00|9365|9350|9365.1|9350.1|9365.1|9350.1|9365|9350|0
1629951860000|2021-08-26 04:24:20|||||||||1
1629952190000|2021-08-26 04:29:50|9365|9350|9365.1|9350.1|9365.1|9350.1|9365|9350|1
1629952230000|2021-08-26 04:30:30|9364.1|9349.1|9360.3|9345.3|9364.1|9349.1|9360.3|9345.3|1
1629952240000|2021-08-26 04:30:40|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1629952300000|2021-08-26 04:31:40|9359.1|9344.1|9358.6|9343.6|9359.1|9344.1|9358.6|9343.6|0
1629952320000|2021-08-26 04:32:00|9359|9344|9359.1|9344.1|9359.1|9344.1|9359|9344|0
1629952430000|2021-08-26 04:33:50|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|1
1629952740000|2021-08-26 04:39:00|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1629952750000|2021-08-26 04:39:10|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|0
1629952970000|2021-08-26 04:42:50|9362.6|9347.6|9361.6|9346.6|9362.6|9347.6|9361.6|9346.6|0
1629953270000|2021-08-26 04:47:50|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|0
1629953280000|2021-08-26 04:48:00|9362.4|9347.4|9362.6|9347.6|9362.6|9347.6|9362.4|9347.4|0
1629953520000|2021-08-26 04:52:00|9362.9|9347.9|9363.1|9348.1|9363.1|9348.1|9362.9|9347.9|0
1629953530000|2021-08-26 04:52:10|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1629953640000|2021-08-26 04:54:00|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|0
1629953670000|2021-08-26 04:54:30|9366.1|9351.1|9367.1|9352.1|9367.1|9352.1|9366.1|9351.1|3
1629953810000|2021-08-26 04:56:50|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|5
1629953820000|2021-08-26 04:57:00|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1629954090000|2021-08-26 05:01:30|9369.1|9354.1|9369.6|9354.6|9369.6|9354.6|9369.1|9354.1|0
1629954340000|2021-08-26 05:05:40|9369.9|9354.9|9370.1|9355.1|9370.1|9355.1|9369.9|9354.9|0
1629954350000|2021-08-26 05:05:50|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1629954380000|2021-08-26 05:06:20|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1629954390000|2021-08-26 05:06:30|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1629954420000|2021-08-26 05:07:00|9364.9|9349.9|9364.3|9349.3|9364.9|9349.9|9364.3|9349.3|1
1629954490000|2021-08-26 05:08:10|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|0
1629954560000|2021-08-26 05:09:20|9361.8|9346.8|9361.3|9346.3|9361.8|9346.8|9361.3|9346.3|0
1629954890000|2021-08-26 05:14:50|9362.3|9347.3|9363.6|9348.6|9363.6|9348.6|9362.3|9347.3|1
1629954900000|2021-08-26 05:15:00|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1629954970000|2021-08-26 05:16:10|9363.4|9348.4|9363.3|9348.3|9363.4|9348.4|9363.3|9348.3|0
1629955070000|2021-08-26 05:17:50|9363.6|9348.6|9363.8|9348.8|9363.8|9348.8|9363.6|9348.6|0
1629955110000|2021-08-26 05:18:30|9363.4|9348.4|9363.3|9348.3|9363.4|9348.4|9363.3|9348.3|0
1629955160000|2021-08-26 05:19:20|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1629955210000|2021-08-26 05:20:10|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1629955660000|2021-08-26 05:27:40|9363.6|9348.6|9363.9|9348.9|9363.9|9348.9|9363.6|9348.6|0
1629955760000|2021-08-26 05:29:20|||||||||1
1629955770000|2021-08-26 05:29:30|||||||||1
1629955790000|2021-08-26 05:29:50|9363.4|9348.4|9364.4|9349.4|9364.4|9349.4|9363.4|9348.4|0
1629955800000|2021-08-26 05:30:00|9364.3|9349.3|9353.6|9338.6|9364.4|9349.4|9353.6|9338.6|10
1629955810000|2021-08-26 05:30:10|9353.3|9338.3|9346.4|9331.4|9353.3|9338.3|9346.4|9331.4|10
1629955820000|2021-08-26 05:30:20|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|5
1629955830000|2021-08-26 05:30:30|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9
1629955840000|2021-08-26 05:30:40|9344.9|9329.9|9344.7|9329.7|9344.9|9329.9|9344.7|9329.7|7
1629955850000|2021-08-26 05:30:50|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9344.1|9329.1|1
1629955860000|2021-08-26 05:31:00|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9344.1|9329.1|0
1629955870000|2021-08-26 05:31:10|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9344.1|9329.1|0
1629955910000|2021-08-26 05:31:50|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|1
1629955930000|2021-08-26 05:32:10|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1629955940000|2021-08-26 05:32:20|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1629956000000|2021-08-26 05:33:20|9343.6|9328.6|9341.4|9326.4|9343.6|9328.6|9341.1|9326.1|10
1629956010000|2021-08-26 05:33:30|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|0
1629956070000|2021-08-26 05:34:30|9340.9|9325.9|9341.6|9326.6|9341.6|9326.6|9340.6|9325.6|1
1629956100000|2021-08-26 05:35:00|9341.9|9326.9|9342.1|9327.1|9342.1|9327.1|9341.9|9326.9|0
1629956130000|2021-08-26 05:35:30|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|49
1629956160000|2021-08-26 05:36:00|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|0
1629956170000|2021-08-26 05:36:10|||||||||1
1629956190000|2021-08-26 05:36:30|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|56
1629956200000|2021-08-26 05:36:40|9332.8|9317.8|9336.1|9321.1|9336.1|9321.1|9332.8|9317.8|0
1629956220000|2021-08-26 05:37:00|9342.1|9317.1|9355.3|9317.8|9358.3|9320.8|9342.1|9313.8|4
1629956230000|2021-08-26 05:37:10|9354.8|9317.3|9354.8|9317.3|9354.8|9317.3|9354.8|9317.3|0
1629956240000|2021-08-26 05:37:20|9353.8|9316.3|9353.8|9316.3|9353.8|9316.3|9353.8|9316.3|0
1629956250000|2021-08-26 05:37:30|9345.6|9330.6|9346.6|9331.6|9347.1|9332.1|9345.6|9330.6|0
1629956260000|2021-08-26 05:37:40|9346.9|9331.9|9355.8|9318.3|9357.3|9331.9|9346.9|9318.3|0
1629956270000|2021-08-26 05:37:50|9357.3|9319.8|9349.4|9324.4|9357.3|9324.4|9349.4|9318.8|0
1629956280000|2021-08-26 05:38:00|9349.1|9324.1|9348.6|9323.6|9356|9324.1|9348.6|9318.5|0
1629956290000|2021-08-26 05:38:10|9355.8|9318.3|9348.1|9323.1|9355.8|9323.1|9348.1|9318.3|0
1629956300000|2021-08-26 05:38:20|9347.8|9322.8|9347.6|9322.6|9347.8|9322.8|9347.6|9322.6|0
1629956350000|2021-08-26 05:39:10|9357|9319.5|9358.3|9320.8|9358.3|9320.8|9357|9319.5|2
1629956370000|2021-08-26 05:39:30|9359|9321.5|9357.7|9320.2|9359|9321.5|9357.7|9320.2|1
1629956380000|2021-08-26 05:39:40|9357|9319.5|9356.8|9319.3|9357|9319.5|9356.8|9319.3|0
1629956420000|2021-08-26 05:40:20|9356.5|9319|9356.3|9318.8|9356.5|9319|9356.3|9318.8|0
1629956440000|2021-08-26 05:40:40|9356.7|9319.2|9349.1|9324.1|9356.7|9324.6|9349.1|9319.2|0
1629956670000|2021-08-26 05:44:30|9350.1|9325.1|9350.1|9325.1|9350.1|9325.1|9350.1|9325.1|0
1629956730000|2021-08-26 05:45:30|9350.4|9325.4|9350.6|9325.6|9350.6|9325.6|9350.4|9325.4|0
1629956740000|2021-08-26 05:45:40|9351.1|9326.1|9350.7|9325.7|9351.1|9326.1|9350.7|9325.7|0
1629956750000|2021-08-26 05:45:50|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1629956760000|2021-08-26 05:46:00|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1629956850000|2021-08-26 05:47:30|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1629956890000|2021-08-26 05:48:10|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|0
1629956920000|2021-08-26 05:48:40|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|0
1629956940000|2021-08-26 05:49:00|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|1
1629957030000|2021-08-26 05:50:30|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.1|9335.1|0
1629957070000|2021-08-26 05:51:10|9359.4|9344.4|9357.6|9342.6|9359.4|9344.4|9357.4|9342.4|6
1629957150000|2021-08-26 05:52:30|||||||||3
1629957210000|2021-08-26 05:53:30|9358.2|9343.2|9361.9|9346.9|9361.9|9346.9|9358.2|9343.2|2
1629957270000|2021-08-26 05:54:30|9362.2|9347.2|9363.2|9348.2|9363.6|9348.6|9362.2|9347.2|1
1629957300000|2021-08-26 05:55:00|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1629957400000|2021-08-26 05:56:40|9364.9|9349.9|9363.6|9348.6|9364.9|9349.9|9363.6|9348.6|1
1629957410000|2021-08-26 05:56:50|9364.2|9349.2|9364.6|9349.6|9364.6|9349.6|9364.2|9349.2|0
1629957430000|2021-08-26 05:57:10|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1629957600000|2021-08-26 06:00:00|9365.2|9350.2|9363.7|9348.7|9365.2|9350.2|9363.7|9348.7|0
1629957610000|2021-08-26 06:00:10|9364.9|9349.9|9364.6|9349.6|9364.9|9349.9|9364.6|9349.6|0
1629957650000|2021-08-26 06:00:50|9366.2|9351.2|9365.9|9350.9|9366.2|9351.2|9365.9|9350.9|1
1629957660000|2021-08-26 06:01:00|9366.2|9351.2|9366.6|9351.6|9366.6|9351.6|9366.2|9351.2|0
1629957730000|2021-08-26 06:02:10|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1629957800000|2021-08-26 06:03:20|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1629957830000|2021-08-26 06:03:50|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|0
1629957840000|2021-08-26 06:04:00|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1629957860000|2021-08-26 06:04:20|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1629957960000|2021-08-26 06:06:00|9368|9353|9371.4|9356.4|9371.4|9356.4|9368|9353|1
1629957980000|2021-08-26 06:06:20|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|1
1629958010000|2021-08-26 06:06:50|9371.9|9356.9|9374.2|9359.2|9374.2|9359.2|9371.9|9356.9|3
1629958020000|2021-08-26 06:07:00|9374.1|9359.1|9375.6|9360.6|9375.6|9360.6|9374.1|9359.1|7
1629958060000|2021-08-26 06:07:40|9375.2|9360.2|9374.6|9359.6|9375.2|9360.2|9374.6|9359.6|0
1629958140000|2021-08-26 06:09:00|9372.5|9357.5|9372.1|9357.1|9372.5|9357.5|9372.1|9357.1|3
1629958150000|2021-08-26 06:09:10|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|0
1629958200000|2021-08-26 06:10:00|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|0
1629958210000|2021-08-26 06:10:10|9374.6|9359.6|9374.9|9359.9|9374.9|9359.9|9374.6|9359.6|0
1629958220000|2021-08-26 06:10:20|9375.2|9360.2|9375.4|9360.4|9375.4|9360.4|9375.2|9360.2|0
1629958230000|2021-08-26 06:10:30|9375.6|9360.6|9378.9|9363.9|9378.9|9363.9|9375.6|9360.6|1
1629958240000|2021-08-26 06:10:40|9380.2|9365.2|9380.7|9365.7|9380.7|9365.7|9379.9|9364.9|1
1629958250000|2021-08-26 06:10:50|9388.9|9373.9|9391.4|9376.4|9391.9|9376.9|9388.9|9373.9|2
1629958260000|2021-08-26 06:11:00|9391.7|9376.7|9388.9|9373.9|9391.9|9376.9|9388.9|9373.9|1
1629958290000|2021-08-26 06:11:30|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|0
1629958300000|2021-08-26 06:11:40|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1629958310000|2021-08-26 06:11:50|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|0
1629958320000|2021-08-26 06:12:00|9389.4|9374.4|9396.1|9381.1|9396.1|9381.1|9389.4|9374.4|2
1629958330000|2021-08-26 06:12:10|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629958380000|2021-08-26 06:13:00|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|3
1629958390000|2021-08-26 06:13:10|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|1
1629958400000|2021-08-26 06:13:20|||||||||1
1629958420000|2021-08-26 06:13:40|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|4
1629958430000|2021-08-26 06:13:50|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|3
1629958440000|2021-08-26 06:14:00|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|12
1629958450000|2021-08-26 06:14:10|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|4
1629958460000|2021-08-26 06:14:20|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|0
1629958480000|2021-08-26 06:14:40|9396.9|9381.9|9397.7|9382.7|9397.7|9382.7|9396.6|9381.6|0
1629958490000|2021-08-26 06:14:50|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|2
1629958500000|2021-08-26 06:15:00|||||||||17
1629958510000|2021-08-26 06:15:10|9397.6|9382.6|9397.1|9382.1|9397.6|9382.6|9397.1|9382.1|1
1629958540000|2021-08-26 06:15:40|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1629958560000|2021-08-26 06:16:00|9396.4|9381.4|9392.7|9377.7|9396.4|9381.4|9392.1|9377.1|0
1629958570000|2021-08-26 06:16:10|9392.4|9377.4|9392.9|9377.9|9392.9|9377.9|9392.4|9377.4|0
1629958580000|2021-08-26 06:16:20|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1629958590000|2021-08-26 06:16:30|9394.2|9379.2|9394.9|9379.9|9394.9|9379.9|9394.2|9379.2|1
1629958600000|2021-08-26 06:16:40|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1629958620000|2021-08-26 06:17:00|9394.4|9379.4|9394.2|9379.2|9394.4|9379.4|9392.7|9377.7|2
1629958630000|2021-08-26 06:17:10|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|1
1629958640000|2021-08-26 06:17:20|9395.2|9380.2|9395.4|9380.4|9395.4|9380.4|9395.2|9380.2|0
1629958660000|2021-08-26 06:17:40|9395.7|9380.7|9395.9|9380.9|9395.9|9380.9|9395.7|9380.7|0
1629958670000|2021-08-26 06:17:50|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|10
1629958680000|2021-08-26 06:18:00|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|0
1629958700000|2021-08-26 06:18:20|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|0
1629958750000|2021-08-26 06:19:10|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1629958790000|2021-08-26 06:19:50|9402.6|9387.6|9402.7|9387.7|9403.1|9388.1|9402.2|9387.2|1
1629958800000|2021-08-26 06:20:00|9402.4|9387.4|9402.2|9387.2|9402.6|9387.6|9402.2|9387.2|0
1629958810000|2021-08-26 06:20:10|9402.9|9387.9|9403.1|9388.1|9403.1|9388.1|9402.9|9387.9|0
1629958840000|2021-08-26 06:20:40|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|1
1629958850000|2021-08-26 06:20:50|9402.7|9387.7|9402.7|9387.7|9403.6|9388.6|9402.7|9387.7|0
1629958860000|2021-08-26 06:21:00|9402.4|9387.4|9402.1|9387.1|9402.4|9387.4|9402.1|9387.1|1
1629958870000|2021-08-26 06:21:10|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629958880000|2021-08-26 06:21:20|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1629958920000|2021-08-26 06:22:00|9403.1|9388.1|9403.2|9388.2|9403.2|9388.2|9403.1|9388.1|0
1629958930000|2021-08-26 06:22:10|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1629958940000|2021-08-26 06:22:20|9402.6|9387.6|9403.2|9388.2|9403.2|9388.2|9402.6|9387.6|0
1629959010000|2021-08-26 06:23:30|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1629959140000|2021-08-26 06:25:40|9403.7|9388.7|9404.9|9389.9|9404.9|9389.9|9403.7|9388.7|1
1629959160000|2021-08-26 06:26:00|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1629959180000|2021-08-26 06:26:20|9405.7|9390.7|9405.9|9390.9|9405.9|9390.9|9405.7|9390.7|0
1629959190000|2021-08-26 06:26:30|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|1
1629959200000|2021-08-26 06:26:40|9407.6|9392.6|9409.2|9394.2|9409.2|9394.2|9407.6|9392.6|2
1629959220000|2021-08-26 06:27:00|9408.9|9393.9|9409.7|9394.7|9409.7|9394.7|9408.9|9393.9|4
1629959240000|2021-08-26 06:27:20|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|2
1629959250000|2021-08-26 06:27:30|9405.4|9390.4|9404.4|9389.4|9405.4|9390.4|9404.4|9389.4|1
1629959260000|2021-08-26 06:27:40|||||||||2
1629959270000|2021-08-26 06:27:50|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629959280000|2021-08-26 06:28:00|9404.2|9389.2|9403.6|9388.6|9404.2|9389.2|9403.6|9388.6|0
1629959290000|2021-08-26 06:28:10|9403.4|9388.4|9403.9|9388.9|9404.1|9389.1|9403.4|9388.4|0
1629959300000|2021-08-26 06:28:20|9403.6|9388.6|9403.6|9388.6|9404.4|9389.4|9403.4|9388.4|0
1629959310000|2021-08-26 06:28:30|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1629959340000|2021-08-26 06:29:00|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1629959370000|2021-08-26 06:29:30|9403.2|9388.2|9402.9|9387.9|9403.4|9388.4|9402.9|9387.9|0
1629959440000|2021-08-26 06:30:40|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1629959450000|2021-08-26 06:30:50|9404.2|9389.2|9406.4|9391.4|9406.4|9391.4|9404.2|9389.2|4
1629959460000|2021-08-26 06:31:00|9406.9|9391.9|9406.6|9391.6|9406.9|9391.9|9406.6|9391.6|0
1629959470000|2021-08-26 06:31:10|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1629959500000|2021-08-26 06:31:40|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1629959520000|2021-08-26 06:32:00|9406.6|9391.6|9406.7|9391.7|9406.7|9391.7|9406.6|9391.6|0
1629959540000|2021-08-26 06:32:20|9407.6|9392.6|9409.9|9394.9|9409.9|9394.9|9407.6|9392.6|1
1629959560000|2021-08-26 06:32:40|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1629959600000|2021-08-26 06:33:20|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|1
1629959610000|2021-08-26 06:33:30|9406.2|9391.2|9405.7|9390.7|9406.2|9391.2|9405.7|9390.7|0
1629959640000|2021-08-26 06:34:00|9406.1|9391.1|9405.7|9390.7|9406.2|9391.2|9405.7|9390.7|0
1629959700000|2021-08-26 06:35:00|9406.4|9391.4|9406.4|9391.4|9406.7|9391.7|9406.4|9391.4|0
1629959710000|2021-08-26 06:35:10|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1629959720000|2021-08-26 06:35:20|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|2
1629959730000|2021-08-26 06:35:30|||||||||1
1629959770000|2021-08-26 06:36:10|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|1
1629959790000|2021-08-26 06:36:30|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|2
1629959800000|2021-08-26 06:36:40|9410.7|9395.7|9414.4|9399.4|9414.4|9399.4|9410.7|9395.7|2
1629959830000|2021-08-26 06:37:10|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|0
1629959840000|2021-08-26 06:37:20|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|0
1629959870000|2021-08-26 06:37:50|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|1
1629959890000|2021-08-26 06:38:10|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|1
1629959900000|2021-08-26 06:38:20|9417.9|9402.9|9419.9|9404.9|9419.9|9404.9|9417.9|9402.9|2
1629959910000|2021-08-26 06:38:30|9420.7|9405.7|9420.2|9405.2|9420.7|9405.7|9420.2|9405.2|4
1629959920000|2021-08-26 06:38:40|9419.6|9404.6|9417.1|9402.1|9419.6|9404.6|9417.1|9402.1|1
1629959930000|2021-08-26 06:38:50|9417.2|9402.2|9424.2|9409.2|9424.2|9409.2|9417.2|9402.2|25
1629959940000|2021-08-26 06:39:00|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|9423.7|9408.7|14
1629959950000|2021-08-26 06:39:10|||||||||1
1629959960000|2021-08-26 06:39:20|9423.7|9408.7|9424.2|9409.2|9424.2|9409.2|9423.7|9408.7|8
1629959970000|2021-08-26 06:39:30|9424.9|9409.9|9420.4|9405.4|9424.9|9409.9|9420.4|9405.4|1
1629959980000|2021-08-26 06:39:40|9420.2|9405.2|9419.7|9404.7|9420.2|9405.2|9419.7|9404.7|0
1629959990000|2021-08-26 06:39:50|9419.4|9404.4|9419.2|9404.2|9419.4|9404.4|9419.2|9404.2|0
1629960000000|2021-08-26 06:40:00|9425.1|9410.1|9425.2|9410.2|9425.2|9410.2|9425.1|9410.1|15
1629960010000|2021-08-26 06:40:10|||||||||1
1629960020000|2021-08-26 06:40:20|||||||||2
1629960030000|2021-08-26 06:40:30|||||||||4
1629960040000|2021-08-26 06:40:40|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|3
1629960050000|2021-08-26 06:40:50|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|0
1629960060000|2021-08-26 06:41:00|9422.2|9407.2|9421.7|9406.7|9422.2|9407.2|9421.7|9406.7|0
1629960080000|2021-08-26 06:41:20|9422.1|9407.1|9422.2|9407.2|9422.2|9407.2|9422.1|9407.1|0
1629960090000|2021-08-26 06:41:30|9422.1|9407.1|9417.7|9402.7|9422.1|9407.1|9417.7|9402.7|1
1629960100000|2021-08-26 06:41:40|9418.1|9403.1|9412.7|9397.7|9418.2|9403.2|9412.7|9397.7|2
1629960110000|2021-08-26 06:41:50|9412.4|9397.4|9413.2|9398.2|9413.2|9398.2|9411.9|9396.9|0
1629960120000|2021-08-26 06:42:00|9412.9|9397.9|9412.6|9397.6|9412.9|9397.9|9412.1|9397.1|0
1629960130000|2021-08-26 06:42:10|9413.1|9398.1|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|0
1629960140000|2021-08-26 06:42:20|9412.2|9397.2|9404.4|9389.4|9412.2|9397.2|9404.4|9389.4|1
1629960150000|2021-08-26 06:42:30|9404.2|9389.2|9404.4|9389.4|9404.4|9389.4|9404.2|9389.2|1
1629960160000|2021-08-26 06:42:40|9403.7|9388.7|9402.2|9387.2|9404.2|9389.2|9401.2|9386.2|3
1629960170000|2021-08-26 06:42:50|9399.1|9384.1|9399.6|9384.6|9399.6|9384.6|9399.1|9384.1|1
1629960180000|2021-08-26 06:43:00|9399.7|9384.7|9400.6|9385.6|9400.6|9385.6|9399.7|9384.7|0
1629960190000|2021-08-26 06:43:10|9399.2|9384.2|9398.9|9383.9|9399.2|9384.2|9398.9|9383.9|2
1629960210000|2021-08-26 06:43:30|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1629960220000|2021-08-26 06:43:40|9398.9|9383.9|9397.6|9382.6|9398.9|9383.9|9397.6|9382.6|1
1629960240000|2021-08-26 06:44:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1629960250000|2021-08-26 06:44:10|9400.1|9385.1|9398.1|9383.1|9401.1|9386.1|9398.1|9383.1|2
1629960260000|2021-08-26 06:44:20|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1629960280000|2021-08-26 06:44:40|9389.6|9374.6|9392.6|9377.6|9392.6|9377.6|9389.6|9374.6|1
1629960290000|2021-08-26 06:44:50|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1629960300000|2021-08-26 06:45:00|9389.1|9374.1|9387.6|9372.6|9389.1|9374.1|9386.6|9371.6|1
1629960310000|2021-08-26 06:45:10|9388.6|9373.6|9389.6|9374.6|9389.6|9374.6|9388.6|9373.6|0
1629960320000|2021-08-26 06:45:20|9387.6|9372.6|9387.9|9372.9|9387.9|9372.9|9387.2|9372.2|0
1629960330000|2021-08-26 06:45:30|9388.1|9373.1|9388.6|9373.6|9388.6|9373.6|9387.6|9372.6|0
1629960340000|2021-08-26 06:45:40|9389.2|9374.2|9389.6|9374.6|9389.6|9374.6|9389.2|9374.2|0
1629960360000|2021-08-26 06:46:00|9389.9|9374.9|9392.9|9377.9|9392.9|9377.9|9389.6|9374.6|2
1629960370000|2021-08-26 06:46:10|9393.7|9378.7|9395.6|9380.6|9395.6|9380.6|9393.7|9378.7|0
1629960380000|2021-08-26 06:46:20|9394.9|9379.9|9395.1|9380.1|9395.4|9380.4|9393.6|9378.6|0
1629960390000|2021-08-26 06:46:30|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|0
1629960420000|2021-08-26 06:47:00|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9396.1|9381.1|6
1629960450000|2021-08-26 06:47:30|9395.6|9380.6|9392.6|9377.6|9395.6|9380.6|9388.4|9373.4|1
1629960460000|2021-08-26 06:47:40|9393.1|9378.1|9392.9|9377.9|9394.1|9379.1|9392.9|9377.9|1
1629960480000|2021-08-26 06:48:00|9393.1|9378.1|9396.6|9381.6|9396.6|9381.6|9393.1|9378.1|0
1629960500000|2021-08-26 06:48:20|9395.7|9380.7|9396.6|9381.6|9397.9|9382.9|9395.7|9380.7|1
1629960530000|2021-08-26 06:48:50|9396.9|9381.9|9397.1|9382.1|9397.1|9382.1|9396.6|9381.6|0
1629960540000|2021-08-26 06:49:00|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1629960550000|2021-08-26 06:49:10|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|0
1629960610000|2021-08-26 06:50:10|||||||||1
1629960620000|2021-08-26 06:50:20|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|0
1629960640000|2021-08-26 06:50:40|9402.6|9387.6|9402.1|9387.1|9402.6|9387.6|9402.1|9387.1|4
1629960650000|2021-08-26 06:50:50|9401.7|9386.7|9401.6|9386.6|9401.7|9386.7|9401.6|9386.6|0
1629960660000|2021-08-26 06:51:00|9401.2|9386.2|9404.6|9389.6|9404.6|9389.6|9401.2|9386.2|1
1629960670000|2021-08-26 06:51:10|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1629960690000|2021-08-26 06:51:30|||||||||2
1629960700000|2021-08-26 06:51:40|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|1
1629960720000|2021-08-26 06:52:00|9406.7|9391.7|9406.6|9391.6|9406.7|9391.7|9406.6|9391.6|0
1629960730000|2021-08-26 06:52:10|||||||||1
1629960750000|2021-08-26 06:52:30|9406.4|9391.4|9406.1|9391.1|9406.4|9391.4|9406.1|9391.1|2
1629960760000|2021-08-26 06:52:40|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|2
1629960770000|2021-08-26 06:52:50|||||||||2
1629960780000|2021-08-26 06:53:00|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|4
1629960790000|2021-08-26 06:53:10|||||||||2
1629960800000|2021-08-26 06:53:20|9405.7|9390.7|9407.1|9392.1|9407.1|9392.1|9405.7|9390.7|4
1629960880000|2021-08-26 06:54:40|||||||||1
1629961020000|2021-08-26 06:57:00|9408.1|9393.1|9406.1|9391.1|9408.1|9393.1|9405.1|9390.1|4
1629961030000|2021-08-26 06:57:10|9406.7|9391.7|9406.7|9391.7|9407.1|9392.1|9406.7|9391.7|1
1629961040000|2021-08-26 06:57:20|9407.6|9392.6|9404.6|9389.6|9407.6|9392.6|9404.6|9389.6|0
1629961050000|2021-08-26 06:57:30|9403.9|9388.9|9403.6|9388.6|9403.9|9388.9|9403.6|9388.6|0
1629961080000|2021-08-26 06:58:00|9404.9|9389.9|9406.4|9391.4|9408.6|9393.6|9404.9|9389.9|3
1629961090000|2021-08-26 06:58:10|9405.1|9390.1|9402.6|9387.6|9405.1|9390.1|9402.6|9387.6|1
1629961110000|2021-08-26 06:58:30|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|0
1629961140000|2021-08-26 06:59:00|9401.7|9386.7|9400.9|9385.9|9401.7|9386.7|9400.9|9385.9|0
1629961150000|2021-08-26 06:59:10|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|0
1629961160000|2021-08-26 06:59:20|9398.5|9383.5|9398.2|9383.2|9398.5|9383.5|9398.2|9383.2|0
1629961170000|2021-08-26 06:59:30|9398|9383|9398.5|9383.5|9398.5|9383.5|9398|9383|1
1629961180000|2021-08-26 06:59:40|9400.5|9385.5|9403|9388|9403|9388|9400.2|9385.2|1
1629961190000|2021-08-26 06:59:50|9403.5|9388.5|9403|9388|9403.5|9388.5|9403|9388|1
1629961200000|2021-08-26 07:00:00|9403.5|9388.5|9408.4|9393.4|9408.4|9393.4|9403.5|9388.5|2
1629961210000|2021-08-26 07:00:10|9408|9393|9407.7|9392.7|9408|9393|9407.5|9392.5|2
1629961220000|2021-08-26 07:00:20|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|0
1629961260000|2021-08-26 07:01:00|9408.2|9393.2|9406|9391|9410|9395|9406|9391|1
1629961490000|2021-08-26 07:04:50|9405|9390|9404.7|9389.7|9405|9390|9404.7|9389.7|0
1629961500000|2021-08-26 07:05:00|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|0
1629961560000|2021-08-26 07:06:00|9407|9392|9410|9395|9410.2|9395.2|9407|9392|4
1629961580000|2021-08-26 07:06:20|9410.5|9395.5|9410|9395|9411|9396|9410|9395|0
1629961590000|2021-08-26 07:06:30|9410.5|9395.5|9409.5|9394.5|9411|9396|9409.2|9394.2|0
1629961600000|2021-08-26 07:06:40|9410.5|9395.5|9411.5|9396.5|9411.5|9396.5|9405|9390|10
1629961610000|2021-08-26 07:06:50|9411.9|9396.9|9412|9397|9412|9397|9411.9|9396.9|0
1629961660000|2021-08-26 07:07:40|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|0
1629961740000|2021-08-26 07:09:00|9412|9397|9411.5|9396.5|9412|9397|9411.5|9396.5|0
1629961750000|2021-08-26 07:09:10|9408.9|9393.9|9407.5|9392.5|9408.9|9393.9|9407.5|9392.5|3
1629961770000|2021-08-26 07:09:30|9406.9|9391.9|9403.9|9388.9|9406.9|9391.9|9403.9|9388.9|0
1629961780000|2021-08-26 07:09:40|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629961790000|2021-08-26 07:09:50|9406.2|9391.2|9405.4|9390.4|9406.4|9391.4|9405.4|9390.4|0
1629961800000|2021-08-26 07:10:00|9404.9|9389.9|9405.2|9390.2|9406.1|9391.1|9404.6|9389.6|0
1629961810000|2021-08-26 07:10:10|9403.2|9388.2|9402.5|9387.5|9403.2|9388.2|9402.5|9387.5|0
1629961830000|2021-08-26 07:10:30|9403|9388|9400|9385|9403|9388|9399.5|9384.5|0
1629961850000|2021-08-26 07:10:50|||||||||2
1629961860000|2021-08-26 07:11:00|9399.7|9384.7|9400.5|9385.5|9400.5|9385.5|9399.5|9384.5|0
1629961880000|2021-08-26 07:11:20|9401|9386|9399.5|9384.5|9401|9386|9399.5|9384.5|1
1629961890000|2021-08-26 07:11:30|9399.1|9384.1|9398|9383|9399.1|9384.1|9398|9383|1
1629961920000|2021-08-26 07:12:00|9398.5|9383.5|9397.4|9382.4|9398.5|9383.5|9397.2|9382.2|0
1629961930000|2021-08-26 07:12:10|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1629961950000|2021-08-26 07:12:30|9397.9|9382.9|9398|9383|9398|9383|9397.9|9382.9|0
1629961970000|2021-08-26 07:12:50|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|2
1629962010000|2021-08-26 07:13:30|9404.2|9389.2|9404.4|9389.4|9404.4|9389.4|9404.2|9389.2|1
1629962030000|2021-08-26 07:13:50|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1629962040000|2021-08-26 07:14:00|9405.7|9390.7|9404.9|9389.9|9405.7|9390.7|9404.9|9389.9|0
1629962050000|2021-08-26 07:14:10|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1629962060000|2021-08-26 07:14:20|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1629962070000|2021-08-26 07:14:30|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1629962120000|2021-08-26 07:15:20|9405.9|9390.9|9405.4|9390.4|9406.4|9391.4|9405.4|9390.4|2
1629962130000|2021-08-26 07:15:30|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1629962160000|2021-08-26 07:16:00|9400.9|9385.9|9398.9|9383.9|9403.4|9388.4|9398.9|9383.9|3
1629962170000|2021-08-26 07:16:10|9402.9|9387.9|9399.6|9384.6|9403.2|9388.2|9399.6|9384.6|0
1629962180000|2021-08-26 07:16:20|9399.2|9384.2|9399.1|9384.1|9399.2|9384.2|9399.1|9384.1|0
1629962190000|2021-08-26 07:16:30|9398.7|9383.7|9398.6|9383.6|9398.7|9383.7|9398.6|9383.6|0
1629962220000|2021-08-26 07:17:00|9398.9|9383.9|9398.2|9383.2|9398.9|9383.9|9398.2|9383.2|0
1629962240000|2021-08-26 07:17:20|9398.7|9383.7|9399.1|9384.1|9399.1|9384.1|9398.7|9383.7|1
1629962250000|2021-08-26 07:17:30|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|2
1629962510000|2021-08-26 07:21:50|9401.5|9386.5|9400.4|9385.4|9401.5|9386.5|9400.4|9385.4|0
1629962550000|2021-08-26 07:22:30|9400.7|9385.7|9400.9|9385.9|9400.9|9385.9|9400.7|9385.7|0
1629962560000|2021-08-26 07:22:40|9400.5|9385.5|9400.4|9385.4|9400.5|9385.5|9400.4|9385.4|0
1629962650000|2021-08-26 07:24:10|9401|9386|9401.4|9386.4|9401.9|9386.9|9401|9386|0
1629962690000|2021-08-26 07:24:50|9401|9386|9400.9|9385.9|9401|9386|9400.9|9385.9|0
1629962720000|2021-08-26 07:25:20|9401.2|9386.2|9401.4|9386.4|9401.4|9386.4|9401.2|9386.2|0
1629962730000|2021-08-26 07:25:30|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|1
1629962740000|2021-08-26 07:25:40|9401.4|9386.4|9400.9|9385.9|9401.4|9386.4|9400.9|9385.9|7
1629962750000|2021-08-26 07:25:50|9400.4|9385.4|9399.9|9384.9|9400.4|9385.4|9399.9|9384.9|0
1629962760000|2021-08-26 07:26:00|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|0
1629962770000|2021-08-26 07:26:10|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|1
1629962810000|2021-08-26 07:26:50|9397.9|9382.9|9397.7|9382.7|9398.2|9383.2|9397.7|9382.7|0
1629962820000|2021-08-26 07:27:00|9397.4|9382.4|9396.4|9381.4|9397.4|9382.4|9396.4|9381.4|0
1629962830000|2021-08-26 07:27:10|9396.9|9381.9|9396.5|9381.5|9396.9|9381.9|9396.5|9381.5|1
1629962840000|2021-08-26 07:27:20|9397.4|9382.4|9396.4|9381.4|9397.4|9382.4|9396.4|9381.4|0
1629962850000|2021-08-26 07:27:30|9397|9382|9397.4|9382.4|9397.4|9382.4|9397|9382|0
1629962860000|2021-08-26 07:27:40|9397|9382|9396.9|9381.9|9397|9382|9396.9|9381.9|0
1629962920000|2021-08-26 07:28:40|9396.2|9381.2|9395.2|9380.2|9396.2|9381.2|9395.2|9380.2|1
1629962940000|2021-08-26 07:29:00|9395.5|9380.5|9397.7|9382.7|9397.7|9382.7|9395.5|9380.5|2
1629962950000|2021-08-26 07:29:10|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|0
1629963010000|2021-08-26 07:30:10|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|0
1629963060000|2021-08-26 07:31:00|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629963080000|2021-08-26 07:31:20|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|1
1629963100000|2021-08-26 07:31:40|9402.9|9387.9|9401.4|9386.4|9402.9|9387.9|9401.4|9386.4|2
1629963110000|2021-08-26 07:31:50|9400.7|9385.7|9400.1|9385.1|9400.7|9385.7|9399.6|9384.6|0
1629963130000|2021-08-26 07:32:10|9398.7|9383.7|9399.1|9384.1|9399.1|9384.1|9398.7|9383.7|1
1629963160000|2021-08-26 07:32:40|9399.4|9384.4|9399.5|9384.5|9399.5|9384.5|9399.4|9384.4|0
1629963170000|2021-08-26 07:32:50|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|0
1629963180000|2021-08-26 07:33:00|9400|9385|9400.7|9385.7|9400.7|9385.7|9400|9385|2
1629963200000|2021-08-26 07:33:20|9401.1|9386.1|9404.4|9389.4|9404.4|9389.4|9401.1|9386.1|1
1629963210000|2021-08-26 07:33:30|9404|9389|9404|9389|9404|9389|9404|9389|0
1629963220000|2021-08-26 07:33:40|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1629963240000|2021-08-26 07:34:00|9403.7|9388.7|9404|9389|9404.5|9389.5|9403.7|9388.7|1
1629963250000|2021-08-26 07:34:10|9403.4|9388.4|9402.5|9387.5|9403.4|9388.4|9402.5|9387.5|1
1629963260000|2021-08-26 07:34:20|9402.9|9387.9|9401.4|9386.4|9402.9|9387.9|9401.4|9386.4|0
1629963280000|2021-08-26 07:34:40|9400.5|9385.5|9402.5|9387.5|9402.5|9387.5|9400.5|9385.5|2
1629963290000|2021-08-26 07:34:50|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|1
1629963300000|2021-08-26 07:35:00|9403.7|9388.7|9404.5|9389.5|9404.5|9389.5|9403.7|9388.7|0
1629963310000|2021-08-26 07:35:10|9404.2|9389.2|9403.9|9388.9|9404.2|9389.2|9403.9|9388.9|0
1629963320000|2021-08-26 07:35:20|9404.9|9389.9|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|0
1629963330000|2021-08-26 07:35:30|9405|9390|9404.2|9389.2|9405|9390|9404.2|9389.2|1
1629963340000|2021-08-26 07:35:40|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1629963350000|2021-08-26 07:35:50|9403.2|9388.2|9402.4|9387.4|9403.2|9388.2|9401.9|9386.9|1
1629963360000|2021-08-26 07:36:00|9400.4|9385.4|9400.4|9385.4|9401.4|9386.4|9400.4|9385.4|2
1629963400000|2021-08-26 07:36:40|9400.9|9385.9|9403.4|9388.4|9403.4|9388.4|9400.9|9385.9|0
1629963420000|2021-08-26 07:37:00|9403.2|9388.2|9400.9|9385.9|9403.2|9388.2|9400.9|9385.9|0
1629963430000|2021-08-26 07:37:10|9401.2|9386.2|9394.7|9379.7|9401.4|9386.4|9394.4|9379.4|3
1629963440000|2021-08-26 07:37:20|9395|9380|9393.4|9378.4|9397.4|9382.4|9393.4|9378.4|0
1629963450000|2021-08-26 07:37:30|9393.9|9378.9|9391.9|9376.9|9394.9|9379.9|9391.9|9376.9|0
1629963460000|2021-08-26 07:37:40|9392.9|9377.9|9393.7|9378.7|9395.4|9380.4|9392.9|9377.9|0
1629963470000|2021-08-26 07:37:50|9394|9379|9397.2|9382.2|9397.2|9382.2|9394|9379|2
1629963480000|2021-08-26 07:38:00|||||||||2
1629963530000|2021-08-26 07:38:50|9396.9|9381.9|9393.5|9378.5|9396.9|9381.9|9393.2|9378.2|1
1629963540000|2021-08-26 07:39:00|9392.9|9377.9|9393.5|9378.5|9395.2|9380.2|9392.9|9377.9|2
1629963550000|2021-08-26 07:39:10|9393.2|9378.2|9394.5|9379.5|9396.9|9381.9|9393.2|9378.2|0
1629963560000|2021-08-26 07:39:20|9394.7|9379.7|9395.4|9380.4|9395.4|9380.4|9394.7|9379.7|0
1629963570000|2021-08-26 07:39:30|9394.4|9379.4|9395.7|9380.7|9395.7|9380.7|9394|9379|0
1629963580000|2021-08-26 07:39:40|9395.4|9380.4|9394.9|9379.9|9395.4|9380.4|9393.9|9378.9|0
1629963590000|2021-08-26 07:39:50|9394.4|9379.4|9394.7|9379.7|9394.7|9379.7|9394|9379|0
1629963600000|2021-08-26 07:40:00|9394.9|9379.9|9394.4|9379.4|9394.9|9379.9|9393.4|9378.4|0
1629963610000|2021-08-26 07:40:10|9394|9379|9395.2|9380.2|9395.2|9380.2|9393.7|9378.7|0
1629963620000|2021-08-26 07:40:20|9394.9|9379.9|9395|9380|9395|9380|9394.4|9379.4|0
1629963630000|2021-08-26 07:40:30|9395.2|9380.2|9394.5|9379.5|9395.2|9380.2|9394.5|9379.5|0
1629963640000|2021-08-26 07:40:40|9393.9|9378.9|9395|9380|9395|9380|9393.4|9378.4|0
1629963650000|2021-08-26 07:40:50|9394.5|9379.5|9394.4|9379.4|9394.5|9379.5|9393.9|9378.9|0
1629963660000|2021-08-26 07:41:00|9393.9|9378.9|9394.5|9379.5|9394.5|9379.5|9393.2|9378.2|1
1629963670000|2021-08-26 07:41:10|9393.9|9378.9|9394.4|9379.4|9394.4|9379.4|9393.7|9378.7|0
1629963680000|2021-08-26 07:41:20|9394.2|9379.2|9394.4|9379.4|9394.4|9379.4|9393.7|9378.7|0
1629963690000|2021-08-26 07:41:30|9394.5|9379.5|9394.5|9379.5|9395.2|9380.2|9392.9|9377.9|3
1629963700000|2021-08-26 07:41:40|9394.2|9379.2|9394|9379|9394.2|9379.2|9393.7|9378.7|0
1629963710000|2021-08-26 07:41:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629963720000|2021-08-26 07:42:00|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9392.7|9377.7|0
1629963730000|2021-08-26 07:42:10|9393.5|9378.5|9393.7|9378.7|9393.7|9378.7|9393.2|9378.2|0
1629963740000|2021-08-26 07:42:20|9393.4|9378.4|9394.4|9379.4|9394.4|9379.4|9393.2|9378.2|0
1629963750000|2021-08-26 07:42:30|9394.5|9379.5|9393.7|9378.7|9394.5|9379.5|9393.7|9378.7|0
1629963760000|2021-08-26 07:42:40|9393.4|9378.4|9393.7|9378.7|9393.7|9378.7|9393.2|9378.2|0
1629963770000|2021-08-26 07:42:50|9393.4|9378.4|9395.4|9380.4|9395.4|9380.4|9393.2|9378.2|0
1629963780000|2021-08-26 07:43:00|9394.7|9379.7|9395.4|9380.4|9395.4|9380.4|9394|9379|0
1629963790000|2021-08-26 07:43:10|9394.7|9379.7|9394.9|9379.9|9394.9|9379.9|9393.7|9378.7|0
1629963800000|2021-08-26 07:43:20|9395.2|9380.2|9394.2|9379.2|9395.4|9380.4|9393.7|9378.7|0
1629963810000|2021-08-26 07:43:30|9394.5|9379.5|9394.5|9379.5|9395.2|9380.2|9393.2|9378.2|0
1629963820000|2021-08-26 07:43:40|9395.2|9380.2|9394.2|9379.2|9395.4|9380.4|9394.2|9379.2|0
1629963830000|2021-08-26 07:43:50|9395.9|9380.9|9393.7|9378.7|9395.9|9380.9|9393.7|9378.7|1
1629963840000|2021-08-26 07:44:00|9393.2|9378.2|9394.2|9379.2|9394.2|9379.2|9393.2|9378.2|0
1629963850000|2021-08-26 07:44:10|9393.9|9378.9|9393.7|9378.7|9393.9|9378.9|9392.7|9377.7|0
1629963860000|2021-08-26 07:44:20|9394|9379|9393.7|9378.7|9395.2|9380.2|9393.2|9378.2|0
1629963870000|2021-08-26 07:44:30|9394.2|9379.2|9393.7|9378.7|9394.2|9379.2|9393.7|9378.7|0
1629963880000|2021-08-26 07:44:40|9394.2|9379.2|9393.7|9378.7|9394.2|9379.2|9393.7|9378.7|0
1629963890000|2021-08-26 07:44:50|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9393.7|9378.7|0
1629963900000|2021-08-26 07:45:00|9394.5|9379.5|9393.7|9378.7|9395.2|9380.2|9393.7|9378.7|0
1629963910000|2021-08-26 07:45:10|9394.2|9379.2|9393.2|9378.2|9394.2|9379.2|9393.2|9378.2|0
1629963920000|2021-08-26 07:45:20|9394.2|9379.2|9393.2|9378.2|9394.2|9379.2|9393.2|9378.2|0
1629963930000|2021-08-26 07:45:30|9393.5|9378.5|9392.7|9377.7|9393.5|9378.5|9392.7|9377.7|0
1629963940000|2021-08-26 07:45:40|9393.4|9378.4|9392.9|9377.9|9393.7|9378.7|9392.9|9377.9|0
1629963950000|2021-08-26 07:45:50|9393.4|9378.4|9392.2|9377.2|9393.7|9378.7|9392.2|9377.2|0
1629963960000|2021-08-26 07:46:00|9393.2|9378.2|9392.9|9377.9|9394.2|9379.2|9392.7|9377.7|0
1629963970000|2021-08-26 07:46:10|9393.9|9378.9|9393.4|9378.4|9394.4|9379.4|9393.4|9378.4|0
1629963980000|2021-08-26 07:46:20|9394|9379|9393.9|9378.9|9394.4|9379.4|9393.9|9378.9|0
1629963990000|2021-08-26 07:46:30|9394.4|9379.4|9395|9380|9397|9382|9394.4|9379.4|0
1629964000000|2021-08-26 07:46:40|9394.5|9379.5|9394.5|9379.5|9395.4|9380.4|9394.4|9379.4|0
1629964010000|2021-08-26 07:46:50|9394|9379|9393.9|9378.9|9394|9379|9393.9|9378.9|0
1629964020000|2021-08-26 07:47:00|9394.2|9379.2|9393.9|9378.9|9395.7|9380.7|9393.9|9378.9|0
1629964030000|2021-08-26 07:47:10|9394.4|9379.4|9394.4|9379.4|9395.7|9380.7|9394.4|9379.4|0
1629964040000|2021-08-26 07:47:20|9395.7|9380.7|9394.4|9379.4|9396.2|9381.2|9394.4|9379.4|0
1629964050000|2021-08-26 07:47:30|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|0
1629964060000|2021-08-26 07:47:40|9394.4|9379.4|9393.9|9378.9|9395.7|9380.7|9393.9|9378.9|0
1629964070000|2021-08-26 07:47:50|9394.9|9379.9|9394.5|9379.5|9396.2|9381.2|9394.5|9379.5|0
1629964080000|2021-08-26 07:48:00|9394.4|9379.4|9393.9|9378.9|9394.4|9379.4|9393.9|9378.9|0
1629964090000|2021-08-26 07:48:10|9394.5|9379.5|9394.2|9379.2|9395|9380|9394.2|9379.2|0
1629964100000|2021-08-26 07:48:20|9394.7|9379.7|9390.8|9375.8|9395|9380|9390.8|9375.8|2
1629964110000|2021-08-26 07:48:30|9389.9|9374.9|9390.2|9375.2|9392.5|9377.5|9389.9|9374.9|0
1629964120000|2021-08-26 07:48:40|9389.9|9374.9|9389.4|9374.4|9391.5|9376.5|9389.4|9374.4|0
1629964130000|2021-08-26 07:48:50|9389|9374|9389.5|9374.5|9391.2|9376.2|9389|9374|0
1629964140000|2021-08-26 07:49:00|9389.4|9374.4|9389|9374|9390|9375|9388|9373|0
1629964150000|2021-08-26 07:49:10|9389.5|9374.5|9389.2|9374.2|9390.5|9375.5|9389.2|9374.2|0
1629964160000|2021-08-26 07:49:20|9389.4|9374.4|9389.5|9374.5|9390.4|9375.4|9389.4|9374.4|0
1629964170000|2021-08-26 07:49:30|9388.5|9373.5|9389.5|9374.5|9389.5|9374.5|9388|9373|0
1629964180000|2021-08-26 07:49:40|9388.9|9373.9|9389.2|9374.2|9389.2|9374.2|9388|9373|0
1629964190000|2021-08-26 07:49:50|9388.5|9373.5|9390.5|9375.5|9390.5|9375.5|9388|9373|0
1629964200000|2021-08-26 07:50:00|9391.5|9376.5|9389.5|9374.5|9392|9377|9389|9374|4
1629964210000|2021-08-26 07:50:10|9390.2|9375.2|9390.5|9375.5|9391|9376|9389|9374|0
1629964220000|2021-08-26 07:50:20|9389.9|9374.9|9389|9374|9389.9|9374.9|9388|9373|1
1629964230000|2021-08-26 07:50:30|9388.5|9373.5|9387|9372|9388.5|9373.5|9387|9372|0
1629964240000|2021-08-26 07:50:40|9388|9373|9387.5|9372.5|9388|9373|9387.5|9372.5|0
1629964250000|2021-08-26 07:50:50|9388|9373|9388.5|9373.5|9388.5|9373.5|9388|9373|0
1629964260000|2021-08-26 07:51:00|9388|9373|9387|9372|9388|9373|9387|9372|0
1629964280000|2021-08-26 07:51:20|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1629964290000|2021-08-26 07:51:30|9386|9371|9386|9371|9386|9371|9386|9371|0
1629964300000|2021-08-26 07:51:40|9387|9372|9386.7|9371.7|9387|9372|9386.7|9371.7|1
1629964310000|2021-08-26 07:51:50|9386.9|9371.9|9386.5|9371.5|9387|9372|9386.5|9371.5|0
1629964320000|2021-08-26 07:52:00|9386|9371|9388|9373|9388.5|9373.5|9386|9371|1
1629964330000|2021-08-26 07:52:10|9388.5|9373.5|9388|9373|9388.5|9373.5|9388|9373|0
1629964340000|2021-08-26 07:52:20|9388.7|9373.7|9387.5|9372.5|9388.7|9373.7|9387|9372|0
1629964360000|2021-08-26 07:52:40|9387.2|9372.2|9387|9372|9387.2|9372.2|9387|9372|0
1629964370000|2021-08-26 07:52:50|9387.4|9372.4|9387.5|9372.5|9388|9373|9387.4|9372.4|0
1629964380000|2021-08-26 07:53:00|9388|9373|9387.5|9372.5|9388|9373|9387.5|9372.5|0
1629964390000|2021-08-26 07:53:10|9387|9372|9386.5|9371.5|9387|9372|9386.5|9371.5|0
1629964400000|2021-08-26 07:53:20|9387|9372|9386.5|9371.5|9387.5|9372.5|9386.5|9371.5|0
1629964410000|2021-08-26 07:53:30|9386|9371|9385.9|9370.9|9386|9371|9385.9|9370.9|0
1629964420000|2021-08-26 07:53:40|9386.4|9371.4|9386.4|9371.4|9387.4|9372.4|9386.4|9371.4|1
1629964430000|2021-08-26 07:53:50|9386.9|9371.9|9386.4|9371.4|9387.4|9372.4|9386.4|9371.4|0
1629964440000|2021-08-26 07:54:00|9386.9|9371.9|9386.4|9371.4|9386.9|9371.9|9386.4|9371.4|0
1629964450000|2021-08-26 07:54:10|9386|9371|9385.9|9370.9|9386|9371|9385.9|9370.9|0
1629964460000|2021-08-26 07:54:20|9387.4|9372.4|9386.4|9371.4|9387.4|9372.4|9386.4|9371.4|1
1629964470000|2021-08-26 07:54:30|9386|9371|9382.4|9367.4|9386|9371|9382.4|9367.4|2
1629964480000|2021-08-26 07:54:40|9383|9368|9383.4|9368.4|9384.9|9369.9|9383|9368|0
1629964490000|2021-08-26 07:54:50|9383.7|9368.7|9382.9|9367.9|9384.4|9369.4|9382.9|9367.9|0
1629964500000|2021-08-26 07:55:00|9382.5|9367.5|9382.4|9367.4|9382.9|9367.9|9382.4|9367.4|0
1629964510000|2021-08-26 07:55:10|9382|9367|9383.4|9368.4|9384.9|9369.9|9381.9|9366.9|1
1629964520000|2021-08-26 07:55:20|9383.7|9368.7|9383.4|9368.4|9384.4|9369.4|9383.4|9368.4|0
1629964530000|2021-08-26 07:55:30|9383.9|9368.9|9383.5|9368.5|9384.4|9369.4|9383.5|9368.5|0
1629964540000|2021-08-26 07:55:40|9383.7|9368.7|9384.9|9369.9|9385.9|9370.9|9383.7|9368.7|0
1629964550000|2021-08-26 07:55:50|9383.4|9368.4|9384.5|9369.5|9385.9|9370.9|9383|9368|0
1629964560000|2021-08-26 07:56:00|9384.4|9369.4|9384.7|9369.7|9385.9|9370.9|9384.4|9369.4|0
1629964570000|2021-08-26 07:56:10|9385.9|9370.9|9385.9|9370.9|9387.5|9372.5|9385.9|9370.9|0
1629964580000|2021-08-26 07:56:20|9386.2|9371.2|9385.9|9370.9|9387.4|9372.4|9385.9|9370.9|0
1629964590000|2021-08-26 07:56:30|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1629964600000|2021-08-26 07:56:40|9386.4|9371.4|9386.7|9371.7|9386.7|9371.7|9385.4|9370.4|0
1629964610000|2021-08-26 07:56:50|9386.2|9371.2|9385.5|9370.5|9386.2|9371.2|9385.5|9370.5|0
1629964620000|2021-08-26 07:57:00|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9384.9|9369.9|0
1629964660000|2021-08-26 07:57:40|9384.7|9369.7|9387|9372|9388.9|9373.9|9384.4|9369.4|1
1629964670000|2021-08-26 07:57:50|9386|9371|9385.7|9370.7|9386|9371|9384.4|9369.4|1
1629964680000|2021-08-26 07:58:00|9385.9|9370.9|9387.9|9372.9|9387.9|9372.9|9384.4|9369.4|1
1629964690000|2021-08-26 07:58:10|9387.2|9372.2|9386.9|9371.9|9387.2|9372.2|9384.9|9369.9|0
1629964700000|2021-08-26 07:58:20|9385.9|9370.9|9387.4|9372.4|9387.4|9372.4|9385|9370|0
1629964710000|2021-08-26 07:58:30|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9384.9|9369.9|0
1629964720000|2021-08-26 07:58:40|9384.9|9369.9|9385.4|9370.4|9385.4|9370.4|9384.9|9369.9|2
1629964730000|2021-08-26 07:58:50|9385|9370|9385.9|9370.9|9387.4|9372.4|9384.9|9369.9|11
1629964740000|2021-08-26 07:59:00|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|0
1629964750000|2021-08-26 07:59:10|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1629964770000|2021-08-26 07:59:30|9387|9372|9387|9372|9387|9372|9387|9372|0
1629964780000|2021-08-26 07:59:40|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1629964790000|2021-08-26 07:59:50|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1629964800000|2021-08-26 08:00:00|||||||||1
1629964820000|2021-08-26 08:00:20|9385.4|9370.4|9386.9|9371.9|9387.2|9372.2|9385.4|9370.4|1
1629964850000|2021-08-26 08:00:50|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1629964880000|2021-08-26 08:01:20|9387.5|9372.5|9387.7|9372.7|9387.7|9372.7|9387.5|9372.5|0
1629964920000|2021-08-26 08:02:00|9388|9373|9393.5|9378.5|9394.4|9379.4|9388|9373|4
1629964930000|2021-08-26 08:02:10|9394|9379|9394|9379|9394|9379|9394|9379|0
1629964940000|2021-08-26 08:02:20|9393.7|9378.7|9390.3|9375.3|9393.7|9378.7|9390.3|9375.3|4
1629964950000|2021-08-26 08:02:30|9389|9374|9389|9374|9389|9374|9389|9374|0
1629965010000|2021-08-26 08:03:30|9388.5|9373.5|9387.7|9372.7|9388.5|9373.5|9387.7|9372.7|0
1629965020000|2021-08-26 08:03:40|9387.5|9372.5|9385.5|9370.5|9387.5|9372.5|9385.5|9370.5|0
1629965030000|2021-08-26 08:03:50|9387.5|9372.5|9389|9374|9389|9374|9387.5|9372.5|1
1629965070000|2021-08-26 08:04:30|9390.5|9375.5|9391|9376|9391|9376|9390.5|9375.5|1
1629965090000|2021-08-26 08:04:50|9390.4|9375.4|9390|9375|9390.4|9375.4|9390|9375|0
1629965100000|2021-08-26 08:05:00|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1629965110000|2021-08-26 08:05:10|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|0
1629965150000|2021-08-26 08:05:50|9388.9|9373.9|9390.5|9375.5|9390.5|9375.5|9388.9|9373.9|0
1629965160000|2021-08-26 08:06:00|9391|9376|9390.7|9375.7|9391|9376|9390.7|9375.7|0
1629965170000|2021-08-26 08:06:10|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1629965220000|2021-08-26 08:07:00|9390.9|9375.9|9390|9375|9390.9|9375.9|9390|9375|0
1629965280000|2021-08-26 08:08:00|9391|9376|9390|9375|9391|9376|9390|9375|0
1629965290000|2021-08-26 08:08:10|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1629965340000|2021-08-26 08:09:00|9389.2|9374.2|9396.5|9381.5|9396.7|9381.7|9389.2|9374.2|2
1629965350000|2021-08-26 08:09:10|9396.9|9381.9|9397|9382|9397|9382|9396.5|9381.5|0
1629965360000|2021-08-26 08:09:20|9396.7|9381.7|9396.5|9381.5|9396.7|9381.7|9396.5|9381.5|0
1629965380000|2021-08-26 08:09:40|9397|9382|9397|9382|9397|9382|9397|9382|0
1629965400000|2021-08-26 08:10:00|9399.4|9384.4|9399.5|9384.5|9400.4|9385.4|9399.4|9384.4|1
1629965420000|2021-08-26 08:10:20|9400|9385|9398.7|9383.7|9400|9385|9398.7|9383.7|0
1629965430000|2021-08-26 08:10:30|9398.5|9383.5|9400|9385|9400|9385|9398.5|9383.5|0
1629965450000|2021-08-26 08:10:50|9401|9386|9401.5|9386.5|9401.5|9386.5|9401|9386|0
1629965460000|2021-08-26 08:11:00|9402|9387|9401.5|9386.5|9402|9387|9401.5|9386.5|0
1629965500000|2021-08-26 08:11:40|9402|9387|9402|9387|9402|9387|9402|9387|0
1629965510000|2021-08-26 08:11:50|9402.5|9387.5|9405.7|9390.7|9405.7|9390.7|9402.5|9387.5|1
1629965560000|2021-08-26 08:12:40|9406.2|9391.2|9406.5|9391.5|9406.5|9391.5|9406.2|9391.2|0
1629965580000|2021-08-26 08:13:00|9406.4|9391.4|9406.7|9391.7|9406.7|9391.7|9406.4|9391.4|0
1629965600000|2021-08-26 08:13:20|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1629965700000|2021-08-26 08:15:00|9403.5|9388.5|9400.4|9385.4|9403.5|9388.5|9399.9|9384.9|4
1629965750000|2021-08-26 08:15:50|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|0
1629965940000|2021-08-26 08:19:00|9398.9|9383.9|9398.4|9383.4|9398.9|9383.9|9398.4|9383.4|0
1629966000000|2021-08-26 08:20:00|9398.7|9383.7|9397.9|9382.9|9398.7|9383.7|9397.9|9382.9|0
1629966050000|2021-08-26 08:20:50|9399|9384|9401.4|9386.4|9401.4|9386.4|9399|9384|1
1629966060000|2021-08-26 08:21:00|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1629966090000|2021-08-26 08:21:30|9400.9|9385.9|9400.7|9385.7|9400.9|9385.9|9400.7|9385.7|0
1629966100000|2021-08-26 08:21:40|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1629966120000|2021-08-26 08:22:00|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|1
1629966150000|2021-08-26 08:22:30|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.4|9383.4|2
1629966160000|2021-08-26 08:22:40|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|1
1629966170000|2021-08-26 08:22:50|9397.7|9382.7|9395.9|9380.9|9397.7|9382.7|9395.9|9380.9|0
1629966230000|2021-08-26 08:23:50|||||||||1
1629966250000|2021-08-26 08:24:10|9394.9|9379.9|9393.4|9378.4|9394.9|9379.9|9393.4|9378.4|0
1629966270000|2021-08-26 08:24:30|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|0
1629966320000|2021-08-26 08:25:20|9389.3|9374.3|9388.2|9373.2|9389.3|9374.3|9388.2|9373.2|3
1629966330000|2021-08-26 08:25:30|9388.7|9373.7|9387.7|9372.7|9388.7|9373.7|9387.7|9372.7|0
1629966340000|2021-08-26 08:25:40|9387.4|9372.4|9388.5|9373.5|9388.5|9373.5|9387.2|9372.2|8
1629966360000|2021-08-26 08:26:00|9389|9374|9392.2|9377.2|9393.9|9378.9|9389|9374|3
1629966370000|2021-08-26 08:26:10|9390.4|9375.4|9390.9|9375.9|9390.9|9375.9|9390.4|9375.4|0
1629966420000|2021-08-26 08:27:00|9391.2|9376.2|9394.9|9379.9|9394.9|9379.9|9391.2|9376.2|0
1629966430000|2021-08-26 08:27:10|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|1
1629966440000|2021-08-26 08:27:20|9397|9382|9397.4|9382.4|9397.4|9382.4|9397|9382|0
1629966450000|2021-08-26 08:27:30|9396.7|9381.7|9395|9380|9396.7|9381.7|9395|9380|0
1629966460000|2021-08-26 08:27:40|9394.5|9379.5|9394.4|9379.4|9394.5|9379.5|9394.4|9379.4|0
1629966470000|2021-08-26 08:27:50|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1629966480000|2021-08-26 08:28:00|9393|9378|9392.9|9377.9|9393|9378|9392.9|9377.9|0
1629966490000|2021-08-26 08:28:10|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|0
1629966510000|2021-08-26 08:28:30|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1629966600000|2021-08-26 08:30:00|9391.9|9376.9|9395.9|9380.9|9395.9|9380.9|9391.9|9376.9|0
1629966610000|2021-08-26 08:30:10|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|0
1629966700000|2021-08-26 08:31:40|9395.7|9380.7|9395.9|9380.9|9395.9|9380.9|9395.7|9380.7|0
1629966720000|2021-08-26 08:32:00|9395.2|9380.2|9392.4|9377.4|9395.2|9380.2|9392.4|9377.4|0
1629966730000|2021-08-26 08:32:10|9391.5|9376.5|9389.9|9374.9|9391.5|9376.5|9389.9|9374.9|2
1629966740000|2021-08-26 08:32:20|9389.2|9374.2|9387.9|9372.9|9389.2|9374.2|9387.9|9372.9|2
1629966780000|2021-08-26 08:33:00|9391.4|9376.4|9391.9|9376.9|9391.9|9376.9|9391.4|9376.4|2
1629966920000|2021-08-26 08:35:20|9391.5|9376.5|9391.4|9376.4|9391.5|9376.5|9391.4|9376.4|0
1629966940000|2021-08-26 08:35:40|9391.7|9376.7|9391.9|9376.9|9391.9|9376.9|9391.7|9376.7|0
1629966960000|2021-08-26 08:36:00|9392.2|9377.2|9392.4|9377.4|9392.4|9377.4|9392.2|9377.2|1
1629966990000|2021-08-26 08:36:30|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|2
1629967000000|2021-08-26 08:36:40|9397.7|9382.7|9397.9|9382.9|9397.9|9382.9|9397.7|9382.7|1
1629967010000|2021-08-26 08:36:50|9398.9|9383.9|9402|9387|9402|9387|9398.9|9383.9|2
1629967030000|2021-08-26 08:37:10|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1629967050000|2021-08-26 08:37:30|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|0
1629967140000|2021-08-26 08:39:00|9401.9|9386.9|9395.7|9380.7|9401.9|9386.9|9395.7|9380.7|3
1629967150000|2021-08-26 08:39:10|9395.3|9380.3|9394.4|9379.4|9395.3|9380.3|9394.4|9379.4|0
1629967160000|2021-08-26 08:39:20|9394|9379|9393.9|9378.9|9394|9379|9393.9|9378.9|0
1629967220000|2021-08-26 08:40:20|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1629967230000|2021-08-26 08:40:30|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|0
1629967290000|2021-08-26 08:41:30|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|0
1629967320000|2021-08-26 08:42:00|9394.2|9379.2|9397.2|9382.2|9397.2|9382.2|9394.2|9379.2|4
1629967330000|2021-08-26 08:42:10|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1629967360000|2021-08-26 08:42:40|9398.4|9383.4|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|0
1629967410000|2021-08-26 08:43:30|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1629967420000|2021-08-26 08:43:40|9395.8|9380.8|9394.7|9379.7|9395.8|9380.8|9394.7|9379.7|1
1629967440000|2021-08-26 08:44:00|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1629967450000|2021-08-26 08:44:10|9394|9379|9394|9379|9394|9379|9394|9379|0
1629967460000|2021-08-26 08:44:20|9393|9378|9392.5|9377.5|9393|9378|9392.5|9377.5|1
1629967470000|2021-08-26 08:44:30|9391.5|9376.5|9392.7|9377.7|9392.7|9377.7|9391|9376|1
1629967480000|2021-08-26 08:44:40|9392.5|9377.5|9393.4|9378.4|9393.9|9378.9|9392.5|9377.5|2
1629967490000|2021-08-26 08:44:50|9393|9378|9394.7|9379.7|9394.7|9379.7|9393|9378|2
1629967500000|2021-08-26 08:45:00|9394.4|9379.4|9396.2|9381.2|9396.2|9381.2|9394.4|9379.4|0
1629967540000|2021-08-26 08:45:40|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1629967550000|2021-08-26 08:45:50|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9395.7|9380.7|0
1629967580000|2021-08-26 08:46:20|9396.9|9381.9|9398.7|9383.7|9398.7|9383.7|9396.9|9381.9|0
1629967600000|2021-08-26 08:46:40|9399.4|9384.4|9399.7|9384.7|9399.7|9384.7|9399.4|9384.4|0
1629967650000|2021-08-26 08:47:30|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1629967870000|2021-08-26 08:51:10|9400.7|9385.7|9403.2|9388.2|9403.2|9388.2|9400.7|9385.7|1
1629967970000|2021-08-26 08:52:50|9403.5|9388.5|9403.7|9388.7|9403.7|9388.7|9403.5|9388.5|0
1629967990000|2021-08-26 08:53:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1629968010000|2021-08-26 08:53:30|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629968020000|2021-08-26 08:53:40|9405|9390|9405.7|9390.7|9405.7|9390.7|9405|9390|0
1629968030000|2021-08-26 08:53:50|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1629968110000|2021-08-26 08:55:10|9405.5|9390.5|9405.8|9390.8|9405.8|9390.8|9405.3|9390.3|0
1629968220000|2021-08-26 08:57:00|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|4
1629968230000|2021-08-26 08:57:10|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1629968240000|2021-08-26 08:57:20|9408.5|9393.5|9408.2|9393.2|9408.7|9393.7|9408.2|9393.2|0
1629968260000|2021-08-26 08:57:40|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1629968290000|2021-08-26 08:58:10|9407.2|9392.2|9404.3|9389.3|9407.2|9392.2|9403.8|9388.8|2
1629968330000|2021-08-26 08:58:50|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1629968370000|2021-08-26 08:59:30|9404.2|9389.2|9403.8|9388.8|9404.2|9389.2|9403.8|9388.8|0
1629968380000|2021-08-26 08:59:40|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629968390000|2021-08-26 08:59:50|9401.8|9386.8|9402.2|9387.2|9402.2|9387.2|9401.8|9386.8|0
1629968400000|2021-08-26 09:00:00|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629968410000|2021-08-26 09:00:10|9402.7|9387.7|9403.2|9388.2|9403.2|9388.2|9402.7|9387.7|0
1629968420000|2021-08-26 09:00:20|9403.3|9388.3|9406.7|9391.7|9406.7|9391.7|9403.3|9388.3|1
1629968480000|2021-08-26 09:01:20|9407|9392|9407.2|9392.2|9407.2|9392.2|9407|9392|0
1629968670000|2021-08-26 09:04:30|9406.5|9391.5|9404.8|9389.8|9406.5|9391.5|9404.8|9389.8|3
1629968680000|2021-08-26 09:04:40|9404.5|9389.5|9403.3|9388.3|9404.5|9389.5|9402.8|9387.8|3
1629968730000|2021-08-26 09:05:30|9404|9389|9404.8|9389.8|9404.8|9389.8|9404|9389|0
1629968740000|2021-08-26 09:05:40|9405|9390|9404.8|9389.8|9405.3|9390.3|9404.8|9389.8|2
1629968760000|2021-08-26 09:06:00|9404.5|9389.5|9404.3|9389.3|9404.5|9389.5|9404.3|9389.3|0
1629968770000|2021-08-26 09:06:10|9402.3|9387.3|9403.3|9388.3|9403.3|9388.3|9402.3|9387.3|2
1629968790000|2021-08-26 09:06:30|9403|9388|9402.8|9387.8|9403|9388|9402.8|9387.8|0
1629968810000|2021-08-26 09:06:50|9402.5|9387.5|9402.8|9387.8|9402.8|9387.8|9402.3|9387.3|0
1629968850000|2021-08-26 09:07:30|9399.8|9384.8|9399|9384|9399.8|9384.8|9399|9384|9
1629968860000|2021-08-26 09:07:40|9399.5|9384.5|9399.8|9384.8|9399.8|9384.8|9399.5|9384.5|0
1629968930000|2021-08-26 09:08:50|9399.2|9384.2|9399.8|9384.8|9399.8|9384.8|9398.8|9383.8|0
1629968950000|2021-08-26 09:09:10|9399.5|9384.5|9399.3|9384.3|9399.5|9384.5|9399.3|9384.3|0
1629968980000|2021-08-26 09:09:40|9399.7|9384.7|9399.8|9384.8|9399.8|9384.8|9399.7|9384.7|0
1629969000000|2021-08-26 09:10:00|9400.8|9385.8|9399.8|9384.8|9400.8|9385.8|9399.8|9384.8|0
1629969030000|2021-08-26 09:10:30|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|0
1629969050000|2021-08-26 09:10:50|9401.2|9386.2|9401.3|9386.3|9401.3|9386.3|9401.2|9386.2|0
1629969060000|2021-08-26 09:11:00|9400.7|9385.7|9400.3|9385.3|9400.7|9385.7|9400.3|9385.3|0
1629969070000|2021-08-26 09:11:10|9401|9386|9401.3|9386.3|9401.3|9386.3|9401|9386|0
1629969080000|2021-08-26 09:11:20|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1629969090000|2021-08-26 09:11:30|9402.2|9387.2|9400.8|9385.8|9402.3|9387.3|9400.8|9385.8|0
1629969160000|2021-08-26 09:12:40|9401.8|9386.8|9402.3|9387.3|9402.3|9387.3|9401.8|9386.8|2
1629969180000|2021-08-26 09:13:00|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|0
1629969210000|2021-08-26 09:13:30|9402|9387|9402.3|9387.3|9402.3|9387.3|9402|9387|0
1629969220000|2021-08-26 09:13:40|9402|9387|9401.3|9386.3|9402|9387|9401.3|9386.3|0
1629969230000|2021-08-26 09:13:50|9401.7|9386.7|9401.8|9386.8|9401.8|9386.8|9401.7|9386.7|0
1629969270000|2021-08-26 09:14:30|9401.5|9386.5|9401.3|9386.3|9401.5|9386.5|9401.3|9386.3|0
1629969300000|2021-08-26 09:15:00|9401|9386|9400.8|9385.8|9401|9386|9400.8|9385.8|0
1629969350000|2021-08-26 09:15:50|9401.2|9386.2|9400.8|9385.8|9401.3|9386.3|9400.8|9385.8|0
1629969380000|2021-08-26 09:16:20|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1629969450000|2021-08-26 09:17:30|9402.2|9387.2|9403.3|9388.3|9403.3|9388.3|9402.2|9387.2|0
1629969470000|2021-08-26 09:17:50|9403.7|9388.7|9403.8|9388.8|9403.8|9388.8|9403.7|9388.7|0
1629969500000|2021-08-26 09:18:20|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1629969570000|2021-08-26 09:19:30|9403.7|9388.7|9403.8|9388.8|9403.8|9388.8|9403.7|9388.7|0
1629969590000|2021-08-26 09:19:50|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629969600000|2021-08-26 09:20:00|9404|9389|9404|9389|9404|9389|9404|9389|0
1629969610000|2021-08-26 09:20:10|9404.2|9389.2|9403.2|9388.2|9404.2|9389.2|9403.2|9388.2|0
1629969630000|2021-08-26 09:20:30|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1629969670000|2021-08-26 09:21:10|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1629969690000|2021-08-26 09:21:30|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|1
1629969720000|2021-08-26 09:22:00|9401|9386|9401|9386|9401|9386|9401|9386|0
1629969730000|2021-08-26 09:22:10|9399.3|9384.3|9398.8|9383.8|9399.3|9384.3|9398.8|9383.8|0
1629969740000|2021-08-26 09:22:20|9400.2|9385.2|9400.3|9385.3|9400.8|9385.8|9400.2|9385.2|0
1629969800000|2021-08-26 09:23:20|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|0
1629969820000|2021-08-26 09:23:40|9399.3|9384.3|9400.3|9385.3|9400.3|9385.3|9399.3|9384.3|0
1629969880000|2021-08-26 09:24:40|9399.3|9384.3|9398.8|9383.8|9399.8|9384.8|9398.8|9383.8|1
1629969940000|2021-08-26 09:25:40|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1629969950000|2021-08-26 09:25:50|9399.7|9384.7|9399.8|9384.8|9399.8|9384.8|9399.7|9384.7|0
1629969960000|2021-08-26 09:26:00|9400.2|9385.2|9400.8|9385.8|9400.8|9385.8|9400.2|9385.2|0
1629970000000|2021-08-26 09:26:40|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|0
1629970020000|2021-08-26 09:27:00|9401.8|9386.8|9402.3|9387.3|9402.3|9387.3|9401.8|9386.8|0
1629970040000|2021-08-26 09:27:20|9402.8|9387.8|9401.8|9386.8|9402.8|9387.8|9401.8|9386.8|0
1629970060000|2021-08-26 09:27:40|9402.2|9387.2|9402.3|9387.3|9402.3|9387.3|9402.2|9387.2|0
1629970080000|2021-08-26 09:28:00|9402.7|9387.7|9402.8|9387.8|9402.8|9387.8|9402.7|9387.7|0
1629970100000|2021-08-26 09:28:20|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|2
1629970110000|2021-08-26 09:28:30|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1629970120000|2021-08-26 09:28:40|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629970140000|2021-08-26 09:29:00|9404|9389|9401.7|9386.7|9404|9389|9401.7|9386.7|2
1629970150000|2021-08-26 09:29:10|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|0
1629970200000|2021-08-26 09:30:00|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|0
1629970220000|2021-08-26 09:30:20|9399.2|9384.2|9398.8|9383.8|9399.2|9384.2|9398.8|9383.8|0
1629970250000|2021-08-26 09:30:50|9398.5|9383.5|9398.3|9383.3|9398.5|9383.5|9398.3|9383.3|0
1629970270000|2021-08-26 09:31:10|9396.7|9381.7|9397.3|9382.3|9397.3|9382.3|9396.7|9381.7|1
1629970280000|2021-08-26 09:31:20|9397|9382|9396.8|9381.8|9397|9382|9396.8|9381.8|0
1629970340000|2021-08-26 09:32:20|9399|9384|9398.8|9383.8|9399.5|9384.5|9398.8|9383.8|1
1629970400000|2021-08-26 09:33:20|9398|9383|9398|9383|9398|9383|9398|9383|1
1629970440000|2021-08-26 09:34:00|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|0
1629970450000|2021-08-26 09:34:10|9396|9381|9396|9381|9396|9381|9396|9381|0
1629970460000|2021-08-26 09:34:20|9395|9380|9395|9380|9395|9380|9395|9380|0
1629970470000|2021-08-26 09:34:30|9396|9381|9396|9381|9396|9381|9396|9381|0
1629970510000|2021-08-26 09:35:10|9397|9382|9397|9382|9397|9382|9397|9382|0
1629970520000|2021-08-26 09:35:20|9398.5|9383.5|9399|9384|9400|9385|9398.5|9383.5|0
1629970570000|2021-08-26 09:36:10|9400|9385|9400|9385|9400|9385|9400|9385|0
1629970740000|2021-08-26 09:39:00|9400.3|9385.3|9400.5|9385.5|9400.5|9385.5|9400.3|9385.3|0
1629970770000|2021-08-26 09:39:30|9401.2|9386.2|9401.5|9386.5|9401.5|9386.5|9401.2|9386.2|0
1629970860000|2021-08-26 09:41:00|9401.2|9386.2|9400.3|9385.3|9401.2|9386.2|9400.3|9385.3|0
1629970870000|2021-08-26 09:41:10|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|0
1629970930000|2021-08-26 09:42:10|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|0
1629971020000|2021-08-26 09:43:40|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|0
1629971030000|2021-08-26 09:43:50|9401.7|9386.7|9401.8|9386.8|9401.8|9386.8|9401.7|9386.7|0
1629971050000|2021-08-26 09:44:10|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629971060000|2021-08-26 09:44:20|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1629971140000|2021-08-26 09:45:40|9403|9388|9403|9388|9403|9388|9403|9388|0
1629971200000|2021-08-26 09:46:40|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1629971240000|2021-08-26 09:47:20|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1629971430000|2021-08-26 09:50:30|9403.7|9388.7|9403.8|9388.8|9403.8|9388.8|9403.7|9388.7|0
1629971440000|2021-08-26 09:50:40|9404.2|9389.2|9404.3|9389.3|9404.3|9389.3|9404.2|9389.2|0
1629971460000|2021-08-26 09:51:00|9404.7|9389.7|9416.2|9401.2|9416.2|9401.2|9404.7|9389.7|22
1629971490000|2021-08-26 09:51:30|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|0
1629971500000|2021-08-26 09:51:40|9414.5|9399.5|9413.7|9398.7|9414.5|9399.5|9413.7|9398.7|2
1629971560000|2021-08-26 09:52:40|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|1
1629971570000|2021-08-26 09:52:50|9409.8|9394.8|9410.2|9395.2|9410.2|9395.2|9409.8|9394.8|1
1629971600000|2021-08-26 09:53:20|9411.5|9396.5|9411.8|9396.8|9411.8|9396.8|9411.5|9396.5|0
1629971610000|2021-08-26 09:53:30|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1629971630000|2021-08-26 09:53:50|9411|9396|9410.8|9395.8|9411|9396|9410.8|9395.8|0
1629971680000|2021-08-26 09:54:40|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629971700000|2021-08-26 09:55:00|9410.7|9395.7|9411.8|9396.8|9411.8|9396.8|9410.7|9395.7|0
1629971710000|2021-08-26 09:55:10|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|0
1629971740000|2021-08-26 09:55:40|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|0
1629971770000|2021-08-26 09:56:10|9411.5|9396.5|9411.3|9396.3|9411.5|9396.5|9411.3|9396.3|0
1629971860000|2021-08-26 09:57:40|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1629971880000|2021-08-26 09:58:00|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629971900000|2021-08-26 09:58:20|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|1
1629971910000|2021-08-26 09:58:30|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1629971980000|2021-08-26 09:59:40|9408.5|9393.5|9409.3|9394.3|9409.3|9394.3|9408.5|9393.5|0
1629971990000|2021-08-26 09:59:50|9409.7|9394.7|9409.8|9394.8|9409.8|9394.8|9409.7|9394.7|0
1629972010000|2021-08-26 10:00:10|9410.5|9395.5|9410.8|9395.8|9410.8|9395.8|9410.5|9395.5|1
1629972020000|2021-08-26 10:00:20|9411.6|9396.6|9415.7|9400.7|9416.2|9401.2|9411.6|9396.6|2
1629972030000|2021-08-26 10:00:30|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|0
1629972050000|2021-08-26 10:00:50|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1629972130000|2021-08-26 10:02:10|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|1
1629972150000|2021-08-26 10:02:30|9418.6|9403.6|9419|9404|9419|9404|9418.6|9403.6|0
1629972260000|2021-08-26 10:04:20|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|0
1629972280000|2021-08-26 10:04:40|9417.6|9402.6|9418|9403|9418|9403|9417.6|9402.6|3
1629972310000|2021-08-26 10:05:10|9417.6|9402.6|9417.5|9402.5|9417.6|9402.6|9417.3|9402.3|1
1629972360000|2021-08-26 10:06:00|9417.6|9402.6|9415.8|9400.8|9417.6|9402.6|9415.6|9400.6|2
1629972410000|2021-08-26 10:06:50|9415.6|9400.6|9415.8|9400.8|9416|9401|9415.6|9400.6|2
1629972470000|2021-08-26 10:07:50|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|1
1629972540000|2021-08-26 10:09:00|9417|9402|9417|9402|9417|9402|9417|9402|0
1629972570000|2021-08-26 10:09:30|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|9417.3|9402.3|0
1629972600000|2021-08-26 10:10:00|9417|9402|9417.3|9402.3|9417.3|9402.3|9417|9402|0
1629972670000|2021-08-26 10:11:10|||||||||1
1629972690000|2021-08-26 10:11:30|||||||||1
1629972910000|2021-08-26 10:15:10|9418.1|9403.1|9418.5|9403.5|9418.5|9403.5|9418.1|9403.1|0
1629972930000|2021-08-26 10:15:30|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|0
1629972950000|2021-08-26 10:15:50|9418|9403|9418.3|9403.3|9418.3|9403.3|9418|9403|0
1629973070000|2021-08-26 10:17:50|9418.6|9403.6|9419|9404|9419|9404|9418.6|9403.6|0
1629973080000|2021-08-26 10:18:00|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|0
1629973250000|2021-08-26 10:20:50|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|0
1629973270000|2021-08-26 10:21:10|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|1
1629973280000|2021-08-26 10:21:20|||||||||1
1629973310000|2021-08-26 10:21:50|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|0
1629973320000|2021-08-26 10:22:00|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|1
1629973330000|2021-08-26 10:22:10|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|0
1629973380000|2021-08-26 10:23:00|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|9416.5|9401.5|0
1629973440000|2021-08-26 10:24:00|9416.1|9401.1|9415.1|9400.1|9416.1|9401.1|9415.1|9400.1|0
1629973480000|2021-08-26 10:24:40|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|1
1629973490000|2021-08-26 10:24:50|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|0
1629973580000|2021-08-26 10:26:20|9417.5|9402.5|9417.1|9402.1|9417.5|9402.5|9417.1|9402.1|0
1629973720000|2021-08-26 10:28:40|9417.5|9402.5|9417.1|9402.1|9417.5|9402.5|9417.1|9402.1|0
1629973730000|2021-08-26 10:28:50|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|0
1629973820000|2021-08-26 10:30:20|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|0
1629973830000|2021-08-26 10:30:30|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|1
1629973840000|2021-08-26 10:30:40|9423|9408|9423|9408|9423|9408|9423|9408|0
1629973890000|2021-08-26 10:31:30|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1629973920000|2021-08-26 10:32:00|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|1
1629973930000|2021-08-26 10:32:10|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|0
1629973940000|2021-08-26 10:32:20|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|0
1629973950000|2021-08-26 10:32:30|9423.8|9408.8|9424.1|9409.1|9424.1|9409.1|9423.8|9408.8|1
1629974010000|2021-08-26 10:33:30|9423|9408|9423|9408|9423|9408|9423|9408|2
1629974040000|2021-08-26 10:34:00|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|9422.6|9407.6|2
1629974120000|2021-08-26 10:35:20|9423|9408|9423|9408|9423|9408|9423|9408|0
1629974130000|2021-08-26 10:35:30|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1629974180000|2021-08-26 10:36:20|9423.5|9408.5|9424.5|9409.5|9424.5|9409.5|9423.5|9408.5|1
1629974250000|2021-08-26 10:37:30|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|9424.1|9409.1|2
1629974260000|2021-08-26 10:37:40|9424|9409|9424|9409|9424|9409|9424|9409|0
1629974280000|2021-08-26 10:38:00|9426|9411|9426|9411|9426|9411|9426|9411|3
1629974330000|2021-08-26 10:38:50|||||||||1
1629974400000|2021-08-26 10:40:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1629974630000|2021-08-26 10:43:50|9425.1|9410.1|9421.8|9406.8|9425.1|9410.1|9421.8|9406.8|1
1629974690000|2021-08-26 10:44:50|9420.8|9405.8|9419.8|9404.8|9421.1|9406.1|9419.8|9404.8|0
1629974720000|2021-08-26 10:45:20|9420.5|9405.5|9421.1|9406.1|9421.1|9406.1|9420.5|9405.5|0
1629974730000|2021-08-26 10:45:30|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1629974750000|2021-08-26 10:45:50|9421.6|9406.6|9421.8|9406.8|9421.8|9406.8|9421.6|9406.6|0
1629974800000|2021-08-26 10:46:40|9422.3|9407.3|9425.1|9410.1|9425.1|9410.1|9422.3|9407.3|4
1629974830000|2021-08-26 10:47:10|9425.5|9410.5|9425.3|9410.3|9426|9411|9425.3|9410.3|0
1629974850000|2021-08-26 10:47:30|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|0
1629974960000|2021-08-26 10:49:20|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|0
1629974970000|2021-08-26 10:49:30|9425.8|9410.8|9426|9411|9426|9411|9425.6|9410.6|0
1629975000000|2021-08-26 10:50:00|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|0
1629975160000|2021-08-26 10:52:40|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|0
1629975170000|2021-08-26 10:52:50|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|1
1629975190000|2021-08-26 10:53:10|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|0
1629975210000|2021-08-26 10:53:30|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|9423.1|9408.1|2
1629975220000|2021-08-26 10:53:40|9424|9409|9424.1|9409.1|9424.5|9409.5|9422.6|9407.6|0
1629975230000|2021-08-26 10:53:50|9423.5|9408.5|9423.1|9408.1|9423.5|9408.5|9423.1|9408.1|0
1629975250000|2021-08-26 10:54:10|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1629975470000|2021-08-26 10:57:50|9423.6|9408.6|9423.8|9408.8|9423.8|9408.8|9423.6|9408.6|0
1629975520000|2021-08-26 10:58:40|9423.1|9408.1|9421.1|9406.1|9423.1|9408.1|9421.1|9406.1|2
1629975530000|2021-08-26 10:58:50|9420.5|9405.5|9420.5|9405.5|9420.6|9405.6|9420.5|9405.5|0
1629975570000|2021-08-26 10:59:30|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|0
1629975610000|2021-08-26 11:00:10|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|0
1629975630000|2021-08-26 11:00:30|9417.1|9402.1|9414.8|9399.8|9417.1|9402.1|9414|9399|3
1629975640000|2021-08-26 11:00:40|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1629975650000|2021-08-26 11:00:50|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|0
1629975660000|2021-08-26 11:01:00|9415|9400|9415|9400|9415|9400|9415|9400|0
1629975750000|2021-08-26 11:02:30|9414.6|9399.6|9414.5|9399.5|9414.6|9399.6|9414.5|9399.5|0
1629975940000|2021-08-26 11:05:40|9413.1|9398.1|9412.5|9397.5|9413.1|9398.1|9412.5|9397.5|0
1629975980000|2021-08-26 11:06:20|9413.1|9398.1|9414.5|9399.5|9414.5|9399.5|9413.1|9398.1|1
1629976140000|2021-08-26 11:09:00|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|0
1629976150000|2021-08-26 11:09:10|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|0
1629976210000|2021-08-26 11:10:10|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1629976270000|2021-08-26 11:11:10|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1629976410000|2021-08-26 11:13:30|9415.6|9400.6|9424|9409|9424|9409|9415.6|9400.6|24
1629976420000|2021-08-26 11:13:40|9425|9410|9425|9410|9425|9410|9425|9410|0
1629976510000|2021-08-26 11:15:10|9424.3|9409.3|9424|9409|9424.3|9409.3|9424|9409|0
1629976590000|2021-08-26 11:16:30|9425|9410|9425.5|9410.5|9425.5|9410.5|9425|9410|0
1629976610000|2021-08-26 11:16:50|9425.8|9410.8|9426|9411|9426|9411|9425.8|9410.8|0
1629976620000|2021-08-26 11:17:00|9425.6|9410.6|9425.5|9410.5|9425.6|9410.6|9425.5|9410.5|0
1629976670000|2021-08-26 11:17:50|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|11
1629976680000|2021-08-26 11:18:00|9426.8|9411.8|9427.5|9412.5|9427.5|9412.5|9426.8|9411.8|0
1629976700000|2021-08-26 11:18:20|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|2
1629976730000|2021-08-26 11:18:50|||||||||1
1629976740000|2021-08-26 11:19:00|9430|9415|9429.1|9414.1|9430|9415|9429.1|9414.1|1
1629976820000|2021-08-26 11:20:20|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|1
1629976950000|2021-08-26 11:22:30|9429.6|9414.6|9430.1|9415.1|9430.1|9415.1|9429.6|9414.6|0
1629977030000|2021-08-26 11:23:50|9430.5|9415.5|9430.8|9415.8|9430.8|9415.8|9430.5|9415.5|1
1629977080000|2021-08-26 11:24:40|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|9430.6|9415.6|0
1629977100000|2021-08-26 11:25:00|9431.6|9416.6|9431.6|9416.6|9431.6|9416.6|9431.6|9416.6|0
1629977160000|2021-08-26 11:26:00|9431.1|9416.1|9431.1|9416.1|9431.1|9416.1|9431.1|9416.1|2
1629977170000|2021-08-26 11:26:10|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|1
1629977180000|2021-08-26 11:26:20|9429|9414|9428|9413|9429|9414|9428|9413|1
1629977220000|2021-08-26 11:27:00|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|0
1629977280000|2021-08-26 11:28:00|9427.3|9412.3|9427|9412|9427.3|9412.3|9427|9412|0
1629977400000|2021-08-26 11:30:00|9427.8|9412.8|9427.8|9412.8|9427.8|9412.8|9427.8|9412.8|0
1629977460000|2021-08-26 11:31:00|9426.9|9411.9|9427.4|9412.4|9428.3|9413.3|9426.9|9411.9|2
1629977520000|2021-08-26 11:32:00|9426.4|9411.4|9427.9|9412.9|9427.9|9412.9|9426.4|9411.4|0
1629977530000|2021-08-26 11:32:10|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|0
1629977540000|2021-08-26 11:32:20|9428.4|9413.4|9428.4|9413.4|9428.4|9413.4|9428.4|9413.4|1
1629977550000|2021-08-26 11:32:30|9428.6|9413.6|9426.1|9411.1|9428.6|9413.6|9426.1|9411.1|1
1629977590000|2021-08-26 11:33:10|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|1
1629977710000|2021-08-26 11:35:10|9426.4|9411.4|9426.1|9411.1|9426.4|9411.4|9426.1|9411.1|1
1629977760000|2021-08-26 11:36:00|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|9426.6|9411.6|1
1629977810000|2021-08-26 11:36:50|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|0
1629977900000|2021-08-26 11:38:20|9426.8|9411.8|9427.1|9412.1|9427.6|9412.6|9426.8|9411.8|0
1629977920000|2021-08-26 11:38:40|9426.8|9411.8|9427.4|9412.4|9427.4|9412.4|9426.6|9411.6|0
1629977950000|2021-08-26 11:39:10|9427.8|9412.8|9427.9|9412.9|9427.9|9412.9|9427.8|9412.8|0
1629977960000|2021-08-26 11:39:20|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|0
1629977980000|2021-08-26 11:39:40|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|1
1629978000000|2021-08-26 11:40:00|9426.6|9411.6|9426.9|9411.9|9426.9|9411.9|9426.6|9411.6|0
1629978010000|2021-08-26 11:40:10|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1629978050000|2021-08-26 11:40:50|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|1
1629978060000|2021-08-26 11:41:00|9428.9|9413.9|9429.4|9414.4|9429.4|9414.4|9428.9|9413.9|0
1629978090000|2021-08-26 11:41:30|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|0
1629978100000|2021-08-26 11:41:40|9427.9|9412.9|9426.3|9411.3|9427.9|9412.9|9426.3|9411.3|1
1629978120000|2021-08-26 11:42:00|9427|9412|9427|9412|9427|9412|9427|9412|0
1629978130000|2021-08-26 11:42:10|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|0
1629978190000|2021-08-26 11:43:10|9426.9|9411.9|9426.8|9411.8|9426.9|9411.9|9426.8|9411.8|0
1629978280000|2021-08-26 11:44:40|9426.4|9411.4|9426.3|9411.3|9426.4|9411.4|9426.3|9411.3|0
1629978320000|2021-08-26 11:45:20|9427.3|9412.3|9426.4|9411.4|9427.3|9412.3|9426.4|9411.4|0
1629978330000|2021-08-26 11:45:30|9426.3|9411.3|9427.3|9412.3|9427.3|9412.3|9426.3|9411.3|0
1629978360000|2021-08-26 11:46:00|9426.9|9411.9|9426.3|9411.3|9426.9|9411.9|9426.3|9411.3|0
1629978380000|2021-08-26 11:46:20|9426.6|9411.6|9426.3|9411.3|9426.8|9411.8|9426.3|9411.3|0
1629978500000|2021-08-26 11:48:20|9427.8|9412.8|9426.8|9411.8|9427.8|9412.8|9426.8|9411.8|5
1629978510000|2021-08-26 11:48:30|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1629978520000|2021-08-26 11:48:40|9425.9|9410.9|9425.8|9410.8|9425.9|9410.9|9425.8|9410.8|0
1629978540000|2021-08-26 11:49:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1629978580000|2021-08-26 11:49:40|9425.8|9410.8|9426.3|9411.3|9426.3|9411.3|9425.8|9410.8|0
1629978590000|2021-08-26 11:49:50|9425.8|9410.8|9426.3|9411.3|9426.3|9411.3|9425.8|9410.8|0
1629978610000|2021-08-26 11:50:10|9425.8|9410.8|9426.3|9411.3|9426.3|9411.3|9425.8|9410.8|0
1629978750000|2021-08-26 11:52:30|9424.3|9409.3|9424.8|9409.8|9424.8|9409.8|9424.3|9409.3|1
1629978770000|2021-08-26 11:52:50|9424.3|9409.3|9423.3|9408.3|9424.3|9409.3|9423.3|9408.3|1
1629978780000|2021-08-26 11:53:00|9421.8|9406.8|9422.8|9407.8|9422.8|9407.8|9421.8|9406.8|0
1629978810000|2021-08-26 11:53:30|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|0
1629978840000|2021-08-26 11:54:00|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|1
1629978870000|2021-08-26 11:54:30|9421.6|9406.6|9421.8|9406.8|9421.8|9406.8|9421.6|9406.6|0
1629978880000|2021-08-26 11:54:40|9420.3|9405.3|9421.8|9406.8|9421.8|9406.8|9420.3|9405.3|1
1629978890000|2021-08-26 11:54:50|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|1
1629978970000|2021-08-26 11:56:10|9422.8|9407.8|9423.8|9408.8|9423.8|9408.8|9422.8|9407.8|1
1629979000000|2021-08-26 11:56:40|9422.8|9407.8|9423.8|9408.8|9423.8|9408.8|9422.8|9407.8|0
1629979010000|2021-08-26 11:56:50|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|0
1629979060000|2021-08-26 11:57:40|9422.1|9407.1|9421.3|9406.3|9422.1|9407.1|9421.3|9406.3|1
1629979080000|2021-08-26 11:58:00|9421.6|9406.6|9421.8|9406.8|9421.8|9406.8|9421.6|9406.6|0
1629979130000|2021-08-26 11:58:50|9422.1|9407.1|9421.8|9406.8|9422.3|9407.3|9421.8|9406.8|1
1629979140000|2021-08-26 11:59:00|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|2
1629979150000|2021-08-26 11:59:10|9420.8|9405.8|9418.3|9403.3|9420.8|9405.8|9418.3|9403.3|1
1629979160000|2021-08-26 11:59:20|9418.9|9403.9|9417.4|9402.4|9418.9|9403.9|9417.4|9402.4|6
1629979170000|2021-08-26 11:59:30|9417.3|9402.3|9418.3|9403.3|9418.3|9403.3|9417.3|9402.3|0
1629979180000|2021-08-26 11:59:40|9419.1|9404.1|9420.3|9405.3|9420.3|9405.3|9419.1|9404.1|0
1629979190000|2021-08-26 11:59:50|9421.3|9406.3|9420.3|9405.3|9421.3|9406.3|9420.3|9405.3|1
1629979200000|2021-08-26 12:00:00|9420.8|9405.8|9420.9|9405.9|9420.9|9405.9|9420.3|9405.3|0
1629979210000|2021-08-26 12:00:10|9421.3|9406.3|9422.3|9407.3|9422.8|9407.8|9421.3|9406.3|3
1629979220000|2021-08-26 12:00:20|9423.3|9408.3|9425.8|9410.8|9425.8|9410.8|9423.3|9408.3|0
1629979230000|2021-08-26 12:00:30|9426.3|9411.3|9426.3|9411.3|9426.6|9411.6|9426.3|9411.3|0
1629979250000|2021-08-26 12:00:50|9426.8|9411.8|9420.8|9405.8|9426.8|9411.8|9420.8|9405.8|3
1629979260000|2021-08-26 12:01:00|9421.8|9406.8|9422.8|9407.8|9422.8|9407.8|9421.8|9406.8|0
1629979350000|2021-08-26 12:02:30|||||||||1
1629979430000|2021-08-26 12:03:50|9422.4|9407.4|9416.8|9401.8|9422.4|9407.4|9416.8|9401.8|2
1629979440000|2021-08-26 12:04:00|9416.6|9401.6|9414.6|9399.6|9416.6|9401.6|9414.1|9399.1|4
1629979450000|2021-08-26 12:04:10|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|0
1629979480000|2021-08-26 12:04:40|9414.9|9399.9|9414.3|9399.3|9414.9|9399.9|9414.3|9399.3|1
1629979490000|2021-08-26 12:04:50|9416.6|9401.6|9417.6|9402.6|9417.6|9402.6|9416.6|9401.6|1
1629979500000|2021-08-26 12:05:00|9417.1|9402.1|9413.4|9398.4|9417.1|9402.1|9413.4|9398.4|4
1629979510000|2021-08-26 12:05:10|9413.1|9398.1|9408.6|9393.6|9413.1|9398.1|9408.1|9393.1|4
1629979520000|2021-08-26 12:05:20|9407.6|9392.6|9409.1|9394.1|9410.4|9395.4|9406.6|9391.6|1
1629979530000|2021-08-26 12:05:30|9410.6|9395.6|9409.6|9394.6|9410.6|9395.6|9409.1|9394.1|0
1629979540000|2021-08-26 12:05:40|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|0
1629979550000|2021-08-26 12:05:50|9408.1|9393.1|9408.6|9393.6|9409.6|9394.6|9408.1|9393.1|0
1629979560000|2021-08-26 12:06:00|9408.9|9393.9|9408.6|9393.6|9409.1|9394.1|9408.6|9393.6|0
1629979580000|2021-08-26 12:06:20|9407.9|9392.9|9409.6|9394.6|9410.1|9395.1|9407.3|9392.3|5
1629979640000|2021-08-26 12:07:20|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|3
1629979650000|2021-08-26 12:07:30|9413.4|9398.4|9413.4|9398.4|9413.9|9398.9|9413.1|9398.1|1
1629979660000|2021-08-26 12:07:40|9413.8|9398.8|9413.9|9398.9|9413.9|9398.9|9413.8|9398.8|0
1629979680000|2021-08-26 12:08:00|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|2
1629979690000|2021-08-26 12:08:10|9413.9|9398.9|9410.8|9395.8|9413.9|9398.9|9408.3|9393.3|1
1629979700000|2021-08-26 12:08:20|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|2
1629979710000|2021-08-26 12:08:30|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1629979740000|2021-08-26 12:09:00|9405.4|9390.4|9405.8|9390.8|9406.3|9391.3|9405.4|9390.4|1
1629979750000|2021-08-26 12:09:10|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1629979770000|2021-08-26 12:09:30|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|1
1629979800000|2021-08-26 12:10:00|9406.1|9391.1|9405.8|9390.8|9406.1|9391.1|9405.8|9390.8|15
1629979810000|2021-08-26 12:10:10|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1629979830000|2021-08-26 12:10:30|9406.4|9391.4|9406.9|9391.9|9406.9|9391.9|9406.4|9391.4|0
1629979840000|2021-08-26 12:10:40|9403.9|9388.9|9404.3|9389.3|9404.3|9389.3|9403.9|9388.9|6
1629979880000|2021-08-26 12:11:20|9404.1|9389.1|9406.9|9391.9|9406.9|9391.9|9404.1|9389.1|14
1629979890000|2021-08-26 12:11:30|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|25
1629979940000|2021-08-26 12:12:20|9404.3|9389.3|9404.8|9389.8|9404.8|9389.8|9404.3|9389.3|1
1629979950000|2021-08-26 12:12:30|9404.1|9389.1|9403.8|9388.8|9404.1|9389.1|9403.8|9388.8|0
1629979970000|2021-08-26 12:12:50|9403.4|9388.4|9403.1|9388.1|9403.4|9388.4|9402.8|9387.8|3
1629979980000|2021-08-26 12:13:00|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9402.8|9387.8|1
1629980020000|2021-08-26 12:13:40|9406.8|9391.8|9405.1|9390.1|9407.3|9392.3|9405.1|9390.1|10
1629980030000|2021-08-26 12:13:50|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9402.9|9387.9|3
1629980070000|2021-08-26 12:14:30|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1629980090000|2021-08-26 12:14:50|9401.6|9386.6|9401.1|9386.1|9401.6|9386.6|9399.3|9384.3|3
1629980100000|2021-08-26 12:15:00|9401.3|9386.3|9402.8|9387.8|9402.8|9387.8|9401.3|9386.3|1
1629980120000|2021-08-26 12:15:20|9402.3|9387.3|9401.3|9386.3|9402.8|9387.8|9401.3|9386.3|2
1629980140000|2021-08-26 12:15:40|9400.4|9385.4|9395.8|9380.8|9400.4|9385.4|9395.8|9380.8|3
1629980150000|2021-08-26 12:15:50|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1629980160000|2021-08-26 12:16:00|9397.3|9382.3|9397.8|9382.8|9397.8|9382.8|9397.3|9382.3|2
1629980170000|2021-08-26 12:16:10|9398.1|9383.1|9398.8|9383.8|9398.8|9383.8|9398.1|9383.1|6
1629980180000|2021-08-26 12:16:20|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1629980200000|2021-08-26 12:16:40|||||||||2
1629980210000|2021-08-26 12:16:50|9398.8|9383.8|9401.3|9386.3|9401.3|9386.3|9398.8|9383.8|3
1629980220000|2021-08-26 12:17:00|9401.8|9386.8|9404.8|9389.8|9404.8|9389.8|9401.8|9386.8|0
1629980250000|2021-08-26 12:17:30|9403.8|9388.8|9404.8|9389.8|9404.8|9389.8|9403.8|9388.8|2
1629980260000|2021-08-26 12:17:40|9405.1|9390.1|9405.3|9390.3|9405.3|9390.3|9405.1|9390.1|0
1629980310000|2021-08-26 12:18:30|9404.9|9389.9|9404.8|9389.8|9404.9|9389.9|9404.8|9389.8|1
1629980340000|2021-08-26 12:19:00|9407.1|9392.1|9407.1|9392.1|9407.6|9392.6|9407.1|9392.1|3
1629980360000|2021-08-26 12:19:20|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|1
1629980370000|2021-08-26 12:19:30|9409.1|9394.1|9407.6|9392.6|9409.1|9394.1|9407.6|9392.6|0
1629980380000|2021-08-26 12:19:40|9408.1|9393.1|9411.1|9396.1|9411.1|9396.1|9408.1|9393.1|2
1629980390000|2021-08-26 12:19:50|9411.8|9396.8|9411.1|9396.1|9412.6|9397.6|9409.8|9394.8|6
1629980400000|2021-08-26 12:20:00|9410.8|9395.8|9410.6|9395.6|9410.8|9395.8|9410.6|9395.6|0
1629980420000|2021-08-26 12:20:20|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9406.9|9391.9|1
1629980430000|2021-08-26 12:20:30|9407.3|9392.3|9404.1|9389.1|9407.3|9392.3|9403.6|9388.6|3
1629980440000|2021-08-26 12:20:40|9404.8|9389.8|9403.6|9388.6|9405.1|9390.1|9403.6|9388.6|1
1629980460000|2021-08-26 12:21:00|9404.4|9389.4|9406.6|9391.6|9406.6|9391.6|9404.4|9389.4|2
1629980470000|2021-08-26 12:21:10|9411.1|9396.1|9409.8|9394.8|9412.6|9397.6|9409.8|9394.8|6
1629980480000|2021-08-26 12:21:20|9410.4|9395.4|9410.6|9395.6|9410.6|9395.6|9410.4|9395.4|0
1629980490000|2021-08-26 12:21:30|9409.6|9394.6|9408.1|9393.1|9409.6|9394.6|9408.1|9393.1|1
1629980510000|2021-08-26 12:21:50|9406.6|9391.6|9408.1|9393.1|9408.1|9393.1|9406.6|9391.6|4
1629980530000|2021-08-26 12:22:10|9412.9|9397.9|9414.6|9399.6|9414.6|9399.6|9412.9|9397.9|1
1629980540000|2021-08-26 12:22:20|9415.1|9400.1|9412.6|9397.6|9415.1|9400.1|9412.6|9397.6|2
1629980550000|2021-08-26 12:22:30|9412.9|9397.9|9411.6|9396.6|9412.9|9397.9|9411.6|9396.6|0
1629980630000|2021-08-26 12:23:50|9410.9|9395.9|9409.6|9394.6|9410.9|9395.9|9409.6|9394.6|1
1629980640000|2021-08-26 12:24:00|9409.3|9394.3|9408.1|9393.1|9409.3|9394.3|9408.1|9393.1|0
1629980660000|2021-08-26 12:24:20|9409.1|9394.1|9408.6|9393.6|9409.1|9394.1|9408.6|9393.6|1
1629980670000|2021-08-26 12:24:30|9407.6|9392.6|9408.6|9393.6|9408.6|9393.6|9407.6|9392.6|0
1629980680000|2021-08-26 12:24:40|9407.9|9392.9|9407.6|9392.6|9408.1|9393.1|9407.6|9392.6|0
1629980740000|2021-08-26 12:25:40|||||||||1
1629980750000|2021-08-26 12:25:50|9408.4|9393.4|9410.8|9395.8|9410.8|9395.8|9408.4|9393.4|1
1629980760000|2021-08-26 12:26:00|9411.1|9396.1|9411.6|9396.6|9411.6|9396.6|9411.1|9396.1|0
1629980800000|2021-08-26 12:26:40|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|0
1629980820000|2021-08-26 12:27:00|9408.1|9393.1|9410.9|9395.9|9411.1|9396.1|9408.1|9393.1|6
1629980830000|2021-08-26 12:27:10|9410.6|9395.6|9415.1|9400.1|9415.1|9400.1|9410.6|9395.6|3
1629980850000|2021-08-26 12:27:30|||||||||1
1629980880000|2021-08-26 12:28:00|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|3
1629980890000|2021-08-26 12:28:10|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1629980930000|2021-08-26 12:28:50|9413.3|9398.3|9412.6|9397.6|9413.3|9398.3|9412.6|9397.6|2
1629980940000|2021-08-26 12:29:00|9413.6|9398.6|9415.4|9400.4|9415.8|9400.8|9413.6|9398.6|2
1629980950000|2021-08-26 12:29:10|9415.3|9400.3|9414.3|9399.3|9415.3|9400.3|9414.3|9399.3|14
1629980960000|2021-08-26 12:29:20|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|2
1629980970000|2021-08-26 12:29:30|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|3
1629980980000|2021-08-26 12:29:40|||||||||2
1629980990000|2021-08-26 12:29:50|9415.3|9400.3|9414.9|9399.9|9415.3|9400.3|9414.9|9399.9|10
1629981000000|2021-08-26 12:30:00|9415.1|9400.1|9420.4|9405.4|9420.4|9405.4|9415.1|9400.1|10
1629981020000|2021-08-26 12:30:20|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|0
1629981030000|2021-08-26 12:30:30|9419.3|9404.3|9418.9|9403.9|9419.3|9404.3|9418.9|9403.9|0
1629981050000|2021-08-26 12:30:50|9419.3|9404.3|9421.4|9406.4|9421.4|9406.4|9418.9|9403.9|4
1629981060000|2021-08-26 12:31:00|9420.4|9405.4|9421.4|9406.4|9421.4|9406.4|9416.7|9401.7|20
1629981070000|2021-08-26 12:31:10|9421.9|9406.9|9421.4|9406.4|9421.9|9406.9|9421.1|9406.1|1
1629981080000|2021-08-26 12:31:20|9420.4|9405.4|9424.4|9409.4|9424.4|9409.4|9420.4|9405.4|5
1629981090000|2021-08-26 12:31:30|9424.8|9409.8|9422.4|9407.4|9424.8|9409.8|9422.4|9407.4|1
1629981100000|2021-08-26 12:31:40|9422.1|9407.1|9424.1|9409.1|9424.1|9409.1|9421.9|9406.9|2
1629981120000|2021-08-26 12:32:00|9424.4|9409.4|9423.1|9408.1|9424.4|9409.4|9418.8|9403.8|2
1629981130000|2021-08-26 12:32:10|9421.4|9406.4|9422.1|9407.1|9422.1|9407.1|9421.3|9406.3|25
1629981140000|2021-08-26 12:32:20|9422.6|9407.6|9422.8|9407.8|9422.8|9407.8|9422.6|9407.6|0
1629981150000|2021-08-26 12:32:30|9422.1|9407.1|9420.9|9405.9|9422.1|9407.1|9419.1|9404.1|25
1629981160000|2021-08-26 12:32:40|9421.1|9406.1|9421.3|9406.3|9421.3|9406.3|9421.1|9406.1|0
1629981210000|2021-08-26 12:33:30|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|0
1629981220000|2021-08-26 12:33:40|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|0
1629981230000|2021-08-26 12:33:50|9421.6|9406.6|9421.3|9406.3|9421.6|9406.6|9421.3|9406.3|1
1629981250000|2021-08-26 12:34:10|||||||||2
1629981280000|2021-08-26 12:34:40|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|2
1629981290000|2021-08-26 12:34:50|9416.8|9401.8|9413.8|9398.8|9418.4|9403.4|9413.4|9398.4|19
1629981300000|2021-08-26 12:35:00|9413.9|9398.9|9414.3|9399.3|9414.3|9399.3|9413.9|9398.9|1
1629981310000|2021-08-26 12:35:10|9414.4|9399.4|9404.8|9389.8|9414.4|9399.4|9404.8|9389.8|6
1629981320000|2021-08-26 12:35:20|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|1
1629981330000|2021-08-26 12:35:30|9407.8|9392.8|9409.8|9394.8|9409.8|9394.8|9407.8|9392.8|7
1629981340000|2021-08-26 12:35:40|9409.6|9394.6|9406.1|9391.1|9409.6|9394.6|9406.1|9391.1|1
1629981350000|2021-08-26 12:35:50|9405.8|9390.8|9405.1|9390.1|9405.8|9390.8|9405.1|9390.1|0
1629981360000|2021-08-26 12:36:00|9404.6|9389.6|9402.8|9387.8|9404.6|9389.6|9402.8|9387.8|9
1629981370000|2021-08-26 12:36:10|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|17
1629981380000|2021-08-26 12:36:20|||||||||14
1629981390000|2021-08-26 12:36:30|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|52
1629981400000|2021-08-26 12:36:40|||||||||17
1629981410000|2021-08-26 12:36:50|9402.9|9387.9|9406.4|9391.4|9406.4|9391.4|9402.9|9387.9|14
1629981420000|2021-08-26 12:37:00|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1629981450000|2021-08-26 12:37:30|9406.3|9391.3|9406.1|9391.1|9406.3|9391.3|9406.1|9391.1|0
1629981460000|2021-08-26 12:37:40|9405.1|9390.1|9404.6|9389.6|9405.1|9390.1|9404.4|9389.4|3
1629981470000|2021-08-26 12:37:50|9404.1|9389.1|9403.9|9388.9|9404.6|9389.6|9403.6|9388.6|2
1629981480000|2021-08-26 12:38:00|9404.1|9389.1|9403.1|9388.1|9404.1|9389.1|9403.1|9388.1|0
1629981500000|2021-08-26 12:38:20|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|3
1629981510000|2021-08-26 12:38:30|9405.8|9390.8|9404.1|9389.1|9405.8|9390.8|9404.1|9389.1|1
1629981530000|2021-08-26 12:38:50|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|1
1629981540000|2021-08-26 12:39:00|9404.8|9389.8|9404.1|9389.1|9405.1|9390.1|9404.1|9389.1|1
1629981550000|2021-08-26 12:39:10|9403.4|9388.4|9403.1|9388.1|9403.4|9388.4|9403.1|9388.1|0
1629981580000|2021-08-26 12:39:40|9402.6|9387.6|9404.1|9389.1|9404.1|9389.1|9402.1|9387.1|6
1629981590000|2021-08-26 12:39:50|9406.6|9391.6|9406.1|9391.1|9406.6|9391.6|9405.1|9390.1|1
1629981600000|2021-08-26 12:40:00|9406.4|9391.4|9406.6|9391.6|9407.4|9392.4|9406.4|9391.4|1
1629981630000|2021-08-26 12:40:30|9406.4|9391.4|9404.9|9389.9|9406.4|9391.4|9404.9|9389.9|0
1629981650000|2021-08-26 12:40:50|||||||||1
1629981660000|2021-08-26 12:41:00|9406.9|9391.9|9406.4|9391.4|9406.9|9391.9|9406.4|9391.4|1
1629981670000|2021-08-26 12:41:10|9406.8|9391.8|9406.9|9391.9|9407.4|9392.4|9406.4|9391.4|0
1629981680000|2021-08-26 12:41:20|9406.3|9391.3|9404.9|9389.9|9406.4|9391.4|9404.9|9389.9|0
1629981690000|2021-08-26 12:41:30|9403.9|9388.9|9404.4|9389.4|9404.4|9389.4|9403.9|9388.9|0
1629981710000|2021-08-26 12:41:50|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|8
1629981730000|2021-08-26 12:42:10|9401.6|9386.6|9404.4|9389.4|9404.4|9389.4|9401.6|9386.6|24
1629981750000|2021-08-26 12:42:30|9403.4|9388.4|9403.1|9388.1|9403.4|9388.4|9403.1|9388.1|1
1629981760000|2021-08-26 12:42:40|||||||||5
1629981800000|2021-08-26 12:43:20|||||||||1
1629981820000|2021-08-26 12:43:40|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1629981830000|2021-08-26 12:43:50|9403.3|9388.3|9403.6|9388.6|9403.6|9388.6|9403.3|9388.3|3
1629981840000|2021-08-26 12:44:00|9403.4|9388.4|9405.4|9390.4|9407.4|9392.4|9403.4|9388.4|4
1629981860000|2021-08-26 12:44:20|9405.1|9390.1|9398.4|9383.4|9405.1|9390.1|9398.4|9383.4|22
1629981870000|2021-08-26 12:44:30|9398.3|9383.3|9392.1|9377.1|9398.3|9383.3|9392.1|9377.1|14
1629981880000|2021-08-26 12:44:40|9392.8|9377.8|9396.6|9381.6|9396.6|9381.6|9392.6|9377.6|2
1629981890000|2021-08-26 12:44:50|9395.9|9380.9|9395.6|9380.6|9395.9|9380.9|9395.6|9380.6|0
1629981900000|2021-08-26 12:45:00|9395.4|9380.4|9395.9|9380.9|9395.9|9380.9|9395.4|9380.4|0
1629981930000|2021-08-26 12:45:30|9396.6|9381.6|9397.1|9382.1|9397.3|9382.3|9396.6|9381.6|3
1629981940000|2021-08-26 12:45:40|9396.9|9381.9|9398.9|9383.9|9398.9|9383.9|9396.9|9381.9|1
1629981950000|2021-08-26 12:45:50|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|1
1629981960000|2021-08-26 12:46:00|9399.6|9384.6|9400.1|9385.1|9400.1|9385.1|9399.6|9384.6|1
1629981970000|2021-08-26 12:46:10|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|0
1629981980000|2021-08-26 12:46:20|9400.7|9385.7|9399.6|9384.6|9403.3|9388.3|9399.3|9384.3|3
1629981990000|2021-08-26 12:46:30|9399.2|9384.2|9398.6|9383.6|9399.2|9384.2|9398.4|9383.4|5
1629982000000|2021-08-26 12:46:40|9399.6|9384.6|9398.6|9383.6|9399.6|9384.6|9398.6|9383.6|6
1629982010000|2021-08-26 12:46:50|9399.1|9384.1|9398.4|9383.4|9399.1|9384.1|9398.4|9383.4|4
1629982020000|2021-08-26 12:47:00|9398.9|9383.9|9399.6|9384.6|9399.9|9384.9|9398.3|9383.3|1
1629982030000|2021-08-26 12:47:10|9398.8|9383.8|9398.3|9383.3|9398.8|9383.8|9398.3|9383.3|0
1629982040000|2021-08-26 12:47:20|9401.3|9386.3|9402.3|9387.3|9402.3|9387.3|9400.3|9385.3|3
1629982050000|2021-08-26 12:47:30|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1629982060000|2021-08-26 12:47:40|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|1
1629982080000|2021-08-26 12:48:00|9401.8|9386.8|9401.3|9386.3|9401.8|9386.8|9400.3|9385.3|3
1629982090000|2021-08-26 12:48:10|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|1
1629982110000|2021-08-26 12:48:30|9400.9|9385.9|9397.9|9382.9|9400.9|9385.9|9397.9|9382.9|3
1629982120000|2021-08-26 12:48:40|9398.9|9383.9|9399.4|9384.4|9399.4|9384.4|9398.9|9383.9|6
1629982130000|2021-08-26 12:48:50|9402.4|9387.4|9399.9|9384.9|9402.4|9387.4|9399.9|9384.9|1
1629982140000|2021-08-26 12:49:00|9398.9|9383.9|9400.1|9385.1|9400.1|9385.1|9398.4|9383.4|3
1629982150000|2021-08-26 12:49:10|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1629982160000|2021-08-26 12:49:20|9401.3|9386.3|9400.3|9385.3|9401.3|9386.3|9399.9|9384.9|0
1629982170000|2021-08-26 12:49:30|9399.2|9384.2|9399.4|9384.4|9399.4|9384.4|9398.9|9383.9|1
1629982190000|2021-08-26 12:49:50|9399.9|9384.9|9404.3|9389.3|9404.3|9389.3|9399.9|9384.9|2
1629982200000|2021-08-26 12:50:00|9404.8|9389.8|9405.1|9390.1|9405.1|9390.1|9404.8|9389.8|0
1629982210000|2021-08-26 12:50:10|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1629982220000|2021-08-26 12:50:20|9406.8|9391.8|9406.3|9391.3|9406.8|9391.8|9406.3|9391.3|0
1629982230000|2021-08-26 12:50:30|9404.4|9389.4|9404.9|9389.9|9405.2|9390.2|9404.4|9389.4|3
1629982280000|2021-08-26 12:51:20|9405.2|9390.2|9404.9|9389.9|9406.4|9391.4|9404.4|9389.4|2
1629982290000|2021-08-26 12:51:30|9404.4|9389.4|9403.9|9388.9|9404.7|9389.7|9403.9|9388.9|0
1629982340000|2021-08-26 12:52:20|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9405.4|9390.4|4
1629982350000|2021-08-26 12:52:30|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9405.9|9390.9|0
1629982360000|2021-08-26 12:52:40|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629982380000|2021-08-26 12:53:00|9407.1|9392.1|9411.9|9396.9|9412.4|9397.4|9407.1|9392.1|20
1629982390000|2021-08-26 12:53:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629982410000|2021-08-26 12:53:30|9412.8|9397.8|9411.4|9396.4|9412.8|9397.8|9411.4|9396.4|1
1629982440000|2021-08-26 12:54:00|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|2
1629982450000|2021-08-26 12:54:10|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|1
1629982470000|2021-08-26 12:54:30|9411.3|9396.3|9411.3|9396.3|9411.6|9396.6|9411.3|9396.3|0
1629982500000|2021-08-26 12:55:00|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|0
1629982540000|2021-08-26 12:55:40|9411.3|9396.3|9410.9|9395.9|9411.6|9396.6|9410.9|9395.9|97
1629982550000|2021-08-26 12:55:50|9411.6|9396.6|9409.1|9394.1|9411.6|9396.6|9409.1|9394.1|3
1629982560000|2021-08-26 12:56:00|9407.9|9392.9|9405.3|9390.3|9407.9|9392.9|9405.3|9390.3|2
1629982570000|2021-08-26 12:56:10|9404.6|9389.6|9404.3|9389.3|9404.6|9389.6|9404.3|9389.3|0
1629982610000|2021-08-26 12:56:50|9403.8|9388.8|9402.8|9387.8|9403.8|9388.8|9402.8|9387.8|2
1629982650000|2021-08-26 12:57:30|9402.6|9387.6|9403.1|9388.1|9403.1|9388.1|9402.6|9387.6|4
1629982680000|2021-08-26 12:58:00|9403.7|9388.7|9405.1|9390.1|9405.1|9390.1|9403.7|9388.7|1
1629982710000|2021-08-26 12:58:30|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1629982720000|2021-08-26 12:58:40|9403.8|9388.8|9403.6|9388.6|9403.8|9388.8|9403.6|9388.6|0
1629982730000|2021-08-26 12:58:50|9403.3|9388.3|9403.6|9388.6|9403.6|9388.6|9403.3|9388.3|0
1629982780000|2021-08-26 12:59:40|9403.8|9388.8|9403.1|9388.1|9403.8|9388.8|9403.1|9388.1|1
1629982790000|2021-08-26 12:59:50|9402.1|9387.1|9400.4|9385.4|9402.1|9387.1|9400.1|9385.1|1
1629982800000|2021-08-26 13:00:00|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|0
1629982810000|2021-08-26 13:00:10|9400.2|9385.2|9400.6|9385.6|9400.6|9385.6|9400.1|9385.1|0
1629982830000|2021-08-26 13:00:30|9400.9|9385.9|9401.1|9386.1|9401.1|9386.1|9400.9|9385.9|0
1629982850000|2021-08-26 13:00:50|9402.7|9387.7|9404.1|9389.1|9405.7|9390.7|9402.7|9387.7|10
1629982860000|2021-08-26 13:01:00|9403.6|9388.6|9405.6|9390.6|9406.1|9391.1|9403.6|9388.6|3
1629982870000|2021-08-26 13:01:10|9404.9|9389.9|9403.6|9388.6|9404.9|9389.9|9403.6|9388.6|1
1629982890000|2021-08-26 13:01:30|9402.6|9387.6|9403.6|9388.6|9403.6|9388.6|9402.6|9387.6|0
1629982900000|2021-08-26 13:01:40|9401.1|9386.1|9400.6|9385.6|9401.1|9386.1|9400.6|9385.6|2
1629982920000|2021-08-26 13:02:00|9399.7|9384.7|9399.1|9384.1|9399.7|9384.7|9399.1|9384.1|1
1629982930000|2021-08-26 13:02:10|9399.7|9384.7|9400.8|9385.8|9400.8|9385.8|9399.7|9384.7|1
1629982950000|2021-08-26 13:02:30|9401.1|9386.1|9400.1|9385.1|9401.1|9386.1|9400.1|9385.1|0
1629982960000|2021-08-26 13:02:40|9399.1|9384.1|9398.1|9383.1|9399.1|9384.1|9398.1|9383.1|3
1629982970000|2021-08-26 13:02:50|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|4
1629982980000|2021-08-26 13:03:00|9400.2|9385.2|9401.4|9386.4|9401.7|9386.7|9400.2|9385.2|1
1629982990000|2021-08-26 13:03:10|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1629983000000|2021-08-26 13:03:20|9399.2|9384.2|9398.9|9383.9|9399.2|9384.2|9398.6|9383.6|3
1629983010000|2021-08-26 13:03:30|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1629983030000|2021-08-26 13:03:50|9399.4|9384.4|9401.2|9386.2|9402.7|9387.7|9399.4|9384.4|6
1629983040000|2021-08-26 13:04:00|9400.9|9385.9|9401.9|9386.9|9402.2|9387.2|9400.1|9385.1|0
1629983060000|2021-08-26 13:04:20|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1629983070000|2021-08-26 13:04:30|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629983090000|2021-08-26 13:04:50|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|0
1629983100000|2021-08-26 13:05:00|9401.6|9386.6|9400.7|9385.7|9401.6|9386.6|9400.7|9385.7|0
1629983110000|2021-08-26 13:05:10|9401.1|9386.1|9403.1|9388.1|9403.1|9388.1|9401.1|9386.1|1
1629983120000|2021-08-26 13:05:20|9404.1|9389.1|9405.1|9390.1|9405.1|9390.1|9404.1|9389.1|2
1629983130000|2021-08-26 13:05:30|9405.8|9390.8|9404.6|9389.6|9406.1|9391.1|9404.6|9389.6|0
1629983140000|2021-08-26 13:05:40|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1629983150000|2021-08-26 13:05:50|9404.4|9389.4|9405.1|9390.1|9405.9|9390.9|9403.6|9388.6|4
1629983160000|2021-08-26 13:06:00|9405.6|9390.6|9403.9|9388.9|9406.1|9391.1|9403.1|9388.1|2
1629983170000|2021-08-26 13:06:10|9404.6|9389.6|9404.7|9389.7|9405.1|9390.1|9404.6|9389.6|0
1629983180000|2021-08-26 13:06:20|9404.2|9389.2|9404.1|9389.1|9404.2|9389.2|9404.1|9389.1|0
1629983190000|2021-08-26 13:06:30|9404.4|9389.4|9405.1|9390.1|9405.1|9390.1|9404.4|9389.4|0
1629983200000|2021-08-26 13:06:40|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|1
1629983220000|2021-08-26 13:07:00|9406.1|9391.1|9404.7|9389.7|9406.1|9391.1|9404.7|9389.7|1
1629983230000|2021-08-26 13:07:10|9404.6|9389.6|9405.1|9390.1|9405.1|9390.1|9404.6|9389.6|0
1629983240000|2021-08-26 13:07:20|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|2
1629983250000|2021-08-26 13:07:30|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|2
1629983260000|2021-08-26 13:07:40|9407.9|9392.9|9408.1|9393.1|9408.1|9393.1|9407.9|9392.9|0
1629983270000|2021-08-26 13:07:50|9408.6|9393.6|9409.6|9394.6|9409.6|9394.6|9408.6|9393.6|0
1629983290000|2021-08-26 13:08:10|9409.7|9394.7|9410.1|9395.1|9410.4|9395.4|9409.7|9394.7|1
1629983300000|2021-08-26 13:08:20|9408.7|9393.7|9407.9|9392.9|9408.7|9393.7|9407.1|9392.1|2
1629983310000|2021-08-26 13:08:30|9408.3|9393.3|9408.4|9393.4|9408.4|9393.4|9408.3|9393.3|0
1629983340000|2021-08-26 13:09:00|9408.7|9393.7|9410.1|9395.1|9410.1|9395.1|9408.7|9393.7|4
1629983350000|2021-08-26 13:09:10|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1629983360000|2021-08-26 13:09:20|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|0
1629983380000|2021-08-26 13:09:40|9410.7|9395.7|9411.3|9396.3|9411.3|9396.3|9410.7|9395.7|1
1629983390000|2021-08-26 13:09:50|9412.1|9397.1|9412.4|9397.4|9412.4|9397.4|9412.1|9397.1|1
1629983400000|2021-08-26 13:10:00|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|0
1629983410000|2021-08-26 13:10:10|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.1|9395.1|5
1629983420000|2021-08-26 13:10:20|9410.1|9395.1|9410.4|9395.4|9411.6|9396.6|9410.1|9395.1|2
1629983430000|2021-08-26 13:10:30|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1629983460000|2021-08-26 13:11:00|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9409.9|9394.9|5
1629983470000|2021-08-26 13:11:10|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|0
1629983480000|2021-08-26 13:11:20|9411.1|9396.1|9411.4|9396.4|9411.7|9396.7|9411.1|9396.1|2
1629983490000|2021-08-26 13:11:30|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|1
1629983550000|2021-08-26 13:12:30|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|0
1629983580000|2021-08-26 13:13:00|9410.9|9395.9|9410.7|9395.7|9410.9|9395.9|9410.7|9395.7|1
1629983590000|2021-08-26 13:13:10|9410.6|9395.6|9410.4|9395.4|9410.6|9395.6|9410.2|9395.2|0
1629983610000|2021-08-26 13:13:30|9410.6|9395.6|9410.1|9395.1|9410.6|9395.6|9410.1|9395.1|0
1629983620000|2021-08-26 13:13:40|9409.6|9394.6|9408.2|9393.2|9410.6|9395.6|9408.2|9393.2|13
1629983630000|2021-08-26 13:13:50|9407.6|9392.6|9406.1|9391.1|9407.6|9392.6|9406.1|9391.1|1
1629983640000|2021-08-26 13:14:00|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9404.6|9389.6|2
1629983650000|2021-08-26 13:14:10|9406.6|9391.6|9407.1|9392.1|9407.1|9392.1|9406.6|9391.6|4
1629983660000|2021-08-26 13:14:20|9406.1|9391.1|9405.1|9390.1|9406.1|9391.1|9405.1|9390.1|0
1629983670000|2021-08-26 13:14:30|9405.4|9390.4|9404.6|9389.6|9405.4|9390.4|9404.6|9389.6|0
1629983680000|2021-08-26 13:14:40|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.6|9388.6|1
1629983690000|2021-08-26 13:14:50|9403.7|9388.7|9404.1|9389.1|9404.1|9389.1|9403.6|9388.6|1
1629983710000|2021-08-26 13:15:10|9404.6|9389.6|9407.1|9392.1|9407.1|9392.1|9404.6|9389.6|1
1629983730000|2021-08-26 13:15:30|9407.6|9392.6|9409.2|9394.2|9409.7|9394.7|9407.6|9392.6|1
1629983790000|2021-08-26 13:16:30|9408.6|9393.6|9407.6|9392.6|9408.6|9393.6|9406.7|9391.7|0
1629983820000|2021-08-26 13:17:00|9407.2|9392.2|9407.1|9392.1|9407.2|9392.2|9407.1|9392.1|0
1629983830000|2021-08-26 13:17:10|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1629983840000|2021-08-26 13:17:20|9407.2|9392.2|9405.1|9390.1|9407.2|9392.2|9405.1|9390.1|0
1629983860000|2021-08-26 13:17:40|9404.6|9389.6|9406.3|9391.3|9406.3|9391.3|9404.6|9389.6|3
1629983870000|2021-08-26 13:17:50|9407.4|9392.4|9407.6|9392.6|9407.6|9392.6|9407.4|9392.4|0
1629983880000|2021-08-26 13:18:00|9408.1|9393.1|9409.7|9394.7|9409.7|9394.7|9408.1|9393.1|2
1629983890000|2021-08-26 13:18:10|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1629983900000|2021-08-26 13:18:20|9410.2|9395.2|9408.7|9393.7|9410.2|9395.2|9408.7|9393.7|1
1629983930000|2021-08-26 13:18:50|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1629983940000|2021-08-26 13:19:00|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1629983960000|2021-08-26 13:19:20|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1629983970000|2021-08-26 13:19:30|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1629983980000|2021-08-26 13:19:40|9405.6|9390.6|9404.6|9389.6|9405.6|9390.6|9404.6|9389.6|0
1629984000000|2021-08-26 13:20:00|9404.9|9389.9|9408.4|9393.4|9408.4|9393.4|9404.9|9389.9|2
1629984010000|2021-08-26 13:20:10|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1629984020000|2021-08-26 13:20:20|9408.6|9393.6|9408.4|9393.4|9408.6|9393.6|9408.4|9393.4|0
1629984030000|2021-08-26 13:20:30|9408.7|9393.7|9409.2|9394.2|9409.2|9394.2|9408.7|9393.7|0
1629984040000|2021-08-26 13:20:40|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1629984060000|2021-08-26 13:21:00|9409.7|9394.7|9411.1|9396.1|9411.1|9396.1|9409.7|9394.7|1
1629984070000|2021-08-26 13:21:10|9411.7|9396.7|9410.1|9395.1|9411.7|9396.7|9410.1|9395.1|0
1629984080000|2021-08-26 13:21:20|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|4
1629984090000|2021-08-26 13:21:30|9411.4|9396.4|9411.7|9396.7|9411.7|9396.7|9411.4|9396.4|0
1629984100000|2021-08-26 13:21:40|9412.4|9397.4|9412.9|9397.9|9412.9|9397.9|9412.4|9397.4|1
1629984110000|2021-08-26 13:21:50|9412.4|9397.4|9410.7|9395.7|9412.4|9397.4|9410.7|9395.7|3
1629984120000|2021-08-26 13:22:00|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|1
1629984130000|2021-08-26 13:22:10|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1629984140000|2021-08-26 13:22:20|9410.4|9395.4|9406.7|9391.7|9410.4|9395.4|9406.7|9391.7|7
1629984150000|2021-08-26 13:22:30|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|7
1629984160000|2021-08-26 13:22:40|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|2
1629984170000|2021-08-26 13:22:50|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|2
1629984180000|2021-08-26 13:23:00|9414.6|9399.6|9413.6|9398.6|9415.6|9400.6|9413.6|9398.6|1
1629984190000|2021-08-26 13:23:10|9411.6|9396.6|9410.7|9395.7|9411.6|9396.6|9410.7|9395.7|1
1629984210000|2021-08-26 13:23:30|9411.1|9396.1|9412.1|9397.1|9412.1|9397.1|9411.1|9396.1|0
1629984220000|2021-08-26 13:23:40|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|0
1629984240000|2021-08-26 13:24:00|9411.7|9396.7|9410.7|9395.7|9411.7|9396.7|9410.7|9395.7|2
1629984270000|2021-08-26 13:24:30|9410.4|9395.4|9409.2|9394.2|9410.4|9395.4|9409.2|9394.2|2
1629984280000|2021-08-26 13:24:40|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1629984320000|2021-08-26 13:25:20|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1629984330000|2021-08-26 13:25:30|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|5
1629984360000|2021-08-26 13:26:00|9412.4|9397.4|9414.9|9399.9|9414.9|9399.9|9412.4|9397.4|5
1629984390000|2021-08-26 13:26:30|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1629984430000|2021-08-26 13:27:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|1
1629984460000|2021-08-26 13:27:40|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1629984480000|2021-08-26 13:28:00|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|0
1629984490000|2021-08-26 13:28:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1629984500000|2021-08-26 13:28:20|9413.2|9398.2|9413.4|9398.4|9413.4|9398.4|9413.2|9398.2|0
1629984550000|2021-08-26 13:29:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|1
1629984570000|2021-08-26 13:29:30|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1629984580000|2021-08-26 13:29:40|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1629984590000|2021-08-26 13:29:50|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|0
1629984600000|2021-08-26 13:30:00|9414.4|9399.4|9411.2|9396.2|9414.4|9399.4|9410.7|9395.7|8
1629984610000|2021-08-26 13:30:10|9412.2|9397.2|9418.4|9403.4|9418.4|9403.4|9411.9|9396.9|28
1629984620000|2021-08-26 13:30:20|9418.7|9403.7|9419.9|9404.9|9419.9|9404.9|9418.7|9403.7|2
1629984630000|2021-08-26 13:30:30|9420.1|9405.1|9411.7|9396.7|9420.1|9405.1|9411.7|9396.7|7
1629984640000|2021-08-26 13:30:40|9412.2|9397.2|9412.2|9397.2|9412.9|9397.9|9411.9|9396.9|1
1629984650000|2021-08-26 13:30:50|9412.6|9397.6|9412.7|9397.7|9413.2|9398.2|9412.6|9397.6|1
1629984660000|2021-08-26 13:31:00|9412.2|9397.2|9410.2|9395.2|9412.2|9397.2|9410.2|9395.2|0
1629984670000|2021-08-26 13:31:10|9410.6|9395.6|9410.6|9395.6|9411.2|9396.2|9410.2|9395.2|5
1629984680000|2021-08-26 13:31:20|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|0
1629984690000|2021-08-26 13:31:30|9410.2|9395.2|9407.2|9392.2|9410.2|9395.2|9407.2|9392.2|3
1629984700000|2021-08-26 13:31:40|9407.6|9392.6|9405.4|9390.4|9407.7|9392.7|9405.4|9390.4|6
1629984710000|2021-08-26 13:31:50|9405.2|9390.2|9406.7|9391.7|9406.7|9391.7|9403.4|9388.4|15
1629984720000|2021-08-26 13:32:00|9407.4|9392.4|9408.6|9393.6|9409.1|9394.1|9407.4|9392.4|4
1629984730000|2021-08-26 13:32:10|9408.9|9393.9|9412.6|9397.6|9412.9|9397.9|9408.6|9393.6|5
1629984740000|2021-08-26 13:32:20|9412.1|9397.1|9410.7|9395.7|9412.1|9397.1|9410.1|9395.1|0
1629984750000|2021-08-26 13:32:30|9411.1|9396.1|9411.4|9396.4|9411.7|9396.7|9410.7|9395.7|0
1629984760000|2021-08-26 13:32:40|9411.7|9396.7|9407.6|9392.6|9411.7|9396.7|9407.6|9392.6|13
1629984770000|2021-08-26 13:32:50|9407.2|9392.2|9408.7|9393.7|9408.7|9393.7|9407.2|9392.2|2
1629984780000|2021-08-26 13:33:00|9409.2|9394.2|9408.2|9393.2|9409.2|9394.2|9408.2|9393.2|1
1629984790000|2021-08-26 13:33:10|9407.9|9392.9|9407.7|9392.7|9407.9|9392.9|9407.7|9392.7|0
1629984810000|2021-08-26 13:33:30|9407.4|9392.4|9403.9|9388.9|9407.4|9392.4|9402.9|9387.9|19
1629984820000|2021-08-26 13:33:40|9404.7|9389.7|9405.7|9390.7|9406.1|9391.1|9403.9|9388.9|4
1629984830000|2021-08-26 13:33:50|9406.2|9391.2|9408.2|9393.2|9408.2|9393.2|9404.9|9389.9|6
1629984840000|2021-08-26 13:34:00|9408.6|9393.6|9405.2|9390.2|9408.6|9393.6|9404.9|9389.9|50
1629984850000|2021-08-26 13:34:10|9405.6|9390.6|9407.2|9392.2|9407.2|9392.2|9405.6|9390.6|1
1629984860000|2021-08-26 13:34:20|9406.9|9391.9|9408.6|9393.6|9408.9|9393.9|9406.6|9391.6|0
1629984870000|2021-08-26 13:34:30|9408.7|9393.7|9405.7|9390.7|9410.9|9395.9|9405.4|9390.4|61
1629984880000|2021-08-26 13:34:40|9406.7|9391.7|9407.7|9392.7|9407.7|9392.7|9406.7|9391.7|1
1629984890000|2021-08-26 13:34:50|9402.7|9387.7|9404.9|9389.9|9407.7|9392.7|9402.6|9387.6|95
1629984900000|2021-08-26 13:35:00|9404.7|9389.7|9404.9|9389.9|9404.9|9389.9|9404.7|9389.7|1
1629984910000|2021-08-26 13:35:10|9405.4|9390.4|9402.7|9387.7|9405.7|9390.7|9401.2|9386.2|5
1629984920000|2021-08-26 13:35:20|9402.4|9387.4|9401.7|9386.7|9402.7|9387.7|9401.7|9386.7|2
1629984930000|2021-08-26 13:35:30|9401.2|9386.2|9397.2|9382.2|9401.7|9386.7|9397.2|9382.2|19
1629984940000|2021-08-26 13:35:40|9397.1|9382.1|9396.1|9381.1|9397.1|9382.1|9393.7|9378.7|3
1629984950000|2021-08-26 13:35:50|9395.4|9380.4|9395.1|9380.1|9395.4|9380.4|9395.1|9380.1|0
1629984960000|2021-08-26 13:36:00|9394.1|9379.1|9393.7|9378.7|9394.1|9379.1|9393.7|9378.7|0
1629984970000|2021-08-26 13:36:10|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|6
1629984980000|2021-08-26 13:36:20|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|5
1629985000000|2021-08-26 13:36:40|9401.4|9386.4|9400.2|9385.2|9401.4|9386.4|9400.2|9385.2|2
1629985010000|2021-08-26 13:36:50|9400.1|9385.1|9399.2|9384.2|9400.1|9385.1|9399.2|9384.2|2
1629985020000|2021-08-26 13:37:00|9398.9|9383.9|9399.1|9384.1|9399.2|9384.2|9398.4|9383.4|5
1629985030000|2021-08-26 13:37:10|9399.2|9384.2|9398.7|9383.7|9400.2|9385.2|9398.7|9383.7|6
1629985040000|2021-08-26 13:37:20|9399.2|9384.2|9398.9|9383.9|9399.2|9384.2|9398.9|9383.9|3
1629985050000|2021-08-26 13:37:30|9399.9|9384.9|9399.6|9384.6|9400.4|9385.4|9399.6|9384.6|3
1629985060000|2021-08-26 13:37:40|9399.2|9384.2|9398.9|9383.9|9399.2|9384.2|9398.9|9383.9|8
1629985070000|2021-08-26 13:37:50|9399.2|9384.2|9394.6|9379.6|9399.2|9384.2|9394.6|9379.6|9
1629985080000|2021-08-26 13:38:00|9394.4|9379.4|9393.9|9378.9|9394.4|9379.4|9393.9|9378.9|0
1629985090000|2021-08-26 13:38:10|9396.9|9381.9|9397.7|9382.7|9398.2|9383.2|9396.9|9381.9|16
1629985100000|2021-08-26 13:38:20|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1629985110000|2021-08-26 13:38:30|9397.2|9382.2|9396.7|9381.7|9397.2|9382.2|9396.6|9381.6|1
1629985120000|2021-08-26 13:38:40|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|2
1629985130000|2021-08-26 13:38:50|9396.9|9381.9|9395.6|9380.6|9396.9|9381.9|9395.6|9380.6|1
1629985140000|2021-08-26 13:39:00|9394.9|9379.9|9393.7|9378.7|9394.9|9379.9|9393.4|9378.4|4
1629985150000|2021-08-26 13:39:10|9393.6|9378.6|9391.7|9376.7|9393.6|9378.6|9391.7|9376.7|0
1629985160000|2021-08-26 13:39:20|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|2
1629985170000|2021-08-26 13:39:30|9392.9|9377.9|9394.1|9379.1|9394.9|9379.9|9392.9|9377.9|2
1629985180000|2021-08-26 13:39:40|9393.6|9378.6|9399.7|9384.7|9400.1|9385.1|9393.6|9378.6|6
1629985190000|2021-08-26 13:39:50|9400.2|9385.2|9400.6|9385.6|9400.6|9385.6|9400.2|9385.2|3
1629985200000|2021-08-26 13:40:00|9400.7|9385.7|9397.7|9382.7|9400.7|9385.7|9397.7|9382.7|12
1629985210000|2021-08-26 13:40:10|9397.6|9382.6|9396.4|9381.4|9398.4|9383.4|9396.4|9381.4|1
1629985220000|2021-08-26 13:40:20|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|4
1629985230000|2021-08-26 13:40:30|9396.9|9381.9|9396.6|9381.6|9396.9|9381.9|9396.6|9381.6|0
1629985240000|2021-08-26 13:40:40|9396.4|9381.4|9395.9|9380.9|9396.4|9381.4|9395.9|9380.9|0
1629985250000|2021-08-26 13:40:50|9395.2|9380.2|9391.6|9376.6|9395.2|9380.2|9391.6|9376.6|1
1629985260000|2021-08-26 13:41:00|9393.6|9378.6|9395.2|9380.2|9395.4|9380.4|9393.6|9378.6|4
1629985270000|2021-08-26 13:41:10|9394.2|9379.2|9394.4|9379.4|9394.4|9379.4|9393.9|9378.9|0
1629985280000|2021-08-26 13:41:20|9394.6|9379.6|9395.2|9380.2|9395.2|9380.2|9394.6|9379.6|2
1629985290000|2021-08-26 13:41:30|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1629985300000|2021-08-26 13:41:40|9395.2|9380.2|9397.9|9382.9|9397.9|9382.9|9394.9|9379.9|8
1629985310000|2021-08-26 13:41:50|9397.2|9382.2|9399.7|9384.7|9399.7|9384.7|9396.9|9381.9|8
1629985320000|2021-08-26 13:42:00|9400.7|9385.7|9396.9|9381.9|9400.9|9385.9|9396.6|9381.6|15
1629985330000|2021-08-26 13:42:10|9396.7|9381.7|9399.7|9384.7|9399.7|9384.7|9396.7|9381.7|1
1629985350000|2021-08-26 13:42:30|9401.4|9386.4|9402.1|9387.1|9402.1|9387.1|9401.1|9386.1|12
1629985360000|2021-08-26 13:42:40|9402.9|9387.9|9404.4|9389.4|9404.4|9389.4|9402.9|9387.9|1
1629985370000|2021-08-26 13:42:50|9403.6|9388.6|9404.1|9389.1|9404.4|9389.4|9403.6|9388.6|0
1629985380000|2021-08-26 13:43:00|9404.7|9389.7|9405.2|9390.2|9405.2|9390.2|9404.7|9389.7|8
1629985390000|2021-08-26 13:43:10|9407.6|9392.6|9407.9|9392.9|9407.9|9392.9|9407.6|9392.6|2
1629985400000|2021-08-26 13:43:20|9406.1|9391.1|9407.1|9392.1|9407.1|9392.1|9406.1|9391.1|4
1629985410000|2021-08-26 13:43:30|9408.3|9393.3|9408.2|9393.2|9408.3|9393.3|9408.1|9393.1|13
1629985420000|2021-08-26 13:43:40|9408.6|9393.6|9405.4|9390.4|9409.2|9394.2|9405.4|9390.4|1
1629985440000|2021-08-26 13:44:00|9406.4|9391.4|9403.6|9388.6|9406.4|9391.4|9403.6|9388.6|12
1629985450000|2021-08-26 13:44:10|9403.2|9388.2|9403.6|9388.6|9403.6|9388.6|9403.1|9388.1|1
1629985460000|2021-08-26 13:44:20|9403.1|9388.1|9402.7|9387.7|9403.1|9388.1|9402.7|9387.7|0
1629985470000|2021-08-26 13:44:30|9402.6|9387.6|9393.4|9378.4|9402.6|9387.6|9393.4|9378.4|14
1629985480000|2021-08-26 13:44:40|9391.9|9376.9|9392.6|9377.6|9392.6|9377.6|9391.9|9376.9|0
1629985490000|2021-08-26 13:44:50|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|1
1629985500000|2021-08-26 13:45:00|9393.9|9378.9|9395.7|9380.7|9395.7|9380.7|9393.9|9378.9|5
1629985510000|2021-08-26 13:45:10|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1629985540000|2021-08-26 13:45:40|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629985550000|2021-08-26 13:45:50|9397.8|9382.8|9399.2|9384.2|9399.2|9384.2|9397.8|9382.8|7
1629985560000|2021-08-26 13:46:00|9399.6|9384.6|9399.1|9384.1|9399.6|9384.6|9399.1|9384.1|4
1629985570000|2021-08-26 13:46:10|9398.4|9383.4|9398.1|9383.1|9398.4|9383.4|9398.1|9383.1|0
1629985580000|2021-08-26 13:46:20|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|1
1629985610000|2021-08-26 13:46:50|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|0
1629985630000|2021-08-26 13:47:10|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|1
1629985640000|2021-08-26 13:47:20|9398.1|9383.1|9397.9|9382.9|9398.1|9383.1|9397.9|9382.9|1
1629985660000|2021-08-26 13:47:40|9400.1|9385.1|9401.4|9386.4|9401.4|9386.4|9400.1|9385.1|8
1629985670000|2021-08-26 13:47:50|9401.9|9386.9|9403.3|9388.3|9403.3|9388.3|9401.9|9386.9|0
1629985680000|2021-08-26 13:48:00|9403.8|9388.8|9404.3|9389.3|9404.9|9389.9|9403.8|9388.8|5
1629985700000|2021-08-26 13:48:20|9403.9|9388.9|9402.8|9387.8|9403.9|9388.9|9402.8|9387.8|1
1629985710000|2021-08-26 13:48:30|9402.3|9387.3|9402.6|9387.6|9402.6|9387.6|9402.3|9387.3|1
1629985720000|2021-08-26 13:48:40|9401.7|9386.7|9399.9|9384.9|9402.1|9387.1|9399.9|9384.9|2
1629985730000|2021-08-26 13:48:50|9399.4|9384.4|9399.2|9384.2|9399.6|9384.6|9399.2|9384.2|0
1629985740000|2021-08-26 13:49:00|9398.9|9383.9|9398.7|9383.7|9398.9|9383.9|9398.7|9383.7|0
1629985760000|2021-08-26 13:49:20|9398.4|9383.4|9398.2|9383.2|9398.4|9383.4|9398.2|9383.2|0
1629985770000|2021-08-26 13:49:30|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1629985790000|2021-08-26 13:49:50|9397.6|9382.6|9397.7|9382.7|9397.7|9382.7|9397.2|9382.2|4
1629985800000|2021-08-26 13:50:00|9397.6|9382.6|9398.1|9383.1|9398.1|9383.1|9397.1|9382.1|10
1629985820000|2021-08-26 13:50:20|9397.1|9382.1|9395.6|9380.6|9397.1|9382.1|9395.6|9380.6|1
1629985840000|2021-08-26 13:50:40|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1629985850000|2021-08-26 13:50:50|9395.6|9380.6|9396.4|9381.4|9396.4|9381.4|9395.6|9380.6|5
1629985860000|2021-08-26 13:51:00|9396.2|9381.2|9398.9|9383.9|9398.9|9383.9|9396.2|9381.2|2
1629985870000|2021-08-26 13:51:10|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1629985890000|2021-08-26 13:51:30|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1629985900000|2021-08-26 13:51:40|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|2
1629985920000|2021-08-26 13:52:00|9398.1|9383.1|9401.6|9386.6|9401.7|9386.7|9398.1|9383.1|4
1629985930000|2021-08-26 13:52:10|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1629985940000|2021-08-26 13:52:20|9400.7|9385.7|9398.6|9383.6|9400.9|9385.9|9398.6|9383.6|8
1629985950000|2021-08-26 13:52:30|9399.2|9384.2|9399.4|9384.4|9399.4|9384.4|9399.1|9384.1|2
1629985960000|2021-08-26 13:52:40|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|0
1629985970000|2021-08-26 13:52:50|9399.2|9384.2|9399.1|9384.1|9399.6|9384.6|9399.1|9384.1|0
1629985980000|2021-08-26 13:53:00|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|0
1629986000000|2021-08-26 13:53:20|9398.4|9383.4|9398.2|9383.2|9398.4|9383.4|9398.2|9383.2|0
1629986020000|2021-08-26 13:53:40|9398.9|9383.9|9400.2|9385.2|9400.2|9385.2|9398.9|9383.9|2
1629986030000|2021-08-26 13:53:50|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|0
1629986040000|2021-08-26 13:54:00|9400.4|9385.4|9400.7|9385.7|9400.7|9385.7|9400.4|9385.4|0
1629986050000|2021-08-26 13:54:10|9402.2|9387.2|9403.2|9388.2|9403.2|9388.2|9401.6|9386.6|8
1629986060000|2021-08-26 13:54:20|9402.9|9387.9|9402.7|9387.7|9402.9|9387.9|9402.7|9387.7|0
1629986070000|2021-08-26 13:54:30|9404.1|9389.1|9404.7|9389.7|9404.7|9389.7|9404.1|9389.1|7
1629986080000|2021-08-26 13:54:40|9405.4|9390.4|9406.1|9391.1|9406.1|9391.1|9405.4|9390.4|5
1629986090000|2021-08-26 13:54:50|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.4|9389.4|0
1629986100000|2021-08-26 13:55:00|9404.4|9389.4|9405.2|9390.2|9405.2|9390.2|9404.2|9389.2|1
1629986110000|2021-08-26 13:55:10|9404.2|9389.2|9403.7|9388.7|9404.2|9389.2|9403.7|9388.7|2
1629986120000|2021-08-26 13:55:20|9401.7|9386.7|9403.2|9388.2|9403.7|9388.7|9401.7|9386.7|3
1629986130000|2021-08-26 13:55:30|9402.6|9387.6|9401.9|9386.9|9403.2|9388.2|9401.9|9386.9|3
1629986140000|2021-08-26 13:55:40|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629986150000|2021-08-26 13:55:50|9402.6|9387.6|9402.1|9387.1|9404.2|9389.2|9401.7|9386.7|6
1629986160000|2021-08-26 13:56:00|9402.2|9387.2|9401.2|9386.2|9402.2|9387.2|9400.7|9385.7|0
1629986170000|2021-08-26 13:56:10|9401.9|9386.9|9400.7|9385.7|9402.2|9387.2|9400.2|9385.2|2
1629986180000|2021-08-26 13:56:20|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1629986200000|2021-08-26 13:56:40|9399.7|9384.7|9398.2|9383.2|9400.2|9385.2|9398.2|9383.2|2
1629986210000|2021-08-26 13:56:50|9397.9|9382.9|9398.2|9383.2|9398.2|9383.2|9397.7|9382.7|2
1629986220000|2021-08-26 13:57:00|9398.7|9383.7|9399.7|9384.7|9399.7|9384.7|9398.2|9383.2|1
1629986230000|2021-08-26 13:57:10|9401.2|9386.2|9402.2|9387.2|9402.7|9387.7|9401.2|9386.2|2
1629986240000|2021-08-26 13:57:20|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629986250000|2021-08-26 13:57:30|9404.6|9389.6|9405.1|9390.1|9405.4|9390.4|9404.6|9389.6|5
1629986260000|2021-08-26 13:57:40|9406.1|9391.1|9407.4|9392.4|9407.6|9392.6|9406.1|9391.1|0
1629986280000|2021-08-26 13:58:00|9407.2|9392.2|9406.2|9391.2|9407.2|9392.2|9406.2|9391.2|4
1629986290000|2021-08-26 13:58:10|9406.7|9391.7|9406.6|9391.6|9406.7|9391.7|9406.2|9391.2|0
1629986300000|2021-08-26 13:58:20|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1629986310000|2021-08-26 13:58:30|9406.7|9391.7|9406.2|9391.2|9406.7|9391.7|9406.2|9391.2|0
1629986320000|2021-08-26 13:58:40|9406.7|9391.7|9408.2|9393.2|9408.2|9393.2|9406.4|9391.4|1
1629986330000|2021-08-26 13:58:50|9404.7|9389.7|9404.1|9389.1|9404.7|9389.7|9403.6|9388.6|13
1629986340000|2021-08-26 13:59:00|9404.2|9389.2|9403.7|9388.7|9404.7|9389.7|9403.7|9388.7|1
1629986360000|2021-08-26 13:59:20|9403.1|9388.1|9403.2|9388.2|9403.7|9388.7|9402.7|9387.7|0
1629986370000|2021-08-26 13:59:30|9402.9|9387.9|9401.6|9386.6|9402.9|9387.9|9401.6|9386.6|1
1629986380000|2021-08-26 13:59:40|9401.2|9386.2|9403.2|9388.2|9404.7|9389.7|9400.7|9385.7|5
1629986390000|2021-08-26 13:59:50|9402.6|9387.6|9405.1|9390.1|9405.1|9390.1|9402.2|9387.2|1
1629986400000|2021-08-26 14:00:00|9405.2|9390.2|9407.4|9392.4|9407.9|9392.9|9404.9|9389.9|10
1629986410000|2021-08-26 14:00:10|9407.1|9392.1|9406.2|9391.2|9407.1|9392.1|9406.1|9391.1|0
1629986420000|2021-08-26 14:00:20|9406.7|9391.7|9406.1|9391.1|9406.7|9391.7|9405.9|9390.9|0
1629986430000|2021-08-26 14:00:30|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1629986440000|2021-08-26 14:00:40|9405.2|9390.2|9405.1|9390.1|9405.4|9390.4|9404.9|9389.9|0
1629986450000|2021-08-26 14:00:50|9405.4|9390.4|9405.2|9390.2|9405.4|9390.4|9404.9|9389.9|0
1629986460000|2021-08-26 14:01:00|9405.4|9390.4|9404.9|9389.9|9405.4|9390.4|9404.9|9389.9|1
1629986470000|2021-08-26 14:01:10|9404.4|9389.4|9404.9|9389.9|9404.9|9389.9|9403.9|9388.9|1
1629986480000|2021-08-26 14:01:20|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1629986490000|2021-08-26 14:01:30|9404.7|9389.7|9404.9|9389.9|9404.9|9389.9|9404.7|9389.7|0
1629986500000|2021-08-26 14:01:40|9404.6|9389.6|9403.4|9388.4|9404.6|9389.6|9403.1|9388.1|0
1629986510000|2021-08-26 14:01:50|||||||||1
1629986520000|2021-08-26 14:02:00|9403.7|9388.7|9403.1|9388.1|9403.7|9388.7|9401.9|9386.9|4
1629986530000|2021-08-26 14:02:10|9404.1|9389.1|9402.4|9387.4|9404.1|9389.1|9402.4|9387.4|1
1629986540000|2021-08-26 14:02:20|9402.1|9387.1|9399.7|9384.7|9402.1|9387.1|9398.6|9383.6|4
1629986550000|2021-08-26 14:02:30|9399.9|9384.9|9399.9|9384.9|9400.4|9385.4|9398.6|9383.6|0
1629986560000|2021-08-26 14:02:40|9399.2|9384.2|9399.6|9384.6|9400.4|9385.4|9398.4|9383.4|0
1629986570000|2021-08-26 14:02:50|9398.4|9383.4|9396.7|9381.7|9399.4|9384.4|9396.4|9381.4|1
1629986580000|2021-08-26 14:03:00|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|0
1629986590000|2021-08-26 14:03:10|9396.6|9381.6|9396.4|9381.4|9396.6|9381.6|9396.4|9381.4|0
1629986600000|2021-08-26 14:03:20|9395.4|9380.4|9396.1|9381.1|9396.1|9381.1|9395.4|9380.4|1
1629986610000|2021-08-26 14:03:30|9396.4|9381.4|9399.9|9384.9|9399.9|9384.9|9396.4|9381.4|5
1629986620000|2021-08-26 14:03:40|9399.2|9384.2|9398.4|9383.4|9399.2|9384.2|9397.9|9382.9|2
1629986630000|2021-08-26 14:03:50|9398.7|9383.7|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|0
1629986640000|2021-08-26 14:04:00|9398.6|9383.6|9397.4|9382.4|9398.6|9383.6|9396.4|9381.4|1
1629986650000|2021-08-26 14:04:10|9397.1|9382.1|9396.1|9381.1|9397.1|9382.1|9395.6|9380.6|8
1629986660000|2021-08-26 14:04:20|9397.1|9382.1|9396.9|9381.9|9397.1|9382.1|9396.6|9381.6|1
1629986670000|2021-08-26 14:04:30|9397.1|9382.1|9396.6|9381.6|9397.6|9382.6|9396.6|9381.6|1
1629986680000|2021-08-26 14:04:40|9396.1|9381.1|9395.4|9380.4|9396.1|9381.1|9394.9|9379.9|2
1629986700000|2021-08-26 14:05:00|9397.9|9382.9|9399.7|9384.7|9399.7|9384.7|9397.9|9382.9|3
1629986710000|2021-08-26 14:05:10|9398.4|9383.4|9398.1|9383.1|9398.6|9383.6|9397.9|9382.9|0
1629986720000|2021-08-26 14:05:20|9398.4|9383.4|9397.6|9382.6|9398.6|9383.6|9397.6|9382.6|0
1629986730000|2021-08-26 14:05:30|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|1
1629986740000|2021-08-26 14:05:40|9395.7|9380.7|9393.1|9378.1|9395.7|9380.7|9393.1|9378.1|2
1629986750000|2021-08-26 14:05:50|9394.4|9379.4|9396.9|9381.9|9396.9|9381.9|9394.4|9379.4|2
1629986760000|2021-08-26 14:06:00|9395.9|9380.9|9396.4|9381.4|9396.4|9381.4|9395.9|9380.9|0
1629986770000|2021-08-26 14:06:10|9396.6|9381.6|9396.4|9381.4|9396.6|9381.6|9396.4|9381.4|1
1629986780000|2021-08-26 14:06:20|9396.7|9381.7|9399.9|9384.9|9399.9|9384.9|9396.7|9381.7|0
1629986790000|2021-08-26 14:06:30|9399.6|9384.6|9399.4|9384.4|9399.6|9384.6|9399.4|9384.4|0
1629986850000|2021-08-26 14:07:30|9399.6|9384.6|9401.4|9386.4|9401.4|9386.4|9399.6|9384.6|1
1629986860000|2021-08-26 14:07:40|9401.9|9386.9|9402.4|9387.4|9402.4|9387.4|9401.9|9386.9|0
1629986880000|2021-08-26 14:08:00|9400.4|9385.4|9400.9|9385.9|9401.2|9386.2|9400.4|9385.4|1
1629986900000|2021-08-26 14:08:20|9400.6|9385.6|9400.4|9385.4|9400.6|9385.6|9400.4|9385.4|0
1629986910000|2021-08-26 14:08:30|9396.9|9381.9|9394.2|9379.2|9396.9|9381.9|9394.2|9379.2|12
1629986920000|2021-08-26 14:08:40|9393.9|9378.9|9394.7|9379.7|9394.7|9379.7|9393.7|9378.7|1
1629986940000|2021-08-26 14:09:00|||||||||1
1629986950000|2021-08-26 14:09:10|9394.6|9379.6|9394.2|9379.2|9394.6|9379.6|9394.2|9379.2|3
1629986970000|2021-08-26 14:09:30|9394.9|9379.9|9395.1|9380.1|9395.1|9380.1|9394.9|9379.9|0
1629986980000|2021-08-26 14:09:40|9393.7|9378.7|9393.2|9378.2|9393.7|9378.7|9393.2|9378.2|7
1629987000000|2021-08-26 14:10:00|9393.6|9378.6|9392.4|9377.4|9393.7|9378.7|9392.4|9377.4|0
1629987010000|2021-08-26 14:10:10|9392.1|9377.1|9388.6|9373.6|9392.1|9377.1|9388.6|9373.6|7
1629987020000|2021-08-26 14:10:20|||||||||1
1629987030000|2021-08-26 14:10:30|||||||||21
1629987040000|2021-08-26 14:10:40|9387.7|9372.7|9387.4|9372.4|9387.9|9372.9|9387.1|9372.1|10
1629987050000|2021-08-26 14:10:50|9387.7|9372.7|9387.4|9372.4|9387.7|9372.7|9387.4|9372.4|3
1629987060000|2021-08-26 14:11:00|9387.7|9372.7|9388.7|9373.7|9388.7|9373.7|9387.7|9372.7|2
1629987080000|2021-08-26 14:11:20|||||||||3
1629987090000|2021-08-26 14:11:30|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|2
1629987110000|2021-08-26 14:11:50|9389.1|9374.1|9389.7|9374.7|9389.7|9374.7|9388.7|9373.7|3
1629987120000|2021-08-26 14:12:00|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|5
1629987130000|2021-08-26 14:12:10|||||||||3
1629987150000|2021-08-26 14:12:30|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|1
1629987170000|2021-08-26 14:12:50|9389.6|9374.6|9389.2|9374.2|9389.6|9374.6|9388.7|9373.7|1
1629987180000|2021-08-26 14:13:00|9388.7|9373.7|9388.6|9373.6|9388.7|9373.7|9388.6|9373.6|1
1629987190000|2021-08-26 14:13:10|9388.7|9373.7|9388.6|9373.6|9388.7|9373.7|9388.6|9373.6|1
1629987200000|2021-08-26 14:13:20|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|2
1629987210000|2021-08-26 14:13:30|9389.2|9374.2|9391.1|9376.1|9391.1|9376.1|9389.2|9374.2|1
1629987220000|2021-08-26 14:13:40|9391.4|9376.4|9392.1|9377.1|9392.1|9377.1|9391.4|9376.4|0
1629987240000|2021-08-26 14:14:00|9393.6|9378.6|9391.6|9376.6|9393.9|9378.9|9391.6|9376.6|4
1629987250000|2021-08-26 14:14:10|9392.1|9377.1|9393.1|9378.1|9393.4|9378.4|9392.1|9377.1|1
1629987260000|2021-08-26 14:14:20|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|2
1629987270000|2021-08-26 14:14:30|9393.1|9378.1|9393.9|9378.9|9393.9|9378.9|9393.1|9378.1|2
1629987280000|2021-08-26 14:14:40|9394.6|9379.6|9397.2|9382.2|9397.2|9382.2|9394.6|9379.6|3
1629987290000|2021-08-26 14:14:50|9394.9|9379.9|9395.9|9380.9|9395.9|9380.9|9394.9|9379.9|5
1629987300000|2021-08-26 14:15:00|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|1
1629987310000|2021-08-26 14:15:10|9397.7|9382.7|9397.1|9382.1|9397.7|9382.7|9396.7|9381.7|2
1629987320000|2021-08-26 14:15:20|9396.7|9381.7|9399.1|9384.1|9399.1|9384.1|9396.7|9381.7|2
1629987330000|2021-08-26 14:15:30|9399.4|9384.4|9399.1|9384.1|9399.4|9384.4|9398.7|9383.7|1
1629987340000|2021-08-26 14:15:40|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|1
1629987350000|2021-08-26 14:15:50|9399.9|9384.9|9397.6|9382.6|9399.9|9384.9|9397.1|9382.1|6
1629987360000|2021-08-26 14:16:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1629987370000|2021-08-26 14:16:10|9398.2|9383.2|9398.1|9383.1|9398.7|9383.7|9398.1|9383.1|2
1629987380000|2021-08-26 14:16:20|9398.4|9383.4|9397.7|9382.7|9398.4|9383.4|9397.7|9382.7|1
1629987390000|2021-08-26 14:16:30|9397.6|9382.6|9397.9|9382.9|9397.9|9382.9|9394.9|9379.9|3
1629987400000|2021-08-26 14:16:40|9397.7|9382.7|9397.4|9382.4|9397.7|9382.7|9397.4|9382.4|1
1629987410000|2021-08-26 14:16:50|9396.9|9381.9|9398.6|9383.6|9398.6|9383.6|9396.9|9381.9|1
1629987430000|2021-08-26 14:17:10|||||||||4
1629987440000|2021-08-26 14:17:20|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|4
1629987470000|2021-08-26 14:17:50|9396.9|9381.9|9397.2|9382.2|9397.4|9382.4|9396.9|9381.9|1
1629987480000|2021-08-26 14:18:00|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1629987490000|2021-08-26 14:18:10|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|0
1629987520000|2021-08-26 14:18:40|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1629987530000|2021-08-26 14:18:50|9398.4|9383.4|9397.6|9382.6|9398.4|9383.4|9396.9|9381.9|2
1629987540000|2021-08-26 14:19:00|9397.7|9382.7|9396.2|9381.2|9397.7|9382.7|9395.7|9380.7|5
1629987550000|2021-08-26 14:19:10|9396.6|9381.6|9397.7|9382.7|9397.7|9382.7|9396.6|9381.6|0
1629987560000|2021-08-26 14:19:20|9396.7|9381.7|9395.9|9380.9|9397.2|9382.2|9395.4|9380.4|4
1629987570000|2021-08-26 14:19:30|9396.4|9381.4|9396.7|9381.7|9396.7|9381.7|9395.6|9380.6|0
1629987580000|2021-08-26 14:19:40|9396.4|9381.4|9395.9|9380.9|9396.4|9381.4|9395.9|9380.9|2
1629987590000|2021-08-26 14:19:50|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|4
1629987600000|2021-08-26 14:20:00|9395.4|9380.4|9395.9|9380.9|9395.9|9380.9|9395.4|9380.4|0
1629987620000|2021-08-26 14:20:20|9393.7|9378.7|9394.4|9379.4|9394.4|9379.4|9393.7|9378.7|2
1629987630000|2021-08-26 14:20:30|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|6
1629987640000|2021-08-26 14:20:40|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1629987650000|2021-08-26 14:20:50|9394.7|9379.7|9393.4|9378.4|9394.7|9379.7|9393.4|9378.4|2
1629987660000|2021-08-26 14:21:00|9393.2|9378.2|9393.7|9378.7|9393.7|9378.7|9393.2|9378.2|0
1629987680000|2021-08-26 14:21:20|9393.2|9378.2|9393.4|9378.4|9393.9|9378.9|9392.6|9377.6|5
1629987690000|2021-08-26 14:21:30|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|2
1629987700000|2021-08-26 14:21:40|9392.7|9377.7|9393.1|9378.1|9393.1|9378.1|9392.7|9377.7|6
1629987710000|2021-08-26 14:21:50|9389.6|9374.6|9389.9|9374.9|9389.9|9374.9|9389.6|9374.6|7
1629987720000|2021-08-26 14:22:00|9385.7|9370.7|9386.6|9371.6|9386.6|9371.6|9385.7|9370.7|9
1629987730000|2021-08-26 14:22:10|9386.2|9371.2|9385.4|9370.4|9386.6|9371.6|9384.9|9369.9|23
1629987740000|2021-08-26 14:22:20|9384.4|9369.4|9380.9|9365.9|9384.4|9369.4|9380.4|9365.4|17
1629987750000|2021-08-26 14:22:30|9380.6|9365.6|9374.2|9359.2|9380.9|9365.9|9371.6|9356.6|19
1629987760000|2021-08-26 14:22:40|9374.9|9359.9|9377.2|9362.2|9377.4|9362.4|9374.9|9359.9|6
1629987780000|2021-08-26 14:23:00|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|3
1629987790000|2021-08-26 14:23:10|9379.1|9364.1|9379.7|9364.7|9379.7|9364.7|9379.1|9364.1|0
1629987800000|2021-08-26 14:23:20|9379.2|9364.2|9373.7|9358.7|9379.2|9364.2|9373.7|9358.7|3
1629987820000|2021-08-26 14:23:40|9372.9|9357.9|9369.2|9354.2|9372.9|9357.9|9369.2|9354.2|5
1629987830000|2021-08-26 14:23:50|9369.4|9354.4|9373.2|9358.2|9373.2|9358.2|9369.4|9354.4|2
1629987840000|2021-08-26 14:24:00|9373.9|9358.9|9376.1|9361.1|9376.1|9361.1|9373.9|9358.9|2
1629987850000|2021-08-26 14:24:10|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|3
1629987860000|2021-08-26 14:24:20|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1629987880000|2021-08-26 14:24:40|9375.1|9360.1|9377.9|9362.9|9378.2|9363.2|9375.1|9360.1|2
1629987890000|2021-08-26 14:24:50|9378.1|9363.1|9378.7|9363.7|9378.7|9363.7|9378.1|9363.1|0
1629987900000|2021-08-26 14:25:00|9379.7|9364.7|9379.2|9364.2|9380.1|9365.1|9379.2|9364.2|2
1629987910000|2021-08-26 14:25:10|9378.6|9363.6|9370.2|9355.2|9378.6|9363.6|9370.2|9355.2|11
1629987920000|2021-08-26 14:25:20|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|1
1629987930000|2021-08-26 14:25:30|9371.6|9356.6|9372.9|9357.9|9373.4|9358.4|9371.4|9356.4|10
1629987940000|2021-08-26 14:25:40|9373.4|9358.4|9373.1|9358.1|9373.4|9358.4|9372.9|9357.9|11
1629987960000|2021-08-26 14:26:00|9375.1|9360.1|9372.9|9357.9|9376.2|9361.2|9372.9|9357.9|12
1629987970000|2021-08-26 14:26:10|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|0
1629987980000|2021-08-26 14:26:20|9372.4|9357.4|9372.2|9357.2|9372.4|9357.4|9372.2|9357.2|0
1629987990000|2021-08-26 14:26:30|9365.2|9350.2|9365.6|9350.6|9365.6|9350.6|9365.2|9350.2|17
1629988000000|2021-08-26 14:26:40|9365.9|9350.9|9366.4|9351.4|9366.4|9351.4|9364.4|9349.4|11
1629988010000|2021-08-26 14:26:50|9366.1|9351.1|9368.9|9353.9|9368.9|9353.9|9365.9|9350.9|5
1629988020000|2021-08-26 14:27:00|9368.4|9353.4|9367.6|9352.6|9368.4|9353.4|9367.4|9352.4|2
1629988030000|2021-08-26 14:27:10|9367.4|9352.4|9367.9|9352.9|9367.9|9352.9|9367.4|9352.4|2
1629988040000|2021-08-26 14:27:20|9368.9|9353.9|9369.4|9354.4|9369.4|9354.4|9368.9|9353.9|2
1629988050000|2021-08-26 14:27:30|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1629988060000|2021-08-26 14:27:40|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|2
1629988080000|2021-08-26 14:28:00|9372.6|9357.6|9374.4|9359.4|9374.4|9359.4|9372.6|9357.6|2
1629988090000|2021-08-26 14:28:10|||||||||1
1629988100000|2021-08-26 14:28:20|9375.1|9360.1|9375.4|9360.4|9375.4|9360.4|9375.1|9360.1|1
1629988110000|2021-08-26 14:28:30|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|1
1629988120000|2021-08-26 14:28:40|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|2
1629988130000|2021-08-26 14:28:50|9375.2|9360.2|9375.4|9360.4|9375.4|9360.4|9375.2|9360.2|3
1629988140000|2021-08-26 14:29:00|||||||||1
1629988150000|2021-08-26 14:29:10|9375.2|9360.2|9375.6|9360.6|9375.6|9360.6|9375.2|9360.2|3
1629988180000|2021-08-26 14:29:40|9378.4|9363.4|9379.9|9364.9|9379.9|9364.9|9378.4|9363.4|4
1629988190000|2021-08-26 14:29:50|9380.4|9365.4|9382.2|9367.2|9382.2|9367.2|9380.4|9365.4|3
1629988200000|2021-08-26 14:30:00|9383.1|9368.1|9380.9|9365.9|9383.9|9368.9|9380.4|9365.4|12
1629988210000|2021-08-26 14:30:10|9381.2|9366.2|9381.9|9366.9|9381.9|9366.9|9381.2|9366.2|2
1629988220000|2021-08-26 14:30:20|9382.7|9367.7|9385.1|9370.1|9385.1|9370.1|9382.7|9367.7|2
1629988230000|2021-08-26 14:30:30|9386.6|9371.6|9380.1|9365.1|9386.6|9371.6|9378.1|9363.1|6
1629988240000|2021-08-26 14:30:40|9380.6|9365.6|9381.1|9366.1|9381.6|9366.6|9380.2|9365.2|0
1629988250000|2021-08-26 14:30:50|9381.4|9366.4|9385.4|9370.4|9385.4|9370.4|9381.4|9366.4|1
1629988260000|2021-08-26 14:31:00|9385.6|9370.6|9390.1|9375.1|9390.1|9375.1|9385.6|9370.6|5
1629988270000|2021-08-26 14:31:10|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|1
1629988280000|2021-08-26 14:31:20|9387.9|9372.9|9386.4|9371.4|9387.9|9372.9|9382.6|9367.6|12
1629988290000|2021-08-26 14:31:30|9386.1|9371.1|9386.9|9371.9|9386.9|9371.9|9385.9|9370.9|0
1629988300000|2021-08-26 14:31:40|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|1
1629988310000|2021-08-26 14:31:50|9389.7|9374.7|9391.6|9376.6|9391.6|9376.6|9389.7|9374.7|0
1629988320000|2021-08-26 14:32:00|9390.9|9375.9|9391.6|9376.6|9392.4|9377.4|9390.2|9375.2|4
1629988330000|2021-08-26 14:32:10|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|3
1629988380000|2021-08-26 14:33:00|9392.2|9377.2|9397.1|9382.1|9397.1|9382.1|9392.2|9377.2|4
1629988400000|2021-08-26 14:33:20|9397.4|9382.4|9397.6|9382.6|9397.6|9382.6|9397.4|9382.4|0
1629988410000|2021-08-26 14:33:30|||||||||1
1629988420000|2021-08-26 14:33:40|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|2
1629988430000|2021-08-26 14:33:50|9398.9|9383.9|9399.1|9384.1|9399.6|9384.6|9398.9|9383.9|3
1629988440000|2021-08-26 14:34:00|9400.1|9385.1|9392.7|9377.7|9400.1|9385.1|9392.7|9377.7|5
1629988450000|2021-08-26 14:34:10|9393.2|9378.2|9394.2|9379.2|9394.2|9379.2|9393.2|9378.2|1
1629988460000|2021-08-26 14:34:20|9394.4|9379.4|9393.7|9378.7|9394.4|9379.4|9393.7|9378.7|5
1629988490000|2021-08-26 14:34:50|9393.4|9378.4|9393.2|9378.2|9393.4|9378.4|9393.2|9378.2|0
1629988500000|2021-08-26 14:35:00|9394.4|9379.4|9394.7|9379.7|9395.2|9380.2|9394.2|9379.2|8
1629988510000|2021-08-26 14:35:10|9395.2|9380.2|9397.2|9382.2|9397.2|9382.2|9394.2|9379.2|2
1629988520000|2021-08-26 14:35:20|9396.7|9381.7|9396.2|9381.2|9396.7|9381.7|9396.2|9381.2|0
1629988530000|2021-08-26 14:35:30|9395.9|9380.9|9398.2|9383.2|9398.2|9383.2|9395.9|9380.9|2
1629988540000|2021-08-26 14:35:40|9397.9|9382.9|9397.7|9382.7|9399.2|9384.2|9397.7|9382.7|2
1629988550000|2021-08-26 14:35:50|9396.7|9381.7|9396.4|9381.4|9397.2|9382.2|9396.4|9381.4|3
1629988560000|2021-08-26 14:36:00|9396.2|9381.2|9397.7|9382.7|9399.6|9384.6|9396.2|9381.2|2
1629988570000|2021-08-26 14:36:10|9397.2|9382.2|9395.2|9380.2|9397.2|9382.2|9395.2|9380.2|2
1629988580000|2021-08-26 14:36:20|9395.4|9380.4|9394.1|9379.1|9395.7|9380.7|9393.7|9378.7|6
1629988590000|2021-08-26 14:36:30|9393.2|9378.2|9390.6|9375.6|9393.2|9378.2|9390.6|9375.6|8
1629988600000|2021-08-26 14:36:40|9391.1|9376.1|9393.1|9378.1|9393.4|9378.4|9391.1|9376.1|3
1629988610000|2021-08-26 14:36:50|9392.7|9377.7|9391.7|9376.7|9392.7|9377.7|9391.7|9376.7|11
1629988620000|2021-08-26 14:37:00|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1629988630000|2021-08-26 14:37:10|9390.9|9375.9|9391.2|9376.2|9391.2|9376.2|9388.1|9373.1|5
1629988640000|2021-08-26 14:37:20|9391.6|9376.6|9392.2|9377.2|9392.2|9377.2|9390.7|9375.7|3
1629988650000|2021-08-26 14:37:30|9392.6|9377.6|9392.2|9377.2|9394.2|9379.2|9392.2|9377.2|3
1629988660000|2021-08-26 14:37:40|9392.6|9377.6|9396.2|9381.2|9396.7|9381.7|9392.6|9377.6|3
1629988670000|2021-08-26 14:37:50|9395.7|9380.7|9395.7|9380.7|9396.4|9381.4|9395.7|9380.7|1
1629988680000|2021-08-26 14:38:00|9394.2|9379.2|9389.6|9374.6|9395.2|9380.2|9389.6|9374.6|10
1629988690000|2021-08-26 14:38:10|9388.1|9373.1|9387.6|9372.6|9388.1|9373.1|9387.1|9372.1|1
1629988700000|2021-08-26 14:38:20|9387.1|9372.1|9387.6|9372.6|9387.6|9372.6|9386.6|9371.6|4
1629988710000|2021-08-26 14:38:30|9387.1|9372.1|9388.2|9373.2|9388.9|9373.9|9387.1|9372.1|1
1629988720000|2021-08-26 14:38:40|9388.7|9373.7|9389.4|9374.4|9389.9|9374.9|9388.7|9373.7|0
1629988750000|2021-08-26 14:39:10|9387.2|9372.2|9388.1|9373.1|9388.4|9373.4|9387.2|9372.2|6
1629988790000|2021-08-26 14:39:50|9389.2|9374.2|9388.4|9373.4|9389.2|9374.2|9388.4|9373.4|1
1629988800000|2021-08-26 14:40:00|9388.2|9373.2|9389.6|9374.6|9389.6|9374.6|9388.2|9373.2|3
1629988810000|2021-08-26 14:40:10|9387.4|9372.4|9387.2|9372.2|9387.4|9372.4|9387.2|9372.2|3
1629988830000|2021-08-26 14:40:30|9388.2|9373.2|9395.2|9380.2|9395.2|9380.2|9388.2|9373.2|8
1629988840000|2021-08-26 14:40:40|9395.7|9380.7|9399.6|9384.6|9400.1|9385.1|9395.7|9380.7|11
1629988850000|2021-08-26 14:40:50|9399.9|9384.9|9397.2|9382.2|9399.9|9384.9|9396.7|9381.7|9
1629988860000|2021-08-26 14:41:00|9396.9|9381.9|9391.7|9376.7|9397.2|9382.2|9391.7|9376.7|5
1629988870000|2021-08-26 14:41:10|9392.7|9377.7|9393.6|9378.6|9394.1|9379.1|9392.4|9377.4|6
1629988880000|2021-08-26 14:41:20|9393.1|9378.1|9396.1|9381.1|9396.1|9381.1|9393.1|9378.1|2
1629988890000|2021-08-26 14:41:30|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|4
1629988910000|2021-08-26 14:41:50|9392.9|9377.9|9391.4|9376.4|9392.9|9377.9|9391.4|9376.4|3
1629988920000|2021-08-26 14:42:00|9390.9|9375.9|9393.6|9378.6|9393.6|9378.6|9390.9|9375.9|9
1629988930000|2021-08-26 14:42:10|9393.9|9378.9|9394.4|9379.4|9394.4|9379.4|9393.9|9378.9|0
1629988940000|2021-08-26 14:42:20|9394.1|9379.1|9394.9|9379.9|9394.9|9379.9|9393.9|9378.9|1
1629988960000|2021-08-26 14:42:40|9393.9|9378.9|9394.4|9379.4|9394.4|9379.4|9393.9|9378.9|0
1629988970000|2021-08-26 14:42:50|9393.6|9378.6|9391.9|9376.9|9393.6|9378.6|9391.9|9376.9|10
1629989010000|2021-08-26 14:43:30|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629989020000|2021-08-26 14:43:40|9392.1|9377.1|9393.1|9378.1|9393.1|9378.1|9392.1|9377.1|0
1629989030000|2021-08-26 14:43:50|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|1
1629989040000|2021-08-26 14:44:00|9393.1|9378.1|9389.7|9374.7|9393.2|9378.2|9389.7|9374.7|3
1629989050000|2021-08-26 14:44:10|9390.1|9375.1|9390.2|9375.2|9390.7|9375.7|9390.1|9375.1|0
1629989060000|2021-08-26 14:44:20|||||||||1
1629989080000|2021-08-26 14:44:40|9386|9371|9384.6|9369.6|9386|9371|9384.6|9369.6|4
1629989100000|2021-08-26 14:45:00|9384.2|9369.2|9384.6|9369.6|9384.6|9369.6|9384.2|9369.2|3
1629989130000|2021-08-26 14:45:30|9385.2|9370.2|9387.6|9372.6|9387.6|9372.6|9385.2|9370.2|2
1629989140000|2021-08-26 14:45:40|9388.1|9373.1|9390.9|9375.9|9390.9|9375.9|9388.1|9373.1|1
1629989150000|2021-08-26 14:45:50|9389.9|9374.9|9391.4|9376.4|9391.4|9376.4|9389.9|9374.9|2
1629989160000|2021-08-26 14:46:00|9390.9|9375.9|9391.4|9376.4|9391.4|9376.4|9390.9|9375.9|0
1629989170000|2021-08-26 14:46:10|||||||||1
1629989200000|2021-08-26 14:46:40|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|1
1629989220000|2021-08-26 14:47:00|9391.9|9376.9|9393.4|9378.4|9393.4|9378.4|9391.9|9376.9|1
1629989240000|2021-08-26 14:47:20|9393.9|9378.9|9388|9373|9393.9|9378.9|9388|9373|16
1629989250000|2021-08-26 14:47:30|9387.4|9372.4|9389.4|9374.4|9389.4|9374.4|9387.4|9372.4|0
1629989260000|2021-08-26 14:47:40|9389.1|9374.1|9389.4|9374.4|9389.4|9374.4|9388.9|9373.9|0
1629989270000|2021-08-26 14:47:50|9389.1|9374.1|9387.4|9372.4|9389.4|9374.4|9387.4|9372.4|0
1629989290000|2021-08-26 14:48:10|9386.4|9371.4|9386.2|9371.2|9386.4|9371.4|9386.2|9371.2|29
1629989300000|2021-08-26 14:48:20|9385.6|9370.6|9383.6|9368.6|9385.6|9370.6|9383.6|9368.6|4
1629989310000|2021-08-26 14:48:30|9383.2|9368.2|9378.2|9363.2|9383.2|9368.2|9378.2|9363.2|5
1629989330000|2021-08-26 14:48:50|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|1
1629989340000|2021-08-26 14:49:00|9378.4|9363.4|9378.4|9363.4|9378.7|9363.7|9378.4|9363.4|3
1629989350000|2021-08-26 14:49:10|9378.6|9363.6|9375.4|9360.4|9378.9|9363.9|9375.4|9360.4|2
1629989360000|2021-08-26 14:49:20|||||||||1
1629989370000|2021-08-26 14:49:30|9374.9|9359.9|9375.4|9360.4|9375.4|9360.4|9374.9|9359.9|1
1629989390000|2021-08-26 14:49:50|||||||||1
1629989400000|2021-08-26 14:50:00|9374.9|9359.9|9372.9|9357.9|9374.9|9359.9|9372.9|9357.9|6
1629989420000|2021-08-26 14:50:20|9373.4|9358.4|9373.9|9358.9|9373.9|9358.9|9373.4|9358.4|4
1629989430000|2021-08-26 14:50:30|||||||||1
1629989440000|2021-08-26 14:50:40|9374.9|9359.9|9379.9|9364.9|9379.9|9364.9|9374.9|9359.9|3
1629989450000|2021-08-26 14:50:50|9380.4|9365.4|9381.1|9366.1|9381.1|9366.1|9380.4|9365.4|1
1629989460000|2021-08-26 14:51:00|9381.4|9366.4|9380.4|9365.4|9381.4|9366.4|9380.4|9365.4|0
1629989470000|2021-08-26 14:51:10|||||||||1
1629989490000|2021-08-26 14:51:30|9378.7|9363.7|9377.9|9362.9|9378.7|9363.7|9377.9|9362.9|6
1629989500000|2021-08-26 14:51:40|9378.6|9363.6|9379.4|9364.4|9379.4|9364.4|9378.6|9363.6|0
1629989510000|2021-08-26 14:51:50|9379.9|9364.9|9381.9|9366.9|9381.9|9366.9|9379.9|9364.9|1
1629989520000|2021-08-26 14:52:00|9382.2|9367.2|9383.7|9368.7|9383.7|9368.7|9382.2|9367.2|0
1629989530000|2021-08-26 14:52:10|9383.9|9368.9|9383.9|9368.9|9384.2|9369.2|9383.9|9368.9|2
1629989550000|2021-08-26 14:52:30|9382.4|9367.4|9379.4|9364.4|9382.4|9367.4|9379.4|9364.4|7
1629989570000|2021-08-26 14:52:50|9379.9|9364.9|9381.7|9366.7|9381.7|9366.7|9379.9|9364.9|3
1629989580000|2021-08-26 14:53:00|9381.9|9366.9|9383.7|9368.7|9383.7|9368.7|9381.9|9366.9|2
1629989600000|2021-08-26 14:53:20|9383.2|9368.2|9383.7|9368.7|9384.1|9369.1|9383.2|9368.2|1
1629989610000|2021-08-26 14:53:30|9383.4|9368.4|9383.2|9368.2|9383.4|9368.4|9383.2|9368.2|1
1629989620000|2021-08-26 14:53:40|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1629989630000|2021-08-26 14:53:50|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|1
1629989640000|2021-08-26 14:54:00|9380.2|9365.2|9377.5|9362.5|9380.2|9365.2|9376|9361|14
1629989650000|2021-08-26 14:54:10|9377.9|9362.9|9379.4|9364.4|9379.4|9364.4|9377.9|9362.9|0
1629989660000|2021-08-26 14:54:20|9379|9364|9378.9|9363.9|9379|9364|9378.4|9363.4|13
1629989670000|2021-08-26 14:54:30|9378.4|9363.4|9377.9|9362.9|9378.4|9363.4|9377.9|9362.9|1
1629989680000|2021-08-26 14:54:40|9378.4|9363.4|9380.2|9365.2|9380.7|9365.7|9378.4|9363.4|1
1629989690000|2021-08-26 14:54:50|9380.6|9365.6|9380.7|9365.7|9380.7|9365.7|9380.6|9365.6|0
1629989700000|2021-08-26 14:55:00|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|1
1629989710000|2021-08-26 14:55:10|9380.7|9365.7|9380.2|9365.2|9380.7|9365.7|9380.2|9365.2|2
1629989720000|2021-08-26 14:55:20|9379.7|9364.7|9381.2|9366.2|9381.2|9366.2|9379.7|9364.7|0
1629989730000|2021-08-26 14:55:30|9381.7|9366.7|9383.2|9368.2|9383.2|9368.2|9380.2|9365.2|3
1629989740000|2021-08-26 14:55:40|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|0
1629989750000|2021-08-26 14:55:50|9381.6|9366.6|9381.7|9366.7|9381.7|9366.7|9381.6|9366.6|1
1629989760000|2021-08-26 14:56:00|9382.4|9367.4|9381.7|9366.7|9382.4|9367.4|9381.4|9366.4|10
1629989780000|2021-08-26 14:56:20|9381.4|9366.4|9381.6|9366.6|9381.6|9366.6|9381.4|9366.4|3
1629989810000|2021-08-26 14:56:50|||||||||2
1629989820000|2021-08-26 14:57:00|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|0
1629989830000|2021-08-26 14:57:10|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|11
1629989840000|2021-08-26 14:57:20|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|2
1629989850000|2021-08-26 14:57:30|||||||||1
1629989880000|2021-08-26 14:58:00|||||||||1
1629989890000|2021-08-26 14:58:10|9382.6|9367.6|9381.2|9366.2|9382.6|9367.6|9381.2|9366.2|2
1629989900000|2021-08-26 14:58:20|9378.7|9363.7|9378.2|9363.2|9378.7|9363.7|9378.2|9363.2|9
1629989910000|2021-08-26 14:58:30|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|13
1629989930000|2021-08-26 14:58:50|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|0
1629989940000|2021-08-26 14:59:00|9376.1|9361.1|9374.7|9359.7|9376.9|9361.9|9374.7|9359.7|7
1629989950000|2021-08-26 14:59:10|9374.4|9359.4|9374.2|9359.2|9374.4|9359.4|9374.2|9359.2|0
1629989960000|2021-08-26 14:59:20|9368.2|9353.2|9370.2|9355.2|9371.4|9356.4|9368.2|9353.2|11
1629989970000|2021-08-26 14:59:30|9370.9|9355.9|9371.2|9356.2|9371.2|9356.2|9370.9|9355.9|0
1629989980000|2021-08-26 14:59:40|9371.7|9356.7|9373.7|9358.7|9374.7|9359.7|9371.7|9356.7|4
1629989990000|2021-08-26 14:59:50|9373.9|9358.9|9374.7|9359.7|9374.7|9359.7|9373.9|9358.9|1
1629990000000|2021-08-26 15:00:00|9372|9357|9370.7|9355.7|9372|9357|9370.2|9355.2|16
1629990010000|2021-08-26 15:00:10|9370.9|9355.9|9370.9|9355.9|9371.2|9356.2|9370.7|9355.7|2
1629990020000|2021-08-26 15:00:20|9371.2|9356.2|9370.2|9355.2|9371.2|9356.2|9370.2|9355.2|0
1629990030000|2021-08-26 15:00:30|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|0
1629990040000|2021-08-26 15:00:40|9369.2|9354.2|9365.5|9350.5|9369.2|9354.2|9365.5|9350.5|2
1629990050000|2021-08-26 15:00:50|9364.2|9349.2|9364.6|9349.6|9365.1|9350.1|9364.2|9349.2|2
1629990060000|2021-08-26 15:01:00|9364.7|9349.7|9366|9351|9367.2|9352.2|9364.7|9349.7|0
1629990070000|2021-08-26 15:01:10|9365.7|9350.7|9364.9|9349.9|9366.7|9351.7|9364.9|9349.9|1
1629990080000|2021-08-26 15:01:20|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|0
1629990090000|2021-08-26 15:01:30|9365.7|9350.7|9364.9|9349.9|9366|9351|9364.9|9349.9|0
1629990100000|2021-08-26 15:01:40|9364.7|9349.7|9364.7|9349.7|9365.2|9350.2|9364.7|9349.7|1
1629990110000|2021-08-26 15:01:50|9364.4|9349.4|9364.2|9349.2|9364.4|9349.4|9364.2|9349.2|0
1629990130000|2021-08-26 15:02:10|9365.2|9350.2|9365.2|9350.2|9366|9351|9364.7|9349.7|0
1629990140000|2021-08-26 15:02:20|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1629990150000|2021-08-26 15:02:30|9365.7|9350.7|9365.2|9350.2|9365.7|9350.7|9365.2|9350.2|0
1629990160000|2021-08-26 15:02:40|9364.2|9349.2|9367.5|9352.5|9367.5|9352.5|9364.2|9349.2|7
1629990170000|2021-08-26 15:02:50|9368.4|9353.4|9369.7|9354.7|9369.7|9354.7|9368.4|9353.4|0
1629990180000|2021-08-26 15:03:00|9369.4|9354.4|9369.2|9354.2|9369.4|9354.4|9368.7|9353.7|1
1629990240000|2021-08-26 15:04:00|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1629990290000|2021-08-26 15:04:50|9369|9354|9369.2|9354.2|9369.2|9354.2|9369|9354|0
1629990350000|2021-08-26 15:05:50|||||||||1
1629990420000|2021-08-26 15:07:00|9369|9354|9360.7|9345.7|9369.2|9354.2|9360.7|9345.7|4
1629990430000|2021-08-26 15:07:10|9360.5|9345.5|9362|9347|9362.4|9347.4|9360.5|9345.5|4
1629990440000|2021-08-26 15:07:20|9361.9|9346.9|9360.9|9345.9|9361.9|9346.9|9360.9|9345.9|9
1629990450000|2021-08-26 15:07:30|9360.7|9345.7|9358.9|9343.9|9360.7|9345.7|9358.7|9343.7|11
1629990460000|2021-08-26 15:07:40|9358.7|9343.7|9358.9|9343.9|9358.9|9343.9|9358|9343|12
1629990470000|2021-08-26 15:07:50|9358.5|9343.5|9362.2|9347.2|9362.2|9347.2|9358.5|9343.5|11
1629990480000|2021-08-26 15:08:00|9363.7|9348.7|9359.4|9344.4|9363.7|9348.7|9359.4|9344.4|22
1629990490000|2021-08-26 15:08:10|9358.4|9343.4|9359.4|9344.4|9359.4|9344.4|9358.4|9343.4|17
1629990500000|2021-08-26 15:08:20|9359|9344|9359|9344|9359|9344|9359|9344|10
1629990510000|2021-08-26 15:08:30|9356.7|9341.7|9357.7|9342.7|9357.7|9342.7|9356.7|9341.7|8
1629990520000|2021-08-26 15:08:40|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1629990530000|2021-08-26 15:08:50|9357.4|9342.4|9355.7|9340.7|9358.7|9343.7|9355.7|9340.7|17
1629990540000|2021-08-26 15:09:00|9352.7|9337.7|9350.5|9335.5|9352.7|9337.7|9349.5|9334.5|15
1629990560000|2021-08-26 15:09:20|9346.9|9331.9|9348.2|9333.2|9348.2|9333.2|9346.9|9331.9|19
1629990570000|2021-08-26 15:09:30|9347.9|9332.9|9351.4|9336.4|9351.4|9336.4|9347.9|9332.9|31
1629990580000|2021-08-26 15:09:40|9351|9336|9346.5|9331.5|9351|9336|9346.4|9331.4|15
1629990590000|2021-08-26 15:09:50|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|3
1629990600000|2021-08-26 15:10:00|||||||||5
1629990610000|2021-08-26 15:10:10|9336.2|9321.2|9335.2|9320.2|9336.2|9321.2|9335.2|9320.2|7
1629990620000|2021-08-26 15:10:20|9335.4|9320.4|9336.2|9321.2|9336.2|9321.2|9335.2|9320.2|10
1629990630000|2021-08-26 15:10:30|9336.5|9321.5|9336.7|9321.7|9336.7|9321.7|9336.5|9321.5|0
1629990640000|2021-08-26 15:10:40|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|11
1629990650000|2021-08-26 15:10:50|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|1
1629990660000|2021-08-26 15:11:00|9337.4|9322.4|9338.9|9323.9|9338.9|9323.9|9337.2|9322.2|3
1629990680000|2021-08-26 15:11:20|||||||||1
1629990690000|2021-08-26 15:11:30|9338.4|9323.4|9338|9323|9338.4|9323.4|9338|9323|3
1629990700000|2021-08-26 15:11:40|9336|9321|9336|9321|9336|9321|9336|9321|5
1629990710000|2021-08-26 15:11:50|9336.4|9321.4|9335.5|9320.5|9336.5|9321.5|9335.5|9320.5|6
1629990720000|2021-08-26 15:12:00|9335|9320|9335|9320|9335|9320|9335|9320|4
1629990730000|2021-08-26 15:12:10|9335.4|9320.4|9335.5|9320.5|9335.5|9320.5|9335.4|9320.4|0
1629990740000|2021-08-26 15:12:20|9334.9|9319.9|9334.5|9319.5|9334.9|9319.9|9334.5|9319.5|0
1629990750000|2021-08-26 15:12:30|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|1
1629990760000|2021-08-26 15:12:40|9335.4|9320.4|9335|9320|9335.4|9320.4|9335|9320|2
1629990770000|2021-08-26 15:12:50|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|2
1629990780000|2021-08-26 15:13:00|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|0
1629990790000|2021-08-26 15:13:10|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|0
1629990800000|2021-08-26 15:13:20|9335|9320|9335.7|9320.7|9335.7|9320.7|9335|9320|1
1629990810000|2021-08-26 15:13:30|9336.7|9321.7|9338.4|9323.4|9338.7|9323.7|9336.7|9321.7|5
1629990820000|2021-08-26 15:13:40|9338.2|9323.2|9339|9324|9339|9324|9336.7|9321.7|6
1629990830000|2021-08-26 15:13:50|9339.2|9324.2|9335.7|9320.7|9339.2|9324.2|9335.7|9320.7|1
1629990840000|2021-08-26 15:14:00|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|5
1629990850000|2021-08-26 15:14:10|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|7
1629990860000|2021-08-26 15:14:20|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|7
1629990870000|2021-08-26 15:14:30|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|1
1629990900000|2021-08-26 15:15:00|9333.4|9318.4|9337.4|9322.4|9337.4|9322.4|9333.4|9318.4|4
1629990920000|2021-08-26 15:15:20|9337|9322|9336.9|9321.9|9337|9322|9336.9|9321.9|0
1629990930000|2021-08-26 15:15:30|||||||||1
1629990940000|2021-08-26 15:15:40|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|0
1629990950000|2021-08-26 15:15:50|||||||||1
1629990980000|2021-08-26 15:16:20|9337|9322|9337.4|9322.4|9337.4|9322.4|9337|9322|1
1629991000000|2021-08-26 15:16:40|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1629991010000|2021-08-26 15:16:50|9339|9324|9339|9324|9339|9324|9339|9324|0
1629991020000|2021-08-26 15:17:00|9339.4|9324.4|9339.4|9324.4|9340|9325|9339.4|9324.4|5
1629991030000|2021-08-26 15:17:10|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|3
1629991040000|2021-08-26 15:17:20|9337|9322|9337|9322|9337|9322|9337|9322|6
1629991050000|2021-08-26 15:17:30|9337.5|9322.5|9337.2|9322.2|9337.5|9322.5|9337.2|9322.2|0
1629991060000|2021-08-26 15:17:40|9337|9322|9337.5|9322.5|9337.5|9322.5|9337|9322|1
1629991080000|2021-08-26 15:18:00|9337.9|9322.9|9339.5|9324.5|9339.5|9324.5|9337.9|9322.9|3
1629991100000|2021-08-26 15:18:20|9340|9325|9340.7|9325.7|9340.7|9325.7|9340|9325|1
1629991110000|2021-08-26 15:18:30|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1629991140000|2021-08-26 15:19:00|9341.2|9326.2|9341.5|9326.5|9341.5|9326.5|9341.2|9326.2|0
1629991170000|2021-08-26 15:19:30|9342|9327|9342.5|9327.5|9342.5|9327.5|9342|9327|2
1629991180000|2021-08-26 15:19:40|||||||||1
1629991190000|2021-08-26 15:19:50|9343.2|9328.2|9344.2|9329.2|9344.2|9329.2|9343.2|9328.2|2
1629991250000|2021-08-26 15:20:50|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|2
1629991260000|2021-08-26 15:21:00|9343.7|9328.7|9345.5|9330.5|9345.9|9330.9|9343.7|9328.7|0
1629991280000|2021-08-26 15:21:20|9345.9|9330.9|9346.9|9331.9|9346.9|9331.9|9345.9|9330.9|3
1629991290000|2021-08-26 15:21:30|9347.9|9332.9|9350.9|9335.9|9350.9|9335.9|9347.9|9332.9|4
1629991300000|2021-08-26 15:21:40|9351.2|9336.2|9350.9|9335.9|9351.4|9336.4|9350.9|9335.9|1
1629991310000|2021-08-26 15:21:50|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1629991320000|2021-08-26 15:22:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|5
1629991330000|2021-08-26 15:22:10|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|1
1629991340000|2021-08-26 15:22:20|9345.2|9330.2|9346.9|9331.9|9346.9|9331.9|9345.2|9330.2|1
1629991350000|2021-08-26 15:22:30|9347.2|9332.2|9345.9|9330.9|9347.4|9332.4|9345.9|9330.9|0
1629991370000|2021-08-26 15:22:50|||||||||1
1629991380000|2021-08-26 15:23:00|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9347.9|9332.9|2
1629991390000|2021-08-26 15:23:10|9347.4|9332.4|9347|9332|9347.4|9332.4|9347|9332|0
1629991400000|2021-08-26 15:23:20|9346.7|9331.7|9346.2|9331.2|9346.7|9331.7|9346.2|9331.2|5
1629991410000|2021-08-26 15:23:30|9346.5|9331.5|9347.2|9332.2|9347.2|9332.2|9346.5|9331.5|0
1629991420000|2021-08-26 15:23:40|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|1
1629991430000|2021-08-26 15:23:50|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|2
1629991440000|2021-08-26 15:24:00|9350.9|9335.9|9350|9335|9350.9|9335.9|9348.5|9333.5|3
1629991450000|2021-08-26 15:24:10|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1629991470000|2021-08-26 15:24:30|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|3
1629991480000|2021-08-26 15:24:40|9350.2|9335.2|9350.7|9335.7|9350.7|9335.7|9350.2|9335.2|2
1629991510000|2021-08-26 15:25:10|9351|9336|9350.7|9335.7|9351.2|9336.2|9350.7|9335.7|0
1629991520000|2021-08-26 15:25:20|9350.4|9335.4|9351.5|9336.5|9351.9|9336.9|9350.4|9335.4|3
1629991540000|2021-08-26 15:25:40|9351.9|9336.9|9353|9338|9353|9338|9351.9|9336.9|1
1629991560000|2021-08-26 15:26:00|9352.7|9337.7|9350.7|9335.7|9352.7|9337.7|9350.5|9335.5|19
1629991570000|2021-08-26 15:26:10|9351.7|9336.7|9352.4|9337.4|9353.2|9338.2|9351.7|9336.7|4
1629991580000|2021-08-26 15:26:20|9353.4|9338.4|9353.7|9338.7|9353.7|9338.7|9353.4|9338.4|1
1629991590000|2021-08-26 15:26:30|9354|9339|9355.2|9340.2|9355.2|9340.2|9354|9339|0
1629991600000|2021-08-26 15:26:40|9354.9|9339.9|9354.4|9339.4|9354.9|9339.9|9354.4|9339.4|0
1629991610000|2021-08-26 15:26:50|9354|9339|9354.7|9339.7|9354.7|9339.7|9354|9339|0
1629991620000|2021-08-26 15:27:00|9354.9|9339.9|9354.4|9339.4|9356.2|9341.2|9354.4|9339.4|1
1629991640000|2021-08-26 15:27:20|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|4
1629991650000|2021-08-26 15:27:30|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1629991670000|2021-08-26 15:27:50|9354.5|9339.5|9354.9|9339.9|9354.9|9339.9|9354.5|9339.5|1
1629991680000|2021-08-26 15:28:00|9354.5|9339.5|9354.4|9339.4|9354.5|9339.5|9354.4|9339.4|0
1629991700000|2021-08-26 15:28:20|9355.9|9340.9|9358.4|9343.4|9358.7|9343.7|9355.9|9340.9|3
1629991710000|2021-08-26 15:28:30|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629991730000|2021-08-26 15:28:50|9358.5|9343.5|9359.2|9344.2|9359.2|9344.2|9358.5|9343.5|0
1629991740000|2021-08-26 15:29:00|9358.5|9343.5|9357.7|9342.7|9358.5|9343.5|9357.7|9342.7|0
1629991750000|2021-08-26 15:29:10|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1629991760000|2021-08-26 15:29:20|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1629991800000|2021-08-26 15:30:00|9358.7|9343.7|9356|9341|9358.7|9343.7|9356|9341|8
1629991810000|2021-08-26 15:30:10|9356.4|9341.4|9356.9|9341.9|9356.9|9341.9|9356.4|9341.4|0
1629991820000|2021-08-26 15:30:20|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|4
1629991830000|2021-08-26 15:30:30|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|5
1629991840000|2021-08-26 15:30:40|9356.7|9341.7|9357|9342|9357|9342|9356.2|9341.2|19
1629991850000|2021-08-26 15:30:50|9357.5|9342.5|9358.4|9343.4|9358.4|9343.4|9357.5|9342.5|3
1629991860000|2021-08-26 15:31:00|9358.5|9343.5|9359.7|9344.7|9359.7|9344.7|9358.5|9343.5|0
1629991870000|2021-08-26 15:31:10|9360|9345|9360|9345|9360|9345|9359.5|9344.5|2
1629991880000|2021-08-26 15:31:20|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9359.5|9344.5|4
1629991890000|2021-08-26 15:31:30|||||||||1
1629991900000|2021-08-26 15:31:40|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|0
1629991920000|2021-08-26 15:32:00|9361.4|9346.4|9362.4|9347.4|9363.4|9348.4|9361.4|9346.4|4
1629991930000|2021-08-26 15:32:10|9362.7|9347.7|9364.9|9349.9|9364.9|9349.9|9362.7|9347.7|1
1629991940000|2021-08-26 15:32:20|||||||||2
1629991960000|2021-08-26 15:32:40|||||||||2
1629991970000|2021-08-26 15:32:50|9365.4|9350.4|9371.7|9356.7|9371.7|9356.7|9365.4|9350.4|19
1629991980000|2021-08-26 15:33:00|9370.2|9355.2|9369.7|9354.7|9370.2|9355.2|9369.7|9354.7|8
1629991990000|2021-08-26 15:33:10|9371|9356|9367.4|9352.4|9371.4|9356.4|9367.4|9352.4|8
1629992000000|2021-08-26 15:33:20|||||||||2
1629992010000|2021-08-26 15:33:30|9367.7|9352.7|9367.9|9352.9|9367.9|9352.9|9367.7|9352.7|2
1629992020000|2021-08-26 15:33:40|9368|9353|9368|9353|9368|9353|9368|9353|2
1629992030000|2021-08-26 15:33:50|9371.2|9356.2|9371.9|9356.9|9371.9|9356.9|9371.2|9356.2|3
1629992040000|2021-08-26 15:34:00|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|1
1629992050000|2021-08-26 15:34:10|9374.9|9359.9|9375.2|9360.2|9375.2|9360.2|9374.9|9359.9|2
1629992060000|2021-08-26 15:34:20|9375.4|9360.4|9371.7|9356.7|9375.4|9360.4|9371.5|9356.5|20
1629992080000|2021-08-26 15:34:40|9370.4|9355.4|9369.5|9354.5|9370.4|9355.4|9369.5|9354.5|1
1629992090000|2021-08-26 15:34:50|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|6
1629992100000|2021-08-26 15:35:00|9370.5|9355.5|9370.9|9355.9|9370.9|9355.9|9370.5|9355.5|0
1629992150000|2021-08-26 15:35:50|||||||||1
1629992160000|2021-08-26 15:36:00|||||||||1
1629992170000|2021-08-26 15:36:10|9371.2|9356.2|9371.9|9356.9|9371.9|9356.9|9371.2|9356.2|1
1629992180000|2021-08-26 15:36:20|9373.7|9358.7|9377.2|9362.2|9377.2|9362.2|9373.7|9358.7|5
1629992190000|2021-08-26 15:36:30|9375.7|9360.7|9377|9362|9377|9362|9375.7|9360.7|10
1629992200000|2021-08-26 15:36:40|9377.7|9362.7|9378.2|9363.2|9378.4|9363.4|9377.7|9362.7|1
1629992240000|2021-08-26 15:37:20|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1629992250000|2021-08-26 15:37:30|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|1
1629992260000|2021-08-26 15:37:40|9378.7|9363.7|9370.2|9355.2|9378.7|9363.7|9370.2|9355.2|24
1629992270000|2021-08-26 15:37:50|9370.5|9355.5|9370.2|9355.2|9370.7|9355.7|9369.7|9354.7|2
1629992280000|2021-08-26 15:38:00|9371.7|9356.7|9371.2|9356.2|9372|9357|9370.7|9355.7|2
1629992290000|2021-08-26 15:38:10|9370.5|9355.5|9370.2|9355.2|9370.5|9355.5|9370.2|9355.2|2
1629992350000|2021-08-26 15:39:10|9368.9|9353.9|9369.2|9354.2|9369.2|9354.2|9368.2|9353.2|0
1629992360000|2021-08-26 15:39:20|9369.5|9354.5|9374.2|9359.2|9374.2|9359.2|9369.5|9354.5|7
1629992400000|2021-08-26 15:40:00|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|4
1629992410000|2021-08-26 15:40:10|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|0
1629992420000|2021-08-26 15:40:20|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|0
1629992450000|2021-08-26 15:40:50|9371.7|9356.7|9373.2|9358.2|9373.2|9358.2|9371.7|9356.7|2
1629992470000|2021-08-26 15:41:10|9374.2|9359.2|9373.9|9358.9|9374.2|9359.2|9373.9|9358.9|2
1629992480000|2021-08-26 15:41:20|9372.4|9357.4|9371.2|9356.2|9372.4|9357.4|9370.2|9355.2|11
1629992500000|2021-08-26 15:41:40|9372.5|9357.5|9373.2|9358.2|9373.2|9358.2|9372.5|9357.5|0
1629992510000|2021-08-26 15:41:50|9371.2|9356.2|9368.2|9353.2|9371.7|9356.7|9368.2|9353.2|24
1629992590000|2021-08-26 15:43:10|||||||||2
1629992600000|2021-08-26 15:43:20|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|5
1629992630000|2021-08-26 15:43:50|||||||||1
1629992640000|2021-08-26 15:44:00|9367.4|9352.4|9364.9|9349.9|9367.4|9352.4|9364.9|9349.9|5
1629992650000|2021-08-26 15:44:10|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|1
1629992670000|2021-08-26 15:44:30|9365.2|9350.2|9366.7|9351.7|9366.7|9351.7|9365.2|9350.2|1
1629992680000|2021-08-26 15:44:40|9367|9352|9367.7|9352.7|9367.7|9352.7|9367|9352|0
1629992690000|2021-08-26 15:44:50|9368|9353|9368.5|9353.5|9368.5|9353.5|9368|9353|10
1629992700000|2021-08-26 15:45:00|9368.9|9353.9|9367.4|9352.4|9368.9|9353.9|9367.4|9352.4|4
1629992710000|2021-08-26 15:45:10|9367|9352|9366.9|9351.9|9367|9352|9366.9|9351.9|0
1629992750000|2021-08-26 15:45:50|9367.5|9352.5|9367.9|9352.9|9367.9|9352.9|9367.5|9352.5|1
1629992760000|2021-08-26 15:46:00|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|2
1629992770000|2021-08-26 15:46:10|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1629992780000|2021-08-26 15:46:20|||||||||1
1629992800000|2021-08-26 15:46:40|9369|9354|9369.2|9354.2|9369.2|9354.2|9369|9354|2
1629992820000|2021-08-26 15:47:00|9369.9|9354.9|9370.5|9355.5|9370.5|9355.5|9369.9|9354.9|1
1629992850000|2021-08-26 15:47:30|||||||||1
1629992860000|2021-08-26 15:47:40|9371|9356|9371|9356|9371|9356|9371|9356|7
1629992870000|2021-08-26 15:47:50|9372.7|9357.7|9374.5|9359.5|9375.5|9360.5|9372.7|9357.7|11
1629992880000|2021-08-26 15:48:00|9374|9359|9373.5|9358.5|9374|9359|9373.5|9358.5|1
1629992900000|2021-08-26 15:48:20|9371.2|9356.2|9371.7|9356.7|9371.7|9356.7|9369.5|9354.5|5
1629992910000|2021-08-26 15:48:30|9372|9357|9372|9357|9372|9357|9372|9357|0
1629992920000|2021-08-26 15:48:40|9372.2|9357.2|9373|9358|9373|9358|9372.2|9357.2|1
1629992930000|2021-08-26 15:48:50|9374.5|9359.5|9375.4|9360.4|9375.4|9360.4|9374.5|9359.5|0
1629992940000|2021-08-26 15:49:00|9375.5|9360.5|9375|9360|9375.5|9360.5|9375|9360|0
1629992960000|2021-08-26 15:49:20|9374.7|9359.7|9374.4|9359.4|9374.7|9359.7|9374.4|9359.4|3
1629993000000|2021-08-26 15:50:00|9373.9|9358.9|9374.5|9359.5|9374.5|9359.5|9373.9|9358.9|1
1629993010000|2021-08-26 15:50:10|9374.9|9359.9|9378|9363|9378|9363|9374.9|9359.9|12
1629993020000|2021-08-26 15:50:20|9377.4|9362.4|9377.9|9362.9|9377.9|9362.9|9377.4|9362.4|0
1629993060000|2021-08-26 15:51:00|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1629993080000|2021-08-26 15:51:20|9379.2|9364.2|9376.9|9361.9|9379.2|9364.2|9376.9|9361.9|19
1629993090000|2021-08-26 15:51:30|9376.5|9361.5|9376.4|9361.4|9376.5|9361.5|9376.4|9361.4|0
1629993120000|2021-08-26 15:52:00|9375.4|9360.4|9375.9|9360.9|9375.9|9360.9|9375.4|9360.4|4
1629993170000|2021-08-26 15:52:50|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|0
1629993190000|2021-08-26 15:53:10|||||||||1
1629993200000|2021-08-26 15:53:20|9375|9360|9374.7|9359.7|9375|9360|9374.7|9359.7|0
1629993240000|2021-08-26 15:54:00|||||||||1
1629993250000|2021-08-26 15:54:10|9374.5|9359.5|9374.9|9359.9|9374.9|9359.9|9374.5|9359.5|7
1629993270000|2021-08-26 15:54:30|9375|9360|9375|9360|9375|9360|9375|9360|1
1629993280000|2021-08-26 15:54:40|9375.5|9360.5|9379.5|9364.5|9379.5|9364.5|9375.5|9360.5|4
1629993290000|2021-08-26 15:54:50|9380|9365|9380|9365|9380|9365|9380|9365|0
1629993310000|2021-08-26 15:55:10|9378.4|9363.4|9377.5|9362.5|9378.4|9363.4|9377.2|9362.2|26
1629993320000|2021-08-26 15:55:20|9377.2|9362.2|9377|9362|9377.2|9362.2|9377|9362|0
1629993330000|2021-08-26 15:55:30|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1629993360000|2021-08-26 15:56:00|9377.2|9362.2|9377.9|9362.9|9377.9|9362.9|9377.2|9362.2|6
1629993370000|2021-08-26 15:56:10|||||||||2
1629993380000|2021-08-26 15:56:20|||||||||3
1629993400000|2021-08-26 15:56:40|9377.2|9362.2|9377|9362|9377.2|9362.2|9375.9|9360.9|6
1629993410000|2021-08-26 15:56:50|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|5
1629993420000|2021-08-26 15:57:00|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|1
1629993440000|2021-08-26 15:57:20|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|0
1629993460000|2021-08-26 15:57:40|9378|9363|9378|9363|9378|9363|9378|9363|1
1629993470000|2021-08-26 15:57:50|9379|9364|9379.5|9364.5|9379.5|9364.5|9379|9364|0
1629993500000|2021-08-26 15:58:20|9378.5|9363.5|9379|9364|9379.7|9364.7|9378.5|9363.5|59
1629993510000|2021-08-26 15:58:30|9379.4|9364.4|9378.4|9363.4|9379.9|9364.9|9377.9|9362.9|10
1629993520000|2021-08-26 15:58:40|9377.4|9362.4|9377.9|9362.9|9377.9|9362.9|9377.4|9362.4|5
1629993530000|2021-08-26 15:58:50|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|0
1629993560000|2021-08-26 15:59:20|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|1
1629993570000|2021-08-26 15:59:30|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|0
1629993580000|2021-08-26 15:59:40|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|0
1629993640000|2021-08-26 16:00:40|9377.7|9362.7|9379.2|9364.2|9379.2|9364.2|9377.7|9362.7|1
1629993650000|2021-08-26 16:00:50|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.7|9363.7|2
1629993660000|2021-08-26 16:01:00|9377.9|9362.9|9378.9|9363.9|9378.9|9363.9|9377.9|9362.9|1
1629993670000|2021-08-26 16:01:10|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1629993690000|2021-08-26 16:01:30|9379.2|9364.2|9380|9365|9380|9365|9379.2|9364.2|2
1629993730000|2021-08-26 16:02:10|9381.7|9366.7|9382.5|9367.5|9382.5|9367.5|9381|9366|7
1629993770000|2021-08-26 16:02:50|9383|9368|9383|9368|9383|9368|9383|9368|0
1629993790000|2021-08-26 16:03:10|9382.7|9367.7|9382.5|9367.5|9382.7|9367.7|9382.5|9367.5|0
1629993800000|2021-08-26 16:03:20|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|2
1629993850000|2021-08-26 16:04:10|9383.4|9368.4|9383.9|9368.9|9383.9|9368.9|9383.4|9368.4|0
1629993860000|2021-08-26 16:04:20|9384|9369|9385|9370|9385|9370|9384|9369|26
1629993880000|2021-08-26 16:04:40|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1629993910000|2021-08-26 16:05:10|9385.5|9370.5|9387.7|9372.7|9387.7|9372.7|9385.5|9370.5|73
1629993920000|2021-08-26 16:05:20|9388.2|9373.2|9386.7|9371.7|9388.2|9373.2|9386.7|9371.7|8
1629993960000|2021-08-26 16:06:00|9387.7|9372.7|9388.2|9373.2|9388.2|9373.2|9387.7|9372.7|0
1629993970000|2021-08-26 16:06:10|9388|9373|9388.5|9373.5|9388.5|9373.5|9388|9373|36
1629994020000|2021-08-26 16:07:00|||||||||4
1629994030000|2021-08-26 16:07:10|9384.7|9369.7|9381|9366|9384.7|9369.7|9381|9366|7
1629994050000|2021-08-26 16:07:30|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1629994090000|2021-08-26 16:08:10|9378.5|9363.5|9377.5|9362.5|9378.5|9363.5|9377|9362|6
1629994100000|2021-08-26 16:08:20|9377.2|9362.2|9379.5|9364.5|9379.5|9364.5|9377|9362|0
1629994110000|2021-08-26 16:08:30|9379.7|9364.7|9384.2|9369.2|9384.2|9369.2|9379.7|9364.7|10
1629994140000|2021-08-26 16:09:00|||||||||2
1629994180000|2021-08-26 16:09:40|9384.5|9369.5|9384.7|9369.7|9384.7|9369.7|9384.5|9369.5|0
1629994210000|2021-08-26 16:10:10|9384.5|9369.5|9382.5|9367.5|9384.5|9369.5|9382.5|9367.5|7
1629994240000|2021-08-26 16:10:40|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1629994260000|2021-08-26 16:11:00|9382|9367|9380.4|9365.4|9382|9367|9380.4|9365.4|7
1629994290000|2021-08-26 16:11:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|1
1629994310000|2021-08-26 16:11:50|9380.5|9365.5|9380.4|9365.4|9380.5|9365.5|9380.4|9365.4|0
1629994320000|2021-08-26 16:12:00|9380.7|9365.7|9380.4|9365.4|9380.7|9365.7|9379.4|9364.4|6
1629994330000|2021-08-26 16:12:10|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|0
1629994390000|2021-08-26 16:13:10|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|0
1629994420000|2021-08-26 16:13:40|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1629994430000|2021-08-26 16:13:50|9379.4|9364.4|9378.4|9363.4|9379.4|9364.4|9378.2|9363.2|3
1629994440000|2021-08-26 16:14:00|9378.5|9363.5|9374.4|9359.4|9378.5|9363.5|9374.2|9359.2|5
1629994450000|2021-08-26 16:14:10|9374|9359|9375.9|9360.9|9375.9|9360.9|9374|9359|3
1629994460000|2021-08-26 16:14:20|9377.7|9362.7|9378.2|9363.2|9378.2|9363.2|9377.7|9362.7|0
1629994480000|2021-08-26 16:14:40|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1629994490000|2021-08-26 16:14:50|9378.9|9363.9|9379.7|9364.7|9379.7|9364.7|9378.7|9363.7|4
1629994500000|2021-08-26 16:15:00|9380|9365|9375.8|9360.8|9380|9365|9375.8|9360.8|28
1629994510000|2021-08-26 16:15:10|9374.9|9359.9|9374.9|9359.9|9375|9360|9374.9|9359.9|0
1629994520000|2021-08-26 16:15:20|9375|9360|9375.2|9360.2|9375.2|9360.2|9375|9360|0
1629994540000|2021-08-26 16:15:40|9376.2|9361.2|9376.5|9361.5|9376.5|9361.5|9375.7|9360.7|0
1629994560000|2021-08-26 16:16:00|9376.7|9361.7|9378.2|9363.2|9378.2|9363.2|9376.7|9361.7|2
1629994570000|2021-08-26 16:16:10|9378.5|9363.5|9377.9|9362.9|9378.7|9363.7|9377.4|9362.4|1
1629994580000|2021-08-26 16:16:20|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|0
1629994670000|2021-08-26 16:17:50|||||||||1
1629994690000|2021-08-26 16:18:10|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1629994720000|2021-08-26 16:18:40|9377.7|9362.7|9378.4|9363.4|9378.4|9363.4|9377.7|9362.7|1
1629994750000|2021-08-26 16:19:10|9378.7|9363.7|9379.7|9364.7|9379.7|9364.7|9378.7|9363.7|2
1629994770000|2021-08-26 16:19:30|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|1
1629994810000|2021-08-26 16:20:10|9380.5|9365.5|9381.2|9366.2|9381.2|9366.2|9380.5|9365.5|1
1629994840000|2021-08-26 16:20:40|9380.9|9365.9|9381|9366|9381|9366|9380.9|9365.9|1
1629994860000|2021-08-26 16:21:00|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1629994870000|2021-08-26 16:21:10|9381.2|9366.2|9381|9366|9381.2|9366.2|9381|9366|0
1629994880000|2021-08-26 16:21:20|9380.7|9365.7|9380.5|9365.5|9380.7|9365.7|9380.5|9365.5|0
1629994920000|2021-08-26 16:22:00|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1629994940000|2021-08-26 16:22:20|||||||||1
1629994970000|2021-08-26 16:22:50|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|1
1629994980000|2021-08-26 16:23:00|9379.5|9364.5|9379.9|9364.9|9380.2|9365.2|9379.4|9364.4|1
1629994990000|2021-08-26 16:23:10|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|0
1629995010000|2021-08-26 16:23:30|||||||||1
1629995020000|2021-08-26 16:23:40|9379.2|9364.2|9379.4|9364.4|9379.7|9364.7|9379.2|9364.2|2
1629995030000|2021-08-26 16:23:50|9379|9364|9374.5|9359.5|9379|9364|9374.5|9359.5|14
1629995040000|2021-08-26 16:24:00|9374.2|9359.2|9372.9|9357.9|9374.2|9359.2|9372.9|9357.9|3
1629995050000|2021-08-26 16:24:10|9372.4|9357.4|9371.7|9356.7|9372.9|9357.9|9371.7|9356.7|0
1629995060000|2021-08-26 16:24:20|9373|9358|9374.4|9359.4|9374.4|9359.4|9373|9358|5
1629995070000|2021-08-26 16:24:30|9375|9360|9375|9360|9375|9360|9375|9360|0
1629995110000|2021-08-26 16:25:10|9375.4|9360.4|9375.5|9360.5|9375.5|9360.5|9375.4|9360.4|0
1629995130000|2021-08-26 16:25:30|9375.9|9360.9|9376|9361|9376|9361|9375.9|9360.9|0
1629995140000|2021-08-26 16:25:40|9375.7|9360.7|9375.5|9360.5|9375.7|9360.7|9375.5|9360.5|0
1629995160000|2021-08-26 16:26:00|9377|9362|9377|9362|9377|9362|9377|9362|0
1629995170000|2021-08-26 16:26:10|||||||||2
1629995200000|2021-08-26 16:26:40|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|0
1629995220000|2021-08-26 16:27:00|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|8
1629995230000|2021-08-26 16:27:10|9376.7|9361.7|9377|9362|9377|9362|9376.7|9361.7|0
1629995250000|2021-08-26 16:27:30|9377.2|9362.2|9375.5|9360.5|9377.2|9362.2|9375.5|9360.5|1
1629995260000|2021-08-26 16:27:40|9374.7|9359.7|9377.7|9362.7|9377.7|9362.7|9374.7|9359.7|1
1629995280000|2021-08-26 16:28:00|9371.4|9356.4|9373.2|9358.2|9374|9359|9371.4|9356.4|4
1629995290000|2021-08-26 16:28:10|9372.9|9357.9|9373.4|9358.4|9373.4|9358.4|9372.5|9357.5|0
1629995300000|2021-08-26 16:28:20|||||||||1
1629995310000|2021-08-26 16:28:30|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372|9357|16
1629995320000|2021-08-26 16:28:40|9372|9357|9372|9357|9372|9357|9372|9357|0
1629995330000|2021-08-26 16:28:50|9371.7|9356.7|9371|9356|9371.7|9356.7|9371|9356|2
1629995340000|2021-08-26 16:29:00|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|1
1629995380000|2021-08-26 16:29:40|9370.2|9355.2|9370.5|9355.5|9370.5|9355.5|9370.2|9355.2|0
1629995390000|2021-08-26 16:29:50|9371|9356|9371|9356|9371|9356|9371|9356|0
1629995400000|2021-08-26 16:30:00|9368.7|9353.7|9368|9353|9368.7|9353.7|9367.7|9352.7|11
1629995410000|2021-08-26 16:30:10|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1629995430000|2021-08-26 16:30:30|9367.5|9352.5|9367.5|9352.5|9368|9353|9367.5|9352.5|0
1629995460000|2021-08-26 16:31:00|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1629995500000|2021-08-26 16:31:40|9367|9352|9369|9354|9369|9354|9367|9352|4
1629995510000|2021-08-26 16:31:50|9368.9|9353.9|9369|9354|9369|9354|9365.7|9350.7|32
1629995520000|2021-08-26 16:32:00|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1629995530000|2021-08-26 16:32:10|9371.2|9356.2|9373.9|9358.9|9373.9|9358.9|9371.2|9356.2|8
1629995540000|2021-08-26 16:32:20|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|0
1629995600000|2021-08-26 16:33:20|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|3
1629995610000|2021-08-26 16:33:30|9374.4|9359.4|9374.7|9359.7|9374.7|9359.7|9374.4|9359.4|1
1629995620000|2021-08-26 16:33:40|9375.7|9360.7|9375.2|9360.2|9375.7|9360.7|9375.2|9360.2|1
1629995690000|2021-08-26 16:34:50|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|2
1629995710000|2021-08-26 16:35:10|9374|9359|9374|9359|9374|9359|9374|9359|4
1629995720000|2021-08-26 16:35:20|||||||||1
1629995740000|2021-08-26 16:35:40|9374.5|9359.5|9375|9360|9375|9360|9374.5|9359.5|5
1629995750000|2021-08-26 16:35:50|9376|9361|9376|9361|9376|9361|9376|9361|21
1629995760000|2021-08-26 16:36:00|9376.7|9361.7|9379.2|9364.2|9379.2|9364.2|9376.7|9361.7|2
1629995770000|2021-08-26 16:36:10|9380|9365|9380|9365|9380|9365|9380|9365|0
1629995790000|2021-08-26 16:36:30|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1629995800000|2021-08-26 16:36:40|||||||||1
1629995810000|2021-08-26 16:36:50|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|3
1629995820000|2021-08-26 16:37:00|9380|9365|9382.5|9367.5|9382.5|9367.5|9380|9365|9
1629995830000|2021-08-26 16:37:10|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|22
1629995840000|2021-08-26 16:37:20|||||||||16
1629995850000|2021-08-26 16:37:30|||||||||17
1629995860000|2021-08-26 16:37:40|9379|9364|9377.5|9362.5|9379|9364|9377.5|9362.5|3
1629995870000|2021-08-26 16:37:50|9375.5|9360.5|9374|9359|9375.5|9360.5|9374|9359|4
1629995880000|2021-08-26 16:38:00|9374.5|9359.5|9375|9360|9375|9360|9372.5|9357.5|4
1629995890000|2021-08-26 16:38:10|9377.7|9362.7|9379.5|9364.5|9379.5|9364.5|9377.7|9362.7|2
1629995900000|2021-08-26 16:38:20|9382|9367|9381.5|9366.5|9382|9367|9381.5|9366.5|23
1629995910000|2021-08-26 16:38:30|9379|9364|9379|9364|9379.5|9364.5|9379|9364|1
1629995920000|2021-08-26 16:38:40|9379.4|9364.4|9379.5|9364.5|9379.5|9364.5|9379.4|9364.4|0
1629995980000|2021-08-26 16:39:40|9380.2|9365.2|9380.5|9365.5|9380.5|9365.5|9380.2|9365.2|0
1629996050000|2021-08-26 16:40:50|9382|9367|9382.5|9367.5|9382.5|9367.5|9382|9367|0
1629996060000|2021-08-26 16:41:00|9382.2|9367.2|9380|9365|9382.2|9367.2|9380|9365|1
1629996080000|2021-08-26 16:41:20|9381.5|9366.5|9382|9367|9382|9367|9381.5|9366.5|0
1629996090000|2021-08-26 16:41:30|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1629996110000|2021-08-26 16:41:50|9381.5|9366.5|9381.7|9366.7|9381.7|9366.7|9381.3|9366.3|1
1629996120000|2021-08-26 16:42:00|9381|9366|9381.5|9366.5|9381.5|9366.5|9381|9366|3
1629996160000|2021-08-26 16:42:40|9381.8|9366.8|9382|9367|9382|9367|9381.5|9366.5|0
1629996190000|2021-08-26 16:43:10|9383.7|9368.7|9384|9369|9384.5|9369.5|9383.7|9368.7|7
1629996200000|2021-08-26 16:43:20|9384.2|9369.2|9384.2|9369.2|9384.5|9369.5|9384.2|9369.2|2
1629996210000|2021-08-26 16:43:30|9384|9369|9384|9369|9384|9369|9384|9369|1
1629996230000|2021-08-26 16:43:50|9384.2|9369.2|9384.5|9369.5|9384.5|9369.5|9384.2|9369.2|2
1629996270000|2021-08-26 16:44:30|9385.2|9370.2|9385|9370|9385.2|9370.2|9384.5|9369.5|2
1629996290000|2021-08-26 16:44:50|||||||||1
1629996320000|2021-08-26 16:45:20|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|3
1629996350000|2021-08-26 16:45:50|9384|9369|9384|9369|9384|9369|9384|9369|0
1629996360000|2021-08-26 16:46:00|9384.5|9369.5|9386|9371|9386|9371|9384.5|9369.5|3
1629996380000|2021-08-26 16:46:20|9386.2|9371.2|9386.5|9371.5|9386.5|9371.5|9386.2|9371.2|1
1629996400000|2021-08-26 16:46:40|9387|9372|9387|9372|9387|9372|9387|9372|0
1629996490000|2021-08-26 16:48:10|||||||||1
1629996510000|2021-08-26 16:48:30|||||||||1
1629996520000|2021-08-26 16:48:40|9387.3|9372.3|9387.5|9372.5|9387.5|9372.5|9387.3|9372.3|10
1629996530000|2021-08-26 16:48:50|9389|9374|9389|9374|9389|9374|9389|9374|7
1629996540000|2021-08-26 16:49:00|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|2
1629996550000|2021-08-26 16:49:10|9391.3|9376.3|9391.7|9376.7|9391.7|9376.7|9391.3|9376.3|6
1629996570000|2021-08-26 16:49:30|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|0
1629996580000|2021-08-26 16:49:40|9392.7|9377.7|9393|9378|9393|9378|9392.7|9377.7|1
1629996590000|2021-08-26 16:49:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|2
1629996600000|2021-08-26 16:50:00|9393|9378|9393|9378|9393|9378|9393|9378|0
1629996610000|2021-08-26 16:50:10|9391.7|9376.7|9390|9375|9391.7|9376.7|9390|9375|5
1629996620000|2021-08-26 16:50:20|9390.3|9375.3|9388.5|9373.5|9390.5|9375.5|9388.5|9373.5|5
1629996650000|2021-08-26 16:50:50|9388.8|9373.8|9389.3|9374.3|9389.3|9374.3|9388.8|9373.8|0
1629996680000|2021-08-26 16:51:20|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|1
1629996740000|2021-08-26 16:52:20|9390.8|9375.8|9391.8|9376.8|9391.8|9376.8|9390.8|9375.8|1
1629996750000|2021-08-26 16:52:30|9392|9377|9392.7|9377.7|9392.7|9377.7|9392|9377|0
1629996760000|2021-08-26 16:52:40|9393|9378|9393|9378|9393|9378|9393|9378|0
1629996770000|2021-08-26 16:52:50|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|5
1629996780000|2021-08-26 16:53:00|9392.5|9377.5|9392.8|9377.8|9392.8|9377.8|9392.5|9377.5|0
1629996790000|2021-08-26 16:53:10|9393|9378|9393|9378|9393|9378|9393|9378|0
1629996800000|2021-08-26 16:53:20|||||||||1
1629996810000|2021-08-26 16:53:30|9393.3|9378.3|9393.3|9378.3|9393.5|9378.5|9393.3|9378.3|3
1629996820000|2021-08-26 16:53:40|9393|9378|9391.5|9376.5|9393|9378|9391.5|9376.5|5
1629996840000|2021-08-26 16:54:00|9391|9376|9390.7|9375.7|9391|9376|9390.7|9375.7|4
1629996880000|2021-08-26 16:54:40|9390|9375|9390|9375|9390|9375|9390|9375|0
1629996900000|2021-08-26 16:55:00|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389|9374|2
1629996940000|2021-08-26 16:55:40|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1629996960000|2021-08-26 16:56:00|9390|9375|9390.5|9375.5|9390.5|9375.5|9390|9375|2
1629996970000|2021-08-26 16:56:10|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1629997000000|2021-08-26 16:56:40|9390|9375|9389.8|9374.8|9390|9375|9389.8|9374.8|0
1629997020000|2021-08-26 16:57:00|||||||||1
1629997030000|2021-08-26 16:57:10|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|1
1629997040000|2021-08-26 16:57:20|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|15
1629997050000|2021-08-26 16:57:30|9390.7|9375.7|9391.5|9376.5|9391.7|9376.7|9390.7|9375.7|13
1629997080000|2021-08-26 16:58:00|9391.7|9376.7|9391.5|9376.5|9391.7|9376.7|9391.5|9376.5|6
1629997090000|2021-08-26 16:58:10|9391.7|9376.7|9391.5|9376.5|9391.7|9376.7|9391.5|9376.5|3
1629997110000|2021-08-26 16:58:30|||||||||1
1629997130000|2021-08-26 16:58:50|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|4
1629997140000|2021-08-26 16:59:00|||||||||1
1629997160000|2021-08-26 16:59:20|||||||||1
1629997170000|2021-08-26 16:59:30|||||||||1
1629997190000|2021-08-26 16:59:50|9388.8|9373.8|9390.8|9375.8|9391.2|9376.2|9388.8|9373.8|11
1629997200000|2021-08-26 17:00:00|9391.7|9376.7|9388.2|9373.2|9391.7|9376.7|9388.2|9373.2|2
1629997240000|2021-08-26 17:00:40|9388.3|9373.3|9389.2|9374.2|9389.2|9374.2|9388.3|9373.3|1
1629997270000|2021-08-26 17:01:10|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1629997280000|2021-08-26 17:01:20|9389.2|9374.2|9390.8|9375.8|9390.8|9375.8|9389.2|9374.2|3
1629997290000|2021-08-26 17:01:30|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1629997340000|2021-08-26 17:02:20|9390.7|9375.7|9391.3|9376.3|9391.3|9376.3|9390.7|9375.7|1
1629997350000|2021-08-26 17:02:30|9391.5|9376.5|9391.3|9376.3|9391.5|9376.5|9391.3|9376.3|2
1629997380000|2021-08-26 17:03:00|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|10
1629997390000|2021-08-26 17:03:10|9392.3|9377.3|9395.3|9380.3|9397.3|9382.3|9392.3|9377.3|15
1629997400000|2021-08-26 17:03:20|9395.7|9380.7|9395.8|9380.8|9395.8|9380.8|9395.7|9380.7|0
1629997410000|2021-08-26 17:03:30|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1629997420000|2021-08-26 17:03:40|9395.7|9380.7|9395.8|9380.8|9395.8|9380.8|9395.7|9380.7|0
1629997440000|2021-08-26 17:04:00|9395.5|9380.5|9395.3|9380.3|9395.5|9380.5|9395.3|9380.3|0
1629997540000|2021-08-26 17:05:40|9395.8|9380.8|9396.5|9381.5|9396.5|9381.5|9395.8|9380.8|1
1629997550000|2021-08-26 17:05:50|||||||||6
1629997560000|2021-08-26 17:06:00|9397.3|9382.3|9397.5|9382.5|9397.5|9382.5|9397.3|9382.3|5
1629997570000|2021-08-26 17:06:10|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1629997590000|2021-08-26 17:06:30|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|4
1629997600000|2021-08-26 17:06:40|9396.2|9381.2|9395.8|9380.8|9396.2|9381.2|9395.8|9380.8|8
1629997610000|2021-08-26 17:06:50|9396.2|9381.2|9395.8|9380.8|9396.2|9381.2|9395.8|9380.8|0
1629997620000|2021-08-26 17:07:00|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|1
1629997630000|2021-08-26 17:07:10|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|3
1629997640000|2021-08-26 17:07:20|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|2
1629997650000|2021-08-26 17:07:30|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1629997660000|2021-08-26 17:07:40|9396|9381|9396.5|9381.5|9396.5|9381.5|9396|9381|1
1629997680000|2021-08-26 17:08:00|9396.7|9381.7|9396.2|9381.2|9397|9382|9396.2|9381.2|6
1629997700000|2021-08-26 17:08:20|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|1
1629997740000|2021-08-26 17:09:00|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1629997750000|2021-08-26 17:09:10|9397.5|9382.5|9397|9382|9397.5|9382.5|9397|9382|5
1629997760000|2021-08-26 17:09:20|9396.8|9381.8|9396.5|9381.5|9396.8|9381.8|9396.5|9381.5|3
1629997770000|2021-08-26 17:09:30|9397|9382|9397|9382|9397|9382|9397|9382|0
1629997780000|2021-08-26 17:09:40|||||||||3
1629997790000|2021-08-26 17:09:50|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1629997800000|2021-08-26 17:10:00|9396.7|9381.7|9397.5|9382.5|9397.5|9382.5|9396.7|9381.7|0
1629997830000|2021-08-26 17:10:30|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1629997880000|2021-08-26 17:11:20|9398|9383|9398.2|9383.2|9398.2|9383.2|9398|9383|0
1629997920000|2021-08-26 17:12:00|9398|9383|9398|9383|9398|9383|9398|9383|10
1629997930000|2021-08-26 17:12:10|9398.8|9383.8|9396.2|9381.2|9398.8|9383.8|9396.2|9381.2|14
1629997950000|2021-08-26 17:12:30|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1629997960000|2021-08-26 17:12:40|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1629997980000|2021-08-26 17:13:00|9396|9381|9396|9381|9396|9381|9396|9381|0
1629998020000|2021-08-26 17:13:40|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1629998060000|2021-08-26 17:14:20|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|2
1629998090000|2021-08-26 17:14:50|||||||||1
1629998100000|2021-08-26 17:15:00|9396.3|9381.3|9397|9382|9397|9382|9396.3|9381.3|1
1629998130000|2021-08-26 17:15:30|9397.3|9382.3|9397.5|9382.5|9398|9383|9397.3|9382.3|1
1629998140000|2021-08-26 17:15:40|9398|9383|9398|9383|9398|9383|9398|9383|2
1629998150000|2021-08-26 17:15:50|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.5|9383.5|1
1629998220000|2021-08-26 17:17:00|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|44
1629998240000|2021-08-26 17:17:20|||||||||1
1629998270000|2021-08-26 17:17:50|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|1
1629998280000|2021-08-26 17:18:00|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629998290000|2021-08-26 17:18:10|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|2
1629998310000|2021-08-26 17:18:30|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|1
1629998320000|2021-08-26 17:18:40|9398.3|9383.3|9398.8|9383.8|9398.8|9383.8|9398.3|9383.3|3
1629998390000|2021-08-26 17:19:50|9400.3|9385.3|9401.2|9386.2|9401.2|9386.2|9400.3|9385.3|6
1629998400000|2021-08-26 17:20:00|9401.5|9386.5|9401.8|9386.8|9402.2|9387.2|9401.5|9386.5|1
1629998410000|2021-08-26 17:20:10|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1629998450000|2021-08-26 17:20:50|9401.8|9386.8|9402.2|9387.2|9402.2|9387.2|9401.8|9386.8|1
1629998460000|2021-08-26 17:21:00|9397.8|9382.8|9400.8|9385.8|9400.8|9385.8|9397.8|9382.8|28
1629998520000|2021-08-26 17:22:00|9401.8|9386.8|9401.8|9386.8|9402.2|9387.2|9401.8|9386.8|0
1629998530000|2021-08-26 17:22:10|||||||||2
1629998580000|2021-08-26 17:23:00|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|3
1629998590000|2021-08-26 17:23:10|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1629998600000|2021-08-26 17:23:20|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|6
1629998610000|2021-08-26 17:23:30|9396|9381|9399|9384|9399|9384|9396|9381|6
1629998620000|2021-08-26 17:23:40|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1629998630000|2021-08-26 17:23:50|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|10
1629998690000|2021-08-26 17:24:50|9399.7|9384.7|9399.8|9384.8|9399.8|9384.8|9399.7|9384.7|1
1629998700000|2021-08-26 17:25:00|9400.2|9385.2|9401|9386|9401|9386|9400.2|9385.2|1
1629998710000|2021-08-26 17:25:10|9400.7|9385.7|9400.5|9385.5|9400.7|9385.7|9400.5|9385.5|0
1629998720000|2021-08-26 17:25:20|9400|9385|9401|9386|9401|9386|9400|9385|0
1629998730000|2021-08-26 17:25:30|9400|9385|9400.3|9385.3|9400.3|9385.3|9399.5|9384.5|2
1629998750000|2021-08-26 17:25:50|9400.2|9385.2|9401|9386|9401|9386|9400.2|9385.2|1
1629998790000|2021-08-26 17:26:30|||||||||15
1629998850000|2021-08-26 17:27:30|||||||||1
1629998870000|2021-08-26 17:27:50|||||||||1
1629998880000|2021-08-26 17:28:00|9402|9387|9401.3|9386.3|9402|9387|9401.3|9386.3|6
1629998890000|2021-08-26 17:28:10|9401|9386|9401|9386|9401|9386|9401|9386|0
1629998920000|2021-08-26 17:28:40|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|0
1629998930000|2021-08-26 17:28:50|9393.2|9378.2|9393.8|9378.8|9393.8|9378.8|9393.2|9378.2|5
1629998940000|2021-08-26 17:29:00|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|1
1629998950000|2021-08-26 17:29:10|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1629998970000|2021-08-26 17:29:30|||||||||1
1629998990000|2021-08-26 17:29:50|||||||||1
1629999020000|2021-08-26 17:30:20|9393.8|9378.8|9394|9379|9394|9379|9393.8|9378.8|6
1629999030000|2021-08-26 17:30:30|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1629999070000|2021-08-26 17:31:10|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|11
1629999090000|2021-08-26 17:31:30|9392.5|9377.5|9392.7|9377.7|9392.7|9377.7|9392.5|9377.5|0
1629999210000|2021-08-26 17:33:30|9393.2|9378.2|9393.5|9378.5|9393.5|9378.5|9393.2|9378.2|2
1629999220000|2021-08-26 17:33:40|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1629999230000|2021-08-26 17:33:50|||||||||1
1629999240000|2021-08-26 17:34:00|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|1
1629999270000|2021-08-26 17:34:30|||||||||1
1629999290000|2021-08-26 17:34:50|||||||||1
1629999300000|2021-08-26 17:35:00|9394.7|9379.7|9393.8|9378.8|9394.7|9379.7|9393.8|9378.8|8
1629999310000|2021-08-26 17:35:10|9393.7|9378.7|9391.2|9376.2|9393.7|9378.7|9390.7|9375.7|6
1629999320000|2021-08-26 17:35:20|9390.7|9375.7|9389.7|9374.7|9390.7|9375.7|9388.7|9373.7|8
1629999330000|2021-08-26 17:35:30|||||||||5
1629999340000|2021-08-26 17:35:40|9390.2|9375.2|9391.2|9376.2|9391.2|9376.2|9390.2|9375.2|0
1629999360000|2021-08-26 17:36:00|9390.7|9375.7|9391.2|9376.2|9391.2|9376.2|9390.7|9375.7|0
1629999380000|2021-08-26 17:36:20|9390.7|9375.7|9390.5|9375.5|9390.7|9375.7|9387.7|9372.7|9
1629999390000|2021-08-26 17:36:30|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1629999410000|2021-08-26 17:36:50|9392.7|9377.7|9393.7|9378.7|9393.7|9378.7|9392.7|9377.7|1
1629999420000|2021-08-26 17:37:00|9393.5|9378.5|9392.7|9377.7|9393.5|9378.5|9392.7|9377.7|5
1629999430000|2021-08-26 17:37:10|9392.3|9377.3|9391.7|9376.7|9392.3|9377.3|9391.7|9376.7|2
1629999440000|2021-08-26 17:37:20|9392|9377|9391.2|9376.2|9392|9377|9388.7|9373.7|12
1629999460000|2021-08-26 17:37:40|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|1
1629999480000|2021-08-26 17:38:00|9391.7|9376.7|9392.2|9377.2|9392.7|9377.7|9391.7|9376.7|0
1629999490000|2021-08-26 17:38:10|9392.7|9377.7|9392|9377|9392.7|9377.7|9392|9377|0
1629999500000|2021-08-26 17:38:20|9392.3|9377.3|9392.3|9377.3|9392.7|9377.7|9392.2|9377.2|0
1629999510000|2021-08-26 17:38:30|9392.2|9377.2|9392.3|9377.3|9392.5|9377.5|9392.2|9377.2|0
1629999520000|2021-08-26 17:38:40|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|0
1629999530000|2021-08-26 17:38:50|9391.8|9376.8|9390.3|9375.3|9391.8|9376.8|9389.7|9374.7|2
1629999540000|2021-08-26 17:39:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1629999560000|2021-08-26 17:39:20|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|0
1629999570000|2021-08-26 17:39:30|9390.2|9375.2|9390.3|9375.3|9390.7|9375.7|9390.2|9375.2|0
1629999580000|2021-08-26 17:39:40|9390.2|9375.2|9390.3|9375.3|9390.5|9375.5|9390.2|9375.2|0
1629999590000|2021-08-26 17:39:50|9391.7|9376.7|9391.3|9376.3|9391.7|9376.7|9391.3|9376.3|0
1629999600000|2021-08-26 17:40:00|9391.2|9376.2|9390.7|9375.7|9391.7|9376.7|9390.2|9375.2|0
1629999610000|2021-08-26 17:40:10|9391|9376|9390.7|9375.7|9391.2|9376.2|9390.2|9375.2|6
1629999620000|2021-08-26 17:40:20|9391.3|9376.3|9390.2|9375.2|9391.7|9376.7|9390.2|9375.2|0
1629999630000|2021-08-26 17:40:30|9391.7|9376.7|9391.2|9376.2|9391.7|9376.7|9390.2|9375.2|0
1629999640000|2021-08-26 17:40:40|9391.7|9376.7|9392.2|9377.2|9392.2|9377.2|9390.7|9375.7|2
1629999650000|2021-08-26 17:40:50|9392.5|9377.5|9392.7|9377.7|9392.7|9377.7|9392.5|9377.5|1
1629999660000|2021-08-26 17:41:00|9393.2|9378.2|9392.7|9377.7|9393.2|9378.2|9392.7|9377.7|1
1629999710000|2021-08-26 17:41:50|||||||||1
1629999770000|2021-08-26 17:42:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|1
1629999780000|2021-08-26 17:43:00|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1629999800000|2021-08-26 17:43:20|9392.8|9377.8|9392.7|9377.7|9392.8|9377.8|9392.7|9377.7|6
1629999810000|2021-08-26 17:43:30|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9392.7|9377.7|2
1629999820000|2021-08-26 17:43:40|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|2
1629999830000|2021-08-26 17:43:50|9393.8|9378.8|9394.2|9379.2|9394.2|9379.2|9393.8|9378.8|8
1629999840000|2021-08-26 17:44:00|9394.7|9379.7|9393.8|9378.8|9394.7|9379.7|9392.3|9377.3|3
1629999850000|2021-08-26 17:44:10|9394|9379|9394.3|9379.3|9394.3|9379.3|9394|9379|0
1629999870000|2021-08-26 17:44:30|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1629999880000|2021-08-26 17:44:40|9395|9380|9395|9380|9395|9380|9395|9380|42
1629999890000|2021-08-26 17:44:50|9394|9379|9392.8|9377.8|9394.5|9379.5|9392.8|9377.8|12
1629999900000|2021-08-26 17:45:00|9393|9378|9393|9378|9393|9378|9393|9378|0
1629999910000|2021-08-26 17:45:10|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1629999950000|2021-08-26 17:45:50|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1629999990000|2021-08-26 17:46:30|||||||||2
1630000010000|2021-08-26 17:46:50|9393.3|9378.3|9393.8|9378.8|9393.8|9378.8|9393.3|9378.3|1
1630000020000|2021-08-26 17:47:00|9394.3|9379.3|9394.7|9379.7|9394.7|9379.7|9394.3|9379.3|1
1630000030000|2021-08-26 17:47:10|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|0
1630000040000|2021-08-26 17:47:20|9395|9380|9395|9380|9395|9380|9395|9380|1
1630000050000|2021-08-26 17:47:30|||||||||4
1630000060000|2021-08-26 17:47:40|9397|9382|9398.8|9383.8|9399.3|9384.3|9397|9382|11
1630000070000|2021-08-26 17:47:50|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1630000120000|2021-08-26 17:48:40|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|1
1630000130000|2021-08-26 17:48:50|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|1
1630000140000|2021-08-26 17:49:00|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1630000170000|2021-08-26 17:49:30|9396.3|9381.3|9395.8|9380.8|9396.3|9381.3|9393.6|9378.6|7
1630000180000|2021-08-26 17:49:40|9396|9381|9396|9381|9396|9381|9396|9381|0
1630000190000|2021-08-26 17:49:50|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|0
1630000230000|2021-08-26 17:50:30|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1630000240000|2021-08-26 17:50:40|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|1
1630000250000|2021-08-26 17:50:50|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1630000260000|2021-08-26 17:51:00|9395.8|9380.8|9396.5|9381.5|9396.5|9381.5|9395.8|9380.8|10
1630000310000|2021-08-26 17:51:50|9396.2|9381.2|9396.5|9381.5|9396.5|9381.5|9396.2|9381.2|1
1630000350000|2021-08-26 17:52:30|||||||||1
1630000370000|2021-08-26 17:52:50|9396.1|9381.1|9396.5|9381.5|9396.5|9381.5|9396.1|9381.1|1
1630000400000|2021-08-26 17:53:20|||||||||2
1630000410000|2021-08-26 17:53:30|9397.1|9382.1|9398.3|9383.3|9398.3|9383.3|9397.1|9382.1|1
1630000430000|2021-08-26 17:53:50|9398.1|9383.1|9397.5|9382.5|9398.1|9383.1|9397.5|9382.5|1
1630000440000|2021-08-26 17:54:00|9397.3|9382.3|9397.8|9382.8|9397.8|9382.8|9397.3|9382.3|1
1630000480000|2021-08-26 17:54:40|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|1
1630000490000|2021-08-26 17:54:50|9395.3|9380.3|9394|9379|9395.3|9380.3|9394|9379|1
1630000500000|2021-08-26 17:55:00|9392.3|9377.3|9389.8|9374.8|9392.3|9377.3|9389.1|9374.1|9
1630000510000|2021-08-26 17:55:10|9390.1|9375.1|9390.8|9375.8|9390.8|9375.8|9390.1|9375.1|0
1630000520000|2021-08-26 17:55:20|9391.3|9376.3|9392.3|9377.3|9392.3|9377.3|9391.3|9376.3|2
1630000550000|2021-08-26 17:55:50|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|2
1630000560000|2021-08-26 17:56:00|||||||||1
1630000570000|2021-08-26 17:56:10|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9390.8|9375.8|13
1630000580000|2021-08-26 17:56:20|9390.3|9375.3|9391.8|9376.8|9391.8|9376.8|9389.8|9374.8|3
1630000610000|2021-08-26 17:56:50|9391.3|9376.3|9392.3|9377.3|9392.3|9377.3|9391.3|9376.3|1
1630000620000|2021-08-26 17:57:00|9393|9378|9392.8|9377.8|9393.3|9378.3|9392.8|9377.8|0
1630000640000|2021-08-26 17:57:20|9392.1|9377.1|9390.8|9375.8|9392.1|9377.1|9390.8|9375.8|4
1630000650000|2021-08-26 17:57:30|9390.5|9375.5|9390.3|9375.3|9390.5|9375.5|9390.3|9375.3|0
1630000670000|2021-08-26 17:57:50|9389.3|9374.3|9388.8|9373.8|9389.3|9374.3|9388.8|9373.8|0
1630000680000|2021-08-26 17:58:00|||||||||1
1630000690000|2021-08-26 17:58:10|||||||||1
1630000700000|2021-08-26 17:58:20|||||||||2
1630000710000|2021-08-26 17:58:30|9387.3|9372.3|9388.1|9373.1|9388.1|9373.1|9387.3|9372.3|5
1630000720000|2021-08-26 17:58:40|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|2
1630000730000|2021-08-26 17:58:50|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1630000740000|2021-08-26 17:59:00|9387.6|9372.6|9389.8|9374.8|9390.8|9375.8|9387.6|9372.6|1
1630000750000|2021-08-26 17:59:10|||||||||1
1630000780000|2021-08-26 17:59:40|9390.5|9375.5|9391.3|9376.3|9391.3|9376.3|9390.5|9375.5|0
1630000790000|2021-08-26 17:59:50|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1630000810000|2021-08-26 18:00:10|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1630000850000|2021-08-26 18:00:50|9393.1|9378.1|9397|9382|9397.5|9382.5|9393.1|9378.1|8
1630000860000|2021-08-26 18:01:00|9397.3|9382.3|9398.5|9383.5|9398.5|9383.5|9397.3|9382.3|2
1630000890000|2021-08-26 18:01:30|9398.8|9383.8|9398|9383|9399.5|9384.5|9398|9383|23
1630000910000|2021-08-26 18:01:50|9397|9382|9397|9382|9397|9382|9397|9382|0
1630000920000|2021-08-26 18:02:00|9397.3|9382.3|9398|9383|9398|9383|9397.3|9382.3|2
1630000930000|2021-08-26 18:02:10|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1630000960000|2021-08-26 18:02:40|||||||||1
1630000970000|2021-08-26 18:02:50|9398.3|9383.3|9398.8|9383.8|9398.8|9383.8|9397.8|9382.8|8
1630000980000|2021-08-26 18:03:00|9399|9384|9398.1|9383.1|9399.1|9384.1|9398.1|9383.1|4
1630000990000|2021-08-26 18:03:10|9398.3|9383.3|9395.8|9380.8|9398.3|9383.3|9395.8|9380.8|1
1630001010000|2021-08-26 18:03:30|9396|9381|9399|9384|9399|9384|9396|9381|38
1630001020000|2021-08-26 18:03:40|9400.3|9385.3|9402.6|9387.6|9402.6|9387.6|9400.3|9385.3|17
1630001030000|2021-08-26 18:03:50|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9
1630001040000|2021-08-26 18:04:00|9402.3|9387.3|9401|9386|9402.3|9387.3|9401|9386|4
1630001050000|2021-08-26 18:04:10|9399|9384|9399|9384|9399|9384|9399|9384|4
1630001070000|2021-08-26 18:04:30|9398.8|9383.8|9398|9383|9398.8|9383.8|9396.8|9381.8|12
1630001080000|2021-08-26 18:04:40|9397.8|9382.8|9398.3|9383.3|9398.3|9383.3|9397.8|9382.8|0
1630001090000|2021-08-26 18:04:50|9396.6|9381.6|9396.8|9381.8|9398|9383|9396.6|9381.6|2
1630001110000|2021-08-26 18:05:10|9394|9379|9392.8|9377.8|9394.8|9379.8|9392.8|9377.8|12
1630001120000|2021-08-26 18:05:20|9393.6|9378.6|9391.1|9376.1|9393.6|9378.6|9391.1|9376.1|4
1630001130000|2021-08-26 18:05:30|9391.3|9376.3|9391.6|9376.6|9392.1|9377.1|9391.1|9376.1|0
1630001140000|2021-08-26 18:05:40|9392.1|9377.1|9392.1|9377.1|9392.6|9377.6|9391.6|9376.6|0
1630001150000|2021-08-26 18:05:50|9392.5|9377.5|9391.5|9376.5|9392.6|9377.6|9391.3|9376.3|0
1630001160000|2021-08-26 18:06:00|9391.3|9376.3|9391.3|9376.3|9391.8|9376.8|9391.3|9376.3|0
1630001180000|2021-08-26 18:06:20|9392.1|9377.1|9391.5|9376.5|9392.1|9377.1|9391.5|9376.5|1
1630001190000|2021-08-26 18:06:30|9391.3|9376.3|9396.3|9381.3|9396.3|9381.3|9391.3|9376.3|3
1630001200000|2021-08-26 18:06:40|9396.6|9381.6|9395.8|9380.8|9396.8|9381.8|9395.8|9380.8|0
1630001210000|2021-08-26 18:06:50|9395.3|9380.3|9395.1|9380.1|9395.3|9380.3|9395.1|9380.1|2
1630001220000|2021-08-26 18:07:00|9395.3|9380.3|9391.1|9376.1|9395.3|9380.3|9391|9376|2
1630001230000|2021-08-26 18:07:10|9391.8|9376.8|9391.8|9376.8|9392|9377|9391.6|9376.6|2
1630001240000|2021-08-26 18:07:20|9392.8|9377.8|9393.1|9378.1|9393.1|9378.1|9392|9377|3
1630001250000|2021-08-26 18:07:30|9393.3|9378.3|9392.8|9377.8|9393.3|9378.3|9392.8|9377.8|1
1630001260000|2021-08-26 18:07:40|9392.6|9377.6|9394.8|9379.8|9394.8|9379.8|9392.6|9377.6|5
1630001270000|2021-08-26 18:07:50|9395.3|9380.3|9394.8|9379.8|9395.3|9380.3|9394.8|9379.8|0
1630001280000|2021-08-26 18:08:00|9393.1|9378.1|9393.6|9378.6|9393.8|9378.8|9392|9377|2
1630001290000|2021-08-26 18:08:10|9394|9379|9393.5|9378.5|9394|9379|9393.5|9378.5|0
1630001300000|2021-08-26 18:08:20|||||||||1
1630001320000|2021-08-26 18:08:40|9395|9380|9395|9380|9395|9380|9395|9380|1
1630001330000|2021-08-26 18:08:50|9394.6|9379.6|9393.8|9378.8|9394.6|9379.6|9393.8|9378.8|1
1630001340000|2021-08-26 18:09:00|9394|9379|9393.5|9378.5|9394|9379|9393.5|9378.5|0
1630001350000|2021-08-26 18:09:10|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|1
1630001370000|2021-08-26 18:09:30|9394.5|9379.5|9396.1|9381.1|9396.1|9381.1|9394.5|9379.5|2
1630001380000|2021-08-26 18:09:40|9397|9382|9398|9383|9398.1|9383.1|9397|9382|3
1630001390000|2021-08-26 18:09:50|9397.6|9382.6|9397.6|9382.6|9398|9383|9397.6|9382.6|0
1630001400000|2021-08-26 18:10:00|9396.1|9381.1|9398|9383|9398.1|9383.1|9396.1|9381.1|30
1630001420000|2021-08-26 18:10:20|9395|9380|9392.8|9377.8|9395|9380|9392|9377|19
1630001430000|2021-08-26 18:10:30|9392.1|9377.1|9387.8|9372.8|9392.1|9377.1|9387.8|9372.8|14
1630001440000|2021-08-26 18:10:40|9389.1|9374.1|9390|9375|9390|9375|9389.1|9374.1|0
1630001450000|2021-08-26 18:10:50|9392|9377|9391.5|9376.5|9392|9377|9391.5|9376.5|0
1630001460000|2021-08-26 18:11:00|9391.8|9376.8|9392.5|9377.5|9392.5|9377.5|9391.8|9376.8|0
1630001470000|2021-08-26 18:11:10|9392.6|9377.6|9392.3|9377.3|9392.6|9377.6|9392.3|9377.3|7
1630001480000|2021-08-26 18:11:20|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1630001510000|2021-08-26 18:11:50|||||||||2
1630001520000|2021-08-26 18:12:00|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|1
1630001530000|2021-08-26 18:12:10|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|3
1630001540000|2021-08-26 18:12:20|9392.8|9377.8|9390.1|9375.1|9392.8|9377.8|9390.1|9375.1|3
1630001570000|2021-08-26 18:12:50|9390.8|9375.8|9391.5|9376.5|9391.8|9376.8|9390.6|9375.6|2
1630001580000|2021-08-26 18:13:00|9391|9376|9391.5|9376.5|9391.5|9376.5|9391|9376|6
1630001590000|2021-08-26 18:13:10|9391.6|9376.6|9389.5|9374.5|9391.6|9376.6|9389|9374|6
1630001600000|2021-08-26 18:13:20|9389.8|9374.8|9392.1|9377.1|9392.1|9377.1|9389|9374|8
1630001610000|2021-08-26 18:13:30|9392.5|9377.5|9393|9378|9393.3|9378.3|9392.5|9377.5|24
1630001620000|2021-08-26 18:13:40|9393.3|9378.3|9394.3|9379.3|9394.3|9379.3|9393.3|9378.3|14
1630001630000|2021-08-26 18:13:50|||||||||8
1630001640000|2021-08-26 18:14:00|9394.6|9379.6|9383.5|9368.5|9395.1|9380.1|9383.5|9368.5|136
1630001650000|2021-08-26 18:14:10|9383.1|9368.1|9394.5|9379.5|9394.5|9379.5|9383.1|9368.1|63
1630001660000|2021-08-26 18:14:20|9393.5|9378.5|9392.5|9377.5|9395|9380|9391|9376|61
1630001670000|2021-08-26 18:14:30|9392.6|9377.6|9395.5|9380.5|9396.5|9381.5|9392.5|9377.5|93
1630001680000|2021-08-26 18:14:40|9393.1|9378.1|9390.3|9375.3|9393.5|9378.5|9388.8|9373.8|157
1630001690000|2021-08-26 18:14:50|9389.6|9374.6|9389.3|9374.3|9390.1|9375.1|9388.8|9373.8|181
1630001700000|2021-08-26 18:15:00|9388.5|9373.5|9389.1|9374.1|9389.5|9374.5|9388.5|9373.5|2
1630001710000|2021-08-26 18:15:10|9389.5|9374.5|9389.1|9374.1|9389.6|9374.6|9389.1|9374.1|11
1630001720000|2021-08-26 18:15:20|9389.5|9374.5|9388.5|9373.5|9390.3|9375.3|9388.5|9373.5|34
1630001730000|2021-08-26 18:15:30|9388.6|9373.6|9388|9373|9388.6|9373.6|9387.5|9372.5|4
1630001740000|2021-08-26 18:15:40|9386.8|9371.8|9387.8|9372.8|9387.8|9372.8|9386.8|9371.8|0
1630001750000|2021-08-26 18:15:50|9388.6|9373.6|9388.6|9373.6|9389.1|9374.1|9388.1|9373.1|0
1630001760000|2021-08-26 18:16:00|9389.6|9374.6|9388|9373|9390|9375|9388|9373|12
1630001770000|2021-08-26 18:16:10|9387.6|9372.6|9383.5|9368.5|9387.8|9372.8|9383.5|9368.5|19
1630001780000|2021-08-26 18:16:20|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383|9368|2
1630001790000|2021-08-26 18:16:30|9383|9368|9386.5|9371.5|9387.8|9372.8|9383|9368|10
1630001800000|2021-08-26 18:16:40|9386.3|9371.3|9387.1|9372.1|9387.3|9372.3|9386.3|9371.3|4
1630001810000|2021-08-26 18:16:50|9386.6|9371.6|9387|9372|9387|9372|9386.5|9371.5|0
1630001820000|2021-08-26 18:17:00|||||||||1
1630001830000|2021-08-26 18:17:10|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|3
1630001840000|2021-08-26 18:17:20|9387.1|9372.1|9387.8|9372.8|9388.5|9373.5|9387.1|9372.1|25
1630001850000|2021-08-26 18:17:30|9387.6|9372.6|9387.1|9372.1|9387.6|9372.6|9386.3|9371.3|19
1630001860000|2021-08-26 18:17:40|9387.5|9372.5|9388|9373|9388.1|9373.1|9387.5|9372.5|11
1630001870000|2021-08-26 18:17:50|9387.6|9372.6|9387.8|9372.8|9387.8|9372.8|9387.6|9372.6|16
1630001880000|2021-08-26 18:18:00|9387.6|9372.6|9387.8|9372.8|9387.8|9372.8|9387.6|9372.6|8
1630001890000|2021-08-26 18:18:10|9386.3|9371.3|9387.1|9372.1|9387.3|9372.3|9386.3|9371.3|4
1630001900000|2021-08-26 18:18:20|9386.5|9371.5|9386.6|9371.6|9386.6|9371.6|9386.5|9371.5|91
1630001910000|2021-08-26 18:18:30|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|2
1630001920000|2021-08-26 18:18:40|9387|9372|9388.1|9373.1|9388.1|9373.1|9387|9372|1
1630001940000|2021-08-26 18:19:00|9388.3|9373.3|9386.6|9371.6|9388.3|9373.3|9386.6|9371.6|16
1630001970000|2021-08-26 18:19:30|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1630001980000|2021-08-26 18:19:40|9386.6|9371.6|9386.3|9371.3|9386.6|9371.6|9386.3|9371.3|1
1630001990000|2021-08-26 18:19:50|9386.1|9371.1|9387.6|9372.6|9390.6|9375.6|9386.1|9371.1|22
1630026000000|2021-08-27 01:00:00|9381.8|9366.8|9373|9358|9381.8|9366.8|9372.5|9355.8|4
1630026010000|2021-08-27 01:00:10|9373.3|9358.3|9373.1|9358.1|9373.5|9358.5|9373.1|9358.1|3
1630026020000|2021-08-27 01:00:20|9372.6|9357.6|9370.3|9355.3|9372.6|9357.6|9370|9355|1
1630026030000|2021-08-27 01:00:30|9370.5|9355.5|9372.1|9357.1|9372.5|9357.5|9370.5|9355.5|3
1630026040000|2021-08-27 01:00:40|9372|9357|9372|9357|9372|9357|9372|9357|0
1630026050000|2021-08-27 01:00:50|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1630026060000|2021-08-27 01:01:00|9372.8|9357.8|9373|9358|9373|9358|9372.8|9357.8|0
1630026070000|2021-08-27 01:01:10|||||||||2
1630026080000|2021-08-27 01:01:20|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|0
1630026090000|2021-08-27 01:01:30|9375.5|9360.5|9376|9361|9376|9361|9375.5|9360.5|2
1630026100000|2021-08-27 01:01:40|9376.6|9361.6|9377.5|9362.5|9377.5|9362.5|9376.6|9361.6|0
1630026110000|2021-08-27 01:01:50|9375|9360|9375|9360|9375|9360|9375|9360|1
1630026120000|2021-08-27 01:02:00|9375.8|9360.8|9378.5|9363.5|9378.5|9363.5|9375.8|9360.8|1
1630026130000|2021-08-27 01:02:10|9378.8|9363.8|9379|9364|9379|9364|9378.8|9363.8|0
1630026160000|2021-08-27 01:02:40|9380|9365|9380|9365|9380|9365|9380|9365|0
1630026170000|2021-08-27 01:02:50|9383|9368|9383.3|9368.3|9383.3|9368.3|9382.5|9367.5|2
1630026180000|2021-08-27 01:03:00|9383.5|9368.5|9380.8|9365.8|9383.5|9368.5|9380.5|9365.5|3
1630026190000|2021-08-27 01:03:10|||||||||1
1630026220000|2021-08-27 01:03:40|9381|9366|9381|9366|9381|9366|9381|9366|0
1630026250000|2021-08-27 01:04:10|9380.8|9365.8|9379.5|9364.5|9380.8|9365.8|9379.5|9364.5|19
1630026270000|2021-08-27 01:04:30|9378.5|9363.5|9378.8|9363.8|9378.8|9363.8|9378.5|9363.5|10
1630026280000|2021-08-27 01:04:40|9379|9364|9379|9364|9379|9364|9379|9364|1
1630026290000|2021-08-27 01:04:50|9373|9358|9372.6|9357.6|9373|9358|9372|9357|8
1630026300000|2021-08-27 01:05:00|9373|9358|9372|9357|9373.5|9358.5|9372|9357|10
1630026310000|2021-08-27 01:05:10|9371.6|9356.6|9370.5|9355.5|9371.6|9356.6|9370.5|9355.5|2
1630026320000|2021-08-27 01:05:20|9370.8|9355.8|9370.5|9355.5|9371|9356|9370.5|9355.5|0
1630026330000|2021-08-27 01:05:30|9367.8|9352.8|9369.8|9354.8|9369.8|9354.8|9366.1|9351.1|9
1630026340000|2021-08-27 01:05:40|9370|9355|9370|9355|9370|9355|9370|9355|0
1630026360000|2021-08-27 01:06:00|9367.5|9352.5|9367|9352|9368|9353|9367|9352|13
1630026370000|2021-08-27 01:06:10|9368|9353|9368|9353|9368|9353|9368|9353|0
1630026390000|2021-08-27 01:06:30|9368.1|9353.1|9370|9355|9370|9355|9368.1|9353.1|2
1630026400000|2021-08-27 01:06:40|9369|9354|9372.5|9357.5|9372.5|9357.5|9369|9354|12
1630026410000|2021-08-27 01:06:50|9373.1|9358.1|9373.5|9358.5|9373.5|9358.5|9373.1|9358.1|0
1630026420000|2021-08-27 01:07:00|9367.5|9352.5|9372|9357|9372|9357|9367.5|9352.5|22
1630026430000|2021-08-27 01:07:10|9373|9358|9373|9358|9373|9358|9373|9358|0
1630026440000|2021-08-27 01:07:20|9372.3|9357.3|9372|9357|9372.3|9357.3|9372|9357|0
1630026450000|2021-08-27 01:07:30|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1630026460000|2021-08-27 01:07:40|9368|9353|9365.5|9350.5|9368|9353|9365.5|9350.5|4
1630026470000|2021-08-27 01:07:50|9366|9351|9364.5|9349.5|9366.3|9351.3|9364.5|9349.5|2
1630026480000|2021-08-27 01:08:00|9365|9350|9364.5|9349.5|9365|9350|9364.5|9349.5|0
1630026490000|2021-08-27 01:08:10|9364.1|9349.1|9364.5|9349.5|9364.5|9349.5|9363.5|9348.5|0
1630026500000|2021-08-27 01:08:20|9364.8|9349.8|9366|9351|9366|9351|9364.8|9349.8|0
1630026510000|2021-08-27 01:08:30|9366.3|9351.3|9367|9352|9367|9352|9366.3|9351.3|0
1630026520000|2021-08-27 01:08:40|9366.8|9351.8|9366.5|9351.5|9366.8|9351.8|9366.5|9351.5|2
1630026630000|2021-08-27 01:10:30|9365.5|9350.5|9365|9350|9365.5|9350.5|9365|9350|0
1630026670000|2021-08-27 01:11:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1630026690000|2021-08-27 01:11:30|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|0
1630026730000|2021-08-27 01:12:10|9364|9349|9366.3|9351.3|9366.3|9351.3|9364|9349|1
1630026770000|2021-08-27 01:12:50|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630026790000|2021-08-27 01:13:10|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630026820000|2021-08-27 01:13:40|9364.5|9349.5|9364.3|9349.3|9364.5|9349.5|9364.3|9349.3|1
1630026840000|2021-08-27 01:14:00|9364|9349|9363.8|9348.8|9364|9349|9363.8|9348.8|1
1630026850000|2021-08-27 01:14:10|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|2
1630026860000|2021-08-27 01:14:20|9362.1|9347.1|9361.8|9346.8|9362.3|9347.3|9361.8|9346.8|0
1630026870000|2021-08-27 01:14:30|9362.3|9347.3|9361.8|9346.8|9362.3|9347.3|9361.8|9346.8|0
1630026880000|2021-08-27 01:14:40|9361.5|9346.5|9360.8|9345.8|9361.5|9346.5|9360.8|9345.8|1
1630026890000|2021-08-27 01:14:50|9360.1|9345.1|9359.8|9344.8|9360.1|9345.1|9359.8|9344.8|0
1630026900000|2021-08-27 01:15:00|9360.1|9345.1|9359.8|9344.8|9360.3|9345.3|9359.8|9344.8|1
1630026910000|2021-08-27 01:15:10|9357.5|9342.5|9351.8|9336.8|9357.5|9342.5|9351.8|9336.8|6
1630026920000|2021-08-27 01:15:20|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|0
1630026930000|2021-08-27 01:15:30|9351|9336|9349.3|9334.3|9351|9336|9349.3|9334.3|10
1630026940000|2021-08-27 01:15:40|9349|9334|9349|9334|9349|9334|9349|9334|3
1630026950000|2021-08-27 01:15:50|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|2
1630026970000|2021-08-27 01:16:10|9349|9334|9351.5|9336.5|9351.5|9336.5|9349|9334|2
1630026990000|2021-08-27 01:16:30|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|0
1630027030000|2021-08-27 01:17:10|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1630027040000|2021-08-27 01:17:20|9352|9337|9352|9337|9352|9337|9352|9337|0
1630027050000|2021-08-27 01:17:30|9352.3|9337.3|9352.8|9337.8|9352.8|9337.8|9352.3|9337.3|1
1630027060000|2021-08-27 01:17:40|9353.1|9338.1|9353.3|9338.3|9353.3|9338.3|9353.1|9338.1|0
1630027080000|2021-08-27 01:18:00|||||||||1
1630027090000|2021-08-27 01:18:10|||||||||2
1630027100000|2021-08-27 01:18:20|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|1
1630027140000|2021-08-27 01:19:00|9353.3|9338.3|9354.8|9339.8|9354.8|9339.8|9353.3|9338.3|6
1630027150000|2021-08-27 01:19:10|9354.5|9339.5|9352.6|9337.6|9354.5|9339.5|9352.6|9337.6|2
1630027160000|2021-08-27 01:19:20|9353|9338|9353.1|9338.1|9353.1|9338.1|9353|9338|0
1630027170000|2021-08-27 01:19:30|9352.6|9337.6|9352.1|9337.1|9352.6|9337.6|9352.1|9337.1|1
1630027200000|2021-08-27 01:20:00|9353.1|9338.1|9355.8|9340.8|9355.8|9340.8|9353.1|9338.1|1
1630027250000|2021-08-27 01:20:50|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|3
1630027260000|2021-08-27 01:21:00|9352.3|9337.3|9351.3|9336.3|9352.5|9337.5|9351.3|9336.3|1
1630027270000|2021-08-27 01:21:10|9351|9336|9350.6|9335.6|9351|9336|9350.6|9335.6|0
1630027280000|2021-08-27 01:21:20|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|0
1630027290000|2021-08-27 01:21:30|9350.5|9335.5|9350.3|9335.3|9350.8|9335.8|9350.3|9335.3|2
1630027300000|2021-08-27 01:21:40|9350.1|9335.1|9349.8|9334.8|9350.1|9335.1|9349.8|9334.8|1
1630027380000|2021-08-27 01:23:00|9349|9334|9349|9334|9349|9334|9349|9334|4
1630027390000|2021-08-27 01:23:10|9348.6|9333.6|9348.5|9333.5|9348.6|9333.6|9348.5|9333.5|0
1630027400000|2021-08-27 01:23:20|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|1
1630027440000|2021-08-27 01:24:00|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|5
1630027450000|2021-08-27 01:24:10|9352.3|9337.3|9351.8|9336.8|9352.3|9337.3|9351.8|9336.8|10
1630027460000|2021-08-27 01:24:20|9351.6|9336.6|9348.1|9333.1|9351.6|9336.6|9348.1|9333.1|0
1630027470000|2021-08-27 01:24:30|9350.5|9335.5|9346|9331|9350.5|9335.5|9346|9331|2
1630027490000|2021-08-27 01:24:50|9346.8|9331.8|9348.5|9333.5|9348.5|9333.5|9346.8|9331.8|2
1630027540000|2021-08-27 01:25:40|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1630027570000|2021-08-27 01:26:10|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|0
1630027590000|2021-08-27 01:26:30|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1630027600000|2021-08-27 01:26:40|9352.1|9337.1|9352.5|9337.5|9352.5|9337.5|9352.1|9337.1|0
1630027630000|2021-08-27 01:27:10|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|1
1630027690000|2021-08-27 01:28:10|||||||||7
1630027740000|2021-08-27 01:29:00|9351.5|9336.5|9355.6|9340.6|9355.8|9340.8|9351.5|9336.5|5
1630027820000|2021-08-27 01:30:20|9356|9341|9354.5|9339.5|9356|9341|9354.5|9339.5|0
1630027860000|2021-08-27 01:31:00|9357|9342|9357|9342|9357|9342|9357|9342|0
1630027870000|2021-08-27 01:31:10|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1630027890000|2021-08-27 01:31:30|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|0
1630027910000|2021-08-27 01:31:50|9356.8|9341.8|9354.8|9339.8|9356.8|9341.8|9354.8|9339.8|2
1630027920000|2021-08-27 01:32:00|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1630027930000|2021-08-27 01:32:10|9353|9338|9352.8|9337.8|9359.1|9338.8|9352.8|9334.1|22
1630027940000|2021-08-27 01:32:20|9352.3|9337.3|9351.6|9336.6|9352.3|9337.3|9351.6|9336.6|0
1630027950000|2021-08-27 01:32:30|9351.5|9336.5|9351.3|9336.3|9351.5|9336.5|9351.3|9336.3|3
1630027960000|2021-08-27 01:32:40|9351|9336|9349.8|9334.8|9351.3|9336.3|9349.8|9334.8|0
1630027970000|2021-08-27 01:32:50|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|0
1630027980000|2021-08-27 01:33:00|9349.6|9334.6|9349.8|9334.8|9349.8|9334.8|9349.6|9334.6|2
1630027990000|2021-08-27 01:33:10|9350.5|9335.5|9351.1|9336.1|9351.1|9336.1|9350.5|9335.5|2
1630028000000|2021-08-27 01:33:20|||||||||1
1630028010000|2021-08-27 01:33:30|9354|9339|9359|9344|9359|9344|9354|9339|1
1630028040000|2021-08-27 01:34:00|9359.3|9344.3|9359.1|9344.1|9359.5|9344.5|9359|9344|5
1630028050000|2021-08-27 01:34:10|9359|9344|9359|9344|9359|9344|9359|9344|0
1630028070000|2021-08-27 01:34:30|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|0
1630028130000|2021-08-27 01:35:30|9356|9341|9355.3|9340.3|9356|9341|9355.3|9340.3|0
1630028140000|2021-08-27 01:35:40|9355|9340|9355|9340|9355|9340|9355|9340|0
1630028150000|2021-08-27 01:35:50|9355.9|9340.9|9363.8|9348.8|9364.3|9349.3|9355.9|9340.9|1
1630028160000|2021-08-27 01:36:00|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630028180000|2021-08-27 01:36:20|9362.6|9347.6|9362|9347|9362.6|9347.6|9362|9347|0
1630028190000|2021-08-27 01:36:30|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|2
1630028200000|2021-08-27 01:36:40|9361|9346|9360.8|9345.8|9361|9346|9360.8|9345.8|1
1630028210000|2021-08-27 01:36:50|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|1
1630028220000|2021-08-27 01:37:00|9359.3|9344.3|9358.3|9343.3|9359.3|9344.3|9358.3|9343.3|0
1630028230000|2021-08-27 01:37:10|9357.8|9342.8|9357.3|9342.3|9357.8|9342.8|9357.3|9342.3|0
1630028240000|2021-08-27 01:37:20|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1630028250000|2021-08-27 01:37:30|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|1
1630028260000|2021-08-27 01:37:40|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1630028310000|2021-08-27 01:38:30|9359.6|9344.6|9359.3|9344.3|9359.6|9344.6|9359.3|9344.3|2
1630028320000|2021-08-27 01:38:40|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1630028340000|2021-08-27 01:39:00|9361.3|9346.3|9362|9347|9362|9347|9360.3|9345.3|5
1630028350000|2021-08-27 01:39:10|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1630028360000|2021-08-27 01:39:20|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1630028370000|2021-08-27 01:39:30|9364.5|9349.5|9368.4|9353.4|9368.4|9353.4|9364.5|9349.5|1
1630028460000|2021-08-27 01:41:00|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|1
1630028490000|2021-08-27 01:41:30|9369.6|9354.6|9369.9|9354.9|9369.9|9354.9|9369.6|9354.6|0
1630028500000|2021-08-27 01:41:40|9369.4|9354.4|9368.4|9353.4|9369.4|9354.4|9368.4|9353.4|2
1630028570000|2021-08-27 01:42:50|9367.3|9352.3|9364.9|9349.9|9367.3|9352.3|9364.9|9349.9|1
1630028580000|2021-08-27 01:43:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1630028590000|2021-08-27 01:43:10|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1630028640000|2021-08-27 01:44:00|9363.8|9348.8|9365.8|9350.8|9365.9|9350.9|9363.8|9348.8|3
1630028650000|2021-08-27 01:44:10|9365.9|9350.9|9365.6|9350.6|9365.9|9350.9|9364.9|9349.9|0
1630028660000|2021-08-27 01:44:20|9365.9|9350.9|9364.9|9349.9|9365.9|9350.9|9364.9|9349.9|0
1630028670000|2021-08-27 01:44:30|9365.4|9350.4|9364.4|9349.4|9365.4|9350.4|9364.4|9349.4|1
1630028680000|2021-08-27 01:44:40|9364.9|9349.9|9364.4|9349.4|9365.3|9350.3|9364.4|9349.4|0
1630028740000|2021-08-27 01:45:40|9364.9|9349.9|9365.3|9350.3|9365.3|9350.3|9364.4|9349.4|0
1630028750000|2021-08-27 01:45:50|9365.4|9350.4|9364.9|9349.9|9365.4|9350.4|9364.9|9349.9|2
1630028830000|2021-08-27 01:47:10|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630028870000|2021-08-27 01:47:50|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1630028920000|2021-08-27 01:48:40|9365.1|9350.1|9365.8|9350.8|9365.9|9350.9|9365.1|9350.1|2
1630028930000|2021-08-27 01:48:50|9365.3|9350.3|9365.4|9350.4|9365.4|9350.4|9365.3|9350.3|0
1630028940000|2021-08-27 01:49:00|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.1|9350.1|1
1630028950000|2021-08-27 01:49:10|9365.4|9350.4|9365.9|9350.9|9365.9|9350.9|9365.4|9350.4|0
1630028960000|2021-08-27 01:49:20|9365.6|9350.6|9365.9|9350.9|9365.9|9350.9|9365.4|9350.4|0
1630028970000|2021-08-27 01:49:30|9365.4|9350.4|9366.4|9351.4|9366.4|9351.4|9365.4|9350.4|0
1630029030000|2021-08-27 01:50:30|9365.8|9350.8|9365.4|9350.4|9365.8|9350.8|9365.1|9350.1|0
1630029040000|2021-08-27 01:50:40|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1630029050000|2021-08-27 01:50:50|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1630029070000|2021-08-27 01:51:10|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|2
1630029100000|2021-08-27 01:51:40|9364.1|9349.1|9361.9|9346.9|9364.4|9349.4|9361.9|9346.9|6
1630029120000|2021-08-27 01:52:00|9358.3|9343.3|9356.8|9341.8|9358.3|9343.3|9356.8|9341.8|17
1630029130000|2021-08-27 01:52:10|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|5
1630029150000|2021-08-27 01:52:30|9355.1|9340.1|9359.6|9344.6|9366.3|9345.6|9355.1|9339.9|1
1630029160000|2021-08-27 01:52:40|9359.9|9344.9|9356.9|9341.9|9366.4|9346.8|9356.9|9341.4|19
1630029190000|2021-08-27 01:53:10|9357.1|9342.1|9356.9|9341.9|9357.1|9342.1|9356.8|9341.8|0
1630029200000|2021-08-27 01:53:20|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1630029230000|2021-08-27 01:53:50|9355.8|9340.8|9353.4|9338.4|9355.8|9340.8|9352.8|9337.8|20
1630029260000|2021-08-27 01:54:20|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|5
1630029270000|2021-08-27 01:54:30|9351.1|9336.1|9351.9|9336.9|9351.9|9336.9|9350.9|9335.9|13
1630029280000|2021-08-27 01:54:40|9351.6|9336.6|9351.3|9336.3|9351.6|9336.6|9351.3|9336.3|7
1630029310000|2021-08-27 01:55:10|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1630029350000|2021-08-27 01:55:50|9348.9|9333.9|9348.3|9333.3|9348.9|9333.9|9347.9|9332.9|13
1630029360000|2021-08-27 01:56:00|9348.4|9333.4|9344.9|9329.9|9348.4|9333.4|9344.9|9329.9|6
1630029370000|2021-08-27 01:56:10|9342.4|9327.4|9337.1|9322.1|9342.4|9327.4|9337.1|9322.1|1
1630029380000|2021-08-27 01:56:20|9338.8|9323.8|9358|9320.5|9358|9323.8|9338.8|9320.5|6
1630029390000|2021-08-27 01:56:30|9352.8|9327.8|9352.9|9327.9|9352.9|9327.9|9352.8|9327.8|0
1630029400000|2021-08-27 01:56:40|9352.4|9327.4|9352.4|9327.4|9352.4|9327.4|9352.4|9327.4|0
1630029440000|2021-08-27 01:57:20|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|23
1630029450000|2021-08-27 01:57:30|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1630029460000|2021-08-27 01:57:40|9341.4|9326.4|9360.2|9322.7|9360.2|9328.8|9341.4|9322.7|0
1630029470000|2021-08-27 01:57:50|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630029480000|2021-08-27 01:58:00|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|0
1630029590000|2021-08-27 01:59:50|9341.9|9326.9|9343.8|9328.8|9343.8|9328.8|9341.9|9326.9|1
1630029670000|2021-08-27 02:01:10|||||||||1
1630029690000|2021-08-27 02:01:30|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|0
1630029710000|2021-08-27 02:01:50|9346.4|9331.4|9346.3|9331.3|9346.4|9331.4|9346.3|9331.3|0
1630029720000|2021-08-27 02:02:00|9346.6|9331.6|9346.8|9331.8|9346.8|9331.8|9346.6|9331.6|0
1630029730000|2021-08-27 02:02:10|9347.1|9332.1|9347.8|9332.8|9347.8|9332.8|9347.1|9332.1|0
1630029740000|2021-08-27 02:02:20|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|0
1630029780000|2021-08-27 02:03:00|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|1
1630029790000|2021-08-27 02:03:10|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|1
1630029800000|2021-08-27 02:03:20|||||||||1
1630029810000|2021-08-27 02:03:30|||||||||3
1630029840000|2021-08-27 02:04:00|||||||||18
1630029850000|2021-08-27 02:04:10|9350.3|9335.3|9352.6|9337.6|9352.6|9337.6|9350.3|9335.3|1
1630029870000|2021-08-27 02:04:30|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|0
1630029880000|2021-08-27 02:04:40|9352.8|9337.8|9352.3|9337.3|9352.8|9337.8|9352.3|9337.3|0
1630029910000|2021-08-27 02:05:10|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1630029950000|2021-08-27 02:05:50|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|2
1630029960000|2021-08-27 02:06:00|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1630029980000|2021-08-27 02:06:20|9353.1|9338.1|9353.6|9338.6|9353.6|9338.6|9353.1|9338.1|0
1630029990000|2021-08-27 02:06:30|9352.6|9337.6|9351.9|9336.9|9352.6|9337.6|9351.9|9336.9|0
1630030000000|2021-08-27 02:06:40|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1630030010000|2021-08-27 02:06:50|9352.6|9337.6|9352.1|9337.1|9352.6|9337.6|9352.1|9337.1|0
1630030020000|2021-08-27 02:07:00|9351.6|9336.6|9352.1|9337.1|9352.1|9337.1|9351.3|9336.3|0
1630030480000|2021-08-27 02:14:40|9352.3|9337.3|9352.6|9337.6|9352.6|9337.6|9352.3|9337.3|1
1630030490000|2021-08-27 02:14:50|9352.1|9337.1|9349.8|9334.8|9352.6|9337.6|9346.1|9331.1|3
1630030500000|2021-08-27 02:15:00|9349.4|9334.4|9348.6|9333.6|9349.4|9334.4|9348.6|9333.6|0
1630030510000|2021-08-27 02:15:10|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9347.9|9332.9|0
1630030520000|2021-08-27 02:15:20|9347.8|9332.8|9348.1|9333.1|9348.6|9333.6|9347.8|9332.8|0
1630030530000|2021-08-27 02:15:30|9347.6|9332.6|9347.8|9332.8|9347.9|9332.9|9347.6|9332.6|0
1630030540000|2021-08-27 02:15:40|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1630030560000|2021-08-27 02:16:00|9348.1|9333.1|9347.6|9332.6|9348.1|9333.1|9347.6|9332.6|1
1630030670000|2021-08-27 02:17:50|9348.6|9333.6|9349.6|9334.6|9349.6|9334.6|9348.6|9333.6|0
1630030690000|2021-08-27 02:18:10|9349.9|9334.9|9350.1|9335.1|9350.1|9335.1|9349.8|9334.8|0
1630030700000|2021-08-27 02:18:20|9350.6|9335.6|9350.1|9335.1|9350.8|9335.8|9350.1|9335.1|0
1630030720000|2021-08-27 02:18:40|9350.8|9335.8|9350.1|9335.1|9350.8|9335.8|9350.1|9335.1|0
1630030730000|2021-08-27 02:18:50|9350.8|9335.8|9350.1|9335.1|9350.8|9335.8|9350.1|9335.1|0
1630030740000|2021-08-27 02:19:00|9350.4|9335.4|9350.8|9335.8|9350.9|9335.9|9350.4|9335.4|0
1630030750000|2021-08-27 02:19:10|9350.6|9335.6|9350.6|9335.6|9351.1|9336.1|9350.4|9335.4|0
1630030760000|2021-08-27 02:19:20|9350.3|9335.3|9350.1|9335.1|9350.3|9335.3|9350.1|9335.1|0
1630030770000|2021-08-27 02:19:30|9350.4|9335.4|9350.6|9335.6|9350.9|9335.9|9350.4|9335.4|0
1630030780000|2021-08-27 02:19:40|9351.1|9336.1|9350.3|9335.3|9351.1|9336.1|9350.3|9335.3|0
1630030790000|2021-08-27 02:19:50|9350.6|9335.6|9350.6|9335.6|9351.1|9336.1|9350.1|9335.1|0
1630030800000|2021-08-27 02:20:00|9351.1|9336.1|9350.1|9335.1|9351.1|9336.1|9350.1|9335.1|0
1630030810000|2021-08-27 02:20:10|9350.6|9335.6|9350.6|9335.6|9350.9|9335.9|9350.1|9335.1|0
1630030820000|2021-08-27 02:20:20|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1630030830000|2021-08-27 02:20:30|9350.4|9335.4|9350.9|9335.9|9351.1|9336.1|9350.4|9335.4|0
1630030840000|2021-08-27 02:20:40|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9350.8|9335.8|0
1630030850000|2021-08-27 02:20:50|9350.6|9335.6|9351.1|9336.1|9351.1|9336.1|9350.6|9335.6|0
1630030860000|2021-08-27 02:21:00|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1630030870000|2021-08-27 02:21:10|9350.3|9335.3|9350.9|9335.9|9350.9|9335.9|9350.1|9335.1|0
1630030880000|2021-08-27 02:21:20|9350.6|9335.6|9351.1|9336.1|9351.1|9336.1|9350.6|9335.6|0
1630030890000|2021-08-27 02:21:30|9350.8|9335.8|9351.1|9336.1|9351.1|9336.1|9350.4|9335.4|0
1630030900000|2021-08-27 02:21:40|9350.4|9335.4|9350.1|9335.1|9350.4|9335.4|9350.1|9335.1|0
1630030940000|2021-08-27 02:22:20|9347.4|9332.4|9346.1|9331.1|9347.4|9332.4|9346.1|9331.1|0
1630030990000|2021-08-27 02:23:10|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1630031010000|2021-08-27 02:23:30|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1630031030000|2021-08-27 02:23:50|9345.8|9330.8|9346.1|9331.1|9346.1|9331.1|9345.6|9330.6|0
1630031040000|2021-08-27 02:24:00|||||||||5
1630031060000|2021-08-27 02:24:20|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1630031110000|2021-08-27 02:25:10|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|3
1630031130000|2021-08-27 02:25:30|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1630031280000|2021-08-27 02:28:00|9345.6|9330.6|9346.1|9331.1|9346.1|9331.1|9345.6|9330.6|0
1630031340000|2021-08-27 02:29:00|9346.3|9331.3|9346.6|9331.6|9346.6|9331.6|9346.3|9331.3|6
1630031350000|2021-08-27 02:29:10|||||||||3
1630031370000|2021-08-27 02:29:30|||||||||1
1630031400000|2021-08-27 02:30:00|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|2
1630031450000|2021-08-27 02:30:50|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1630031640000|2021-08-27 02:34:00|9344.8|9329.8|9345.1|9330.1|9345.1|9330.1|9344.8|9329.8|5
1630031760000|2021-08-27 02:36:00|||||||||1
1630031790000|2021-08-27 02:36:30|||||||||2
1630031940000|2021-08-27 02:39:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|5
1630032000000|2021-08-27 02:40:00|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|1
1630032220000|2021-08-27 02:43:40|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630032240000|2021-08-27 02:44:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|5
1630032250000|2021-08-27 02:44:10|9345.3|9330.3|9345.1|9330.1|9345.3|9330.3|9345.1|9330.1|3
1630032270000|2021-08-27 02:44:30|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1630032360000|2021-08-27 02:46:00|9345.1|9330.1|9345.3|9330.3|9345.3|9330.3|9345.1|9330.1|0
1630032380000|2021-08-27 02:46:20|9345.6|9330.6|9345.8|9330.8|9345.8|9330.8|9345.6|9330.6|0
1630032420000|2021-08-27 02:47:00|||||||||2
1630032450000|2021-08-27 02:47:30|||||||||1
1630032540000|2021-08-27 02:49:00|||||||||5
1630032660000|2021-08-27 02:51:00|||||||||1
1630032670000|2021-08-27 02:51:10|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1630032690000|2021-08-27 02:51:30|9346.3|9331.3|9347.3|9332.3|9347.3|9332.3|9346.3|9331.3|0
1630032720000|2021-08-27 02:52:00|||||||||3
1630032750000|2021-08-27 02:52:30|||||||||8
1630032760000|2021-08-27 02:52:40|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|2
1630032770000|2021-08-27 02:52:50|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|1
1630032780000|2021-08-27 02:53:00|9350.9|9335.9|9351.3|9336.3|9351.3|9336.3|9350.9|9335.9|0
1630032880000|2021-08-27 02:54:40|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1630032920000|2021-08-27 02:55:20|9350.6|9335.6|9349.1|9334.1|9350.6|9335.6|9349.1|9334.1|0
1630033140000|2021-08-27 02:59:00|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|9349.1|9334.1|4
1630033150000|2021-08-27 02:59:10|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|0
1630033200000|2021-08-27 03:00:00|||||||||1
1630033360000|2021-08-27 03:02:40|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1630033370000|2021-08-27 03:02:50|9349.3|9334.3|9349.1|9334.1|9349.3|9334.3|9349.1|9334.1|0
1630033410000|2021-08-27 03:03:30|9347.8|9332.8|9347.1|9332.1|9347.8|9332.8|9347.1|9332.1|0
1630033440000|2021-08-27 03:04:00|9346.9|9331.9|9342.9|9327.9|9346.9|9331.9|9342.4|9327.4|6
1630033530000|2021-08-27 03:05:30|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1630033810000|2021-08-27 03:10:10|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1630034020000|2021-08-27 03:13:40|9343.9|9328.9|9343.4|9328.4|9343.9|9328.9|9343.4|9328.4|2
1630034040000|2021-08-27 03:14:00|9343.9|9328.9|9343.4|9328.4|9343.9|9328.9|9343.4|9328.4|1
1630034110000|2021-08-27 03:15:10|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|4
1630034120000|2021-08-27 03:15:20|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1630034130000|2021-08-27 03:15:30|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1630034170000|2021-08-27 03:16:10|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1630034340000|2021-08-27 03:19:00|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|9345.2|9330.2|0
1630034450000|2021-08-27 03:20:50|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1630034520000|2021-08-27 03:22:00|9345.9|9330.9|9346.1|9331.1|9346.1|9331.1|9345.9|9330.9|0
1630034530000|2021-08-27 03:22:10|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1630034700000|2021-08-27 03:25:00|9345.6|9330.6|9346.1|9331.1|9346.1|9331.1|9345.1|9330.1|0
1630034850000|2021-08-27 03:27:30|9345.9|9330.9|9345.7|9330.7|9345.9|9330.9|9344.1|9329.1|1
1630034860000|2021-08-27 03:27:40|9345.6|9330.6|9345.1|9330.1|9346.1|9331.1|9345.1|9330.1|0
1630034970000|2021-08-27 03:29:30|9346.1|9331.1|9346.7|9331.7|9346.7|9331.7|9346.1|9331.1|0
1630034980000|2021-08-27 03:29:40|9347.2|9332.2|9346.7|9331.7|9347.2|9332.2|9346.7|9331.7|0
1630034990000|2021-08-27 03:29:50|9346.4|9331.4|9346.2|9331.2|9346.4|9331.4|9346.2|9331.2|0
1630035000000|2021-08-27 03:30:00|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1630035040000|2021-08-27 03:30:40|9345.1|9330.1|9344.7|9329.7|9345.1|9330.1|9344.7|9329.7|0
1630035050000|2021-08-27 03:30:50|9344.6|9329.6|9346.1|9331.1|9346.1|9331.1|9344.6|9329.6|1
1630035060000|2021-08-27 03:31:00|9345.7|9330.7|9347.1|9332.1|9347.1|9332.1|9345.7|9330.7|0
1630035120000|2021-08-27 03:32:00|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|9348.1|9333.1|2
1630035210000|2021-08-27 03:33:30|9348.7|9333.7|9349.1|9334.1|9349.1|9334.1|9348.7|9333.7|0
1630035240000|2021-08-27 03:34:00|9349.2|9334.2|9353.1|9338.1|9353.1|9338.1|9349.2|9334.2|12
1630035330000|2021-08-27 03:35:30|||||||||1
1630035370000|2021-08-27 03:36:10|9353.7|9338.7|9354.1|9339.1|9354.1|9339.1|9353.7|9338.7|0
1630035920000|2021-08-27 03:45:20|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|0
1630036230000|2021-08-27 03:50:30|9358.1|9343.1|9357.6|9342.6|9358.1|9343.1|9357.6|9342.6|0
1630036460000|2021-08-27 03:54:20|9357.2|9342.2|9357.6|9342.6|9357.6|9342.6|9357.2|9342.2|0
1630036590000|2021-08-27 03:56:30|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1630038310000|2021-08-27 04:25:10|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|8
1630038320000|2021-08-27 04:25:20|9355.1|9340.1|9355.1|9340.1|9355.6|9340.6|9354.7|9339.7|0
1630038470000|2021-08-27 04:27:50|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1630038480000|2021-08-27 04:28:00|9355.4|9340.4|9355.1|9340.1|9355.6|9340.6|9354.7|9339.7|0
1630038490000|2021-08-27 04:28:10|9355.4|9340.4|9355.1|9340.1|9355.6|9340.6|9354.9|9339.9|0
1630038500000|2021-08-27 04:28:20|9355.6|9340.6|9355.2|9340.2|9355.6|9340.6|9355.1|9340.1|0
1630038510000|2021-08-27 04:28:30|9355.1|9340.1|9355.1|9340.1|9355.4|9340.4|9355.1|9340.1|0
1630038520000|2021-08-27 04:28:40|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038530000|2021-08-27 04:28:50|9355.2|9340.2|9355.6|9340.6|9355.6|9340.6|9354.9|9339.9|0
1630038540000|2021-08-27 04:29:00|9355.1|9340.1|9355.1|9340.1|9355.4|9340.4|9354.7|9339.7|0
1630038550000|2021-08-27 04:29:10|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1630038560000|2021-08-27 04:29:20|9355.6|9340.6|9355.4|9340.4|9355.6|9340.6|9355.2|9340.2|0
1630038570000|2021-08-27 04:29:30|9355.6|9340.6|9355.2|9340.2|9355.6|9340.6|9355.1|9340.1|0
1630038580000|2021-08-27 04:29:40|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038590000|2021-08-27 04:29:50|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038600000|2021-08-27 04:30:00|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038610000|2021-08-27 04:30:10|9355.1|9340.1|9355.1|9340.1|9355.6|9340.6|9354.6|9339.6|0
1630038620000|2021-08-27 04:30:20|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1630038740000|2021-08-27 04:32:20|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|1
1630038750000|2021-08-27 04:32:30|9355.2|9340.2|9355.6|9340.6|9355.6|9340.6|9355.2|9340.2|0
1630038760000|2021-08-27 04:32:40|9355.2|9340.2|9355.4|9340.4|9355.4|9340.4|9355.2|9340.2|0
1630038770000|2021-08-27 04:32:50|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038780000|2021-08-27 04:33:00|9355.1|9340.1|9355.2|9340.2|9355.6|9340.6|9354.7|9339.7|0
1630038790000|2021-08-27 04:33:10|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038800000|2021-08-27 04:33:20|9355.1|9340.1|9355.4|9340.4|9355.4|9340.4|9355.1|9340.1|0
1630038810000|2021-08-27 04:33:30|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630038820000|2021-08-27 04:33:40|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1630038840000|2021-08-27 04:34:00|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1630038930000|2021-08-27 04:35:30|9354|9339|9354|9339|9354|9339|9354|9339|0
1630039020000|2021-08-27 04:37:00|9353.7|9338.7|9353.5|9338.5|9353.9|9338.9|9353.5|9338.5|0
1630039720000|2021-08-27 04:48:40|9353.7|9338.7|9355|9340|9355.2|9340.2|9353.7|9338.7|5
1630039730000|2021-08-27 04:48:50|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9
1630039970000|2021-08-27 04:52:50|9354.9|9339.9|9355|9340|9355|9340|9354.5|9339.5|1
1630039980000|2021-08-27 04:53:00|9354.5|9339.5|9354.9|9339.9|9354.9|9339.9|9354.5|9339.5|0
1630039990000|2021-08-27 04:53:10|9355|9340|9354.5|9339.5|9355|9340|9354.5|9339.5|0
1630040070000|2021-08-27 04:54:30|9355|9340|9355|9340|9355|9340|9354.5|9339.5|0
1630040090000|2021-08-27 04:54:50|9354.5|9339.5|9354.9|9339.9|9354.9|9339.9|9354.5|9339.5|0
1630040100000|2021-08-27 04:55:00|9355|9340|9355|9340|9355|9340|9355|9340|0
1630040110000|2021-08-27 04:55:10|9354.5|9339.5|9355|9340|9355|9340|9354.5|9339.5|0
1630040150000|2021-08-27 04:55:50|9354.5|9339.5|9354.9|9339.9|9354.9|9339.9|9354.5|9339.5|0
1630040160000|2021-08-27 04:56:00|9355|9340|9355|9340|9355|9340|9355|9340|0
1630040200000|2021-08-27 04:56:40|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|0
1630040230000|2021-08-27 04:57:10|9355.4|9340.4|9356.4|9341.4|9356.5|9341.5|9355.4|9340.4|7
1630040260000|2021-08-27 04:57:40|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9357.2|9342.2|1
1630040290000|2021-08-27 04:58:10|9358|9343|9357.5|9342.5|9358|9343|9356.9|9341.9|0
1630040300000|2021-08-27 04:58:20|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1630040320000|2021-08-27 04:58:40|9359.9|9344.9|9360.9|9345.9|9360.9|9345.9|9359.9|9344.9|0
1630040330000|2021-08-27 04:58:50|9361.2|9346.2|9361.9|9346.9|9361.9|9346.9|9361.2|9346.2|0
1630040630000|2021-08-27 05:03:50|9362.5|9347.5|9362.4|9347.4|9362.9|9347.9|9362.4|9347.4|0
1630040640000|2021-08-27 05:04:00|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|0
1630040650000|2021-08-27 05:04:10|9363.2|9348.2|9363.4|9348.4|9363.4|9348.4|9363.2|9348.2|0
1630041130000|2021-08-27 05:12:10|9363.7|9348.7|9363.4|9348.4|9363.9|9348.9|9363.4|9348.4|0
1630041150000|2021-08-27 05:12:30|9365.9|9350.9|9368.4|9353.4|9368.4|9353.4|9365.9|9350.9|1
1630041160000|2021-08-27 05:12:40|9368.7|9353.7|9369.4|9354.4|9369.4|9354.4|9368.7|9353.7|0
1630041300000|2021-08-27 05:15:00|9368.7|9353.7|9368.4|9353.4|9368.7|9353.7|9368.4|9353.4|0
1630041360000|2021-08-27 05:16:00|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630041390000|2021-08-27 05:16:30|9367|9352|9367.4|9352.4|9367.4|9352.4|9367|9352|0
1630041490000|2021-08-27 05:18:10|9366.7|9351.7|9366.4|9351.4|9366.7|9351.7|9366.4|9351.4|0
1630041510000|2021-08-27 05:18:30|9366|9351|9366|9351|9366|9351|9366|9351|0
1630041520000|2021-08-27 05:18:40|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630041540000|2021-08-27 05:19:00|9366.4|9351.4|9365.9|9350.9|9366.4|9351.4|9365.9|9350.9|1
1630041590000|2021-08-27 05:19:50|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1630041640000|2021-08-27 05:20:40|9362.7|9347.7|9363.4|9348.4|9363.4|9348.4|9362.7|9347.7|1
1630041790000|2021-08-27 05:23:10|9365.9|9350.9|9366.4|9351.4|9366.4|9351.4|9365.5|9350.5|0
1630042300000|2021-08-27 05:31:40|9366.9|9351.9|9367.2|9352.2|9367.2|9352.2|9366.9|9351.9|1
1630042320000|2021-08-27 05:32:00|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1630042430000|2021-08-27 05:33:50|9368.9|9353.9|9373.2|9358.2|9373.2|9358.2|9368.9|9353.9|10
1630042440000|2021-08-27 05:34:00|9373.9|9358.9|9377.9|9362.9|9377.9|9362.9|9373.9|9358.9|4
1630042540000|2021-08-27 05:35:40|9378.2|9363.2|9378.4|9363.4|9378.4|9363.4|9378.2|9363.2|0
1630042590000|2021-08-27 05:36:30|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|0
1630042670000|2021-08-27 05:37:50|9388.9|9373.9|9389.5|9374.5|9389.5|9374.5|9388.9|9373.9|15
1630042680000|2021-08-27 05:38:00|9387.2|9372.2|9380.9|9365.9|9387.2|9372.2|9380.9|9365.9|1
1630042730000|2021-08-27 05:38:50|9381.2|9366.2|9382.5|9367.5|9382.5|9367.5|9381.2|9366.2|2
1630042740000|2021-08-27 05:39:00|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630043020000|2021-08-27 05:43:40|9384|9369|9384.5|9369.5|9384.5|9369.5|9384|9369|1
1630043090000|2021-08-27 05:44:50|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|1
1630043100000|2021-08-27 05:45:00|9382.4|9367.4|9382|9367|9382.5|9367.5|9382|9367|1
1630043110000|2021-08-27 05:45:10|9381.9|9366.9|9380.4|9365.4|9382.2|9367.2|9380.4|9365.4|2
1630043120000|2021-08-27 05:45:20|9380.2|9365.2|9376.2|9361.2|9381.2|9365.2|9376.2|9355.2|1
1630043130000|2021-08-27 05:45:30|9376.4|9361.4|9376.4|9361.4|9376.9|9361.9|9375.4|9360.4|0
1630043150000|2021-08-27 05:45:50|9376.7|9361.7|9376.5|9361.5|9376.7|9361.7|9376.5|9361.5|0
1630043160000|2021-08-27 05:46:00|9376.4|9361.4|9376.2|9361.2|9377|9362|9376.2|9361.2|0
1630043170000|2021-08-27 05:46:10|9376.7|9361.7|9376.2|9361.2|9376.7|9361.7|9376.2|9361.2|0
1630043300000|2021-08-27 05:48:20|9375.2|9360.2|9375.8|9360.8|9375.8|9360.8|9375.2|9360.2|0
1630043310000|2021-08-27 05:48:30|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1630043330000|2021-08-27 05:48:50|9376.7|9361.7|9376|9361|9376.7|9361.7|9375.7|9360.7|0
1630043340000|2021-08-27 05:49:00|9375.7|9360.7|9376.4|9361.4|9376.7|9361.7|9375.7|9360.7|0
1630043360000|2021-08-27 05:49:20|9376.9|9361.9|9376.2|9361.2|9376.9|9361.9|9376|9361|0
1630043370000|2021-08-27 05:49:30|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9375.4|9360.4|0
1630043380000|2021-08-27 05:49:40|9376|9361|9376.4|9361.4|9376.9|9361.9|9376|9361|0
1630043560000|2021-08-27 05:52:40|9376.3|9361.3|9377.5|9362.5|9377.5|9362.5|9376.3|9361.3|1
1630043570000|2021-08-27 05:52:50|9376.5|9361.5|9376.5|9361.5|9377.5|9362.5|9376.5|9361.5|0
1630043580000|2021-08-27 05:53:00|9376.8|9361.8|9376.5|9361.5|9381|9362|9376.5|9356|0
1630043590000|2021-08-27 05:53:10|9377|9362|9377|9362|9377|9362|9377|9362|0
1630043610000|2021-08-27 05:53:30|9381.4|9356.4|9376.7|9361.7|9381.4|9361.8|9376.7|9356.4|0
1630043620000|2021-08-27 05:53:40|9376.8|9361.8|9377|9362|9377.3|9362.3|9376.8|9361.8|0
1630043650000|2021-08-27 05:54:10|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1630043740000|2021-08-27 05:55:40|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1630043760000|2021-08-27 05:56:00|9375.8|9360.8|9374.7|9359.7|9375.8|9360.8|9374.2|9359.2|0
1630043770000|2021-08-27 05:56:10|9375.3|9360.3|9375.2|9360.2|9380.5|9360.8|9374.2|9353.7|1
1630043780000|2021-08-27 05:56:20|9374.3|9359.3|9375.3|9360.3|9375.8|9360.8|9374.3|9359.3|0
1630043790000|2021-08-27 05:56:30|9375.8|9360.8|9375.2|9360.2|9375.8|9360.8|9374.7|9359.7|0
1630043800000|2021-08-27 05:56:40|9375.3|9360.3|9374.7|9359.7|9376|9361|9374.5|9359.5|0
1630043810000|2021-08-27 05:56:50|9375|9360|9375.3|9360.3|9375.3|9360.3|9374.2|9359.2|0
1630043820000|2021-08-27 05:57:00|9375.2|9360.2|9375.7|9360.7|9379.8|9361.5|9374.7|9354.2|0
1630043830000|2021-08-27 05:57:10|9376|9361|9375.2|9360.2|9379.5|9361.2|9375|9354.5|0
1630043840000|2021-08-27 05:57:20|9375.5|9360.5|9375.3|9360.3|9376.2|9361.2|9375|9360|0
1630043850000|2021-08-27 05:57:30|9375.2|9360.2|9375.2|9360.2|9375.7|9360.7|9375|9360|0
1630043860000|2021-08-27 05:57:40|9375.5|9360.5|9374.8|9359.8|9379.5|9361|9374.8|9354.5|0
1630043870000|2021-08-27 05:57:50|9375.3|9360.3|9376.2|9361.2|9376.2|9361.2|9375.2|9360.2|0
1630043880000|2021-08-27 05:58:00|9376|9361|9376|9361|9376|9361|9376|9361|0
1630044000000|2021-08-27 06:00:00|9376.5|9361.5|9378.5|9363.5|9378.5|9363.5|9376.5|9361.5|0
1630044010000|2021-08-27 06:00:10|9379|9364|9379|9364|9379|9364|9379|9364|0
1630044020000|2021-08-27 06:00:20|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1630044090000|2021-08-27 06:01:30|9378.8|9363.8|9379|9364|9379|9364|9378.8|9363.8|0
1630044130000|2021-08-27 06:02:10|9379.3|9364.3|9379.5|9364.5|9379.5|9364.5|9379.3|9364.3|0
1630044180000|2021-08-27 06:03:00|9380|9365|9380|9365|9380|9365|9380|9365|0
1630044200000|2021-08-27 06:03:20|9380.3|9365.3|9380.5|9365.5|9380.5|9365.5|9380.3|9365.3|0
1630044220000|2021-08-27 06:03:40|9381|9366|9381.5|9366.5|9381.5|9366.5|9381|9366|0
1630044230000|2021-08-27 06:03:50|9382|9367|9382|9367|9382|9367|9382|9367|0
1630044240000|2021-08-27 06:04:00|9380.3|9365.3|9380|9365|9380.3|9365.3|9380|9365|4
1630044330000|2021-08-27 06:05:30|9379.5|9364.5|9379|9364|9379.5|9364.5|9379|9364|0
1630044360000|2021-08-27 06:06:00|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1630044380000|2021-08-27 06:06:20|9380|9365|9380|9365|9380|9365|9380|9365|0
1630044420000|2021-08-27 06:07:00|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1630044430000|2021-08-27 06:07:10|9380.8|9365.8|9386.8|9371.8|9386.8|9371.8|9380.8|9365.8|2
1630044450000|2021-08-27 06:07:30|9387|9372|9387|9372|9387|9372|9387|9372|0
1630044470000|2021-08-27 06:07:50|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1630044480000|2021-08-27 06:08:00|9388|9373|9388|9373|9388|9373|9388|9373|0
1630044540000|2021-08-27 06:09:00|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1630044600000|2021-08-27 06:10:00|9388.8|9373.8|9389|9374|9389|9374|9388.8|9373.8|0
1630044620000|2021-08-27 06:10:20|9389.3|9374.3|9389.5|9374.5|9389.5|9374.5|9389.3|9374.3|0
1630044660000|2021-08-27 06:11:00|9390|9375|9390|9375|9390|9375|9390|9375|0
1630044680000|2021-08-27 06:11:20|9390.3|9375.3|9386|9371|9390.3|9375.3|9386|9371|2
1630044720000|2021-08-27 06:12:00|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|1
1630044730000|2021-08-27 06:12:10|9390.8|9375.8|9391.5|9376.5|9391.5|9376.5|9390.8|9375.8|2
1630044750000|2021-08-27 06:12:30|9392|9377|9395|9380|9395|9380|9392|9377|4
1630044760000|2021-08-27 06:12:40|9396|9381|9396|9381|9396|9381|9396|9381|0
1630044770000|2021-08-27 06:12:50|||||||||1
1630044780000|2021-08-27 06:13:00|9396.3|9381.3|9396|9381|9396.5|9381.5|9396|9381|3
1630044790000|2021-08-27 06:13:10|9393|9378|9393|9378|9393|9378|9393|9378|2
1630044800000|2021-08-27 06:13:20|9392|9377|9395|9380|9395|9380|9392|9377|0
1630044810000|2021-08-27 06:13:30|9395.3|9380.3|9395.5|9380.5|9395.5|9380.5|9395.3|9380.3|0
1630044850000|2021-08-27 06:14:10|9395.2|9380.2|9394.5|9379.5|9395.2|9380.2|9394.5|9379.5|0
1630044880000|2021-08-27 06:14:40|9394|9379|9394|9379|9394|9379|9394|9379|0
1630044890000|2021-08-27 06:14:50|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1630044900000|2021-08-27 06:15:00|9396|9381|9397|9382|9397|9382|9396|9381|2
1630044910000|2021-08-27 06:15:10|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1630044960000|2021-08-27 06:16:00|9396.2|9381.2|9396.3|9381.3|9396.3|9381.3|9396|9381|0
1630044970000|2021-08-27 06:16:10|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|2
1630044980000|2021-08-27 06:16:20|9392.2|9377.2|9393.5|9378.5|9393.5|9378.5|9392.2|9377.2|0
1630045000000|2021-08-27 06:16:40|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|1
1630045030000|2021-08-27 06:17:10|9391.5|9376.5|9392|9377|9392|9377|9391.5|9376.5|0
1630045040000|2021-08-27 06:17:20|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|2
1630045060000|2021-08-27 06:17:40|9393.2|9378.2|9388.5|9373.5|9393.2|9378.2|9388.5|9373.5|2
1630045070000|2021-08-27 06:17:50|9389.2|9374.2|9390.5|9375.5|9390.5|9375.5|9389.2|9374.2|0
1630045080000|2021-08-27 06:18:00|9391.2|9376.2|9384.2|9369.2|9391.5|9376.5|9382|9367|4
1630045090000|2021-08-27 06:18:10|9384.7|9369.7|9384.8|9369.8|9384.8|9369.8|9384.7|9369.7|0
1630045100000|2021-08-27 06:18:20|9385.8|9370.8|9387|9372|9387|9372|9385.8|9370.8|0
1630045120000|2021-08-27 06:18:40|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1630045140000|2021-08-27 06:19:00|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630045170000|2021-08-27 06:19:30|9385|9370|9385|9370|9385|9370|9385|9370|2
1630045210000|2021-08-27 06:20:10|9384.7|9369.7|9384.5|9369.5|9384.7|9369.7|9384.5|9369.5|0
1630045220000|2021-08-27 06:20:20|9384.2|9369.2|9384|9369|9384.2|9369.2|9384|9369|0
1630045250000|2021-08-27 06:20:50|9384.7|9369.7|9385|9370|9385|9370|9384.7|9369.7|0
1630045290000|2021-08-27 06:21:30|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1630045300000|2021-08-27 06:21:40|9384.2|9369.2|9382|9367|9384.2|9369.2|9382|9367|3
1630045310000|2021-08-27 06:21:50|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1630045320000|2021-08-27 06:22:00|9381.8|9366.8|9385|9370|9385|9370|9381.8|9366.8|7
1630045340000|2021-08-27 06:22:20|9384.3|9369.3|9384|9369|9384.3|9369.3|9384|9369|0
1630045350000|2021-08-27 06:22:30|9383.7|9368.7|9377.5|9362.5|9383.7|9368.7|9377.5|9362.5|8
1630045360000|2021-08-27 06:22:40|9378|9363|9377.2|9362.2|9378.5|9363.5|9377|9362|6
1630045370000|2021-08-27 06:22:50|9377.3|9362.3|9377.5|9362.5|9377.5|9362.5|9377.3|9362.3|0
1630045380000|2021-08-27 06:23:00|9379|9364|9379|9364|9379.5|9364.5|9379|9364|0
1630045390000|2021-08-27 06:23:10|9379.3|9364.3|9379.5|9364.5|9379.5|9364.5|9379.3|9364.3|0
1630045420000|2021-08-27 06:23:40|9379.2|9364.2|9377.5|9362.5|9379.2|9364.2|9377.5|9362.5|4
1630045440000|2021-08-27 06:24:00|9379|9364|9378.7|9363.7|9379|9364|9378.7|9363.7|2
1630045450000|2021-08-27 06:24:10|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1630045470000|2021-08-27 06:24:30|9379.2|9364.2|9378|9363|9379.5|9364.5|9378|9363|2
1630045500000|2021-08-27 06:25:00|9377.3|9362.3|9377|9362|9377.3|9362.3|9377|9362|0
1630045550000|2021-08-27 06:25:50|9372.5|9357.5|9377.3|9362.3|9377.8|9362.8|9372.5|9357.5|26
1630045560000|2021-08-27 06:26:00|9377.8|9362.8|9376.3|9361.3|9378.3|9363.3|9376.3|9361.3|1
1630045570000|2021-08-27 06:26:10|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1630045580000|2021-08-27 06:26:20|9377|9362|9377|9362|9377|9362|9377|9362|0
1630045600000|2021-08-27 06:26:40|9377.7|9362.7|9377.8|9362.8|9377.8|9362.8|9377.7|9362.7|0
1630045620000|2021-08-27 06:27:00|9378.5|9363.5|9383|9368|9385.5|9370.5|9378.5|9363.5|9
1630045630000|2021-08-27 06:27:10|9382.7|9367.7|9382|9367|9383|9368|9382|9367|0
1630045650000|2021-08-27 06:27:30|9382.3|9367.3|9383.2|9368.2|9384|9369|9382.3|9367.3|0
1630045660000|2021-08-27 06:27:40|9383|9368|9383|9368|9383|9368|9383|9368|0
1630045680000|2021-08-27 06:28:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630045690000|2021-08-27 06:28:10|9383.2|9368.2|9383|9368|9383.2|9368.2|9382.7|9367.7|0
1630045740000|2021-08-27 06:29:00|9382.3|9367.3|9383.3|9368.3|9383.3|9368.3|9382.3|9367.3|0
1630045750000|2021-08-27 06:29:10|9383.2|9368.2|9377.5|9362.5|9383.2|9368.2|9377.5|9362.5|1
1630045760000|2021-08-27 06:29:20|9378|9363|9378.5|9363.5|9378.5|9363.5|9378|9363|0
1630045780000|2021-08-27 06:29:40|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1630045790000|2021-08-27 06:29:50|9379.8|9364.8|9380.3|9365.3|9380.3|9365.3|9379.8|9364.8|0
1630045800000|2021-08-27 06:30:00|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1630045810000|2021-08-27 06:30:10|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1630045820000|2021-08-27 06:30:20|9383.5|9368.5|9381.8|9366.8|9383.5|9368.5|9381.8|9366.8|0
1630045830000|2021-08-27 06:30:30|9381.5|9366.5|9382|9367|9382.3|9367.3|9381.5|9366.5|0
1630045840000|2021-08-27 06:30:40|9383.5|9368.5|9384.7|9369.7|9384.7|9369.7|9383|9368|0
1630045860000|2021-08-27 06:31:00|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1630045870000|2021-08-27 06:31:10|9384|9369|9384|9369|9384|9369|9384|9369|0
1630045900000|2021-08-27 06:31:40|9384.7|9369.7|9385.2|9370.2|9385.5|9370.5|9384.7|9369.7|0
1630045910000|2021-08-27 06:31:50|9384.7|9369.7|9385.5|9370.5|9385.5|9370.5|9384.2|9369.2|0
1630045930000|2021-08-27 06:32:10|9387|9372|9384.5|9369.5|9387|9372|9384.5|9369.5|0
1630045940000|2021-08-27 06:32:20|9383.8|9368.8|9383.5|9368.5|9383.8|9368.8|9383.5|9368.5|0
1630045960000|2021-08-27 06:32:40|9384|9369|9384|9369|9384|9369|9384|9369|0
1630045970000|2021-08-27 06:32:50|9385|9370|9385.7|9370.7|9385.8|9370.8|9385|9370|0
1630045980000|2021-08-27 06:33:00|9385.5|9370.5|9388.5|9373.5|9388.5|9373.5|9385.5|9370.5|0
1630045990000|2021-08-27 06:33:10|9387|9372|9386.5|9371.5|9387.5|9372.5|9386.2|9371.2|0
1630046000000|2021-08-27 06:33:20|9386.8|9371.8|9386|9371|9386.8|9371.8|9386|9371|0
1630046010000|2021-08-27 06:33:30|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630046040000|2021-08-27 06:34:00|9386|9371|9386|9371|9386|9371|9386|9371|0
1630046060000|2021-08-27 06:34:20|9385.7|9370.7|9380.5|9365.5|9385.7|9370.7|9380.5|9365.5|1
1630046080000|2021-08-27 06:34:40|9381.5|9366.5|9382.5|9367.5|9382.5|9367.5|9381.5|9366.5|0
1630046100000|2021-08-27 06:35:00|9383.2|9368.2|9385.8|9370.8|9386|9371|9382.8|9367.8|0
1630046110000|2021-08-27 06:35:10|9384|9369|9382.5|9367.5|9384|9369|9382.5|9367.5|0
1630046120000|2021-08-27 06:35:20|9383.5|9368.5|9384|9369|9384|9369|9383.5|9368.5|0
1630046130000|2021-08-27 06:35:30|9385.5|9370.5|9385.7|9370.7|9385.8|9370.8|9384.7|9369.7|0
1630046140000|2021-08-27 06:35:40|9384.5|9369.5|9384|9369|9384.5|9369.5|9384|9369|0
1630046150000|2021-08-27 06:35:50|9384.3|9369.3|9385.2|9370.2|9385.5|9370.5|9384.3|9369.3|0
1630046160000|2021-08-27 06:36:00|9385|9370|9384.5|9369.5|9385|9370|9384.5|9369.5|0
1630046180000|2021-08-27 06:36:20|9384.2|9369.2|9384|9369|9384.2|9369.2|9384|9369|0
1630046200000|2021-08-27 06:36:40|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1630046220000|2021-08-27 06:37:00|9383.5|9368.5|9385|9370|9385.5|9370.5|9383.5|9368.5|0
1630046230000|2021-08-27 06:37:10|9386|9371|9386|9371|9386|9371|9385.5|9370.5|0
1630046240000|2021-08-27 06:37:20|9385.5|9370.5|9384.5|9369.5|9385.5|9370.5|9384.5|9369.5|0
1630046250000|2021-08-27 06:37:30|9384.2|9369.2|9384|9369|9384.2|9369.2|9384|9369|0
1630046270000|2021-08-27 06:37:50|9383|9368|9382|9367|9383.3|9368.3|9381.5|9366.5|0
1630046290000|2021-08-27 06:38:10|9384.5|9369.5|9383.5|9368.5|9384.5|9369.5|9382.5|9367.5|0
1630046300000|2021-08-27 06:38:20|9383|9368|9382.7|9367.7|9383|9368|9382.7|9367.7|0
1630046310000|2021-08-27 06:38:30|9382.5|9367.5|9383|9368|9383|9368|9382.5|9367.5|0
1630046320000|2021-08-27 06:38:40|9383.5|9368.5|9385|9370|9385|9370|9383.5|9368.5|0
1630046330000|2021-08-27 06:38:50|9384.3|9369.3|9385.2|9370.2|9386.5|9371.5|9384|9369|1
1630046340000|2021-08-27 06:39:00|9385|9370|9384|9369|9385|9370|9384|9369|0
1630046360000|2021-08-27 06:39:20|9382.7|9367.7|9382.3|9367.3|9382.7|9367.7|9382.3|9367.3|0
1630046370000|2021-08-27 06:39:30|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1630046390000|2021-08-27 06:39:50|9384|9369|9384|9369|9384|9369|9383.3|9368.3|0
1630046400000|2021-08-27 06:40:00|9386.5|9371.5|9386.2|9371.2|9386.5|9371.5|9386|9371|0
1630046410000|2021-08-27 06:40:10|9386|9371|9386|9371|9386|9371|9386|9371|0
1630046430000|2021-08-27 06:40:30|9385.3|9370.3|9389.5|9374.5|9389.5|9374.5|9381.5|9366.5|1
1630046440000|2021-08-27 06:40:40|||||||||2
1630046450000|2021-08-27 06:40:50|||||||||2
1630046470000|2021-08-27 06:41:10|||||||||1
1630046490000|2021-08-27 06:41:30|||||||||2
1630046500000|2021-08-27 06:41:40|9389|9374|9389|9374|9389|9374|9389|9374|11
1630046510000|2021-08-27 06:41:50|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|1
1630046580000|2021-08-27 06:43:00|9386.5|9371.5|9383.5|9368.5|9386.5|9371.5|9383.5|9368.5|1
1630046600000|2021-08-27 06:43:20|9384.8|9369.8|9385.8|9370.8|9385.8|9370.8|9384.8|9369.8|0
1630046610000|2021-08-27 06:43:30|9386|9371|9386|9371|9386|9371|9386|9371|0
1630046640000|2021-08-27 06:44:00|9385.5|9370.5|9384.5|9369.5|9385.5|9370.5|9382.5|9367.5|0
1630046650000|2021-08-27 06:44:10|9385|9370|9385|9370|9385|9370|9385|9370|0
1630046660000|2021-08-27 06:44:20|9386|9371|9385|9370|9386|9371|9385|9370|0
1630046670000|2021-08-27 06:44:30|9386|9371|9385|9370|9386|9371|9385|9370|0
1630046710000|2021-08-27 06:45:10|9384.7|9369.7|9384.5|9369.5|9384.7|9369.7|9384.5|9369.5|0
1630046730000|2021-08-27 06:45:30|9383.5|9368.5|9388.7|9373.7|9392.5|9377.5|9382.5|9367.5|15
1630046740000|2021-08-27 06:45:40|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1630046750000|2021-08-27 06:45:50|9388|9373|9387.7|9372.7|9389.5|9374.5|9387.7|9372.7|2
1630046760000|2021-08-27 06:46:00|9388.5|9373.5|9389.5|9374.5|9389.5|9374.5|9387.5|9372.5|0
1630046770000|2021-08-27 06:46:10|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|0
1630046790000|2021-08-27 06:46:30|9389|9374|9389|9374|9389|9374|9389|9374|0
1630046800000|2021-08-27 06:46:40|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|0
1630046820000|2021-08-27 06:47:00|9389.5|9374.5|9391.3|9376.3|9391.3|9376.3|9389.5|9374.5|5
1630046830000|2021-08-27 06:47:10|9390.7|9375.7|9390.3|9375.3|9390.7|9375.7|9390.3|9375.3|0
1630046840000|2021-08-27 06:47:20|9390|9375|9389.8|9374.8|9390|9375|9389.8|9374.8|0
1630046850000|2021-08-27 06:47:30|9391.2|9376.2|9390.7|9375.7|9392.2|9377.2|9390.7|9375.7|7
1630046880000|2021-08-27 06:48:00|9391.7|9376.7|9392.2|9377.2|9392.2|9377.2|9391.7|9376.7|0
1630046930000|2021-08-27 06:48:50|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1630046940000|2021-08-27 06:49:00|9392|9377|9392.2|9377.2|9392.2|9377.2|9392|9377|0
1630046950000|2021-08-27 06:49:10|9391.5|9376.5|9389.8|9374.8|9391.5|9376.5|9389.8|9374.8|2
1630046960000|2021-08-27 06:49:20|9389.5|9374.5|9386.5|9371.5|9389.5|9374.5|9386.5|9371.5|0
1630046980000|2021-08-27 06:49:40|9386.8|9371.8|9386.5|9371.5|9387|9372|9386.5|9371.5|2
1630047000000|2021-08-27 06:50:00|9386.3|9371.3|9386|9371|9386.3|9371.3|9386|9371|1
1630047040000|2021-08-27 06:50:40|9386.5|9371.5|9386.8|9371.8|9386.8|9371.8|9386.5|9371.5|0
1630047060000|2021-08-27 06:51:00|9387|9372|9387|9372|9387|9372|9387|9372|0
1630047110000|2021-08-27 06:51:50|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630047170000|2021-08-27 06:52:50|9385.8|9370.8|9385.5|9370.5|9385.8|9370.8|9385.5|9370.5|0
1630047180000|2021-08-27 06:53:00|9386|9371|9386|9371|9386|9371|9386|9371|0
1630047280000|2021-08-27 06:54:40|9385.3|9370.3|9378.7|9363.7|9385.3|9370.3|9378.7|9363.7|4
1630047290000|2021-08-27 06:54:50|9378|9363|9379|9364|9379|9364|9378|9363|0
1630047300000|2021-08-27 06:55:00|9379.3|9364.3|9378.5|9363.5|9380.2|9365.2|9376.5|9361.5|3
1630047310000|2021-08-27 06:55:10|9377|9362|9377|9362|9378|9363|9375.8|9360.8|4
1630047320000|2021-08-27 06:55:20|9377.3|9362.3|9377.5|9362.5|9377.5|9362.5|9377.3|9362.3|0
1630047330000|2021-08-27 06:55:30|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|1
1630047340000|2021-08-27 06:55:40|9376|9361|9375.5|9360.5|9376|9361|9374|9359|1
1630047350000|2021-08-27 06:55:50|9374.8|9359.8|9374.2|9359.2|9374.8|9359.8|9374.2|9359.2|1
1630047370000|2021-08-27 06:56:10|9371.5|9356.5|9375.7|9360.7|9375.7|9360.7|9371.5|9356.5|4
1630047380000|2021-08-27 06:56:20|9376|9361|9378.2|9363.2|9380.2|9365.2|9376|9361|3
1630047390000|2021-08-27 06:56:30|9377.8|9362.8|9377.8|9362.8|9378.2|9363.2|9376.8|9361.8|0
1630047400000|2021-08-27 06:56:40|9377.7|9362.7|9374.2|9359.2|9377.7|9362.7|9374.2|9359.2|4
1630047410000|2021-08-27 06:56:50|9374.7|9359.7|9374.7|9359.7|9375.2|9360.2|9374.2|9359.2|2
1630047420000|2021-08-27 06:57:00|9375.2|9360.2|9376.2|9361.2|9377.7|9362.7|9375.2|9360.2|2
1630047430000|2021-08-27 06:57:10|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1630047440000|2021-08-27 06:57:20|9376.3|9361.3|9376.2|9361.2|9376.3|9361.3|9376.2|9361.2|0
1630047450000|2021-08-27 06:57:30|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1630047480000|2021-08-27 06:58:00|9379.7|9364.7|9375.5|9360.5|9381.2|9366.2|9375.3|9360.3|6
1630047490000|2021-08-27 06:58:10|9376.3|9361.3|9374.7|9359.7|9376.7|9361.7|9373.7|9358.7|6
1630047510000|2021-08-27 06:58:30|9374.8|9359.8|9372.2|9357.2|9374.8|9359.8|9372.2|9357.2|4
1630047530000|2021-08-27 06:58:50|9371.7|9356.7|9374.7|9359.7|9374.7|9359.7|9371.7|9356.7|3
1630047540000|2021-08-27 06:59:00|9374.2|9359.2|9375.2|9360.2|9375.2|9360.2|9372.2|9357.2|1
1630047550000|2021-08-27 06:59:10|9376|9361|9375.7|9360.7|9377|9362|9375.7|9360.7|0
1630047590000|2021-08-27 06:59:50|9376.2|9361.2|9380.5|9365.5|9385|9365.5|9375.8|9360|2
1630047600000|2021-08-27 07:00:00|9380.7|9365.7|9375.2|9360.2|9382|9367|9375.2|9360.2|2
1630047620000|2021-08-27 07:00:20|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9373.7|9358.7|0
1630047640000|2021-08-27 07:00:40|9371.7|9356.7|9372.2|9357.2|9372.2|9357.2|9371.7|9356.7|0
1630047680000|2021-08-27 07:01:20|9373.7|9358.7|9374|9359|9374|9359|9373.7|9358.7|0
1630047690000|2021-08-27 07:01:30|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|0
1630047730000|2021-08-27 07:02:10|9373.7|9358.7|9374.2|9359.2|9374.2|9359.2|9373.7|9358.7|2
1630047740000|2021-08-27 07:02:20|9372.8|9357.8|9370|9355|9372.8|9357.8|9370|9355|4
1630047750000|2021-08-27 07:02:30|9369.8|9354.8|9368.7|9353.7|9369.8|9354.8|9368.7|9353.7|1
1630047780000|2021-08-27 07:03:00|9367.8|9352.8|9365.2|9350.2|9367.8|9352.8|9365.2|9350.2|1
1630047940000|2021-08-27 07:05:40|9364.7|9349.7|9363.8|9348.8|9364.7|9349.7|9363.8|9348.8|0
1630047960000|2021-08-27 07:06:00|9363.7|9348.7|9365.8|9350.8|9365.8|9350.8|9363.7|9348.7|1
1630048000000|2021-08-27 07:06:40|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|1
1630048010000|2021-08-27 07:06:50|9367.5|9352.5|9367|9352|9367.5|9352.5|9367|9352|1
1630048020000|2021-08-27 07:07:00|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|0
1630048030000|2021-08-27 07:07:10|9366.6|9351.6|9365.5|9350.5|9366.6|9351.6|9365.5|9350.5|10
1630048040000|2021-08-27 07:07:20|9365.2|9350.2|9363.2|9348.2|9365.2|9350.2|9363.2|9348.2|0
1630048050000|2021-08-27 07:07:30|9362.7|9347.7|9362.2|9347.2|9362.7|9347.7|9362.2|9347.2|1
1630048090000|2021-08-27 07:08:10|9361.8|9346.8|9362|9347|9362|9347|9361.7|9346.7|0
1630048110000|2021-08-27 07:08:30|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1630048400000|2021-08-27 07:13:20|9361.7|9346.7|9358.7|9343.7|9361.7|9346.7|9358.7|9343.7|8
1630048410000|2021-08-27 07:13:30|9359.2|9344.2|9361.2|9346.2|9361.2|9346.2|9359.2|9344.2|2
1630048450000|2021-08-27 07:14:10|9361.8|9346.8|9362.2|9347.2|9362.2|9347.2|9361.8|9346.8|0
1630048460000|2021-08-27 07:14:20|9362.1|9347.1|9361.1|9346.1|9362.1|9347.1|9361.1|9346.1|2
1630048470000|2021-08-27 07:14:30|||||||||2
1630048480000|2021-08-27 07:14:40|||||||||2
1630048500000|2021-08-27 07:15:00|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1630048510000|2021-08-27 07:15:10|9360.5|9345.5|9360.6|9345.6|9360.6|9345.6|9360.5|9345.5|0
1630048540000|2021-08-27 07:15:40|9361.1|9346.1|9361.6|9346.6|9362.1|9347.1|9361.1|9346.1|0
1630048560000|2021-08-27 07:16:00|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1630048600000|2021-08-27 07:16:40|9363|9348|9364.1|9349.1|9364.1|9349.1|9363|9348|0
1630048610000|2021-08-27 07:16:50|9363.8|9348.8|9363.6|9348.6|9363.8|9348.8|9363.1|9348.1|0
1630048620000|2021-08-27 07:17:00|9364|9349|9363.6|9348.6|9364.1|9349.1|9363.6|9348.6|0
1630048630000|2021-08-27 07:17:10|9364|9349|9364.1|9349.1|9364.1|9349.1|9364|9349|0
1630048650000|2021-08-27 07:17:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1630048680000|2021-08-27 07:18:00|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1630048720000|2021-08-27 07:18:40|9364|9349|9364.6|9349.6|9364.6|9349.6|9364|9349|0
1630048750000|2021-08-27 07:19:10|9365.5|9350.5|9365.1|9350.1|9365.5|9350.5|9365.1|9350.1|1
1630048810000|2021-08-27 07:20:10|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1630048880000|2021-08-27 07:21:20|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|1
1630048890000|2021-08-27 07:21:30|9366.5|9351.5|9367.1|9352.1|9367.1|9352.1|9366.5|9351.5|2
1630048900000|2021-08-27 07:21:40|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|2
1630048990000|2021-08-27 07:23:10|||||||||1
1630049110000|2021-08-27 07:25:10|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1630049130000|2021-08-27 07:25:30|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|0
1630049180000|2021-08-27 07:26:20|9371|9356|9371.3|9356.3|9371.3|9356.3|9371|9356|7
1630049200000|2021-08-27 07:26:40|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|1
1630049210000|2021-08-27 07:26:50|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|8
1630049220000|2021-08-27 07:27:00|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1630049250000|2021-08-27 07:27:30|||||||||4
1630049260000|2021-08-27 07:27:40|9375.8|9360.8|9376.6|9361.6|9376.6|9361.6|9375.8|9360.8|36
1630049280000|2021-08-27 07:28:00|9379|9364|9380.1|9365.1|9380.1|9365.1|9379|9364|5
1630049290000|2021-08-27 07:28:10|9381.5|9366.5|9382.1|9367.1|9382.1|9367.1|9381.5|9366.5|0
1630049300000|2021-08-27 07:28:20|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|1
1630049320000|2021-08-27 07:28:40|9382.8|9367.8|9381.8|9366.8|9382.8|9367.8|9381.8|9366.8|0
1630049330000|2021-08-27 07:28:50|9380.3|9365.3|9375.5|9360.5|9380.3|9365.3|9375.1|9360.1|2
1630049340000|2021-08-27 07:29:00|9375.6|9360.6|9378.6|9363.6|9378.6|9363.6|9375.6|9360.6|0
1630049350000|2021-08-27 07:29:10|9379|9364|9379.6|9364.6|9379.6|9364.6|9379|9364|0
1630049370000|2021-08-27 07:29:30|9380.1|9365.1|9381.8|9366.8|9381.8|9366.8|9380.1|9365.1|0
1630049380000|2021-08-27 07:29:40|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1630049390000|2021-08-27 07:29:50|9381.6|9366.6|9380.6|9365.6|9381.6|9366.6|9380.6|9365.6|1
1630049430000|2021-08-27 07:30:30|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|0
1630049440000|2021-08-27 07:30:40|9379.6|9364.6|9379.1|9364.1|9379.6|9364.6|9379.1|9364.1|0
1630049460000|2021-08-27 07:31:00|9376.6|9361.6|9377.1|9362.1|9377.1|9362.1|9376.6|9361.6|1
1630049470000|2021-08-27 07:31:10|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|0
1630049520000|2021-08-27 07:32:00|9378.1|9363.1|9379.1|9364.1|9379.1|9364.1|9378.1|9363.1|0
1630049530000|2021-08-27 07:32:10|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1630049560000|2021-08-27 07:32:40|9382.8|9367.8|9382.6|9367.6|9383.1|9368.1|9382.6|9367.6|0
1630049570000|2021-08-27 07:32:50|9383|9368|9383.1|9368.1|9383.1|9368.1|9383|9368|0
1630049580000|2021-08-27 07:33:00|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1630049630000|2021-08-27 07:33:50|9384.1|9369.1|9384.6|9369.6|9384.6|9369.6|9384.1|9369.1|0
1630049640000|2021-08-27 07:34:00|9385|9370|9385.1|9370.1|9385.1|9370.1|9385|9370|0
1630049680000|2021-08-27 07:34:40|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630049700000|2021-08-27 07:35:00|9383.8|9368.8|9385.8|9370.8|9385.8|9370.8|9383.8|9368.8|0
1630049760000|2021-08-27 07:36:00|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|1
1630049770000|2021-08-27 07:36:10|9380.5|9365.5|9380.3|9365.3|9380.5|9365.5|9380.3|9365.3|0
1630049780000|2021-08-27 07:36:20|9379.8|9364.8|9379.3|9364.3|9379.8|9364.8|9379.3|9364.3|0
1630049790000|2021-08-27 07:36:30|9379.6|9364.6|9379.8|9364.8|9379.8|9364.8|9379.6|9364.6|0
1630049940000|2021-08-27 07:39:00|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|0
1630049980000|2021-08-27 07:39:40|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1630049990000|2021-08-27 07:39:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|3
1630050000000|2021-08-27 07:40:00|9379.5|9364.5|9380|9365|9380|9365|9379.5|9364.5|0
1630050010000|2021-08-27 07:40:10|9382|9367|9382|9367|9382|9367|9382|9367|0
1630050040000|2021-08-27 07:40:40|9381.6|9366.6|9381.5|9366.5|9381.6|9366.6|9381.5|9366.5|0
1630050060000|2021-08-27 07:41:00|9380.8|9365.8|9379.5|9364.5|9380.8|9365.8|9379.5|9364.5|1
1630050130000|2021-08-27 07:42:10|9379.1|9364.1|9378.5|9363.5|9379.1|9364.1|9378.5|9363.5|0
1630050140000|2021-08-27 07:42:20|9379|9364|9379.5|9364.5|9379.5|9364.5|9379|9364|0
1630050150000|2021-08-27 07:42:30|9379.3|9364.3|9380|9365|9380|9365|9379.3|9364.3|2
1630050210000|2021-08-27 07:43:30|9379.3|9364.3|9379|9364|9379.3|9364.3|9379|9364|0
1630050220000|2021-08-27 07:43:40|9378.6|9363.6|9378.5|9363.5|9378.6|9363.6|9378.5|9363.5|0
1630050240000|2021-08-27 07:44:00|9379|9364|9379.5|9364.5|9379.5|9364.5|9379|9364|0
1630050600000|2021-08-27 07:50:00|9378.1|9363.1|9377.6|9362.6|9378.1|9363.1|9377.6|9362.6|0
1630050700000|2021-08-27 07:51:40|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|2
1630050710000|2021-08-27 07:51:50|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|3
1630050750000|2021-08-27 07:52:30|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|0
1630050780000|2021-08-27 07:53:00|9375.3|9360.3|9373.1|9358.1|9375.3|9360.3|9373.1|9358.1|0
1630050810000|2021-08-27 07:53:30|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1630050830000|2021-08-27 07:53:50|9374.3|9359.3|9374.6|9359.6|9374.6|9359.6|9374.3|9359.3|0
1630050840000|2021-08-27 07:54:00|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1630050860000|2021-08-27 07:54:20|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1630050880000|2021-08-27 07:54:40|9376|9361|9375.3|9360.3|9376|9361|9375.3|9360.3|0
1630050900000|2021-08-27 07:55:00|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1630050910000|2021-08-27 07:55:10|9376|9361|9375.8|9360.8|9376|9361|9375.8|9360.8|0
1630050970000|2021-08-27 07:56:10|9376.1|9361.1|9376.3|9361.3|9376.3|9361.3|9376.1|9361.1|0
1630051010000|2021-08-27 07:56:50|9376.6|9361.6|9376.8|9361.8|9376.8|9361.8|9376.6|9361.6|0
1630051020000|2021-08-27 07:57:00|9376.5|9361.5|9376|9361|9376.5|9361.5|9376|9361|0
1630051030000|2021-08-27 07:57:10|9376.1|9361.1|9376.6|9361.6|9376.6|9361.6|9376.1|9361.1|0
1630051080000|2021-08-27 07:58:00|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1630051150000|2021-08-27 07:59:10|9379.5|9364.5|9379|9364|9379.5|9364.5|9379|9364|1
1630051170000|2021-08-27 07:59:30|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381|9366|2
1630051180000|2021-08-27 07:59:40|9381.6|9366.6|9378.5|9363.5|9382|9367|9378|9363|3
1630051210000|2021-08-27 08:00:10|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379|9364|0
1630051220000|2021-08-27 08:00:20|9378|9363|9378|9363|9378|9363|9378|9363|0
1630051230000|2021-08-27 08:00:30|9377.5|9362.5|9376.6|9361.6|9378|9363|9376.6|9361.6|0
1630051240000|2021-08-27 08:00:40|9376.8|9361.8|9378|9363|9378|9363|9376.8|9361.8|0
1630051250000|2021-08-27 08:00:50|9377|9362|9376.3|9361.3|9377|9362|9376.3|9361.3|0
1630051260000|2021-08-27 08:01:00|9376|9361|9376|9361|9376|9361|9376|9361|0
1630051290000|2021-08-27 08:01:30|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1630051320000|2021-08-27 08:02:00|9376.3|9361.3|9375.8|9360.8|9376.3|9361.3|9375.8|9360.8|0
1630051370000|2021-08-27 08:02:50|9376.1|9361.1|9376.8|9361.8|9376.8|9361.8|9376.1|9361.1|1
1630051380000|2021-08-27 08:03:00|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1630051400000|2021-08-27 08:03:20|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1630051420000|2021-08-27 08:03:40|||||||||1
1630051460000|2021-08-27 08:04:20|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1630051470000|2021-08-27 08:04:30|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|0
1630051500000|2021-08-27 08:05:00|9379.3|9364.3|9382|9367|9382|9367|9379.3|9364.3|5
1630051510000|2021-08-27 08:05:10|9381.8|9366.8|9380.8|9365.8|9381.8|9366.8|9380.8|9365.8|0
1630051520000|2021-08-27 08:05:20|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|1
1630051530000|2021-08-27 08:05:30|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1630051540000|2021-08-27 08:05:40|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1630051560000|2021-08-27 08:06:00|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1630051600000|2021-08-27 08:06:40|9374.3|9359.3|9373.3|9358.3|9374.3|9359.3|9373.3|9358.3|0
1630051630000|2021-08-27 08:07:10|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|0
1630051660000|2021-08-27 08:07:40|9372.5|9357.5|9372|9357|9372.5|9357.5|9372|9357|0
1630051690000|2021-08-27 08:08:10|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1630051700000|2021-08-27 08:08:20|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1630051710000|2021-08-27 08:08:30|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1630051750000|2021-08-27 08:09:10|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|1
1630051780000|2021-08-27 08:09:40|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|0
1630051910000|2021-08-27 08:11:50|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|0
1630051920000|2021-08-27 08:12:00|9373|9358|9373.1|9358.1|9373.1|9358.1|9373|9358|0
1630051930000|2021-08-27 08:12:10|9373.3|9358.3|9371.6|9356.6|9373.3|9358.3|9371.6|9356.6|1
1630051950000|2021-08-27 08:12:30|9371.8|9356.8|9372.1|9357.1|9372.1|9357.1|9371.8|9356.8|0
1630052000000|2021-08-27 08:13:20|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|5
1630052010000|2021-08-27 08:13:30|9375.6|9360.6|9378.6|9363.6|9378.6|9363.6|9375.6|9360.6|2
1630052020000|2021-08-27 08:13:40|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1630052030000|2021-08-27 08:13:50|9378.8|9363.8|9377.6|9362.6|9378.8|9363.8|9377.6|9362.6|0
1630052110000|2021-08-27 08:15:10|9377.1|9362.1|9375.1|9360.1|9378.1|9363.1|9375.1|9360.1|3
1630052120000|2021-08-27 08:15:20|9374.6|9359.6|9373.6|9358.6|9374.6|9359.6|9373.6|9358.6|0
1630052140000|2021-08-27 08:15:40|9374|9359|9374|9359|9374|9359|9374|9359|1
1630052160000|2021-08-27 08:16:00|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1630052230000|2021-08-27 08:17:10|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|0
1630052270000|2021-08-27 08:17:50|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1630052280000|2021-08-27 08:18:00|9375.3|9360.3|9374.8|9359.8|9375.3|9360.3|9374.8|9359.8|0
1630052330000|2021-08-27 08:18:50|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1630052360000|2021-08-27 08:19:20|9377.9|9362.9|9378.8|9363.8|9379.3|9364.3|9377.9|9362.9|5
1630052370000|2021-08-27 08:19:30|9379.8|9364.8|9380.3|9365.3|9380.3|9365.3|9379.8|9364.8|0
1630052380000|2021-08-27 08:19:40|9380.1|9365.1|9376.3|9361.3|9380.1|9365.1|9376.3|9361.3|1
1630052390000|2021-08-27 08:19:50|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|0
1630052440000|2021-08-27 08:20:40|9376.1|9361.1|9376.3|9361.3|9376.3|9361.3|9376.1|9361.1|0
1630052480000|2021-08-27 08:21:20|||||||||1
1630052490000|2021-08-27 08:21:30|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|1
1630052500000|2021-08-27 08:21:40|9376.5|9361.5|9376.3|9361.3|9376.5|9361.5|9376.3|9361.3|0
1630052770000|2021-08-27 08:26:10|||||||||1
1630052820000|2021-08-27 08:27:00|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1630052870000|2021-08-27 08:27:50|9375.6|9360.6|9370.6|9355.6|9375.6|9360.6|9370.6|9355.6|8
1630053110000|2021-08-27 08:31:50|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|1
1630053130000|2021-08-27 08:32:10|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630053240000|2021-08-27 08:34:00|9366.1|9351.1|9365.6|9350.6|9366.1|9351.1|9365.6|9350.6|0
1630053250000|2021-08-27 08:34:10|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|0
1630053260000|2021-08-27 08:34:20|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|3
1630053270000|2021-08-27 08:34:30|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|1
1630053290000|2021-08-27 08:34:50|9367.5|9352.5|9368|9353|9368|9353|9367.5|9352.5|50
1630053300000|2021-08-27 08:35:00|9367.6|9352.6|9368|9353|9368|9353|9367.5|9352.5|0
1630053310000|2021-08-27 08:35:10|9368.3|9353.3|9368.4|9353.4|9368.4|9353.4|9368.3|9353.3|0
1630053320000|2021-08-27 08:35:20|9367.9|9352.9|9368.4|9353.4|9368.4|9353.4|9367.9|9352.9|0
1630053340000|2021-08-27 08:35:40|9367.9|9352.9|9367.4|9352.4|9367.9|9352.9|9367.4|9352.4|0
1630053360000|2021-08-27 08:36:00|9367.1|9352.1|9366.9|9351.9|9367.1|9352.1|9366.9|9351.9|0
1630053390000|2021-08-27 08:36:30|9367.3|9352.3|9367.4|9352.4|9367.4|9352.4|9367.3|9352.3|0
1630053400000|2021-08-27 08:36:40|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|1
1630053420000|2021-08-27 08:37:00|9365.3|9350.3|9365.9|9350.9|9365.9|9350.9|9365.3|9350.3|2
1630053480000|2021-08-27 08:38:00|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630053540000|2021-08-27 08:39:00|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|0
1630053590000|2021-08-27 08:39:50|9366.4|9351.4|9366.6|9351.6|9366.6|9351.6|9366.4|9351.4|0
1630053600000|2021-08-27 08:40:00|9369.9|9354.9|9370.4|9355.4|9370.4|9355.4|9369.9|9354.9|2
1630053610000|2021-08-27 08:40:10|9370.6|9355.6|9370.4|9355.4|9370.6|9355.6|9370.4|9355.4|0
1630053670000|2021-08-27 08:41:10|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1630053720000|2021-08-27 08:42:00|9370.6|9355.6|9372.8|9357.8|9372.8|9357.8|9370.6|9355.6|3
1630053770000|2021-08-27 08:42:50|9372.1|9357.1|9371.8|9356.8|9372.1|9357.1|9371.8|9356.8|0
1630053820000|2021-08-27 08:43:40|9371.3|9356.3|9370.8|9355.8|9371.3|9356.3|9370.8|9355.8|0
1630053840000|2021-08-27 08:44:00|9371.1|9356.1|9371.3|9356.3|9371.3|9356.3|9371.1|9356.1|0
1630053900000|2021-08-27 08:45:00|9371.8|9356.8|9371.3|9356.3|9371.8|9356.8|9370.4|9355.4|1
1630053920000|2021-08-27 08:45:20|9370.3|9355.3|9370.6|9355.6|9370.6|9355.6|9370.3|9355.3|0
1630053930000|2021-08-27 08:45:30|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1630053990000|2021-08-27 08:46:30|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1630054010000|2021-08-27 08:46:50|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1630054030000|2021-08-27 08:47:10|9370.1|9355.1|9370.8|9355.8|9370.8|9355.8|9370.1|9355.1|2
1630054050000|2021-08-27 08:47:30|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1630054060000|2021-08-27 08:47:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1630054130000|2021-08-27 08:48:50|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|1
1630054140000|2021-08-27 08:49:00|9372.8|9357.8|9370.8|9355.8|9372.8|9357.8|9370.8|9355.8|0
1630054170000|2021-08-27 08:49:30|9370.4|9355.4|9371.8|9356.8|9371.8|9356.8|9370.4|9355.4|0
1630054320000|2021-08-27 08:52:00|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1630054330000|2021-08-27 08:52:10|9371.3|9356.3|9370.3|9355.3|9371.3|9356.3|9370.3|9355.3|0
1630054350000|2021-08-27 08:52:30|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1630054610000|2021-08-27 08:56:50|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1630054630000|2021-08-27 08:57:10|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1630054760000|2021-08-27 08:59:20|9369.9|9354.9|9369.8|9354.8|9369.9|9354.9|9369.8|9354.8|0
1630054790000|2021-08-27 08:59:50|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1630054810000|2021-08-27 09:00:10|9371.6|9356.6|9372.3|9357.3|9372.3|9357.3|9371.6|9356.6|1
1630054830000|2021-08-27 09:00:30|9373.1|9358.1|9373.8|9358.8|9374.8|9359.8|9373.1|9358.1|2
1630054840000|2021-08-27 09:00:40|9374.3|9359.3|9374.6|9359.6|9374.6|9359.6|9374.3|9359.3|0
1630054860000|2021-08-27 09:01:00|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1630054910000|2021-08-27 09:01:50|9375.8|9360.8|9380.8|9365.8|9380.8|9365.8|9375.8|9360.8|4
1630054920000|2021-08-27 09:02:00|9380.4|9365.4|9380.3|9365.3|9380.4|9365.4|9380.3|9365.3|0
1630054940000|2021-08-27 09:02:20|9379.8|9364.8|9378.8|9363.8|9379.8|9364.8|9378.8|9363.8|1
1630054950000|2021-08-27 09:02:30|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|2
1630054960000|2021-08-27 09:02:40|9380.1|9365.1|9380.3|9365.3|9380.3|9365.3|9380.1|9365.1|3
1630054970000|2021-08-27 09:02:50|9379.6|9364.6|9379.3|9364.3|9379.6|9364.6|9379.3|9364.3|0
1630054980000|2021-08-27 09:03:00|9378.6|9363.6|9377.8|9362.8|9378.6|9363.6|9377.8|9362.8|0
1630054990000|2021-08-27 09:03:10|9379.8|9364.8|9380.8|9365.8|9381.1|9366.1|9379.8|9364.8|4
1630055000000|2021-08-27 09:03:20|9380.1|9365.1|9381.3|9366.3|9381.3|9366.3|9379.8|9364.8|0
1630055010000|2021-08-27 09:03:30|||||||||1
1630055050000|2021-08-27 09:04:10|9383.3|9368.3|9382.3|9367.3|9383.3|9368.3|9382.3|9367.3|3
1630055060000|2021-08-27 09:04:20|9381.3|9366.3|9380.8|9365.8|9381.3|9366.3|9380.8|9365.8|0
1630055110000|2021-08-27 09:05:10|9381.1|9366.1|9381.3|9366.3|9381.3|9366.3|9381.1|9366.1|0
1630055120000|2021-08-27 09:05:20|9381.6|9366.6|9381.8|9366.8|9381.8|9366.8|9381.6|9366.6|0
1630055140000|2021-08-27 09:05:40|9382.1|9367.1|9382.3|9367.3|9382.3|9367.3|9382.1|9367.1|0
1630055150000|2021-08-27 09:05:50|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|2
1630055160000|2021-08-27 09:06:00|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630055170000|2021-08-27 09:06:10|9384.3|9369.3|9383.3|9368.3|9384.3|9369.3|9383.3|9368.3|0
1630055180000|2021-08-27 09:06:20|9382.9|9367.9|9382.8|9367.8|9382.9|9367.9|9382.8|9367.8|0
1630055190000|2021-08-27 09:06:30|9382.4|9367.4|9379.8|9364.8|9382.4|9367.4|9379.8|9364.8|1
1630055270000|2021-08-27 09:07:50|9380.4|9365.4|9382.3|9367.3|9382.3|9367.3|9380.4|9365.4|0
1630055320000|2021-08-27 09:08:40|9382.8|9367.8|9383.3|9368.3|9383.3|9368.3|9382.8|9367.8|0
1630055330000|2021-08-27 09:08:50|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|4
1630055340000|2021-08-27 09:09:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1630055350000|2021-08-27 09:09:10|9386.3|9371.3|9384.3|9369.3|9386.3|9371.3|9384.3|9369.3|0
1630055360000|2021-08-27 09:09:20|9384.1|9369.1|9383.3|9368.3|9384.1|9369.1|9383.3|9368.3|1
1630055370000|2021-08-27 09:09:30|9380.8|9365.8|9381.8|9366.8|9381.8|9366.8|9380.8|9365.8|2
1630055390000|2021-08-27 09:09:50|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1630055400000|2021-08-27 09:10:00|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1630055410000|2021-08-27 09:10:10|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1630055430000|2021-08-27 09:10:30|9380.9|9365.9|9380.3|9365.3|9380.9|9365.9|9380.3|9365.3|0
1630055480000|2021-08-27 09:11:20|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1630055500000|2021-08-27 09:11:40|9380.4|9365.4|9380.3|9365.3|9380.4|9365.4|9380.3|9365.3|0
1630055520000|2021-08-27 09:12:00|9379.9|9364.9|9379.8|9364.8|9379.9|9364.9|9379.8|9364.8|0
1630055550000|2021-08-27 09:12:30|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|0
1630055760000|2021-08-27 09:16:00|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1630055770000|2021-08-27 09:16:10|9381.1|9366.1|9381.3|9366.3|9381.3|9366.3|9381.1|9366.1|0
1630055780000|2021-08-27 09:16:20|9381.6|9366.6|9385.8|9370.8|9385.8|9370.8|9381.6|9366.6|5
1630055790000|2021-08-27 09:16:30|9386.1|9371.1|9386.3|9371.3|9386.3|9371.3|9386.1|9371.1|0
1630055810000|2021-08-27 09:16:50|9384.8|9369.8|9385.3|9370.3|9385.3|9370.3|9384.8|9369.8|1
1630055860000|2021-08-27 09:17:40|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1630055880000|2021-08-27 09:18:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1630055960000|2021-08-27 09:19:20|9386.8|9371.8|9389.3|9374.3|9389.3|9374.3|9386.8|9371.8|2
1630055990000|2021-08-27 09:19:50|9389.6|9374.6|9389.8|9374.8|9389.8|9374.8|9389.6|9374.6|0
1630056000000|2021-08-27 09:20:00|9391.8|9376.8|9390.8|9375.8|9391.8|9376.8|9390.8|9375.8|1
1630056020000|2021-08-27 09:20:20|9391.1|9376.1|9390.6|9375.6|9391.3|9376.3|9390.6|9375.6|0
1630056030000|2021-08-27 09:20:30|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1630056040000|2021-08-27 09:20:40|9391.4|9376.4|9391.8|9376.8|9391.8|9376.8|9391.4|9376.4|0
1630056050000|2021-08-27 09:20:50|9392.1|9377.1|9392.3|9377.3|9392.3|9377.3|9392.1|9377.1|0
1630056130000|2021-08-27 09:22:10|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1630056140000|2021-08-27 09:22:20|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1630056180000|2021-08-27 09:23:00|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|0
1630056220000|2021-08-27 09:23:40|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1630056240000|2021-08-27 09:24:00|9392.4|9377.4|9392.1|9377.1|9392.6|9377.6|9392.1|9377.1|0
1630056270000|2021-08-27 09:24:30|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|2
1630056280000|2021-08-27 09:24:40|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|1
1630056370000|2021-08-27 09:26:10|9390.9|9375.9|9390.6|9375.6|9390.9|9375.9|9390.6|9375.6|0
1630056390000|2021-08-27 09:26:30|9390.4|9375.4|9390.1|9375.1|9390.4|9375.4|9390.1|9375.1|1
1630056440000|2021-08-27 09:27:20|9389.6|9374.6|9389.1|9374.1|9389.6|9374.6|9389.1|9374.1|1
1630056500000|2021-08-27 09:28:20|9388.8|9373.8|9388.6|9373.6|9388.8|9373.8|9388.6|9373.6|0
1630056520000|2021-08-27 09:28:40|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|4
1630056530000|2021-08-27 09:28:50|9388.8|9373.8|9388.4|9373.4|9388.8|9373.8|9388.4|9373.4|2
1630056540000|2021-08-27 09:29:00|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630056550000|2021-08-27 09:29:10|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1630056560000|2021-08-27 09:29:20|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1630056570000|2021-08-27 09:29:30|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1630056600000|2021-08-27 09:30:00|9387.1|9372.1|9388.4|9373.4|9388.4|9373.4|9387.1|9372.1|1
1630056630000|2021-08-27 09:30:30|9388.9|9373.9|9388.4|9373.4|9388.9|9373.9|9388.4|9373.4|0
1630056720000|2021-08-27 09:32:00|9388.8|9373.8|9391.4|9376.4|9391.4|9376.4|9388.8|9373.8|1
1630056770000|2021-08-27 09:32:50|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|2
1630056790000|2021-08-27 09:33:10|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1630056810000|2021-08-27 09:33:30|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|0
1630056840000|2021-08-27 09:34:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1630056890000|2021-08-27 09:34:50|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|0
1630056950000|2021-08-27 09:35:50|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|1
1630057020000|2021-08-27 09:37:00|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1630057060000|2021-08-27 09:37:40|9387.6|9372.6|9387.4|9372.4|9387.6|9372.6|9387.4|9372.4|0
1630057070000|2021-08-27 09:37:50|9385.9|9370.9|9385.4|9370.4|9385.9|9370.9|9385.4|9370.4|2
1630057080000|2021-08-27 09:38:00|9385.9|9370.9|9386.4|9371.4|9386.9|9371.9|9385.9|9370.9|0
1630057090000|2021-08-27 09:38:10|9385.4|9370.4|9386.4|9371.4|9386.4|9371.4|9385.4|9370.4|0
1630057140000|2021-08-27 09:39:00|9388.4|9373.4|9388.1|9373.1|9389.4|9374.4|9388.1|9373.1|1
1630057150000|2021-08-27 09:39:10|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1630057230000|2021-08-27 09:40:30|9387.3|9372.3|9386.9|9371.9|9387.3|9372.3|9386.9|9371.9|0
1630057280000|2021-08-27 09:41:20|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|0
1630057290000|2021-08-27 09:41:30|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630057300000|2021-08-27 09:41:40|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|0
1630057330000|2021-08-27 09:42:10|9389.8|9374.8|9389.9|9374.9|9389.9|9374.9|9389.8|9374.8|0
1630057360000|2021-08-27 09:42:40|9392.9|9377.9|9391.4|9376.4|9392.9|9377.9|9391.4|9376.4|12
1630057370000|2021-08-27 09:42:50|9391.6|9376.6|9391.9|9376.9|9391.9|9376.9|9391.6|9376.6|1
1630057380000|2021-08-27 09:43:00|9391.3|9376.3|9390.9|9375.9|9391.3|9376.3|9390.9|9375.9|0
1630057390000|2021-08-27 09:43:10|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|2
1630057400000|2021-08-27 09:43:20|9392.8|9377.8|9392.9|9377.9|9392.9|9377.9|9392.8|9377.8|0
1630057420000|2021-08-27 09:43:40|9393.6|9378.6|9393.9|9378.9|9393.9|9378.9|9393.6|9378.6|0
1630057440000|2021-08-27 09:44:00|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|6
1630057460000|2021-08-27 09:44:20|9394.6|9379.6|9395.6|9380.6|9395.6|9380.6|9394.6|9379.6|2
1630057480000|2021-08-27 09:44:40|9395.4|9380.4|9396.4|9381.4|9396.4|9381.4|9395.4|9380.4|6
1630057500000|2021-08-27 09:45:00|9396.1|9381.1|9395.4|9380.4|9396.1|9381.1|9395.4|9380.4|1
1630057520000|2021-08-27 09:45:20|9395.1|9380.1|9394.9|9379.9|9395.1|9380.1|9394.9|9379.9|0
1630057560000|2021-08-27 09:46:00|9395.4|9380.4|9397.9|9382.9|9397.9|9382.9|9395.4|9380.4|4
1630057580000|2021-08-27 09:46:20|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|1
1630057600000|2021-08-27 09:46:40|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|1
1630057610000|2021-08-27 09:46:50|9400.9|9385.9|9401.9|9386.9|9401.9|9386.9|9400.9|9385.9|2
1630057620000|2021-08-27 09:47:00|9403.9|9388.9|9408.2|9393.2|9408.2|9393.2|9403.9|9388.9|11
1630057630000|2021-08-27 09:47:10|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1630057660000|2021-08-27 09:47:40|9408.2|9393.2|9404.4|9389.4|9408.2|9393.2|9404.4|9389.4|2
1630057670000|2021-08-27 09:47:50|9399.1|9384.1|9399.4|9384.4|9399.4|9384.4|9399.1|9384.1|1
1630057680000|2021-08-27 09:48:00|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|5
1630057700000|2021-08-27 09:48:20|9404.6|9389.6|9406.2|9391.2|9406.2|9391.2|9404.6|9389.6|3
1630057710000|2021-08-27 09:48:30|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630057730000|2021-08-27 09:48:50|9406.9|9391.9|9407.4|9392.4|9407.4|9392.4|9406.9|9391.9|0
1630057770000|2021-08-27 09:49:30|9407.1|9392.1|9406.4|9391.4|9407.1|9392.1|9406.4|9391.4|1
1630057820000|2021-08-27 09:50:20|9408.1|9393.1|9407.3|9392.3|9408.1|9393.1|9407.3|9392.3|1
1630057830000|2021-08-27 09:50:30|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630057840000|2021-08-27 09:50:40|9407.1|9392.1|9407.9|9392.9|9407.9|9392.9|9407.1|9392.1|0
1630057850000|2021-08-27 09:50:50|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1630057860000|2021-08-27 09:51:00|9406.4|9391.4|9405.4|9390.4|9406.4|9391.4|9405.4|9390.4|0
1630057880000|2021-08-27 09:51:20|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|1
1630057890000|2021-08-27 09:51:30|9401.8|9386.8|9401.4|9386.4|9401.8|9386.8|9401.4|9386.4|0
1630057920000|2021-08-27 09:52:00|9402.1|9387.1|9402.4|9387.4|9402.4|9387.4|9402.1|9387.1|0
1630057940000|2021-08-27 09:52:20|9402.9|9387.9|9404.4|9389.4|9404.4|9389.4|9402.9|9387.9|0
1630057980000|2021-08-27 09:53:00|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1630058060000|2021-08-27 09:54:20|9402.3|9387.3|9401.4|9386.4|9402.3|9387.3|9401.4|9386.4|0
1630058270000|2021-08-27 09:57:50|9402.6|9387.6|9405.4|9390.4|9405.4|9390.4|9402.6|9387.6|2
1630058290000|2021-08-27 09:58:10|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630058400000|2021-08-27 10:00:00|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|3
1630058410000|2021-08-27 10:00:10|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1630058430000|2021-08-27 10:00:30|9408.1|9393.1|9408.4|9393.4|9408.4|9393.4|9408.1|9393.1|1
1630058440000|2021-08-27 10:00:40|9408.7|9393.7|9408.9|9393.9|9408.9|9393.9|9408.7|9393.7|0
1630058450000|2021-08-27 10:00:50|9408.6|9393.6|9408.4|9393.4|9408.6|9393.6|9408.4|9393.4|0
1630058490000|2021-08-27 10:01:30|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|1
1630058500000|2021-08-27 10:01:40|9410.7|9395.7|9411.4|9396.4|9411.4|9396.4|9410.7|9395.7|1
1630058510000|2021-08-27 10:01:50|||||||||1
1630058520000|2021-08-27 10:02:00|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1630058540000|2021-08-27 10:02:20|9410.9|9395.9|9408.4|9393.4|9410.9|9395.9|9408.4|9393.4|1
1630058570000|2021-08-27 10:02:50|9406.4|9391.4|9405.6|9390.6|9406.4|9391.4|9405.6|9390.6|0
1630058650000|2021-08-27 10:04:10|9406.1|9391.1|9408.6|9393.6|9408.6|9393.6|9406.1|9391.1|2
1630058660000|2021-08-27 10:04:20|9408.9|9393.9|9409.4|9394.4|9409.4|9394.4|9408.9|9393.9|0
1630058670000|2021-08-27 10:04:30|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|0
1630058710000|2021-08-27 10:05:10|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1630058830000|2021-08-27 10:07:10|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|3
1630058850000|2021-08-27 10:07:30|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|1
1630058870000|2021-08-27 10:07:50|9410.7|9395.7|9409.4|9394.4|9410.7|9395.7|9409.4|9394.4|1
1630058920000|2021-08-27 10:08:40|9409.1|9394.1|9408.9|9393.9|9409.1|9394.1|9408.9|9393.9|0
1630058940000|2021-08-27 10:09:00|9408.6|9393.6|9406.4|9391.4|9408.6|9393.6|9406.4|9391.4|1
1630059030000|2021-08-27 10:10:30|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|3
1630059040000|2021-08-27 10:10:40|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1630059050000|2021-08-27 10:10:50|9405.1|9390.1|9404.9|9389.9|9405.1|9390.1|9404.9|9389.9|0
1630059070000|2021-08-27 10:11:10|9405.2|9390.2|9405.4|9390.4|9405.4|9390.4|9405.2|9390.2|0
1630059080000|2021-08-27 10:11:20|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1630059120000|2021-08-27 10:12:00|9408.4|9393.4|9407.4|9392.4|9408.4|9393.4|9407.4|9392.4|4
1630059160000|2021-08-27 10:12:40|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630059170000|2021-08-27 10:12:50|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1630059230000|2021-08-27 10:13:50|9405.6|9390.6|9405.4|9390.4|9405.6|9390.6|9405.4|9390.4|0
1630059270000|2021-08-27 10:14:30|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1630059330000|2021-08-27 10:15:30|||||||||1
1630059350000|2021-08-27 10:15:50|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1630059430000|2021-08-27 10:17:10|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1630059500000|2021-08-27 10:18:20|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630059520000|2021-08-27 10:18:40|9406.9|9391.9|9409.9|9394.9|9409.9|9394.9|9406.9|9391.9|1
1630059600000|2021-08-27 10:20:00|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1630059620000|2021-08-27 10:20:20|9410.9|9395.9|9412.9|9397.9|9413.4|9398.4|9410.9|9395.9|4
1630059630000|2021-08-27 10:20:30|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1630059660000|2021-08-27 10:21:00|9413.2|9398.2|9413.6|9398.6|9413.6|9398.6|9413.2|9398.2|1
1630059670000|2021-08-27 10:21:10|9411.1|9396.1|9412.2|9397.2|9412.2|9397.2|9411.1|9396.1|6
1630059680000|2021-08-27 10:21:20|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|2
1630059710000|2021-08-27 10:21:50|9414.4|9399.4|9414.6|9399.6|9414.6|9399.6|9414.4|9399.4|0
1630059730000|2021-08-27 10:22:10|9414.9|9399.9|9414.4|9399.4|9415.1|9400.1|9414.4|9399.4|10
1630059760000|2021-08-27 10:22:40|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1630059780000|2021-08-27 10:23:00|9415.4|9400.4|9415.4|9400.4|9415.7|9400.7|9415.4|9400.4|2
1630059820000|2021-08-27 10:23:40|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|0
1630059840000|2021-08-27 10:24:00|9415.9|9400.9|9417.2|9402.2|9417.2|9402.2|9415.9|9400.9|3
1630059850000|2021-08-27 10:24:10|9416.7|9401.7|9416.2|9401.2|9416.7|9401.7|9416.2|9401.2|1
1630059860000|2021-08-27 10:24:20|9416.4|9401.4|9418.6|9403.6|9418.6|9403.6|9416.4|9401.4|5
1630059900000|2021-08-27 10:25:00|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|1
1630059910000|2021-08-27 10:25:10|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|2
1630059920000|2021-08-27 10:25:20|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1630059960000|2021-08-27 10:26:00|9416.2|9401.2|9415.9|9400.9|9416.2|9401.2|9415.9|9400.9|2
1630059970000|2021-08-27 10:26:10|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|0
1630060000000|2021-08-27 10:26:40|9415.1|9400.1|9412.6|9397.6|9415.1|9400.1|9412.6|9397.6|1
1630060080000|2021-08-27 10:28:00|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1630060230000|2021-08-27 10:30:30|9411.2|9396.2|9408.9|9393.9|9411.2|9396.2|9408.9|9393.9|1
1630060290000|2021-08-27 10:31:30|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|9409.1|9394.1|0
1630060470000|2021-08-27 10:34:30|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|1
1630060480000|2021-08-27 10:34:40|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1630060810000|2021-08-27 10:40:10|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|0
1630061040000|2021-08-27 10:44:00|9410.4|9395.4|9410.6|9395.6|9410.6|9395.6|9410.4|9395.4|0
1630061050000|2021-08-27 10:44:10|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|0
1630061350000|2021-08-27 10:49:10|9412.2|9397.2|9412.9|9397.9|9412.9|9397.9|9412.2|9397.2|0
1630061360000|2021-08-27 10:49:20|9413.2|9398.2|9413.4|9398.4|9413.4|9398.4|9413.2|9398.2|0
1630061370000|2021-08-27 10:49:30|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|1
1630061400000|2021-08-27 10:50:00|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1630061460000|2021-08-27 10:51:00|9413.5|9398.5|9413.1|9398.1|9413.5|9398.5|9413.1|9398.1|0
1630061470000|2021-08-27 10:51:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1630061520000|2021-08-27 10:52:00|9413.2|9398.2|9412.4|9397.4|9413.2|9398.2|9412.4|9397.4|0
1630061580000|2021-08-27 10:53:00|9412.7|9397.7|9411.9|9396.9|9412.7|9397.7|9411.9|9396.9|0
1630061640000|2021-08-27 10:54:00|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|1
1630061660000|2021-08-27 10:54:20|9414|9399|9414|9399|9414|9399|9414|9399|2
1630061670000|2021-08-27 10:54:30|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|0
1630061730000|2021-08-27 10:55:30|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|1
1630061860000|2021-08-27 10:57:40|9414.7|9399.7|9414.9|9399.9|9414.9|9399.9|9414.7|9399.7|0
1630061870000|2021-08-27 10:57:50|9415.2|9400.2|9415.4|9400.4|9415.4|9400.4|9415.2|9400.2|0
1630061890000|2021-08-27 10:58:10|9415|9400|9415|9400|9415|9400|9415|9400|0
1630061900000|2021-08-27 10:58:20|9414.4|9399.4|9415.4|9400.4|9415.4|9400.4|9414.4|9399.4|4
1630062120000|2021-08-27 11:02:00|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|1
1630062130000|2021-08-27 11:02:10|9417.7|9402.7|9418|9403|9418|9403|9417.5|9402.5|0
1630062140000|2021-08-27 11:02:20|||||||||5
1630062150000|2021-08-27 11:02:30|9418.4|9403.4|9419.2|9404.2|9420.4|9405.4|9418.4|9403.4|11
1630062160000|2021-08-27 11:02:40|9420.9|9405.9|9420.7|9405.7|9420.9|9405.9|9420.7|9405.7|6
1630062170000|2021-08-27 11:02:50|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|0
1630062200000|2021-08-27 11:03:20|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|0
1630062230000|2021-08-27 11:03:50|9421.5|9406.5|9420.4|9405.4|9421.5|9406.5|9420.4|9405.4|3
1630062250000|2021-08-27 11:04:10|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|0
1630062260000|2021-08-27 11:04:20|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|0
1630062310000|2021-08-27 11:05:10|9419|9404|9419|9404|9419|9404|9419|9404|1
1630062340000|2021-08-27 11:05:40|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|1
1630062380000|2021-08-27 11:06:20|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|0
1630062390000|2021-08-27 11:06:30|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|9420.2|9405.2|0
1630062400000|2021-08-27 11:06:40|9420|9405|9419.7|9404.7|9420|9405|9419.7|9404.7|1
1630062410000|2021-08-27 11:06:50|||||||||1
1630062450000|2021-08-27 11:07:30|9420|9405|9420.5|9405.5|9420.5|9405.5|9420|9405|1
1630062480000|2021-08-27 11:08:00|||||||||1
1630062520000|2021-08-27 11:08:40|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|4
1630062580000|2021-08-27 11:09:40|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|1
1630062600000|2021-08-27 11:10:00|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|1
1630062610000|2021-08-27 11:10:10|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1630062880000|2021-08-27 11:14:40|9407.5|9392.5|9407.2|9392.2|9407.9|9392.9|9407.2|9392.2|1
1630062900000|2021-08-27 11:15:00|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1630062910000|2021-08-27 11:15:10|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|1
1630062990000|2021-08-27 11:16:30|9403|9388|9403.2|9388.2|9403.2|9388.2|9403|9388|0
1630063000000|2021-08-27 11:16:40|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1630063020000|2021-08-27 11:17:00|9405|9390|9405.2|9390.2|9405.2|9390.2|9405|9390|0
1630063030000|2021-08-27 11:17:10|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1630063050000|2021-08-27 11:17:30|9408|9393|9409.2|9394.2|9409.2|9394.2|9408|9393|0
1630063060000|2021-08-27 11:17:40|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1630063070000|2021-08-27 11:17:50|9407|9392|9406.7|9391.7|9407|9392|9406.7|9391.7|0
1630063080000|2021-08-27 11:18:00|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1630063120000|2021-08-27 11:18:40|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|10
1630063130000|2021-08-27 11:18:50|9403.5|9388.5|9403.7|9388.7|9404.2|9389.2|9403.2|9388.2|1
1630063140000|2021-08-27 11:19:00|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1630063150000|2021-08-27 11:19:10|9408.7|9393.7|9408.2|9393.2|9408.7|9393.7|9408.2|9393.2|0
1630063160000|2021-08-27 11:19:20|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|4
1630063170000|2021-08-27 11:19:30|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|0
1630063180000|2021-08-27 11:19:40|9408.5|9393.5|9409.7|9394.7|9409.7|9394.7|9408.5|9393.5|1
1630063330000|2021-08-27 11:22:10|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1630063340000|2021-08-27 11:22:20|9411.4|9396.4|9411.7|9396.7|9411.7|9396.7|9411.4|9396.4|0
1630063360000|2021-08-27 11:22:40|9414.7|9399.7|9416.7|9401.7|9416.7|9401.7|9414.7|9399.7|45
1630063370000|2021-08-27 11:22:50|9418.9|9403.9|9419|9404|9419|9404|9418.5|9403.5|1
1630063460000|2021-08-27 11:24:20|9418.5|9403.5|9418.5|9403.5|9418.5|9403.5|9417.5|9402.5|0
1630063500000|2021-08-27 11:25:00|9419|9404|9421.2|9406.2|9421.2|9406.2|9418.5|9403.5|5
1630063510000|2021-08-27 11:25:10|||||||||2
1630063520000|2021-08-27 11:25:20|9421.7|9406.7|9421.4|9406.4|9422|9407|9421.4|9406.4|1
1630063530000|2021-08-27 11:25:30|9421.2|9406.2|9421.7|9406.7|9421.7|9406.7|9421.2|9406.2|0
1630063590000|2021-08-27 11:26:30|9422|9407|9422.5|9407.5|9422.5|9407.5|9422|9407|1
1630063600000|2021-08-27 11:26:40|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1630063630000|2021-08-27 11:27:10|9423|9408|9426.2|9411.2|9426.2|9411.2|9423|9408|7
1630063650000|2021-08-27 11:27:30|9426|9411|9426|9411|9426|9411|9426|9411|0
1630063660000|2021-08-27 11:27:40|9425|9410|9425|9410|9425|9410|9425|9410|1
1630063690000|2021-08-27 11:28:10|9425.4|9410.4|9425.5|9410.5|9425.5|9410.5|9425.4|9410.4|3
1630063710000|2021-08-27 11:28:30|9425.7|9410.7|9428.9|9413.9|9429.4|9414.4|9425.7|9410.7|10
1630063720000|2021-08-27 11:28:40|||||||||1
1630063730000|2021-08-27 11:28:50|||||||||1
1630063740000|2021-08-27 11:29:00|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|2
1630063780000|2021-08-27 11:29:40|||||||||1
1630063800000|2021-08-27 11:30:00|9428.9|9413.9|9426.5|9411.5|9428.9|9413.9|9426.5|9411.5|2
1630063810000|2021-08-27 11:30:10|9426.9|9411.9|9427|9412|9427|9412|9426.9|9411.9|0
1630063860000|2021-08-27 11:31:00|9428.4|9413.4|9428.9|9413.9|9428.9|9413.9|9427.9|9412.9|0
1630063870000|2021-08-27 11:31:10|||||||||1
1630063880000|2021-08-27 11:31:20|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|5
1630063900000|2021-08-27 11:31:40|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|0
1630063920000|2021-08-27 11:32:00|9429.9|9414.9|9429.2|9414.2|9429.9|9414.9|9429.2|9414.2|2
1630063930000|2021-08-27 11:32:10|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|0
1630063940000|2021-08-27 11:32:20|9429|9414|9429|9414|9429|9414|9429|9414|1
1630064010000|2021-08-27 11:33:30|9428.7|9413.7|9428.5|9413.5|9428.7|9413.7|9428.5|9413.5|2
1630064020000|2021-08-27 11:33:40|9428.2|9413.2|9427.5|9412.5|9428.2|9413.2|9427.5|9412.5|1
1630064030000|2021-08-27 11:33:50|9428|9413|9428|9413|9428|9413|9428|9413|0
1630064050000|2021-08-27 11:34:10|||||||||1
1630064080000|2021-08-27 11:34:40|9427.4|9412.4|9427.5|9412.5|9427.5|9412.5|9427|9412|2
1630064090000|2021-08-27 11:34:50|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|9426.5|9411.5|1
1630064110000|2021-08-27 11:35:10|9426.4|9411.4|9425.7|9410.7|9427.2|9412.2|9425.7|9410.7|3
1630064130000|2021-08-27 11:35:30|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|4
1630064140000|2021-08-27 11:35:40|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|0
1630064150000|2021-08-27 11:35:50|9424.5|9409.5|9425.2|9410.2|9425.7|9410.7|9424.5|9409.5|2
1630064180000|2021-08-27 11:36:20|9423.7|9408.7|9425.7|9410.7|9425.7|9410.7|9423.7|9408.7|1
1630064200000|2021-08-27 11:36:40|||||||||5
1630064220000|2021-08-27 11:37:00|9425.9|9410.9|9425.2|9410.2|9425.9|9410.9|9424.7|9409.7|1
1630064250000|2021-08-27 11:37:30|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|0
1630064260000|2021-08-27 11:37:40|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|0
1630064270000|2021-08-27 11:37:50|9426|9411|9426.7|9411.7|9426.7|9411.7|9426|9411|1
1630064280000|2021-08-27 11:38:00|9425.7|9410.7|9424.4|9409.4|9425.7|9410.7|9424.4|9409.4|0
1630064290000|2021-08-27 11:38:10|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|0
1630064320000|2021-08-27 11:38:40|9423.7|9408.7|9424.7|9409.7|9424.7|9409.7|9423.7|9408.7|1
1630064370000|2021-08-27 11:39:30|9424.4|9409.4|9423.7|9408.7|9424.4|9409.4|9423.7|9408.7|1
1630064380000|2021-08-27 11:39:40|9424|9409|9424.2|9409.2|9424.2|9409.2|9424|9409|0
1630064390000|2021-08-27 11:39:50|9423.9|9408.9|9423.7|9408.7|9423.9|9408.9|9423.7|9408.7|0
1630064410000|2021-08-27 11:40:10|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|0
1630064420000|2021-08-27 11:40:20|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|2
1630064430000|2021-08-27 11:40:30|9423.4|9408.4|9422.9|9407.9|9423.4|9408.4|9422.9|9407.9|1
1630064440000|2021-08-27 11:40:40|9422.7|9407.7|9422.4|9407.4|9422.7|9407.7|9422.4|9407.4|1
1630064460000|2021-08-27 11:41:00|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|0
1630064480000|2021-08-27 11:41:20|9421.9|9406.9|9420.9|9405.9|9421.9|9406.9|9420.9|9405.9|1
1630064490000|2021-08-27 11:41:30|9420.2|9405.2|9419.7|9404.7|9420.2|9405.2|9419.7|9404.7|1
1630064560000|2021-08-27 11:42:40|9418.7|9403.7|9418.5|9403.5|9418.7|9403.7|9418.5|9403.5|0
1630064570000|2021-08-27 11:42:50|9417.9|9402.9|9414.5|9399.5|9417.9|9402.9|9414.5|9399.5|1
1630064600000|2021-08-27 11:43:20|9416.2|9401.2|9417.2|9402.2|9417.2|9402.2|9416.2|9401.2|0
1630064610000|2021-08-27 11:43:30|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1630064660000|2021-08-27 11:44:20|9414|9399|9414|9399|9414|9399|9414|9399|1
1630064700000|2021-08-27 11:45:00|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|1
1630064720000|2021-08-27 11:45:20|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1630064760000|2021-08-27 11:46:00|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|1
1630064780000|2021-08-27 11:46:20|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1630064800000|2021-08-27 11:46:40|9416.7|9401.7|9416.9|9401.9|9417.4|9402.4|9416.7|9401.7|1
1630064810000|2021-08-27 11:46:50|9417.2|9402.2|9417.4|9402.4|9417.4|9402.4|9417.2|9402.2|0
1630064820000|2021-08-27 11:47:00|9417|9402|9416.4|9401.4|9417|9402|9416.4|9401.4|1
1630064890000|2021-08-27 11:48:10|9413|9398|9413.5|9398.5|9413.5|9398.5|9413|9398|1
1630064910000|2021-08-27 11:48:30|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1630064920000|2021-08-27 11:48:40|9413|9398|9413|9398|9413|9398|9413|9398|0
1630064940000|2021-08-27 11:49:00|9413.5|9398.5|9413.2|9398.2|9413.5|9398.5|9413.2|9398.2|0
1630064950000|2021-08-27 11:49:10|9413|9398|9413|9398|9413|9398|9413|9398|0
1630064980000|2021-08-27 11:49:40|9413.5|9398.5|9413|9398|9413.5|9398.5|9413|9398|0
1630065020000|2021-08-27 11:50:20|9413.7|9398.7|9413.5|9398.5|9413.9|9398.9|9413.5|9398.5|0
1630065030000|2021-08-27 11:50:30|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1630065040000|2021-08-27 11:50:40|9414.4|9399.4|9413.4|9398.4|9414.4|9399.4|9413.4|9398.4|0
1630065050000|2021-08-27 11:50:50|9414.7|9399.7|9413|9398|9414.7|9399.7|9413|9398|2
1630065060000|2021-08-27 11:51:00|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|0
1630065080000|2021-08-27 11:51:20|9415.4|9400.4|9418.4|9403.4|9418.4|9403.4|9415.4|9400.4|4
1630065090000|2021-08-27 11:51:30|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|3
1630065110000|2021-08-27 11:51:50|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|0
1630065150000|2021-08-27 11:52:30|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|0
1630065170000|2021-08-27 11:52:50|9422.9|9407.9|9423.4|9408.4|9423.4|9408.4|9422.9|9407.9|15
1630065180000|2021-08-27 11:53:00|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|10
1630065190000|2021-08-27 11:53:10|||||||||5
1630065200000|2021-08-27 11:53:20|9424|9409|9424|9409|9424|9409|9424|9409|0
1630065210000|2021-08-27 11:53:30|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|5
1630065230000|2021-08-27 11:53:50|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|9424.9|9409.9|8
1630065240000|2021-08-27 11:54:00|9428.2|9413.2|9426.7|9411.7|9428.2|9413.2|9426.7|9411.7|4
1630065250000|2021-08-27 11:54:10|9427.7|9412.7|9428.2|9413.2|9428.2|9413.2|9427.7|9412.7|0
1630065280000|2021-08-27 11:54:40|9427.7|9412.7|9426.7|9411.7|9427.7|9412.7|9426.7|9411.7|1
1630065300000|2021-08-27 11:55:00|9427|9412|9427|9412|9427|9412|9427|9412|0
1630065310000|2021-08-27 11:55:10|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|0
1630065330000|2021-08-27 11:55:30|9427.9|9412.9|9428.2|9413.2|9428.2|9413.2|9427.9|9412.9|0
1630065410000|2021-08-27 11:56:50|||||||||2
1630065450000|2021-08-27 11:57:30|9428|9413|9428|9413|9428|9413|9428|9413|0
1630065460000|2021-08-27 11:57:40|9427.7|9412.7|9427.5|9412.5|9427.7|9412.7|9426.5|9411.5|1
1630065470000|2021-08-27 11:57:50|9427.9|9412.9|9428|9413|9428|9413|9427.9|9412.9|1
1630065480000|2021-08-27 11:58:00|9428.4|9413.4|9429.5|9414.5|9429.5|9414.5|9428.4|9413.4|2
1630065490000|2021-08-27 11:58:10|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|0
1630065530000|2021-08-27 11:58:50|||||||||1
1630065540000|2021-08-27 11:59:00|||||||||2
1630065550000|2021-08-27 11:59:10|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|1
1630065560000|2021-08-27 11:59:20|||||||||5
1630065580000|2021-08-27 11:59:40|||||||||1
1630065590000|2021-08-27 11:59:50|9429|9414|9428|9413|9429|9414|9428|9413|1
1630065600000|2021-08-27 12:00:00|9427.3|9412.3|9419.5|9404.5|9427.3|9412.3|9419.5|9404.5|5
1630065610000|2021-08-27 12:00:10|9419|9404|9422.9|9407.9|9422.9|9407.9|9418.9|9403.9|8
1630065670000|2021-08-27 12:01:10|9420.2|9405.2|9418.7|9403.7|9420.2|9405.2|9418.7|9403.7|2
1630065680000|2021-08-27 12:01:20|9418|9403|9417.4|9402.4|9418|9403|9417.4|9402.4|1
1630065690000|2021-08-27 12:01:30|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|0
1630065740000|2021-08-27 12:02:20|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|0
1630065750000|2021-08-27 12:02:30|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|2
1630065790000|2021-08-27 12:03:10|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|0
1630065810000|2021-08-27 12:03:30|9413.7|9398.7|9409.4|9394.4|9414.7|9399.7|9409.4|9394.4|5
1630065820000|2021-08-27 12:03:40|9409.7|9394.7|9406.4|9391.4|9409.7|9394.7|9406.4|9391.4|2
1630065830000|2021-08-27 12:03:50|9406.7|9391.7|9405.7|9390.7|9406.9|9391.9|9403.5|9388.5|4
1630065840000|2021-08-27 12:04:00|9404.7|9389.7|9403.4|9388.4|9406|9391|9403.2|9388.2|15
1630065850000|2021-08-27 12:04:10|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630065880000|2021-08-27 12:04:40|9400.2|9385.2|9399.7|9384.7|9400.2|9385.2|9399.7|9384.7|2
1630065890000|2021-08-27 12:04:50|9399.9|9384.9|9400.5|9385.5|9400.5|9385.5|9399.9|9384.9|1
1630065900000|2021-08-27 12:05:00|9400.7|9385.7|9403.7|9388.7|9403.7|9388.7|9400.7|9385.7|1
1630065910000|2021-08-27 12:05:10|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1630065930000|2021-08-27 12:05:30|9404.7|9389.7|9405.7|9390.7|9405.7|9390.7|9404.7|9389.7|0
1630065940000|2021-08-27 12:05:40|9407.2|9392.2|9407.4|9392.4|9407.7|9392.7|9406.7|9391.7|6
1630065950000|2021-08-27 12:05:50|9407.7|9392.7|9408.2|9393.2|9408.2|9393.2|9407.7|9392.7|1
1630065960000|2021-08-27 12:06:00|9408.7|9393.7|9409.5|9394.5|9410.2|9395.2|9408.7|9393.7|1
1630065970000|2021-08-27 12:06:10|9408.7|9393.7|9409.2|9394.2|9409.2|9394.2|9408.7|9393.7|0
1630066000000|2021-08-27 12:06:40|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409|9394|1
1630066010000|2021-08-27 12:06:50|9412|9397|9413.5|9398.5|9413.5|9398.5|9412|9397|0
1630066020000|2021-08-27 12:07:00|9414.2|9399.2|9411.5|9396.5|9414.2|9399.2|9411.5|9396.5|2
1630066030000|2021-08-27 12:07:10|9411|9396|9412.5|9397.5|9412.5|9397.5|9411|9396|5
1630066050000|2021-08-27 12:07:30|9412.9|9397.9|9413.5|9398.5|9413.5|9398.5|9412.9|9397.9|0
1630066060000|2021-08-27 12:07:40|9414.2|9399.2|9414|9399|9414.5|9399.5|9413.5|9398.5|2
1630066070000|2021-08-27 12:07:50|9412.4|9397.4|9412|9397|9412.4|9397.4|9411.5|9396.5|0
1630066080000|2021-08-27 12:08:00|9411|9396|9411.5|9396.5|9412|9397|9410.5|9395.5|0
1630066090000|2021-08-27 12:08:10|9411.2|9396.2|9411|9396|9411.2|9396.2|9411|9396|0
1630066110000|2021-08-27 12:08:30|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|1
1630066130000|2021-08-27 12:08:50|9411.2|9396.2|9408.5|9393.5|9411.2|9396.2|9408.5|9393.5|1
1630066150000|2021-08-27 12:09:10|9408.4|9393.4|9407.2|9392.2|9408.4|9393.4|9407|9392|3
1630066170000|2021-08-27 12:09:30|9407|9392|9407|9392|9407|9392|9407|9392|1
1630066190000|2021-08-27 12:09:50|9411.5|9396.5|9409|9394|9411.9|9396.9|9409|9394|2
1630066210000|2021-08-27 12:10:10|9410|9395|9409|9394|9410|9395|9409|9394|1
1630066220000|2021-08-27 12:10:20|9408|9393|9408|9393|9408|9393|9408|9393|0
1630066230000|2021-08-27 12:10:30|9406.4|9391.4|9405.9|9390.9|9406.4|9391.4|9405.5|9390.5|1
1630066280000|2021-08-27 12:11:20|9408.5|9393.5|9410|9395|9410|9395|9408.5|9393.5|4
1630066290000|2021-08-27 12:11:30|9410.5|9395.5|9415.5|9400.5|9415.5|9400.5|9410.5|9395.5|3
1630066300000|2021-08-27 12:11:40|9415.4|9400.4|9415.5|9400.5|9415.5|9400.5|9415|9400|1
1630066310000|2021-08-27 12:11:50|9416.2|9401.2|9416.5|9401.5|9416.5|9401.5|9416.2|9401.2|1
1630066320000|2021-08-27 12:12:00|9415.5|9400.5|9416.5|9401.5|9416.5|9401.5|9415.5|9400.5|0
1630066350000|2021-08-27 12:12:30|9417|9402|9418|9403|9418|9403|9417|9402|1
1630066370000|2021-08-27 12:12:50|9419.5|9404.5|9417.7|9402.7|9419.5|9404.5|9417|9402|4
1630066380000|2021-08-27 12:13:00|9417.5|9402.5|9418|9403|9418|9403|9417.5|9402.5|0
1630066390000|2021-08-27 12:13:10|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|9419.5|9404.5|0
1630066410000|2021-08-27 12:13:30|9420|9405|9420.5|9405.5|9420.5|9405.5|9420|9405|1
1630066430000|2021-08-27 12:13:50|9421|9406|9422|9407|9422|9407|9421|9406|2
1630066440000|2021-08-27 12:14:00|9421.5|9406.5|9421.9|9406.9|9421.9|9406.9|9421.5|9406.5|0
1630066450000|2021-08-27 12:14:10|9422.7|9407.7|9422.4|9407.4|9422.7|9407.7|9422.4|9407.4|0
1630066460000|2021-08-27 12:14:20|9422.9|9407.9|9422.5|9407.5|9422.9|9407.9|9422.5|9407.5|0
1630066470000|2021-08-27 12:14:30|9422.4|9407.4|9411.5|9396.5|9422.9|9407.9|9411.5|9396.5|3
1630066480000|2021-08-27 12:14:40|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|0
1630066500000|2021-08-27 12:15:00|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|1
1630066520000|2021-08-27 12:15:20|9406.5|9391.5|9407.5|9392.5|9407.5|9392.5|9406.4|9391.4|8
1630066530000|2021-08-27 12:15:30|9407.7|9392.7|9408.7|9393.7|9408.7|9393.7|9407.7|9392.7|1
1630066570000|2021-08-27 12:16:10|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|1
1630066580000|2021-08-27 12:16:20|||||||||1
1630066590000|2021-08-27 12:16:30|9411.5|9396.5|9412.3|9397.3|9412.3|9397.3|9411.5|9396.5|2
1630066610000|2021-08-27 12:16:50|||||||||1
1630066630000|2021-08-27 12:17:10|9412.8|9397.8|9417.7|9402.7|9417.7|9402.7|9412.8|9397.8|3
1630066640000|2021-08-27 12:17:20|9417.3|9402.3|9417.2|9402.2|9417.3|9402.3|9417.2|9402.2|0
1630066650000|2021-08-27 12:17:30|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|1
1630066670000|2021-08-27 12:17:50|9417.8|9402.8|9418.2|9403.2|9418.2|9403.2|9417.8|9402.8|1
1630066680000|2021-08-27 12:18:00|9417.8|9402.8|9417.7|9402.7|9417.8|9402.8|9417.7|9402.7|0
1630066690000|2021-08-27 12:18:10|9417.8|9402.8|9418.2|9403.2|9418.2|9403.2|9417.8|9402.8|1
1630066710000|2021-08-27 12:18:30|9418.7|9403.7|9419|9404|9419|9404|9418.7|9403.7|2
1630066720000|2021-08-27 12:18:40|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|2
1630066750000|2021-08-27 12:19:10|9414.7|9399.7|9413.7|9398.7|9414.7|9399.7|9413.7|9398.7|1
1630066760000|2021-08-27 12:19:20|9413.3|9398.3|9413|9398|9413.3|9398.3|9413|9398|0
1630066770000|2021-08-27 12:19:30|9414|9399|9412.7|9397.7|9414.7|9399.7|9412.7|9397.7|1
1630066820000|2021-08-27 12:20:20|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|0
1630066830000|2021-08-27 12:20:30|||||||||2
1630066840000|2021-08-27 12:20:40|9412|9397|9412|9397|9412|9397|9412|9397|1
1630066850000|2021-08-27 12:20:50|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|1
1630066870000|2021-08-27 12:21:10|9412.7|9397.7|9417.7|9402.7|9417.7|9402.7|9412.7|9397.7|7
1630066880000|2021-08-27 12:21:20|9421.3|9406.3|9421.5|9406.5|9422|9407|9421.3|9406.3|4
1630066890000|2021-08-27 12:21:30|9419.8|9404.8|9420.3|9405.3|9420.3|9405.3|9419.3|9404.3|7
1630066900000|2021-08-27 12:21:40|9420.5|9405.5|9420.5|9405.5|9420.5|9405.5|9420.3|9405.3|4
1630066910000|2021-08-27 12:21:50|9420.8|9405.8|9421|9406|9421|9406|9420.8|9405.8|0
1630066950000|2021-08-27 12:22:30|9421.2|9406.2|9421.7|9406.7|9423.7|9408.7|9421.2|9406.2|22
1630066970000|2021-08-27 12:22:50|9422.2|9407.2|9423.2|9408.2|9423.2|9408.2|9422.2|9407.2|2
1630066990000|2021-08-27 12:23:10|9424.2|9409.2|9428.2|9413.2|9428.7|9413.7|9424.2|9409.2|19
1630067020000|2021-08-27 12:23:40|9427.7|9412.7|9427.2|9412.2|9427.7|9412.7|9427.2|9412.2|2
1630067060000|2021-08-27 12:24:20|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.2|9411.2|3
1630067070000|2021-08-27 12:24:30|9426.2|9411.2|9428.2|9413.2|9428.2|9413.2|9426.2|9411.2|2
1630067090000|2021-08-27 12:24:50|||||||||2
1630067100000|2021-08-27 12:25:00|9427.8|9412.8|9427|9412|9428.7|9413.7|9427|9412|6
1630067110000|2021-08-27 12:25:10|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|0
1630067120000|2021-08-27 12:25:20|9427|9412|9427.7|9412.7|9428.2|9413.2|9427|9412|12
1630067150000|2021-08-27 12:25:50|||||||||1
1630067160000|2021-08-27 12:26:00|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|0
1630067180000|2021-08-27 12:26:20|9427.5|9412.5|9427.7|9412.7|9427.7|9412.7|9427.5|9412.5|0
1630067200000|2021-08-27 12:26:40|9427.8|9412.8|9428.2|9413.2|9428.2|9413.2|9427.8|9412.8|1
1630067220000|2021-08-27 12:27:00|||||||||1
1630067230000|2021-08-27 12:27:10|9427.8|9412.8|9427.7|9412.7|9427.8|9412.8|9427.7|9412.7|2
1630067240000|2021-08-27 12:27:20|||||||||1
1630067250000|2021-08-27 12:27:30|9427|9412|9424|9409|9427|9412|9424|9409|16
1630067270000|2021-08-27 12:27:50|9424.2|9409.2|9426.8|9411.8|9426.8|9411.8|9424.2|9409.2|3
1630067280000|2021-08-27 12:28:00|9427|9412|9428|9413|9428.3|9413.3|9427|9412|17
1630067290000|2021-08-27 12:28:10|||||||||1
1630067300000|2021-08-27 12:28:20|9428.2|9413.2|9437.8|9422.8|9438.5|9423.5|9428.2|9413.2|8
1630067310000|2021-08-27 12:28:30|9436.3|9421.3|9437.3|9422.3|9437.3|9422.3|9436.3|9421.3|4
1630067320000|2021-08-27 12:28:40|9437.2|9422.2|9436.8|9421.8|9437.2|9422.2|9436.8|9421.8|1
1630067330000|2021-08-27 12:28:50|9437.3|9422.3|9438.3|9423.3|9438.3|9423.3|9437.3|9422.3|1
1630067340000|2021-08-27 12:29:00|9438.8|9423.8|9439.3|9424.3|9439.3|9424.3|9438.8|9423.8|1
1630067350000|2021-08-27 12:29:10|9438.8|9423.8|9438|9423|9438.8|9423.8|9438|9423|15
1630067380000|2021-08-27 12:29:40|9436.5|9421.5|9436.2|9421.2|9437.5|9422.5|9436.2|9421.2|13
1630067390000|2021-08-27 12:29:50|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1630067400000|2021-08-27 12:30:00|9436.8|9421.8|9436.5|9421.5|9437.8|9422.8|9436.5|9421.5|1
1630067410000|2021-08-27 12:30:10|||||||||1
1630067420000|2021-08-27 12:30:20|9436.8|9421.8|9441|9426|9441.3|9426.3|9436.8|9421.8|10
1630067430000|2021-08-27 12:30:30|9440.5|9425.5|9441|9426|9441|9426|9440.5|9425.5|5
1630067450000|2021-08-27 12:30:50|9439|9424|9439.2|9424.2|9439.2|9424.2|9437.5|9422.5|5
1630067460000|2021-08-27 12:31:00|9439.5|9424.5|9446.5|9431.5|9446.5|9431.5|9439.5|9424.5|12
1630067470000|2021-08-27 12:31:10|9448.3|9433.3|9448.8|9433.8|9448.8|9433.8|9448.3|9433.3|9
1630067480000|2021-08-27 12:31:20|9448.3|9433.3|9447|9432|9448.3|9433.3|9447|9432|6
1630067490000|2021-08-27 12:31:30|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|0
1630067500000|2021-08-27 12:31:40|9444.5|9429.5|9444.5|9429.5|9445.5|9430.5|9444|9429|9
1630067510000|2021-08-27 12:31:50|9444.2|9429.2|9444|9429|9444.2|9429.2|9444|9429|0
1630067530000|2021-08-27 12:32:10|9443.8|9428.8|9441.2|9426.2|9443.8|9428.8|9440.8|9425.8|10
1630067540000|2021-08-27 12:32:20|||||||||2
1630067550000|2021-08-27 12:32:30|9441|9426|9442.2|9427.2|9442.8|9427.8|9441|9426|4
1630067560000|2021-08-27 12:32:40|9442.8|9427.8|9443.3|9428.3|9443.3|9428.3|9442.8|9427.8|0
1630067580000|2021-08-27 12:33:00|9445|9430|9447.2|9432.2|9447.7|9432.7|9445|9430|5
1630067590000|2021-08-27 12:33:10|9446.2|9431.2|9445.7|9430.7|9446.2|9431.2|9445.7|9430.7|4
1630067610000|2021-08-27 12:33:30|9445|9430|9444.3|9429.3|9445|9430|9444.3|9429.3|1
1630067620000|2021-08-27 12:33:40|9444.5|9429.5|9443.2|9428.2|9444.5|9429.5|9443.2|9428.2|2
1630067630000|2021-08-27 12:33:50|9445|9430|9445|9430|9445|9430|9445|9430|1
1630067640000|2021-08-27 12:34:00|9444.7|9429.7|9443.2|9428.2|9444.7|9429.7|9443.2|9428.2|1
1630067680000|2021-08-27 12:34:40|||||||||1
1630067710000|2021-08-27 12:35:10|||||||||1
1630067720000|2021-08-27 12:35:20|9442.3|9427.3|9439.7|9424.7|9442.3|9427.3|9438.8|9423.8|4
1630067730000|2021-08-27 12:35:30|9439.5|9424.5|9439.7|9424.7|9439.7|9424.7|9439.5|9424.5|2
1630067740000|2021-08-27 12:35:40|9440.3|9425.3|9441.3|9426.3|9441.3|9426.3|9440.3|9425.3|1
1630067750000|2021-08-27 12:35:50|9441.7|9426.7|9443.2|9428.2|9443.2|9428.2|9441.7|9426.7|2
1630067760000|2021-08-27 12:36:00|9443.5|9428.5|9443.5|9428.5|9443.5|9428.5|9442.8|9427.8|0
1630067770000|2021-08-27 12:36:10|9444|9429|9444|9429|9444|9429|9444|9429|0
1630067780000|2021-08-27 12:36:20|9443|9428|9443|9428|9443|9428|9443|9428|3
1630067820000|2021-08-27 12:37:00|9441.7|9426.7|9440.8|9425.8|9441.7|9426.7|9440.8|9425.8|1
1630067830000|2021-08-27 12:37:10|9437.8|9422.8|9437.3|9422.3|9437.8|9422.8|9436.7|9421.7|2
1630067850000|2021-08-27 12:37:30|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|0
1630067860000|2021-08-27 12:37:40|9441|9426|9442.3|9427.3|9442.3|9427.3|9441|9426|3
1630067880000|2021-08-27 12:38:00|9442.8|9427.8|9445.7|9430.7|9445.7|9430.7|9442.8|9427.8|2
1630067890000|2021-08-27 12:38:10|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|2
1630067900000|2021-08-27 12:38:20|9443.8|9428.8|9444.3|9429.3|9444.7|9429.7|9443.8|9428.8|23
1630067950000|2021-08-27 12:39:10|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|0
1630067960000|2021-08-27 12:39:20|9443.8|9428.8|9438.3|9423.3|9443.8|9428.8|9438.3|9423.3|9
1630067970000|2021-08-27 12:39:30|9438.5|9423.5|9438.8|9423.8|9438.8|9423.8|9437.2|9422.2|1
1630067980000|2021-08-27 12:39:40|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|0
1630067990000|2021-08-27 12:39:50|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|0
1630068000000|2021-08-27 12:40:00|9437.7|9422.7|9437.2|9422.2|9437.7|9422.7|9437.2|9422.2|0
1630068020000|2021-08-27 12:40:20|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|1
1630068030000|2021-08-27 12:40:30|9439.7|9424.7|9441.2|9426.2|9441.2|9426.2|9439.7|9424.7|3
1630068040000|2021-08-27 12:40:40|9442|9427|9442|9427|9442|9427|9441.5|9426.5|1
1630068060000|2021-08-27 12:41:00|9442.2|9427.2|9442|9427|9443.2|9428.2|9441.3|9426.3|2
1630068070000|2021-08-27 12:41:10|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|0
1630068090000|2021-08-27 12:41:30|9442|9427|9442|9427|9442|9427|9442|9427|1
1630068100000|2021-08-27 12:41:40|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|1
1630068110000|2021-08-27 12:41:50|9443|9428|9443|9428|9443|9428|9443|9428|0
1630068120000|2021-08-27 12:42:00|9442.3|9427.3|9442.7|9427.7|9442.7|9427.7|9442.3|9427.3|0
1630068130000|2021-08-27 12:42:10|9443|9428|9443|9428|9443|9428|9443|9428|0
1630068150000|2021-08-27 12:42:30|9441.5|9426.5|9439.8|9424.8|9441.5|9426.5|9439.8|9424.8|7
1630068160000|2021-08-27 12:42:40|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|0
1630068170000|2021-08-27 12:42:50|9439.5|9424.5|9439.2|9424.2|9439.7|9424.7|9438.5|9423.5|0
1630068200000|2021-08-27 12:43:20|9438.5|9423.5|9437.7|9422.7|9438.5|9423.5|9437.7|9422.7|0
1630068210000|2021-08-27 12:43:30|9437.2|9422.2|9436.2|9421.2|9437.7|9422.7|9436.2|9421.2|1
1630068220000|2021-08-27 12:43:40|9435.8|9420.8|9435.2|9420.2|9436|9421|9435.2|9420.2|1
1630068260000|2021-08-27 12:44:20|9437.5|9422.5|9440|9425|9440|9425|9437.5|9422.5|2
1630068270000|2021-08-27 12:44:30|9440.2|9425.2|9441.1|9426.1|9441.1|9426.1|9439.7|9424.7|1
1630068280000|2021-08-27 12:44:40|9441.5|9426.5|9441.8|9426.8|9441.8|9426.8|9441.5|9426.5|0
1630068300000|2021-08-27 12:45:00|9442|9427|9441|9426|9442|9427|9441|9426|0
1630068330000|2021-08-27 12:45:30|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|9441.2|9426.2|0
1630068340000|2021-08-27 12:45:40|9439.2|9424.2|9438.7|9423.7|9439.2|9424.2|9438.7|9423.7|3
1630068370000|2021-08-27 12:46:10|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|0
1630068400000|2021-08-27 12:46:40|9439.2|9424.2|9439.2|9424.2|9439.7|9424.7|9439.2|9424.2|1
1630068410000|2021-08-27 12:46:50|9439.7|9424.7|9438.7|9423.7|9439.7|9424.7|9438.7|9423.7|8
1630068420000|2021-08-27 12:47:00|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|9438.2|9423.2|0
1630068440000|2021-08-27 12:47:20|9437.7|9422.7|9438|9423|9438|9423|9437.7|9422.7|0
1630068450000|2021-08-27 12:47:30|9438.2|9423.2|9432.2|9417.2|9438.2|9423.2|9432.2|9417.2|7
1630068460000|2021-08-27 12:47:40|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1630068470000|2021-08-27 12:47:50|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9430.7|9415.7|0
1630068480000|2021-08-27 12:48:00|9430.8|9415.8|9431|9416|9431|9416|9430.8|9415.8|0
1630068490000|2021-08-27 12:48:10|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1630068500000|2021-08-27 12:48:20|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1630068510000|2021-08-27 12:48:30|9431.5|9416.5|9431.2|9416.2|9431.5|9416.5|9431.2|9416.2|4
1630068520000|2021-08-27 12:48:40|9430.8|9415.8|9427.3|9412.3|9430.8|9415.8|9427.3|9412.3|1
1630068550000|2021-08-27 12:49:10|9427.7|9412.7|9431.7|9416.7|9431.7|9416.7|9427.7|9412.7|7
1630068580000|2021-08-27 12:49:40|9432|9417|9432.2|9417.2|9432.2|9417.2|9432|9417|1
1630068600000|2021-08-27 12:50:00|9433.7|9418.7|9436.2|9421.2|9436.2|9421.2|9433.7|9418.7|1
1630068620000|2021-08-27 12:50:20|9434.7|9419.7|9432.7|9417.7|9434.7|9419.7|9432.7|9417.7|3
1630068630000|2021-08-27 12:50:30|9433.3|9418.3|9433.7|9418.7|9433.7|9418.7|9433.3|9418.3|0
1630068650000|2021-08-27 12:50:50|9434|9419|9434.2|9419.2|9434.2|9419.2|9434|9419|0
1630068660000|2021-08-27 12:51:00|9433.7|9418.7|9433.7|9418.7|9433.7|9418.7|9433|9418|0
1630068690000|2021-08-27 12:51:30|9433.8|9418.8|9434.7|9419.7|9434.7|9419.7|9433.7|9418.7|3
1630068700000|2021-08-27 12:51:40|9435|9420|9431.8|9416.8|9435.2|9420.2|9431.8|9416.8|6
1630068710000|2021-08-27 12:51:50|9433.3|9418.3|9433.5|9418.5|9433.8|9418.8|9433.3|9418.3|1
1630068720000|2021-08-27 12:52:00|9433.3|9418.3|9434.2|9419.2|9434.2|9419.2|9433.3|9418.3|0
1630068730000|2021-08-27 12:52:10|9432|9417|9431.8|9416.8|9432|9417|9431.5|9416.5|1
1630068760000|2021-08-27 12:52:40|9431.3|9416.3|9431.7|9416.7|9431.7|9416.7|9431.3|9416.3|1
1630068770000|2021-08-27 12:52:50|9431.5|9416.5|9431.8|9416.8|9431.8|9416.8|9431.3|9416.3|0
1630068780000|2021-08-27 12:53:00|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|0
1630068790000|2021-08-27 12:53:10|9430.3|9415.3|9428.8|9413.8|9430.8|9415.8|9428.8|9413.8|1
1630068820000|2021-08-27 12:53:40|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|0
1630068840000|2021-08-27 12:54:00|9428.8|9413.8|9428.3|9413.3|9428.8|9413.8|9428.3|9413.3|0
1630068880000|2021-08-27 12:54:40|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|8
1630068890000|2021-08-27 12:54:50|9426.3|9411.3|9424.8|9409.8|9426.3|9411.3|9424.8|9409.8|3
1630068900000|2021-08-27 12:55:00|9425|9410|9426|9411|9426|9411|9425|9410|0
1630068920000|2021-08-27 12:55:20|9428.5|9413.5|9429.1|9414.1|9429.1|9414.1|9428.5|9413.5|3
1630068930000|2021-08-27 12:55:30|9429.5|9414.5|9430|9415|9430|9415|9429.5|9414.5|1
1630068950000|2021-08-27 12:55:50|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|1
1630068960000|2021-08-27 12:56:00|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|9430|9415|0
1630068970000|2021-08-27 12:56:10|9433|9418|9431.5|9416.5|9433|9418|9431.5|9416.5|0
1630068980000|2021-08-27 12:56:20|9431|9416|9430.5|9415.5|9431|9416|9430.5|9415.5|0
1630068990000|2021-08-27 12:56:30|9429|9414|9429|9414|9429.3|9414.3|9428.5|9413.5|2
1630069000000|2021-08-27 12:56:40|9429.5|9414.5|9429.8|9414.8|9430|9415|9429.5|9414.5|0
1630069010000|2021-08-27 12:56:50|9429|9414|9429|9414|9429|9414|9429|9414|0
1630069020000|2021-08-27 12:57:00|9428.5|9413.5|9426.3|9411.3|9428.5|9413.5|9426.3|9411.3|1
1630069030000|2021-08-27 12:57:10|9425.5|9410.5|9429.5|9414.5|9429.8|9414.8|9425.2|9410.2|6
1630069040000|2021-08-27 12:57:20|9429.2|9414.2|9426.5|9411.5|9429.2|9414.2|9426.5|9411.5|1
1630069050000|2021-08-27 12:57:30|9426.2|9411.2|9425.3|9410.3|9426.2|9411.2|9422.5|9407.5|5
1630069060000|2021-08-27 12:57:40|9426.5|9411.5|9423|9408|9426.5|9411.5|9423|9408|2
1630069100000|2021-08-27 12:58:20|9424|9409|9426|9411|9426|9411|9424|9409|1
1630069110000|2021-08-27 12:58:30|9426.5|9411.5|9427.5|9412.5|9427.5|9412.5|9426.5|9411.5|1
1630069130000|2021-08-27 12:58:50|9428|9413|9429|9414|9429|9414|9428|9413|1
1630069140000|2021-08-27 12:59:00|9428|9413|9428|9413|9428|9413|9428|9413|0
1630069150000|2021-08-27 12:59:10|9426|9411|9425|9410|9426.6|9411.6|9425|9410|0
1630069160000|2021-08-27 12:59:20|9424.5|9409.5|9424.5|9409.5|9425|9410|9424.5|9409.5|2
1630069170000|2021-08-27 12:59:30|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|9425.8|9410.8|0
1630069180000|2021-08-27 12:59:40|9426.8|9411.8|9427|9412|9427|9412|9426.8|9411.8|1
1630069190000|2021-08-27 12:59:50|9426.7|9411.7|9426.5|9411.5|9426.7|9411.7|9426.5|9411.5|0
1630069200000|2021-08-27 13:00:00|9426.8|9411.8|9429|9414|9429|9414|9426.8|9411.8|0
1630069220000|2021-08-27 13:00:20|9428.8|9413.8|9428.7|9413.7|9428.8|9413.8|9428.7|9413.7|0
1630069230000|2021-08-27 13:00:30|9429.2|9414.2|9428.8|9413.8|9429.2|9414.2|9428.8|9413.8|0
1630069240000|2021-08-27 13:00:40|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|0
1630069250000|2021-08-27 13:00:50|9425.7|9410.7|9424.7|9409.7|9425.7|9410.7|9424.7|9409.7|6
1630069270000|2021-08-27 13:01:10|9424.3|9409.3|9424.5|9409.5|9424.5|9409.5|9424|9409|0
1630069280000|2021-08-27 13:01:20|9424.2|9409.2|9423.7|9408.7|9424.5|9409.5|9423.7|9408.7|1
1630069290000|2021-08-27 13:01:30|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|0
1630069320000|2021-08-27 13:02:00|9423.3|9408.3|9425|9410|9425|9410|9423.3|9408.3|4
1630069330000|2021-08-27 13:02:10|9427.7|9412.7|9428.2|9413.2|9428.3|9413.3|9427.7|9412.7|2
1630069340000|2021-08-27 13:02:20|9425.6|9410.6|9425.3|9410.3|9425.6|9410.6|9425.3|9410.3|3
1630069350000|2021-08-27 13:02:30|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|0
1630069360000|2021-08-27 13:02:40|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|0
1630069370000|2021-08-27 13:02:50|9424|9409|9423.5|9408.5|9424|9409|9423.5|9408.5|0
1630069380000|2021-08-27 13:03:00|9423.6|9408.6|9423.5|9408.5|9423.6|9408.6|9423.1|9408.1|0
1630069390000|2021-08-27 13:03:10|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|0
1630069400000|2021-08-27 13:03:20|9422.6|9407.6|9421.1|9406.1|9422.6|9407.6|9421.1|9406.1|1
1630069410000|2021-08-27 13:03:30|9421.8|9406.8|9422.1|9407.1|9422.1|9407.1|9421.8|9406.8|0
1630069420000|2021-08-27 13:03:40|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|1
1630069430000|2021-08-27 13:03:50|9420.8|9405.8|9420.1|9405.1|9420.8|9405.8|9420.1|9405.1|3
1630069440000|2021-08-27 13:04:00|9419.8|9404.8|9419.1|9404.1|9419.8|9404.8|9418.8|9403.8|3
1630069450000|2021-08-27 13:04:10|9418.8|9403.8|9418|9403|9418.8|9403.8|9418|9403|0
1630069460000|2021-08-27 13:04:20|9417.3|9402.3|9417|9402|9417.3|9402.3|9417|9402|0
1630069470000|2021-08-27 13:04:30|9416.6|9401.6|9419.5|9404.5|9419.6|9404.6|9416.6|9401.6|6
1630069480000|2021-08-27 13:04:40|9419.6|9404.6|9419.6|9404.6|9419.6|9404.6|9419.6|9404.6|0
1630069500000|2021-08-27 13:05:00|9420|9405|9421.6|9406.6|9423.1|9408.1|9420|9405|1
1630069510000|2021-08-27 13:05:10|9421.3|9406.3|9420.1|9405.1|9421.3|9406.3|9419.6|9404.6|1
1630069520000|2021-08-27 13:05:20|9421.1|9406.1|9418.1|9403.1|9421.1|9406.1|9418.1|9403.1|0
1630069530000|2021-08-27 13:05:30|9416.8|9401.8|9417.3|9402.3|9417.3|9402.3|9416.8|9401.8|1
1630069560000|2021-08-27 13:06:00|9418|9403|9418.1|9403.1|9418.6|9403.6|9418|9403|3
1630069570000|2021-08-27 13:06:10|9417.1|9402.1|9414.5|9399.5|9417.1|9402.1|9414.5|9399.5|2
1630069580000|2021-08-27 13:06:20|9414.3|9399.3|9413.5|9398.5|9414.3|9399.3|9413.5|9398.5|1
1630069590000|2021-08-27 13:06:30|9412.5|9397.5|9411.1|9396.1|9412.5|9397.5|9411.1|9396.1|1
1630069620000|2021-08-27 13:07:00|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|1
1630069630000|2021-08-27 13:07:10|9409.8|9394.8|9411.3|9396.3|9411.6|9396.6|9408.6|9393.6|14
1630069640000|2021-08-27 13:07:20|9410|9395|9410|9395|9410|9395|9410|9395|2
1630069650000|2021-08-27 13:07:30|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|4
1630069660000|2021-08-27 13:07:40|||||||||2
1630069670000|2021-08-27 13:07:50|||||||||10
1630069680000|2021-08-27 13:08:00|9409.3|9394.3|9411.6|9396.6|9411.6|9396.6|9409.1|9394.1|14
1630069690000|2021-08-27 13:08:10|9411.1|9396.1|9409.6|9394.6|9411.1|9396.1|9409.6|9394.6|6
1630069710000|2021-08-27 13:08:30|||||||||1
1630069720000|2021-08-27 13:08:40|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|4
1630069760000|2021-08-27 13:09:20|9411.5|9396.5|9413.1|9398.1|9413.1|9398.1|9411.5|9396.5|1
1630069790000|2021-08-27 13:09:50|9416.6|9401.6|9416.8|9401.8|9417|9402|9416.6|9401.6|2
1630069800000|2021-08-27 13:10:00|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|0
1630069810000|2021-08-27 13:10:10|9416.3|9401.3|9416.1|9401.1|9416.3|9401.3|9416.1|9401.1|1
1630069820000|2021-08-27 13:10:20|9416.5|9401.5|9416.1|9401.1|9416.6|9401.6|9416.1|9401.1|18
1630069830000|2021-08-27 13:10:30|9416|9401|9412.8|9397.8|9416|9401|9412.8|9397.8|12
1630069850000|2021-08-27 13:10:50|9413.1|9398.1|9413.3|9398.3|9413.3|9398.3|9413.1|9398.1|0
1630069860000|2021-08-27 13:11:00|9412.8|9397.8|9412.6|9397.6|9413.3|9398.3|9412.3|9397.3|17
1630069870000|2021-08-27 13:11:10|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|0
1630069880000|2021-08-27 13:11:20|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|4
1630069890000|2021-08-27 13:11:30|9409.8|9394.8|9410.1|9395.1|9410.1|9395.1|9409.8|9394.8|7
1630069900000|2021-08-27 13:11:40|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1630069960000|2021-08-27 13:12:40|9410|9395|9414.5|9399.5|9414.5|9399.5|9410|9395|7
1630069970000|2021-08-27 13:12:50|9413.5|9398.5|9414|9399|9414|9399|9413.5|9398.5|7
1630069980000|2021-08-27 13:13:00|9413|9398|9415.5|9400.5|9415.5|9400.5|9413|9398|0
1630069990000|2021-08-27 13:13:10|9416|9401|9416|9401|9416|9401|9416|9401|6
1630070000000|2021-08-27 13:13:20|9416.3|9401.3|9416.8|9401.8|9416.8|9401.8|9416.3|9401.3|4
1630070010000|2021-08-27 13:13:30|9416.5|9401.5|9415.3|9400.3|9416.5|9401.5|9415.3|9400.3|0
1630070020000|2021-08-27 13:13:40|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|9415.5|9400.5|16
1630070040000|2021-08-27 13:14:00|9415.6|9400.6|9416.6|9401.6|9416.6|9401.6|9414.6|9399.6|1
1630070090000|2021-08-27 13:14:50|9416.1|9401.1|9415.6|9400.6|9416.1|9401.1|9415.6|9400.6|0
1630070100000|2021-08-27 13:15:00|9416|9401|9414.6|9399.6|9416|9401|9413.6|9398.6|5
1630070110000|2021-08-27 13:15:10|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|0
1630070120000|2021-08-27 13:15:20|9413.8|9398.8|9413.6|9398.6|9413.8|9398.8|9413.6|9398.6|0
1630070130000|2021-08-27 13:15:30|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|0
1630070140000|2021-08-27 13:15:40|9413.1|9398.1|9410.8|9395.8|9413.1|9398.1|9410.8|9395.8|1
1630070160000|2021-08-27 13:16:00|9410.3|9395.3|9409.5|9394.5|9410.3|9395.3|9409.5|9394.5|0
1630070210000|2021-08-27 13:16:50|9410.6|9395.6|9412|9397|9412|9397|9410.6|9395.6|4
1630070220000|2021-08-27 13:17:00|9412.1|9397.1|9411.3|9396.3|9412.1|9397.1|9411.3|9396.3|0
1630070230000|2021-08-27 13:17:10|9411.5|9396.5|9412|9397|9412|9397|9411.5|9396.5|5
1630070240000|2021-08-27 13:17:20|9412.1|9397.1|9411.8|9396.8|9412.1|9397.1|9411.8|9396.8|2
1630070260000|2021-08-27 13:17:40|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1630070330000|2021-08-27 13:18:50|9412|9397|9412.3|9397.3|9412.3|9397.3|9412|9397|0
1630070340000|2021-08-27 13:19:00|9411|9396|9411|9396|9411|9396|9411|9396|0
1630070350000|2021-08-27 13:19:10|9409.3|9394.3|9408.6|9393.6|9409.3|9394.3|9408.6|9393.6|10
1630070360000|2021-08-27 13:19:20|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|1
1630070380000|2021-08-27 13:19:40|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|0
1630070390000|2021-08-27 13:19:50|9409.5|9394.5|9409.1|9394.1|9409.5|9394.5|9409.1|9394.1|0
1630070400000|2021-08-27 13:20:00|9408.8|9393.8|9401.3|9386.3|9408.8|9393.8|9401.3|9386.3|28
1630070410000|2021-08-27 13:20:10|9401|9386|9398.6|9383.6|9401|9386|9398.3|9383.3|2
1630070420000|2021-08-27 13:20:20|9400.6|9385.6|9401.3|9386.3|9401.3|9386.3|9400.6|9385.6|7
1630070430000|2021-08-27 13:20:30|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|3
1630070440000|2021-08-27 13:20:40|9400.3|9385.3|9398.5|9383.5|9400.3|9385.3|9398.5|9383.5|10
1630070450000|2021-08-27 13:20:50|9398.3|9383.3|9398|9383|9398.3|9383.3|9398|9383|2
1630070460000|2021-08-27 13:21:00|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1630070470000|2021-08-27 13:21:10|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1630070480000|2021-08-27 13:21:20|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|2
1630070500000|2021-08-27 13:21:40|9400|9385|9400|9385|9400|9385|9400|9385|2
1630070510000|2021-08-27 13:21:50|9399.5|9384.5|9399|9384|9399.5|9384.5|9399|9384|0
1630070520000|2021-08-27 13:22:00|||||||||3
1630070530000|2021-08-27 13:22:10|9398.3|9383.3|9398.3|9383.3|9398.6|9383.6|9398.3|9383.3|4
1630070540000|2021-08-27 13:22:20|9398.6|9383.6|9397.8|9382.8|9398.6|9383.6|9397.8|9382.8|3
1630070550000|2021-08-27 13:22:30|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1630070560000|2021-08-27 13:22:40|||||||||5
1630070580000|2021-08-27 13:23:00|9397|9382|9394.6|9379.6|9397|9382|9393.6|9378.6|8
1630070590000|2021-08-27 13:23:10|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|1
1630070620000|2021-08-27 13:23:40|9394.5|9379.5|9394.3|9379.3|9394.5|9379.5|9394.3|9379.3|1
1630070630000|2021-08-27 13:23:50|9394|9379|9395.6|9380.6|9395.6|9380.6|9393.8|9378.8|4
1630070640000|2021-08-27 13:24:00|9396.3|9381.3|9394.6|9379.6|9397|9382|9394.6|9379.6|2
1630070650000|2021-08-27 13:24:10|9394.3|9379.3|9394.1|9379.1|9394.3|9379.3|9394.1|9379.1|0
1630070660000|2021-08-27 13:24:20|9395.8|9380.8|9396.8|9381.8|9396.8|9381.8|9395.8|9380.8|2
1630070670000|2021-08-27 13:24:30|9397.3|9382.3|9398.1|9383.1|9398.1|9383.1|9397.3|9382.3|1
1630070680000|2021-08-27 13:24:40|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1630070730000|2021-08-27 13:25:30|9398.1|9383.1|9398.3|9383.3|9398.3|9383.3|9398.1|9383.1|0
1630070740000|2021-08-27 13:25:40|9398.5|9383.5|9397.8|9382.8|9399.1|9384.1|9397.8|9382.8|2
1630070760000|2021-08-27 13:26:00|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|1
1630070770000|2021-08-27 13:26:10|9395.6|9380.6|9395.8|9380.8|9395.8|9380.8|9395.6|9380.6|0
1630070810000|2021-08-27 13:26:50|||||||||1
1630070820000|2021-08-27 13:27:00|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1630070830000|2021-08-27 13:27:10|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1630070850000|2021-08-27 13:27:30|9394.5|9379.5|9393|9378|9394.5|9379.5|9393|9378|3
1630070860000|2021-08-27 13:27:40|9392.6|9377.6|9392.1|9377.1|9392.6|9377.6|9392.1|9377.1|0
1630070870000|2021-08-27 13:27:50|9393.6|9378.6|9394.1|9379.1|9394.8|9379.8|9393.5|9378.5|9
1630070880000|2021-08-27 13:28:00|9394.3|9379.3|9393.8|9378.8|9394.3|9379.3|9393.3|9378.3|1
1630070890000|2021-08-27 13:28:10|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|1
1630070900000|2021-08-27 13:28:20|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1630070920000|2021-08-27 13:28:40|9395.6|9380.6|9397.6|9382.6|9397.6|9382.6|9395.6|9380.6|2
1630070930000|2021-08-27 13:28:50|9397.1|9382.1|9396.5|9381.5|9397.1|9382.1|9396.5|9381.5|1
1630070940000|2021-08-27 13:29:00|9396.3|9381.3|9397.3|9382.3|9397.3|9382.3|9396.3|9381.3|0
1630070950000|2021-08-27 13:29:10|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|2
1630070960000|2021-08-27 13:29:20|9397.8|9382.8|9398.1|9383.1|9398.1|9383.1|9397.8|9382.8|0
1630070980000|2021-08-27 13:29:40|9397.5|9382.5|9396.8|9381.8|9397.5|9382.5|9396.8|9381.8|1
1630071000000|2021-08-27 13:30:00|9396.5|9381.5|9400.6|9385.6|9400.6|9385.6|9393.5|9378.5|33
1630071010000|2021-08-27 13:30:10|9401|9386|9401.5|9386.5|9401.5|9386.5|9399.5|9384.5|18
1630071020000|2021-08-27 13:30:20|9401.3|9386.3|9395.5|9380.5|9401.6|9386.6|9395.5|9380.5|5
1630071030000|2021-08-27 13:30:30|9395.8|9380.8|9395.6|9380.6|9395.8|9380.8|9395.6|9380.6|0
1630071040000|2021-08-27 13:30:40|9396.1|9381.1|9399|9384|9399|9384|9396.1|9381.1|10
1630071050000|2021-08-27 13:30:50|9399.1|9384.1|9403.5|9388.5|9403.8|9388.8|9399.1|9384.1|17
1630071060000|2021-08-27 13:31:00|9403|9388|9403|9388|9403|9388|9403|9388|10
1630071070000|2021-08-27 13:31:10|9403.3|9388.3|9403.1|9388.1|9403.5|9388.5|9403|9388|0
1630071080000|2021-08-27 13:31:20|9404|9389|9404.5|9389.5|9405.8|9390.8|9403.8|9388.8|17
1630071090000|2021-08-27 13:31:30|9404|9389|9401.3|9386.3|9404|9389|9400.8|9385.8|21
1630071100000|2021-08-27 13:31:40|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1630071110000|2021-08-27 13:31:50|9401.5|9386.5|9401.6|9386.6|9401.6|9386.6|9401.1|9386.1|0
1630071120000|2021-08-27 13:32:00|9400.6|9385.6|9401.6|9386.6|9401.6|9386.6|9400.6|9385.6|10
1630071140000|2021-08-27 13:32:20|9401|9386|9401.1|9386.1|9401.1|9386.1|9401|9386|10
1630071150000|2021-08-27 13:32:30|9401.6|9386.6|9401.1|9386.1|9401.6|9386.6|9401.1|9386.1|0
1630071160000|2021-08-27 13:32:40|9401.6|9386.6|9400.6|9385.6|9401.6|9386.6|9400.6|9385.6|3
1630071170000|2021-08-27 13:32:50|9400.1|9385.1|9397.5|9382.5|9400.1|9385.1|9397.1|9382.1|3
1630071180000|2021-08-27 13:33:00|9397.6|9382.6|9397.1|9382.1|9398.5|9383.5|9397.1|9382.1|6
1630071190000|2021-08-27 13:33:10|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1630071210000|2021-08-27 13:33:30|9395.8|9380.8|9393.8|9378.8|9395.8|9380.8|9393.8|9378.8|2
1630071220000|2021-08-27 13:33:40|9392.5|9377.5|9391.1|9376.1|9392.5|9377.5|9391.1|9376.1|11
1630071230000|2021-08-27 13:33:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|5
1630071240000|2021-08-27 13:34:00|9393.6|9378.6|9391.1|9376.1|9393.6|9378.6|9391.1|9376.1|6
1630071250000|2021-08-27 13:34:10|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|17
1630071260000|2021-08-27 13:34:20|9391.1|9376.1|9382.6|9367.6|9391.1|9376.1|9382.6|9367.6|19
1630071270000|2021-08-27 13:34:30|9381.5|9366.5|9385|9370|9385|9370|9381.5|9366.5|2
1630071280000|2021-08-27 13:34:40|9385.6|9370.6|9382.5|9367.5|9385.6|9370.6|9382.5|9367.5|4
1630071290000|2021-08-27 13:34:50|9382.6|9367.6|9379.8|9364.8|9382.6|9367.6|9379.8|9364.8|4
1630071300000|2021-08-27 13:35:00|9378.6|9363.6|9373.8|9358.8|9379.6|9364.6|9373.8|9358.8|11
1630071310000|2021-08-27 13:35:10|9372.8|9357.8|9373|9358|9374.6|9359.6|9372.3|9357.3|1
1630071320000|2021-08-27 13:35:20|9374.8|9359.8|9375.8|9360.8|9375.8|9360.8|9374.8|9359.8|2
1630071330000|2021-08-27 13:35:30|9376|9361|9375.5|9360.5|9376|9361|9375.1|9360.1|1
1630071340000|2021-08-27 13:35:40|9375.1|9360.1|9375.1|9360.1|9375.5|9360.5|9373.5|9358.5|2
1630071350000|2021-08-27 13:35:50|9375|9360|9371|9356|9375|9360|9370.6|9355.6|10
1630071360000|2021-08-27 13:36:00|9372.5|9357.5|9373.3|9358.3|9374.3|9359.3|9371.5|9356.5|3
1630071370000|2021-08-27 13:36:10|9372|9357|9370|9355|9372|9357|9370|9355|4
1630071380000|2021-08-27 13:36:20|||||||||2
1630071390000|2021-08-27 13:36:30|9373.8|9358.8|9378.3|9363.3|9378.3|9363.3|9373.8|9358.8|22
1630071400000|2021-08-27 13:36:40|9378|9363|9378|9363|9378|9363|9378|9363|1
1630071410000|2021-08-27 13:36:50|9377.5|9362.5|9377.3|9362.3|9377.5|9362.5|9377.3|9362.3|0
1630071420000|2021-08-27 13:37:00|9377|9362|9377.6|9362.6|9378.6|9363.6|9376.6|9361.6|4
1630071430000|2021-08-27 13:37:10|9378.6|9363.6|9380.1|9365.1|9380.6|9365.6|9378.6|9363.6|1
1630071440000|2021-08-27 13:37:20|9381.6|9366.6|9384.5|9369.5|9386.3|9371.3|9381.6|9366.6|18
1630071450000|2021-08-27 13:37:30|9385|9370|9384.1|9369.1|9386.6|9371.6|9384.1|9369.1|13
1630071460000|2021-08-27 13:37:40|9383.5|9368.5|9383.1|9368.1|9384.1|9369.1|9383.1|9368.1|1
1630071470000|2021-08-27 13:37:50|9381.8|9366.8|9385.8|9370.8|9385.8|9370.8|9381.8|9366.8|2
1630071480000|2021-08-27 13:38:00|9386.1|9371.1|9384.3|9369.3|9386.1|9371.1|9384.3|9369.3|0
1630071490000|2021-08-27 13:38:10|9384.8|9369.8|9385|9370|9385|9370|9384.8|9369.8|1
1630071510000|2021-08-27 13:38:30|9385.1|9370.1|9385|9370|9385.5|9370.5|9385|9370|2
1630071520000|2021-08-27 13:38:40|||||||||1
1630071540000|2021-08-27 13:39:00|9380.6|9365.6|9379.6|9364.6|9381|9366|9379.6|9364.6|7
1630071550000|2021-08-27 13:39:10|9378.6|9363.6|9380|9365|9380|9365|9378.6|9363.6|5
1630071560000|2021-08-27 13:39:20|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1630071570000|2021-08-27 13:39:30|9381|9366|9387|9372|9387.5|9372.5|9381|9366|30
1630071590000|2021-08-27 13:39:50|9386.6|9371.6|9387|9372|9387|9372|9386.6|9371.6|0
1630071600000|2021-08-27 13:40:00|9387.5|9372.5|9387.1|9372.1|9387.5|9372.5|9387.1|9372.1|0
1630071620000|2021-08-27 13:40:20|9387.6|9372.6|9386.1|9371.1|9387.6|9372.6|9386.1|9371.1|3
1630071630000|2021-08-27 13:40:30|9386.5|9371.5|9387.1|9372.1|9387.1|9372.1|9386.5|9371.5|22
1630071640000|2021-08-27 13:40:40|9390|9375|9392|9377|9393|9378|9390|9375|3
1630071650000|2021-08-27 13:40:50|9392.1|9377.1|9388.8|9373.8|9392.1|9377.1|9388.5|9373.5|17
1630071660000|2021-08-27 13:41:00|9389.5|9374.5|9389.8|9374.8|9389.8|9374.8|9389.5|9374.5|5
1630071670000|2021-08-27 13:41:10|9389.6|9374.6|9387.6|9372.6|9389.6|9374.6|9387.6|9372.6|3
1630071680000|2021-08-27 13:41:20|9384|9369|9384|9369|9384|9369|9384|9369|3
1630071690000|2021-08-27 13:41:30|9383.5|9368.5|9382|9367|9383.5|9368.5|9382|9367|1
1630071700000|2021-08-27 13:41:40|9381.5|9366.5|9380.8|9365.8|9381.5|9366.5|9380.5|9365.5|2
1630071710000|2021-08-27 13:41:50|9380.5|9365.5|9380.3|9365.3|9380.5|9365.5|9380.3|9365.3|0
1630071720000|2021-08-27 13:42:00|9380.8|9365.8|9381.3|9366.3|9381.3|9366.3|9380.8|9365.8|0
1630071740000|2021-08-27 13:42:20|9381.1|9366.1|9381.5|9366.5|9382.1|9367.1|9381.1|9366.1|2
1630071750000|2021-08-27 13:42:30|9381.1|9366.1|9391.5|9376.5|9391.8|9376.8|9381.1|9366.1|18
1630071760000|2021-08-27 13:42:40|9391.3|9376.3|9391|9376|9391.3|9376.3|9391|9376|2
1630071770000|2021-08-27 13:42:50|9390.6|9375.6|9390.5|9375.5|9390.6|9375.6|9390.5|9375.5|1
1630071780000|2021-08-27 13:43:00|9389.5|9374.5|9389.6|9374.6|9389.6|9374.6|9389.1|9374.1|1
1630071790000|2021-08-27 13:43:10|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630071800000|2021-08-27 13:43:20|9389.8|9374.8|9392|9377|9392|9377|9389.8|9374.8|5
1630071810000|2021-08-27 13:43:30|9392.6|9377.6|9394.1|9379.1|9394.6|9379.6|9392.6|9377.6|1
1630071830000|2021-08-27 13:43:50|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|2
1630071840000|2021-08-27 13:44:00|9394.3|9379.3|9389.8|9374.8|9394.6|9379.6|9389.8|9374.8|24
1630071850000|2021-08-27 13:44:10|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630071860000|2021-08-27 13:44:20|9389.8|9374.8|9389.5|9374.5|9389.8|9374.8|9389.5|9374.5|2
1630071870000|2021-08-27 13:44:30|||||||||1
1630071880000|2021-08-27 13:44:40|9389.8|9374.8|9389.5|9374.5|9389.8|9374.8|9389.5|9374.5|6
1630071900000|2021-08-27 13:45:00|9389.1|9374.1|9389.8|9374.8|9389.8|9374.8|9389.1|9374.1|3
1630071910000|2021-08-27 13:45:10|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|4
1630071920000|2021-08-27 13:45:20|9396.1|9381.1|9399.5|9384.5|9399.5|9384.5|9396.1|9381.1|14
1630071930000|2021-08-27 13:45:30|||||||||3
1630071950000|2021-08-27 13:45:50|9399.1|9384.1|9399.5|9384.5|9399.5|9384.5|9399|9384|1
1630071960000|2021-08-27 13:46:00|||||||||2
1630071970000|2021-08-27 13:46:10|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1630071980000|2021-08-27 13:46:20|9398.5|9383.5|9399.3|9384.3|9399.6|9384.6|9398.5|9383.5|3
1630071990000|2021-08-27 13:46:30|9399|9384|9398.8|9383.8|9399|9384|9398.8|9383.8|0
1630072010000|2021-08-27 13:46:50|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|1
1630072020000|2021-08-27 13:47:00|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1630072030000|2021-08-27 13:47:10|9397.1|9382.1|9396|9381|9397.1|9382.1|9396|9381|3
1630072040000|2021-08-27 13:47:20|9395.1|9380.1|9394.5|9379.5|9395.1|9380.1|9394.5|9379.5|0
1630072050000|2021-08-27 13:47:30|9394.3|9379.3|9387.1|9372.1|9394.3|9379.3|9387.1|9372.1|5
1630072060000|2021-08-27 13:47:40|9386.8|9371.8|9390.8|9375.8|9390.8|9375.8|9385.3|9370.3|12
1630072070000|2021-08-27 13:47:50|9391.5|9376.5|9392.6|9377.6|9392.6|9377.6|9391.5|9376.5|0
1630072080000|2021-08-27 13:48:00|9391.1|9376.1|9392.5|9377.5|9392.5|9377.5|9390.8|9375.8|1
1630072090000|2021-08-27 13:48:10|9392.6|9377.6|9391|9376|9392.6|9377.6|9391|9376|1
1630072100000|2021-08-27 13:48:20|9390|9375|9390|9375|9390.6|9375.6|9390|9375|1
1630072110000|2021-08-27 13:48:30|9389.6|9374.6|9389.6|9374.6|9390.1|9375.1|9389.6|9374.6|1
1630072120000|2021-08-27 13:48:40|9391.3|9376.3|9393.6|9378.6|9394.6|9379.6|9391.3|9376.3|11
1630072130000|2021-08-27 13:48:50|9394.1|9379.1|9393.6|9378.6|9394.1|9379.1|9393.1|9378.1|0
1630072140000|2021-08-27 13:49:00|9394.6|9379.6|9394.6|9379.6|9395|9380|9394|9379|5
1630072150000|2021-08-27 13:49:10|9393.1|9378.1|9393.1|9378.1|9393.6|9378.6|9393.1|9378.1|2
1630072170000|2021-08-27 13:49:30|9392.1|9377.1|9391.6|9376.6|9392.1|9377.1|9391.6|9376.6|1
1630072180000|2021-08-27 13:49:40|9392.3|9377.3|9392.1|9377.1|9392.6|9377.6|9391.1|9376.1|0
1630072200000|2021-08-27 13:50:00|9392.5|9377.5|9392.1|9377.1|9392.6|9377.6|9392.1|9377.1|3
1630072220000|2021-08-27 13:50:20|9392.3|9377.3|9393.8|9378.8|9394.1|9379.1|9392.3|9377.3|5
1630072230000|2021-08-27 13:50:30|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|1
1630072240000|2021-08-27 13:50:40|9393.1|9378.1|9393.6|9378.6|9393.6|9378.6|9393.1|9378.1|1
1630072260000|2021-08-27 13:51:00|9391|9376|9391.6|9376.6|9391.6|9376.6|9390.1|9375.1|5
1630072280000|2021-08-27 13:51:20|||||||||1
1630072300000|2021-08-27 13:51:40|9391.3|9376.3|9391|9376|9391.3|9376.3|9391|9376|1
1630072320000|2021-08-27 13:52:00|9391.1|9376.1|9389.6|9374.6|9391.1|9376.1|9387.8|9372.8|7
1630072340000|2021-08-27 13:52:20|9390.6|9375.6|9393|9378|9393.5|9378.5|9390.6|9375.6|4
1630072350000|2021-08-27 13:52:30|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|1
1630072360000|2021-08-27 13:52:40|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|2
1630072370000|2021-08-27 13:52:50|9390.8|9375.8|9391|9376|9391|9376|9390.8|9375.8|1
1630072380000|2021-08-27 13:53:00|9391.1|9376.1|9391.6|9376.6|9391.6|9376.6|9391|9376|4
1630072400000|2021-08-27 13:53:20|9391.3|9376.3|9391.1|9376.1|9391.3|9376.3|9391.1|9376.1|0
1630072410000|2021-08-27 13:53:30|9390.8|9375.8|9388.1|9373.1|9390.8|9375.8|9387.3|9372.3|4
1630072420000|2021-08-27 13:53:40|9387.8|9372.8|9388.8|9373.8|9388.8|9373.8|9387.8|9372.8|10
1630072430000|2021-08-27 13:53:50|9388.5|9373.5|9388.3|9373.3|9388.5|9373.5|9388.3|9373.3|3
1630072440000|2021-08-27 13:54:00|9388|9373|9388.3|9373.3|9388.3|9373.3|9386.6|9371.6|4
1630072450000|2021-08-27 13:54:10|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1630072460000|2021-08-27 13:54:20|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|2
1630072470000|2021-08-27 13:54:30|9387|9372|9383.8|9368.8|9387|9372|9383.8|9368.8|2
1630072480000|2021-08-27 13:54:40|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9383.8|9368.8|2
1630072500000|2021-08-27 13:55:00|9384.8|9369.8|9384.8|9369.8|9385.3|9370.3|9384|9369|20
1630072510000|2021-08-27 13:55:10|9384.5|9369.5|9384.5|9369.5|9384.8|9369.8|9384.5|9369.5|0
1630072530000|2021-08-27 13:55:30|9384.1|9369.1|9382.3|9367.3|9384.1|9369.1|9381.8|9366.8|6
1630072540000|2021-08-27 13:55:40|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1630072550000|2021-08-27 13:55:50|9381.5|9366.5|9381.8|9366.8|9381.8|9366.8|9381.5|9366.5|3
1630072560000|2021-08-27 13:56:00|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1630072570000|2021-08-27 13:56:10|9382.6|9367.6|9382.8|9367.8|9382.8|9367.8|9382.6|9367.6|0
1630072580000|2021-08-27 13:56:20|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|1
1630072590000|2021-08-27 13:56:30|||||||||2
1630072600000|2021-08-27 13:56:40|9382.6|9367.6|9382.8|9367.8|9382.8|9367.8|9382.6|9367.6|1
1630072620000|2021-08-27 13:57:00|9381.8|9366.8|9384.8|9369.8|9384.8|9369.8|9381.8|9366.8|16
1630072630000|2021-08-27 13:57:10|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|2
1630072640000|2021-08-27 13:57:20|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|1
1630072650000|2021-08-27 13:57:30|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1630072660000|2021-08-27 13:57:40|9383.5|9368.5|9384.3|9369.3|9384.3|9369.3|9383.5|9368.5|2
1630072680000|2021-08-27 13:58:00|9384.6|9369.6|9388.8|9373.8|9389.3|9374.3|9384.6|9369.6|12
1630072690000|2021-08-27 13:58:10|9388.5|9373.5|9387.3|9372.3|9388.5|9373.5|9387.3|9372.3|2
1630072730000|2021-08-27 13:58:50|9386.6|9371.6|9386.3|9371.3|9386.6|9371.6|9386.3|9371.3|0
1630072750000|2021-08-27 13:59:10|9385.8|9370.8|9386.1|9371.1|9387|9372|9385.1|9370.1|14
1630072760000|2021-08-27 13:59:20|9385.6|9370.6|9385.3|9370.3|9385.6|9370.6|9385.3|9370.3|2
1630072780000|2021-08-27 13:59:40|9385|9370|9385.3|9370.3|9385.3|9370.3|9384.8|9369.8|0
1630072790000|2021-08-27 13:59:50|||||||||1
1630072800000|2021-08-27 14:00:00|9385|9370|9382.6|9367.6|9385.3|9370.3|9382.6|9367.6|12
1630072810000|2021-08-27 14:00:10|||||||||3
1630072830000|2021-08-27 14:00:30|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|23
1630072840000|2021-08-27 14:00:40|9381.5|9366.5|9386.1|9371.1|9386.1|9371.1|9381.3|9366.3|38
1630072850000|2021-08-27 14:00:50|9386.5|9371.5|9388.1|9373.1|9388.6|9373.6|9386.3|9371.3|4
1630072860000|2021-08-27 14:01:00|9388.6|9373.6|9391.1|9376.1|9391.1|9376.1|9388.6|9373.6|33
1630072870000|2021-08-27 14:01:10|9392.5|9377.5|9394.6|9379.6|9394.6|9379.6|9392.5|9377.5|6
1630072880000|2021-08-27 14:01:20|9395|9380|9397.6|9382.6|9397.8|9382.8|9395|9380|3
1630072890000|2021-08-27 14:01:30|9397.1|9382.1|9396.6|9381.6|9397.6|9382.6|9395.6|9380.6|7
1630072900000|2021-08-27 14:01:40|9397.1|9382.1|9397.3|9382.3|9397.6|9382.6|9394.6|9379.6|31
1630072910000|2021-08-27 14:01:50|9397.1|9382.1|9397.3|9382.3|9397.3|9382.3|9395.6|9380.6|1
1630072920000|2021-08-27 14:02:00|9397.6|9382.6|9404.8|9389.8|9405.5|9390.5|9397.3|9382.3|33
1630072970000|2021-08-27 14:02:50|9407.8|9392.8|9407.3|9392.3|9409.5|9394.5|9407.1|9392.1|29
1630072980000|2021-08-27 14:03:00|9409.1|9394.1|9409.6|9394.6|9409.6|9394.6|9408.6|9393.6|8
1630072990000|2021-08-27 14:03:10|9408.6|9393.6|9409|9394|9409|9394|9408.6|9393.6|1
1630073000000|2021-08-27 14:03:20|9408.1|9393.1|9405.8|9390.8|9408.1|9393.1|9405.8|9390.8|12
1630073010000|2021-08-27 14:03:30|9406.1|9391.1|9405.5|9390.5|9406.3|9391.3|9405.5|9390.5|2
1630073020000|2021-08-27 14:03:40|9405.8|9390.8|9406.1|9391.1|9406.1|9391.1|9405.8|9390.8|0
1630073030000|2021-08-27 14:03:50|9405.6|9390.6|9404.6|9389.6|9405.6|9390.6|9404.6|9389.6|1
1630073040000|2021-08-27 14:04:00|9405.3|9390.3|9405.5|9390.5|9406.1|9391.1|9404.1|9389.1|1
1630073050000|2021-08-27 14:04:10|9405.3|9390.3|9402.6|9387.6|9407.6|9392.6|9402.6|9387.6|30
1630073060000|2021-08-27 14:04:20|9402.1|9387.1|9401.3|9386.3|9402.1|9387.1|9401|9386|4
1630073070000|2021-08-27 14:04:30|9401.5|9386.5|9399.5|9384.5|9403|9388|9399.5|9384.5|4
1630073080000|2021-08-27 14:04:40|9398|9383|9397.1|9382.1|9398|9383|9397|9382|2
1630073090000|2021-08-27 14:04:50|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.1|9382.1|4
1630073100000|2021-08-27 14:05:00|9397.3|9382.3|9405.6|9390.6|9405.6|9390.6|9397.3|9382.3|9
1630073110000|2021-08-27 14:05:10|9406.1|9391.1|9407.6|9392.6|9408.3|9393.3|9406.1|9391.1|1
1630073120000|2021-08-27 14:05:20|9407|9392|9406.6|9391.6|9408.5|9393.5|9406.6|9391.6|7
1630073130000|2021-08-27 14:05:30|9405|9390|9405|9390|9405.5|9390.5|9404.5|9389.5|1
1630073140000|2021-08-27 14:05:40|9404.6|9389.6|9402.1|9387.1|9404.6|9389.6|9402.1|9387.1|6
1630073160000|2021-08-27 14:06:00|9402.8|9387.8|9403.8|9388.8|9404.5|9389.5|9402.8|9387.8|2
1630073170000|2021-08-27 14:06:10|9404.6|9389.6|9404|9389|9405|9390|9403.6|9388.6|1
1630073180000|2021-08-27 14:06:20|9405|9390|9403.6|9388.6|9405.1|9390.1|9403.6|9388.6|2
1630073190000|2021-08-27 14:06:30|9404|9389|9403.6|9388.6|9404.1|9389.1|9403.6|9388.6|0
1630073200000|2021-08-27 14:06:40|9403.3|9388.3|9403.1|9388.1|9404.1|9389.1|9402.6|9387.6|1
1630073210000|2021-08-27 14:06:50|9403.6|9388.6|9404|9389|9404|9389|9403.1|9388.1|4
1630073220000|2021-08-27 14:07:00|9404.3|9389.3|9404.5|9389.5|9405|9390|9404.3|9389.3|0
1630073230000|2021-08-27 14:07:10|9405|9390|9406|9391|9407.1|9392.1|9404.5|9389.5|10
1630073240000|2021-08-27 14:07:20|9406.3|9391.3|9407|9392|9407.5|9392.5|9406.3|9391.3|2
1630073250000|2021-08-27 14:07:30|9407.9|9392.9|9406|9391|9409|9394|9406|9391|1
1630073260000|2021-08-27 14:07:40|9405.5|9390.5|9404.5|9389.5|9405.5|9390.5|9404.5|9389.5|0
1630073270000|2021-08-27 14:07:50|9404|9389|9404|9389|9404.5|9389.5|9403.6|9388.6|6
1630073280000|2021-08-27 14:08:00|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1630073290000|2021-08-27 14:08:10|9402.8|9387.8|9403|9388|9403|9388|9402.5|9387.5|1
1630073300000|2021-08-27 14:08:20|||||||||1
1630073310000|2021-08-27 14:08:30|9401.5|9386.5|9401|9386|9401.8|9386.8|9401|9386|1
1630073340000|2021-08-27 14:09:00|9402.9|9387.9|9404|9389|9404|9389|9402.9|9387.9|12
1630073350000|2021-08-27 14:09:10|9402.3|9387.3|9401.5|9386.5|9402.3|9387.3|9401.5|9386.5|8
1630073360000|2021-08-27 14:09:20|9402|9387|9401.5|9386.5|9402|9387|9401.5|9386.5|0
1630073370000|2021-08-27 14:09:30|9400.5|9385.5|9401|9386|9401.3|9386.3|9400.5|9385.5|0
1630073380000|2021-08-27 14:09:40|9400.8|9385.8|9401.3|9386.3|9401.3|9386.3|9400.3|9385.3|0
1630073390000|2021-08-27 14:09:50|9402.6|9387.6|9403.3|9388.3|9403.3|9388.3|9402.6|9387.6|0
1630073400000|2021-08-27 14:10:00|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1630073410000|2021-08-27 14:10:10|9404.6|9389.6|9404.3|9389.3|9404.6|9389.6|9404.3|9389.3|1
1630073420000|2021-08-27 14:10:20|9404.6|9389.6|9404.6|9389.6|9404.9|9389.9|9404.3|9389.3|1
1630073430000|2021-08-27 14:10:30|9404.3|9389.3|9404|9389|9404.6|9389.6|9404|9389|1
1630073440000|2021-08-27 14:10:40|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630073450000|2021-08-27 14:10:50|9405.3|9390.3|9408.4|9393.4|9408.4|9393.4|9405.3|9390.3|6
1630073460000|2021-08-27 14:11:00|9408.8|9393.8|9408.6|9393.6|9410.3|9395.3|9408.3|9393.3|19
1630073470000|2021-08-27 14:11:10|9408.9|9393.9|9409.9|9394.9|9409.9|9394.9|9408.6|9393.6|0
1630073480000|2021-08-27 14:11:20|9410.3|9395.3|9413.1|9398.1|9413.1|9398.1|9410.3|9395.3|4
1630073490000|2021-08-27 14:11:30|9412.8|9397.8|9413.1|9398.1|9413.1|9398.1|9412.8|9397.8|0
1630073500000|2021-08-27 14:11:40|9412|9397|9412.8|9397.8|9412.8|9397.8|9412|9397|3
1630073530000|2021-08-27 14:12:10|9413.3|9398.3|9413|9398|9414.1|9399.1|9413|9398|5
1630073540000|2021-08-27 14:12:20|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|1
1630073550000|2021-08-27 14:12:30|9413.1|9398.1|9413.3|9398.3|9413.3|9398.3|9413.1|9398.1|1
1630073560000|2021-08-27 14:12:40|9413.5|9398.5|9414.1|9399.1|9414.1|9399.1|9413.5|9398.5|2
1630073570000|2021-08-27 14:12:50|9413.8|9398.8|9413.8|9398.8|9414.1|9399.1|9413.8|9398.8|0
1630073580000|2021-08-27 14:13:00|9414.1|9399.1|9414.4|9399.4|9414.4|9399.4|9414.1|9399.1|2
1630073590000|2021-08-27 14:13:10|9415.3|9400.3|9415.8|9400.8|9415.8|9400.8|9415.3|9400.3|6
1630073600000|2021-08-27 14:13:20|9416.1|9401.1|9416.3|9401.3|9416.3|9401.3|9416.1|9401.1|0
1630073610000|2021-08-27 14:13:30|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|9416.8|9401.8|0
1630073620000|2021-08-27 14:13:40|9417.3|9402.3|9416.8|9401.8|9417.3|9402.3|9416.4|9401.4|4
1630073630000|2021-08-27 14:13:50|9417.3|9402.3|9416.8|9401.8|9417.3|9402.3|9416.1|9401.1|1
1630073640000|2021-08-27 14:14:00|||||||||1
1630073650000|2021-08-27 14:14:10|9417.1|9402.1|9414.5|9399.5|9417.8|9402.8|9414.3|9399.3|12
1630073660000|2021-08-27 14:14:20|9414.6|9399.6|9415.3|9400.3|9415.3|9400.3|9413.8|9398.8|4
1630073670000|2021-08-27 14:14:30|9415|9400|9414.8|9399.8|9415.3|9400.3|9414.8|9399.8|0
1630073680000|2021-08-27 14:14:40|9415.1|9400.1|9414.1|9399.1|9415.3|9400.3|9413.8|9398.8|2
1630073690000|2021-08-27 14:14:50|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|5
1630073700000|2021-08-27 14:15:00|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|1
1630073710000|2021-08-27 14:15:10|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|7
1630073720000|2021-08-27 14:15:20|9416.4|9401.4|9416.9|9401.9|9417.3|9402.3|9416.4|9401.4|0
1630073730000|2021-08-27 14:15:30|9416.6|9401.6|9416.6|9401.6|9416.9|9401.9|9416.6|9401.6|1
1630073740000|2021-08-27 14:15:40|9416.3|9401.3|9416.1|9401.1|9416.4|9401.4|9416.1|9401.1|0
1630073750000|2021-08-27 14:15:50|9415|9400|9415.1|9400.1|9415.1|9400.1|9414.1|9399.1|10
1630073760000|2021-08-27 14:16:00|9414.8|9399.8|9416.8|9401.8|9416.8|9401.8|9414.1|9399.1|11
1630073770000|2021-08-27 14:16:10|9417.1|9402.1|9417.3|9402.3|9417.3|9402.3|9417.1|9402.1|0
1630073780000|2021-08-27 14:16:20|||||||||1
1630073790000|2021-08-27 14:16:30|9417.6|9402.6|9416.8|9401.8|9417.8|9402.8|9416.8|9401.8|8
1630073810000|2021-08-27 14:16:50|9416.6|9401.6|9416.3|9401.3|9416.6|9401.6|9415.6|9400.6|2
1630073820000|2021-08-27 14:17:00|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|0
1630073830000|2021-08-27 14:17:10|9416.8|9401.8|9417.3|9402.3|9417.3|9402.3|9416.8|9401.8|0
1630073840000|2021-08-27 14:17:20|9416.9|9401.9|9415.9|9400.9|9416.9|9401.9|9415.4|9400.4|5
1630073850000|2021-08-27 14:17:30|9415.6|9400.6|9414.9|9399.9|9415.6|9400.6|9414.9|9399.9|5
1630073860000|2021-08-27 14:17:40|9414.8|9399.8|9413.9|9398.9|9414.8|9399.8|9413.9|9398.9|4
1630073870000|2021-08-27 14:17:50|9413.4|9398.4|9413.1|9398.1|9413.4|9398.4|9413.1|9398.1|5
1630073880000|2021-08-27 14:18:00|9413.4|9398.4|9415.4|9400.4|9415.4|9400.4|9412.6|9397.6|17
1630073890000|2021-08-27 14:18:10|9416.1|9401.1|9417.8|9402.8|9417.8|9402.8|9416.1|9401.1|7
1630073900000|2021-08-27 14:18:20|9418.1|9403.1|9419.9|9404.9|9420.4|9405.4|9418.1|9403.1|4
1630073910000|2021-08-27 14:18:30|9420.1|9405.1|9419.3|9404.3|9420.1|9405.1|9419.3|9404.3|0
1630073920000|2021-08-27 14:18:40|9418.9|9403.9|9414.9|9399.9|9418.9|9403.9|9414.9|9399.9|9
1630073940000|2021-08-27 14:19:00|9413.9|9398.9|9413.9|9398.9|9414.9|9399.9|9413.6|9398.6|5
1630073950000|2021-08-27 14:19:10|9413.3|9398.3|9413.6|9398.6|9413.6|9398.6|9413.1|9398.1|6
1630073960000|2021-08-27 14:19:20|9414.6|9399.6|9416.4|9401.4|9416.4|9401.4|9414.6|9399.6|7
1630073970000|2021-08-27 14:19:30|9417.3|9402.3|9418.4|9403.4|9418.4|9403.4|9417.3|9402.3|1
1630073980000|2021-08-27 14:19:40|9419.6|9404.6|9418.6|9403.6|9419.6|9404.6|9418.6|9403.6|2
1630074000000|2021-08-27 14:20:00|9417.8|9402.8|9418.1|9403.1|9418.6|9403.6|9417.8|9402.8|8
1630074010000|2021-08-27 14:20:10|9418.4|9403.4|9420.3|9405.3|9422.4|9407.4|9418.4|9403.4|13
1630074020000|2021-08-27 14:20:20|9420.9|9405.9|9421.9|9406.9|9421.9|9406.9|9420.9|9405.9|1
1630074030000|2021-08-27 14:20:30|9421.6|9406.6|9421.9|9406.9|9421.9|9406.9|9421.6|9406.6|4
1630074040000|2021-08-27 14:20:40|9420.9|9405.9|9421.1|9406.1|9421.1|9406.1|9420.6|9405.6|2
1630074050000|2021-08-27 14:20:50|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|9420.1|9405.1|5
1630074060000|2021-08-27 14:21:00|9420.3|9405.3|9421.9|9406.9|9422.1|9407.1|9420.3|9405.3|10
1630074070000|2021-08-27 14:21:10|9422.6|9407.6|9422.9|9407.9|9423.4|9408.4|9422.3|9407.3|16
1630074080000|2021-08-27 14:21:20|9422.8|9407.8|9423.6|9408.6|9423.6|9408.6|9422.8|9407.8|2
1630074090000|2021-08-27 14:21:30|9422.9|9407.9|9421.9|9406.9|9423.3|9408.3|9421.9|9406.9|5
1630074100000|2021-08-27 14:21:40|9420.9|9405.9|9419.9|9404.9|9421.1|9406.1|9419.9|9404.9|5
1630074110000|2021-08-27 14:21:50|9419.6|9404.6|9419.9|9404.9|9419.9|9404.9|9419.4|9404.4|3
1630074120000|2021-08-27 14:22:00|9419.6|9404.6|9418.9|9403.9|9419.6|9404.6|9418.9|9403.9|4
1630074130000|2021-08-27 14:22:10|9419.6|9404.6|9422.9|9407.9|9422.9|9407.9|9419.6|9404.6|11
1630074140000|2021-08-27 14:22:20|9422.8|9407.8|9422.3|9407.3|9422.9|9407.9|9421.9|9406.9|5
1630074150000|2021-08-27 14:22:30|9422.4|9407.4|9422.9|9407.9|9422.9|9407.9|9422.4|9407.4|3
1630074160000|2021-08-27 14:22:40|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|0
1630074170000|2021-08-27 14:22:50|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9421.6|9406.6|3
1630074180000|2021-08-27 14:23:00|9421.4|9406.4|9422.1|9407.1|9422.1|9407.1|9421.4|9406.4|6
1630074190000|2021-08-27 14:23:10|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.4|9406.4|3
1630074200000|2021-08-27 14:23:20|9421.4|9406.4|9422.1|9407.1|9422.1|9407.1|9421.1|9406.1|8
1630074210000|2021-08-27 14:23:30|9421.6|9406.6|9420.9|9405.9|9421.6|9406.6|9420.8|9405.8|6
1630074220000|2021-08-27 14:23:40|9421.1|9406.1|9420.1|9405.1|9421.1|9406.1|9420.1|9405.1|1
1630074230000|2021-08-27 14:23:50|9419.8|9404.8|9418.1|9403.1|9419.8|9404.8|9417.8|9402.8|7
1630074240000|2021-08-27 14:24:00|9418.3|9403.3|9416.3|9401.3|9418.6|9403.6|9416.3|9401.3|7
1630074250000|2021-08-27 14:24:10|9415.8|9400.8|9415.9|9400.9|9416.3|9401.3|9415.8|9400.8|0
1630074260000|2021-08-27 14:24:20|9415.6|9400.6|9415.1|9400.1|9415.6|9400.6|9415.1|9400.1|4
1630074270000|2021-08-27 14:24:30|9414.6|9399.6|9413.1|9398.1|9414.6|9399.6|9413.1|9398.1|1
1630074280000|2021-08-27 14:24:40|9412.4|9397.4|9411.6|9396.6|9412.4|9397.4|9411.6|9396.6|4
1630074290000|2021-08-27 14:24:50|9411.8|9396.8|9412.9|9397.9|9412.9|9397.9|9411.8|9396.8|12
1630074300000|2021-08-27 14:25:00|9412.6|9397.6|9417.9|9402.9|9417.9|9402.9|9412.4|9397.4|42
1630074310000|2021-08-27 14:25:10|9417.6|9402.6|9417.9|9402.9|9417.9|9402.9|9417.6|9402.6|6
1630074320000|2021-08-27 14:25:20|9416.6|9401.6|9415.4|9400.4|9416.6|9401.6|9415.4|9400.4|5
1630074330000|2021-08-27 14:25:30|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|0
1630074340000|2021-08-27 14:25:40|9417.4|9402.4|9417.1|9402.1|9417.4|9402.4|9417.1|9402.1|1
1630074350000|2021-08-27 14:25:50|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|0
1630074370000|2021-08-27 14:26:10|9414.9|9399.9|9414.1|9399.1|9414.9|9399.9|9412.6|9397.6|8
1630074380000|2021-08-27 14:26:20|9414.6|9399.6|9415.1|9400.1|9415.1|9400.1|9414.6|9399.6|3
1630074390000|2021-08-27 14:26:30|9414.8|9399.8|9414.1|9399.1|9414.8|9399.8|9414.1|9399.1|0
1630074400000|2021-08-27 14:26:40|9413.1|9398.1|9411.6|9396.6|9413.1|9398.1|9411.3|9396.3|4
1630074420000|2021-08-27 14:27:00|9411.3|9396.3|9409.6|9394.6|9411.3|9396.3|9409.6|9394.6|5
1630074430000|2021-08-27 14:27:10|9409.4|9394.4|9409.3|9394.3|9409.6|9394.6|9409.3|9394.3|0
1630074440000|2021-08-27 14:27:20|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|3
1630074450000|2021-08-27 14:27:30|9407.8|9392.8|9406.1|9391.1|9407.8|9392.8|9406.1|9391.1|7
1630074460000|2021-08-27 14:27:40|9405.6|9390.6|9405.1|9390.1|9405.6|9390.6|9405.1|9390.1|4
1630074470000|2021-08-27 14:27:50|9404.4|9389.4|9403.6|9388.6|9404.4|9389.4|9403.6|9388.6|3
1630074480000|2021-08-27 14:28:00|9403.3|9388.3|9404.1|9389.1|9404.6|9389.6|9403.3|9388.3|18
1630074490000|2021-08-27 14:28:10|9404.4|9389.4|9404.6|9389.6|9404.6|9389.6|9404.4|9389.4|0
1630074500000|2021-08-27 14:28:20|9405.3|9390.3|9401.4|9386.4|9405.6|9390.6|9401.4|9386.4|13
1630074510000|2021-08-27 14:28:30|9401.1|9386.1|9401.6|9386.6|9402.1|9387.1|9401.1|9386.1|3
1630074530000|2021-08-27 14:28:50|9401.3|9386.3|9404.1|9389.1|9404.1|9389.1|9401.3|9386.3|2
1630074540000|2021-08-27 14:29:00|9404.8|9389.8|9406.1|9391.1|9406.1|9391.1|9404.8|9389.8|5
1630074550000|2021-08-27 14:29:10|9405.8|9390.8|9405.9|9390.9|9406.1|9391.1|9405.3|9390.3|2
1630074560000|2021-08-27 14:29:20|9405.8|9390.8|9405.6|9390.6|9405.8|9390.8|9405.6|9390.6|0
1630074570000|2021-08-27 14:29:30|9405.3|9390.3|9402.1|9387.1|9405.3|9390.3|9402.1|9387.1|8
1630074580000|2021-08-27 14:29:40|9401.8|9386.8|9401.3|9386.3|9401.8|9386.8|9401.3|9386.3|0
1630074590000|2021-08-27 14:29:50|9402.4|9387.4|9402|9387|9404.6|9389.6|9402|9387|17
1630074600000|2021-08-27 14:30:00|9401.1|9386.1|9403.6|9388.6|9407.6|9392.6|9401.1|9386.1|149
1630074610000|2021-08-27 14:30:10|9403.3|9388.3|9402.1|9387.1|9403.6|9388.6|9402.1|9387.1|3
1630074620000|2021-08-27 14:30:20|9400.6|9385.6|9398.6|9383.6|9400.6|9385.6|9398.4|9383.4|29
1630074630000|2021-08-27 14:30:30|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|3
1630074640000|2021-08-27 14:30:40|9402.3|9387.3|9401.4|9386.4|9402.3|9387.3|9401.4|9386.4|8
1630074650000|2021-08-27 14:30:50|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|1
1630074660000|2021-08-27 14:31:00|9400.6|9385.6|9401.1|9386.1|9401.1|9386.1|9400.6|9385.6|5
1630074670000|2021-08-27 14:31:10|9402.1|9387.1|9411.1|9396.1|9411.1|9396.1|9402.1|9387.1|5
1630074680000|2021-08-27 14:31:20|9412.3|9397.3|9412.3|9397.3|9412.8|9397.8|9411.8|9396.8|1
1630074690000|2021-08-27 14:31:30|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|2
1630074700000|2021-08-27 14:31:40|9412.1|9397.1|9410.1|9395.1|9412.1|9397.1|9409.6|9394.6|21
1630074720000|2021-08-27 14:32:00|9410.8|9395.8|9413.8|9398.8|9413.8|9398.8|9410.8|9395.8|5
1630074730000|2021-08-27 14:32:10|9414.1|9399.1|9413.6|9398.6|9414.8|9399.8|9413.1|9398.1|4
1630074740000|2021-08-27 14:32:20|9413.3|9398.3|9411.6|9396.6|9413.3|9398.3|9410.9|9395.9|9
1630074750000|2021-08-27 14:32:30|9411.4|9396.4|9410.4|9395.4|9411.4|9396.4|9410.4|9395.4|0
1630074760000|2021-08-27 14:32:40|9410.1|9395.1|9407.1|9392.1|9410.1|9395.1|9407.1|9392.1|1
1630074770000|2021-08-27 14:32:50|9406.1|9391.1|9405.6|9390.6|9406.1|9391.1|9405.6|9390.6|1
1630074780000|2021-08-27 14:33:00|9405.3|9390.3|9408.4|9393.4|9408.4|9393.4|9405.1|9390.1|15
1630074790000|2021-08-27 14:33:10|9408.6|9393.6|9410.9|9395.9|9411.3|9396.3|9408.6|9393.6|11
1630074800000|2021-08-27 14:33:20|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1630074820000|2021-08-27 14:33:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1630074830000|2021-08-27 14:33:50|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|1
1630074840000|2021-08-27 14:34:00|9408.9|9393.9|9409.4|9394.4|9409.4|9394.4|9408.9|9393.9|3
1630074850000|2021-08-27 14:34:10|9409.1|9394.1|9408.9|9393.9|9409.1|9394.1|9408.9|9393.9|4
1630074860000|2021-08-27 14:34:20|9409.1|9394.1|9408.6|9393.6|9409.1|9394.1|9408.3|9393.3|4
1630074870000|2021-08-27 14:34:30|9409.1|9394.1|9407.6|9392.6|9409.1|9394.1|9407.6|9392.6|4
1630074880000|2021-08-27 14:34:40|9407.3|9392.3|9405.8|9390.8|9407.3|9392.3|9405.8|9390.8|2
1630074890000|2021-08-27 14:34:50|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1630074900000|2021-08-27 14:35:00|9404.9|9389.9|9404.8|9389.8|9404.9|9389.9|9404.8|9389.8|5
1630074910000|2021-08-27 14:35:10|9404.1|9389.1|9403.4|9388.4|9404.1|9389.1|9403.4|9388.4|7
1630074920000|2021-08-27 14:35:20|9403.9|9388.9|9403.3|9388.3|9403.9|9388.9|9403.3|9388.3|2
1630074930000|2021-08-27 14:35:30|9402.9|9387.9|9401.3|9386.3|9402.9|9387.9|9401.3|9386.3|1
1630074940000|2021-08-27 14:35:40|9400.4|9385.4|9399.6|9384.6|9400.4|9385.4|9399.6|9384.6|1
1630074950000|2021-08-27 14:35:50|9399.3|9384.3|9398.6|9383.6|9399.3|9384.3|9398.3|9383.3|5
1630074960000|2021-08-27 14:36:00|9398.3|9383.3|9399.8|9384.8|9399.8|9384.8|9398.3|9383.3|6
1630074970000|2021-08-27 14:36:10|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|0
1630074980000|2021-08-27 14:36:20|9399.3|9384.3|9397.8|9382.8|9399.3|9384.3|9397.8|9382.8|4
1630074990000|2021-08-27 14:36:30|9397.3|9382.3|9396.1|9381.1|9397.3|9382.3|9396.1|9381.1|4
1630075000000|2021-08-27 14:36:40|9395.8|9380.8|9395.6|9380.6|9395.8|9380.8|9395.6|9380.6|2
1630075010000|2021-08-27 14:36:50|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|2
1630075020000|2021-08-27 14:37:00|9399.1|9384.1|9399.8|9384.8|9399.8|9384.8|9399.1|9384.1|10
1630075060000|2021-08-27 14:37:40|9399.9|9384.9|9399.4|9384.4|9399.9|9384.9|9399.4|9384.4|3
1630075070000|2021-08-27 14:37:50|9399.3|9384.3|9398.3|9383.3|9399.3|9384.3|9398.3|9383.3|6
1630075080000|2021-08-27 14:38:00|9396.6|9381.6|9395.6|9380.6|9396.6|9381.6|9395.6|9380.6|13
1630075090000|2021-08-27 14:38:10|9395.1|9380.1|9392.8|9377.8|9395.1|9380.1|9392.8|9377.8|6
1630075100000|2021-08-27 14:38:20|9392.6|9377.6|9392.1|9377.1|9392.6|9377.6|9392.1|9377.1|6
1630075110000|2021-08-27 14:38:30|||||||||6
1630075120000|2021-08-27 14:38:40|9393.3|9378.3|9393.4|9378.4|9394.6|9379.6|9393.3|9378.3|3
1630075130000|2021-08-27 14:38:50|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1630075140000|2021-08-27 14:39:00|9392.9|9377.9|9393.4|9378.4|9393.4|9378.4|9392.9|9377.9|2
1630075150000|2021-08-27 14:39:10|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|1
1630075160000|2021-08-27 14:39:20|9391.9|9376.9|9391.8|9376.8|9391.9|9376.9|9391.6|9376.6|1
1630075170000|2021-08-27 14:39:30|9391.9|9376.9|9390.9|9375.9|9391.9|9376.9|9390.9|9375.9|4
1630075180000|2021-08-27 14:39:40|||||||||1
1630075190000|2021-08-27 14:39:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|5
1630075200000|2021-08-27 14:40:00|9392.9|9377.9|9392.6|9377.6|9392.9|9377.9|9392.6|9377.6|0
1630075210000|2021-08-27 14:40:10|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|2
1630075220000|2021-08-27 14:40:20|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|30
1630075230000|2021-08-27 14:40:30|9396.9|9381.9|9397.6|9382.6|9397.6|9382.6|9396.9|9381.9|2
1630075240000|2021-08-27 14:40:40|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|4
1630075250000|2021-08-27 14:40:50|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|11
1630075260000|2021-08-27 14:41:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630075280000|2021-08-27 14:41:20|9398.4|9383.4|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|1
1630075290000|2021-08-27 14:41:30|9399.1|9384.1|9396.1|9381.1|9399.1|9384.1|9396.1|9381.1|5
1630075300000|2021-08-27 14:41:40|9396.4|9381.4|9395.9|9380.9|9396.4|9381.4|9395.9|9380.9|6
1630075310000|2021-08-27 14:41:50|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|26
1630075320000|2021-08-27 14:42:00|9396.1|9381.1|9394.4|9379.4|9396.1|9381.1|9394.4|9379.4|4
1630075330000|2021-08-27 14:42:10|9394.6|9379.6|9394.8|9379.8|9394.8|9379.8|9394.6|9379.6|2
1630075340000|2021-08-27 14:42:20|9394.3|9379.3|9392.5|9377.5|9394.3|9379.3|9392.5|9377.5|5
1630075350000|2021-08-27 14:42:30|9391.8|9376.8|9392.1|9377.1|9392.3|9377.3|9391.4|9376.4|16
1630075360000|2021-08-27 14:42:40|9392.3|9377.3|9391.9|9376.9|9392.3|9377.3|9391.9|9376.9|0
1630075370000|2021-08-27 14:42:50|9391.8|9376.8|9390.3|9375.3|9391.8|9376.8|9390.3|9375.3|27
1630075380000|2021-08-27 14:43:00|9390.1|9375.1|9391.4|9376.4|9391.4|9376.4|9390.1|9375.1|4
1630075390000|2021-08-27 14:43:10|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1630075400000|2021-08-27 14:43:20|9392.3|9377.3|9393.1|9378.1|9393.1|9378.1|9392.3|9377.3|17
1630075420000|2021-08-27 14:43:40|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1630075430000|2021-08-27 14:43:50|9391.8|9376.8|9390.1|9375.1|9391.8|9376.8|9390.1|9375.1|5
1630075440000|2021-08-27 14:44:00|||||||||3
1630075450000|2021-08-27 14:44:10|9392.3|9377.3|9391.3|9376.3|9392.3|9377.3|9391.3|9376.3|11
1630075460000|2021-08-27 14:44:20|9391.8|9376.8|9392.6|9377.6|9392.6|9377.6|9391.8|9376.8|7
1630075470000|2021-08-27 14:44:30|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1630075480000|2021-08-27 14:44:40|||||||||4
1630075490000|2021-08-27 14:44:50|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|6
1630075500000|2021-08-27 14:45:00|9395.4|9380.4|9395.4|9380.4|9396.1|9381.1|9395.4|9380.4|12
1630075520000|2021-08-27 14:45:20|9395.9|9380.9|9396.9|9381.9|9396.9|9381.9|9395.9|9380.9|1
1630075530000|2021-08-27 14:45:30|9399.4|9384.4|9398.8|9383.8|9399.9|9384.9|9398.8|9383.8|3
1630075540000|2021-08-27 14:45:40|9398.1|9383.1|9397.4|9382.4|9398.1|9383.1|9397.4|9382.4|0
1630075550000|2021-08-27 14:45:50|9397.9|9382.9|9397.4|9382.4|9397.9|9382.9|9397.4|9382.4|1
1630075560000|2021-08-27 14:46:00|9397.1|9382.1|9396.4|9381.4|9397.1|9382.1|9396.4|9381.4|5
1630075570000|2021-08-27 14:46:10|9396.1|9381.1|9395.9|9380.9|9396.1|9381.1|9395.9|9380.9|1
1630075580000|2021-08-27 14:46:20|9396.4|9381.4|9396.9|9381.9|9396.9|9381.9|9396.4|9381.4|11
1630075610000|2021-08-27 14:46:50|9397.3|9382.3|9397.4|9382.4|9397.4|9382.4|9397.3|9382.3|0
1630075620000|2021-08-27 14:47:00|9396.9|9381.9|9398.4|9383.4|9398.4|9383.4|9396.4|9381.4|11
1630075640000|2021-08-27 14:47:20|9398.6|9383.6|9398.8|9383.8|9398.8|9383.8|9398.6|9383.6|0
1630075650000|2021-08-27 14:47:30|9398.4|9383.4|9398.1|9383.1|9398.4|9383.4|9397.6|9382.6|4
1630075660000|2021-08-27 14:47:40|||||||||3
1630075670000|2021-08-27 14:47:50|9398.6|9383.6|9398.1|9383.1|9398.6|9383.6|9398.1|9383.1|2
1630075680000|2021-08-27 14:48:00|9397.8|9382.8|9396.6|9381.6|9397.8|9382.8|9396.6|9381.6|2
1630075690000|2021-08-27 14:48:10|9395.8|9380.8|9395.1|9380.1|9395.8|9380.8|9395.1|9380.1|7
1630075700000|2021-08-27 14:48:20|9394.8|9379.8|9394.1|9379.1|9394.8|9379.8|9394.1|9379.1|2
1630075710000|2021-08-27 14:48:30|9393.8|9378.8|9393.6|9378.6|9393.8|9378.8|9393.6|9378.6|18
1630075720000|2021-08-27 14:48:40|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|10
1630075740000|2021-08-27 14:49:00|9394.6|9379.6|9396.9|9381.9|9396.9|9381.9|9394.6|9379.6|15
1630075750000|2021-08-27 14:49:10|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|0
1630075770000|2021-08-27 14:49:30|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|4
1630075790000|2021-08-27 14:49:50|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1630075800000|2021-08-27 14:50:00|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|1
1630075810000|2021-08-27 14:50:10|9395.9|9380.9|9395.6|9380.6|9395.9|9380.9|9395.6|9380.6|2
1630075830000|2021-08-27 14:50:30|9395.3|9380.3|9397.1|9382.1|9397.1|9382.1|9395.1|9380.1|7
1630075840000|2021-08-27 14:50:40|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1630075850000|2021-08-27 14:50:50|9396.3|9381.3|9395.6|9380.6|9396.6|9381.6|9395.6|9380.6|1
1630075860000|2021-08-27 14:51:00|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9394.6|9379.6|1
1630075870000|2021-08-27 14:51:10|9394.6|9379.6|9394.1|9379.1|9394.6|9379.6|9394.1|9379.1|5
1630075880000|2021-08-27 14:51:20|9393.8|9378.8|9393.9|9378.9|9393.9|9378.9|9393.6|9378.6|5
1630075890000|2021-08-27 14:51:30|9394.1|9379.1|9393.6|9378.6|9394.1|9379.1|9393.6|9378.6|2
1630075900000|2021-08-27 14:51:40|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|6
1630075910000|2021-08-27 14:51:50|9391.9|9376.9|9391.8|9376.8|9391.9|9376.9|9391.8|9376.8|3
1630075920000|2021-08-27 14:52:00|9391.4|9376.4|9390.9|9375.9|9391.4|9376.4|9390.9|9375.9|22
1630075930000|2021-08-27 14:52:10|9391.3|9376.3|9392.8|9377.8|9393.1|9378.1|9391.3|9376.3|9
1630075940000|2021-08-27 14:52:20|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|5
1630075950000|2021-08-27 14:52:30|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|1
1630075960000|2021-08-27 14:52:40|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|2
1630075970000|2021-08-27 14:52:50|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|1
1630075980000|2021-08-27 14:53:00|9394.1|9379.1|9393.3|9378.3|9394.1|9379.1|9393.3|9378.3|0
1630075990000|2021-08-27 14:53:10|9393.6|9378.6|9392.3|9377.3|9393.6|9378.6|9392.3|9377.3|5
1630076000000|2021-08-27 14:53:20|9391.9|9376.9|9393.6|9378.6|9393.6|9378.6|9391.9|9376.9|3
1630076010000|2021-08-27 14:53:30|9393.8|9378.8|9394.1|9379.1|9394.3|9379.3|9393.6|9378.6|6
1630076030000|2021-08-27 14:53:50|9394.8|9379.8|9395.1|9380.1|9395.1|9380.1|9394.8|9379.8|1
1630076040000|2021-08-27 14:54:00|9394.8|9379.8|9394.1|9379.1|9394.8|9379.8|9393.6|9378.6|4
1630076050000|2021-08-27 14:54:10|9394.6|9379.6|9395.1|9380.1|9395.1|9380.1|9394.6|9379.6|9
1630076060000|2021-08-27 14:54:20|9396.1|9381.1|9398.6|9383.6|9398.6|9383.6|9396.1|9381.1|8
1630076080000|2021-08-27 14:54:40|||||||||3
1630076090000|2021-08-27 14:54:50|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|2
1630076100000|2021-08-27 14:55:00|9398.3|9383.3|9396.8|9381.8|9398.3|9383.3|9396.8|9381.8|8
1630076110000|2021-08-27 14:55:10|9396.3|9381.3|9394.8|9379.8|9396.3|9381.3|9394.3|9379.3|4
1630076120000|2021-08-27 14:55:20|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|0
1630076130000|2021-08-27 14:55:30|9393.8|9378.8|9393.4|9378.4|9393.8|9378.8|9393.4|9378.4|2
1630076140000|2021-08-27 14:55:40|9393.1|9378.1|9392.3|9377.3|9393.1|9378.1|9391.9|9376.9|1
1630076150000|2021-08-27 14:55:50|9391.8|9376.8|9391.4|9376.4|9391.8|9376.8|9391.4|9376.4|3
1630076160000|2021-08-27 14:56:00|9391.1|9376.1|9391.8|9376.8|9391.8|9376.8|9391.1|9376.1|7
1630076170000|2021-08-27 14:56:10|9391.1|9376.1|9391.8|9376.8|9391.8|9376.8|9391.1|9376.1|18
1630076180000|2021-08-27 14:56:20|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|3
1630076190000|2021-08-27 14:56:30|9390.3|9375.3|9390.1|9375.1|9390.3|9375.3|9390.1|9375.1|0
1630076200000|2021-08-27 14:56:40|9389.8|9374.8|9389.4|9374.4|9389.8|9374.8|9389.4|9374.4|3
1630076210000|2021-08-27 14:56:50|||||||||4
1630076220000|2021-08-27 14:57:00|||||||||5
1630076230000|2021-08-27 14:57:10|||||||||4
1630076250000|2021-08-27 14:57:30|||||||||3
1630076260000|2021-08-27 14:57:40|9389.1|9374.1|9388.3|9373.3|9389.1|9374.1|9388.3|9373.3|17
1630076270000|2021-08-27 14:57:50|||||||||6
1630076280000|2021-08-27 14:58:00|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|4
1630076290000|2021-08-27 14:58:10|9389.6|9374.6|9389.4|9374.4|9389.6|9374.6|9389.4|9374.4|15
1630076310000|2021-08-27 14:58:30|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630076320000|2021-08-27 14:58:40|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|0
1630076330000|2021-08-27 14:58:50|9389.1|9374.1|9389.3|9374.3|9389.3|9374.3|9389.1|9374.1|0
1630076340000|2021-08-27 14:59:00|9389.1|9374.1|9388.8|9373.8|9389.1|9374.1|9388.8|9373.8|2
1630076350000|2021-08-27 14:59:10|||||||||3
1630076370000|2021-08-27 14:59:30|9388.3|9373.3|9388.4|9373.4|9388.9|9373.9|9388.3|9373.3|8
1630076380000|2021-08-27 14:59:40|9388.1|9373.1|9388.3|9373.3|9388.3|9373.3|9388.1|9373.1|0
1630076390000|2021-08-27 14:59:50|9387.9|9372.9|9387.8|9372.8|9387.9|9372.9|9387.8|9372.8|1
1630076400000|2021-08-27 15:00:00|9387.4|9372.4|9387.9|9372.9|9387.9|9372.9|9387.4|9372.4|9
1630076410000|2021-08-27 15:00:10|||||||||5
1630076420000|2021-08-27 15:00:20|9387.6|9372.6|9388.1|9373.1|9388.1|9373.1|9387.6|9372.6|1
1630076430000|2021-08-27 15:00:30|9387.8|9372.8|9388.1|9373.1|9388.1|9373.1|9387.6|9372.6|4
1630076440000|2021-08-27 15:00:40|9387.8|9372.8|9387.9|9372.9|9387.9|9372.9|9387.6|9372.6|4
1630076450000|2021-08-27 15:00:50|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|1
1630076460000|2021-08-27 15:01:00|9387.8|9372.8|9387.1|9372.1|9387.8|9372.8|9387.1|9372.1|9
1630076470000|2021-08-27 15:01:10|9386.8|9371.8|9387.3|9372.3|9387.8|9372.8|9386.8|9371.8|15
1630076510000|2021-08-27 15:01:50|9387.6|9372.6|9388.8|9373.8|9388.8|9373.8|9387.6|9372.6|5
1630076520000|2021-08-27 15:02:00|9389.6|9374.6|9389.6|9374.6|9391.1|9376.1|9388.9|9373.9|13
1630076530000|2021-08-27 15:02:10|9389.3|9374.3|9389.8|9374.8|9390.3|9375.3|9389.3|9374.3|3
1630076540000|2021-08-27 15:02:20|9390.3|9375.3|9389.9|9374.9|9391.3|9376.3|9389.9|9374.9|1
1630076550000|2021-08-27 15:02:30|9389.8|9374.8|9390.4|9375.4|9390.8|9375.8|9389.8|9374.8|0
1630076560000|2021-08-27 15:02:40|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1630076570000|2021-08-27 15:02:50|9390.6|9375.6|9390.4|9375.4|9390.6|9375.6|9390.4|9375.4|2
1630076580000|2021-08-27 15:03:00|9390.3|9375.3|9387.8|9372.8|9390.3|9375.3|9387.8|9372.8|16
1630076590000|2021-08-27 15:03:10|9387.6|9372.6|9386.9|9371.9|9387.6|9372.6|9386.9|9371.9|4
1630076600000|2021-08-27 15:03:20|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|6
1630076610000|2021-08-27 15:03:30|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9
1630076620000|2021-08-27 15:03:40|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1630076630000|2021-08-27 15:03:50|9386.4|9371.4|9387.3|9372.3|9387.3|9372.3|9386.4|9371.4|3
1630076640000|2021-08-27 15:04:00|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|3
1630076650000|2021-08-27 15:04:10|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|1
1630076660000|2021-08-27 15:04:20|9387.6|9372.6|9386.9|9371.9|9387.6|9372.6|9386.9|9371.9|1
1630076670000|2021-08-27 15:04:30|9386.6|9371.6|9385.9|9370.9|9386.6|9371.6|9385.9|9370.9|0
1630076680000|2021-08-27 15:04:40|||||||||11
1630076700000|2021-08-27 15:05:00|9386.4|9371.4|9387.3|9372.3|9387.3|9372.3|9386.4|9371.4|28
1630076750000|2021-08-27 15:05:50|9387.6|9372.6|9388.3|9373.3|9388.3|9373.3|9387.6|9372.6|6
1630076760000|2021-08-27 15:06:00|||||||||1
1630076770000|2021-08-27 15:06:10|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|7
1630076780000|2021-08-27 15:06:20|||||||||1
1630076790000|2021-08-27 15:06:30|9388.3|9373.3|9387.8|9372.8|9388.3|9373.3|9387.8|9372.8|0
1630076800000|2021-08-27 15:06:40|9387.6|9372.6|9386.1|9371.1|9387.6|9372.6|9386.1|9371.1|14
1630076820000|2021-08-27 15:07:00|9385.9|9370.9|9386.4|9371.4|9386.4|9371.4|9385.9|9370.9|22
1630076830000|2021-08-27 15:07:10|9386.8|9371.8|9386.4|9371.4|9386.9|9371.9|9386.4|9371.4|3
1630076860000|2021-08-27 15:07:40|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1630076870000|2021-08-27 15:07:50|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|11
1630076880000|2021-08-27 15:08:00|9386.4|9371.4|9386.9|9371.9|9387.3|9372.3|9386.4|9371.4|8
1630076890000|2021-08-27 15:08:10|||||||||1
1630076900000|2021-08-27 15:08:20|||||||||2
1630076910000|2021-08-27 15:08:30|9387.3|9372.3|9386.9|9371.9|9387.3|9372.3|9386.9|9371.9|1
1630076920000|2021-08-27 15:08:40|||||||||1
1630076940000|2021-08-27 15:09:00|9386.4|9371.4|9387.3|9372.3|9387.3|9372.3|9386.4|9371.4|5
1630076950000|2021-08-27 15:09:10|||||||||1
1630076960000|2021-08-27 15:09:20|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1630076970000|2021-08-27 15:09:30|9386.4|9371.4|9386.8|9371.8|9386.8|9371.8|9386.4|9371.4|5
1630076980000|2021-08-27 15:09:40|9386.9|9371.9|9387.3|9372.3|9387.6|9372.6|9386.9|9371.9|5
1630076990000|2021-08-27 15:09:50|9386.9|9371.9|9386.8|9371.8|9386.9|9371.9|9386.8|9371.8|0
1630077000000|2021-08-27 15:10:00|9386.4|9371.4|9385.9|9370.9|9386.4|9371.4|9385.9|9370.9|2
1630077010000|2021-08-27 15:10:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|17
1630077030000|2021-08-27 15:10:30|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9
1630077040000|2021-08-27 15:10:40|9386.3|9371.3|9386.6|9371.6|9386.9|9371.9|9386.3|9371.3|2
1630077060000|2021-08-27 15:11:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1630077070000|2021-08-27 15:11:10|||||||||11
1630077080000|2021-08-27 15:11:20|||||||||1
1630077090000|2021-08-27 15:11:30|9382.3|9367.3|9381.8|9366.8|9382.4|9367.4|9381.8|9366.8|30
1630077100000|2021-08-27 15:11:40|||||||||3
1630077120000|2021-08-27 15:12:00|9381.4|9366.4|9382.8|9367.8|9382.8|9367.8|9381.4|9366.4|11
1630077130000|2021-08-27 15:12:10|||||||||3
1630077140000|2021-08-27 15:12:20|9382.3|9367.3|9382.8|9367.8|9382.8|9367.8|9382.3|9367.3|4
1630077150000|2021-08-27 15:12:30|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1630077160000|2021-08-27 15:12:40|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|2
1630077170000|2021-08-27 15:12:50|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|2
1630077180000|2021-08-27 15:13:00|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|6
1630077190000|2021-08-27 15:13:10|9381.4|9366.4|9382.3|9367.3|9383.8|9368.8|9381.4|9366.4|5
1630077210000|2021-08-27 15:13:30|9381.8|9366.8|9382.3|9367.3|9382.3|9367.3|9381.8|9366.8|3
1630077220000|2021-08-27 15:13:40|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|2
1630077230000|2021-08-27 15:13:50|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1630077240000|2021-08-27 15:14:00|9380.8|9365.8|9382.3|9367.3|9382.3|9367.3|9380.8|9365.8|8
1630077250000|2021-08-27 15:14:10|||||||||2
1630077270000|2021-08-27 15:14:30|9382.6|9367.6|9382.8|9367.8|9386.6|9371.6|9382.1|9367.1|20
1630077280000|2021-08-27 15:14:40|9383.6|9368.6|9383.3|9368.3|9383.8|9368.8|9383.3|9368.3|0
1630077290000|2021-08-27 15:14:50|9382.8|9367.8|9382.3|9367.3|9382.8|9367.8|9382.3|9367.3|0
1630077300000|2021-08-27 15:15:00|9383.6|9368.6|9384.3|9369.3|9384.3|9369.3|9383.6|9368.6|3
1630077320000|2021-08-27 15:15:20|||||||||1
1630077340000|2021-08-27 15:15:40|9390.4|9375.4|9390.8|9375.8|9390.8|9375.8|9390.1|9375.1|9
1630077350000|2021-08-27 15:15:50|9394.3|9379.3|9391.1|9376.1|9394.3|9379.3|9391.1|9376.1|0
1630077360000|2021-08-27 15:16:00|9391.8|9376.8|9393.4|9378.4|9393.4|9378.4|9391.8|9376.8|0
1630077370000|2021-08-27 15:16:10|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|1
1630077380000|2021-08-27 15:16:20|9393.4|9378.4|9393.3|9378.3|9393.4|9378.4|9393.3|9378.3|1
1630077390000|2021-08-27 15:16:30|9392.3|9377.3|9392.8|9377.8|9392.8|9377.8|9392.3|9377.3|1
1630077400000|2021-08-27 15:16:40|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1630077410000|2021-08-27 15:16:50|9391.6|9376.6|9391.8|9376.8|9391.8|9376.8|9391.6|9376.6|1
1630077420000|2021-08-27 15:17:00|9394.6|9379.6|9397.1|9382.1|9397.1|9382.1|9394.6|9379.6|6
1630077430000|2021-08-27 15:17:10|9396.1|9381.1|9396.1|9381.1|9397.1|9382.1|9396.1|9381.1|5
1630077440000|2021-08-27 15:17:20|9395.2|9380.2|9393.6|9378.6|9395.2|9380.2|9393.6|9378.6|5
1630077480000|2021-08-27 15:18:00|9393.7|9378.7|9393.9|9378.9|9393.9|9378.9|9393.7|9378.7|0
1630077490000|2021-08-27 15:18:10|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|2
1630077500000|2021-08-27 15:18:20|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.4|9377.4|0
1630077510000|2021-08-27 15:18:30|9393.2|9378.2|9393.4|9378.4|9393.4|9378.4|9393.2|9378.2|0
1630077530000|2021-08-27 15:18:50|||||||||1
1630077540000|2021-08-27 15:19:00|9394.3|9379.3|9396.9|9381.9|9396.9|9381.9|9394.3|9379.3|1
1630077560000|2021-08-27 15:19:20|9398.6|9383.6|9397.2|9382.2|9398.6|9383.6|9397.2|9382.2|6
1630077570000|2021-08-27 15:19:30|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9396.9|9381.9|0
1630077590000|2021-08-27 15:19:50|9397.2|9382.2|9400.2|9385.2|9400.2|9385.2|9397.2|9382.2|2
1630077600000|2021-08-27 15:20:00|9399.9|9384.9|9400.4|9385.4|9400.4|9385.4|9399.9|9384.9|1
1630077610000|2021-08-27 15:20:10|9402.1|9387.1|9402.1|9387.1|9403.2|9388.2|9401.6|9386.6|12
1630077620000|2021-08-27 15:20:20|9401.6|9386.6|9400.6|9385.6|9401.6|9386.6|9400.6|9385.6|0
1630077630000|2021-08-27 15:20:30|9402.1|9387.1|9401.6|9386.6|9402.1|9387.1|9401.1|9386.1|1
1630077640000|2021-08-27 15:20:40|9401.9|9386.9|9402.1|9387.1|9402.1|9387.1|9401.9|9386.9|0
1630077660000|2021-08-27 15:21:00|9402.6|9387.6|9398.6|9383.6|9402.6|9387.6|9398.6|9383.6|10
1630077670000|2021-08-27 15:21:10|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9398.6|9383.6|1
1630077690000|2021-08-27 15:21:30|9398.9|9383.9|9400.9|9385.9|9401.1|9386.1|9398.9|9383.9|10
1630077700000|2021-08-27 15:21:40|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9400.6|9385.6|0
1630077710000|2021-08-27 15:21:50|9401.9|9386.9|9402.4|9387.4|9402.6|9387.6|9401.6|9386.6|0
1630077720000|2021-08-27 15:22:00|9402.2|9387.2|9404.7|9389.7|9404.7|9389.7|9402.2|9387.2|2
1630077730000|2021-08-27 15:22:10|||||||||2
1630077740000|2021-08-27 15:22:20|9405.1|9390.1|9406.1|9391.1|9406.1|9391.1|9404.9|9389.9|1
1630077750000|2021-08-27 15:22:30|9405.7|9390.7|9404.7|9389.7|9406.2|9391.2|9404.7|9389.7|2
1630077760000|2021-08-27 15:22:40|9405.4|9390.4|9406.2|9391.2|9406.7|9391.7|9405.4|9390.4|10
1630077770000|2021-08-27 15:22:50|9406.4|9391.4|9406.6|9391.6|9406.6|9391.6|9406.1|9391.1|5
1630077780000|2021-08-27 15:23:00|9407.1|9392.1|9410.6|9395.6|9410.6|9395.6|9407.1|9392.1|3
1630077800000|2021-08-27 15:23:20|9408.1|9393.1|9408.6|9393.6|9409.1|9394.1|9408.1|9393.1|4
1630077820000|2021-08-27 15:23:40|9409.6|9394.6|9411.1|9396.1|9411.2|9396.2|9409.6|9394.6|6
1630077840000|2021-08-27 15:24:00|9410.9|9395.9|9410.7|9395.7|9410.9|9395.9|9410.2|9395.2|0
1630077850000|2021-08-27 15:24:10|9411.1|9396.1|9411.3|9396.3|9411.3|9396.3|9411.1|9396.1|3
1630077870000|2021-08-27 15:24:30|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|8
1630077880000|2021-08-27 15:24:40|9410.3|9395.3|9410.8|9395.8|9410.8|9395.8|9410.3|9395.3|0
1630077890000|2021-08-27 15:24:50|9410.4|9395.4|9409.3|9394.3|9410.4|9395.4|9409.3|9394.3|1
1630077900000|2021-08-27 15:25:00|9409.6|9394.6|9408.8|9393.8|9409.8|9394.8|9408.8|9393.8|1
1630077940000|2021-08-27 15:25:40|9409.3|9394.3|9408.1|9393.1|9409.3|9394.3|9408.1|9393.1|3
1630077960000|2021-08-27 15:26:00|9407.8|9392.8|9408.8|9393.8|9408.8|9393.8|9407.8|9392.8|0
1630077970000|2021-08-27 15:26:10|||||||||2
1630078020000|2021-08-27 15:27:00|9409.1|9394.1|9408.6|9393.6|9409.1|9394.1|9408.6|9393.6|1
1630078030000|2021-08-27 15:27:10|9408.3|9393.3|9405.3|9390.3|9408.3|9393.3|9405.3|9390.3|11
1630078050000|2021-08-27 15:27:30|9405.8|9390.8|9405.3|9390.3|9405.8|9390.8|9405.3|9390.3|2
1630078060000|2021-08-27 15:27:40|9405.8|9390.8|9406.8|9391.8|9407.3|9392.3|9405.4|9390.4|4
1630078070000|2021-08-27 15:27:50|9406.4|9391.4|9406.3|9391.3|9406.4|9391.4|9406.3|9391.3|0
1630078080000|2021-08-27 15:28:00|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|1
1630078090000|2021-08-27 15:28:10|||||||||1
1630078100000|2021-08-27 15:28:20|9407.4|9392.4|9407.3|9392.3|9407.4|9392.4|9407.3|9392.3|0
1630078110000|2021-08-27 15:28:30|9407.6|9392.6|9408.3|9393.3|9408.3|9393.3|9407.6|9392.6|4
1630078120000|2021-08-27 15:28:40|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|1
1630078130000|2021-08-27 15:28:50|9409.1|9394.1|9409.3|9394.3|9409.3|9394.3|9409.1|9394.1|1
1630078140000|2021-08-27 15:29:00|9408.3|9393.3|9406.8|9391.8|9408.3|9393.3|9406.8|9391.8|7
1630078150000|2021-08-27 15:29:10|9405.3|9390.3|9402.4|9387.4|9405.3|9390.3|9402.4|9387.4|2
1630078160000|2021-08-27 15:29:20|9402.8|9387.8|9402.9|9387.9|9402.9|9387.9|9402.8|9387.8|0
1630078180000|2021-08-27 15:29:40|9403.4|9388.4|9404.9|9389.9|9404.9|9389.9|9403.4|9388.4|1
1630078190000|2021-08-27 15:29:50|9405.4|9390.4|9405.1|9390.1|9405.4|9390.4|9405.1|9390.1|1
1630078200000|2021-08-27 15:30:00|9404.9|9389.9|9407.4|9392.4|9407.4|9392.4|9404.9|9389.9|1
1630078210000|2021-08-27 15:30:10|||||||||1
1630078230000|2021-08-27 15:30:30|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1630078240000|2021-08-27 15:30:40|9406.6|9391.6|9407.4|9392.4|9407.4|9392.4|9406.6|9391.6|3
1630078260000|2021-08-27 15:31:00|9407.9|9392.9|9407.4|9392.4|9407.9|9392.9|9407.4|9392.4|1
1630078290000|2021-08-27 15:31:30|9407.3|9392.3|9407.1|9392.1|9407.3|9392.3|9407.1|9392.1|1
1630078320000|2021-08-27 15:32:00|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|6
1630078330000|2021-08-27 15:32:10|9408.4|9393.4|9409.6|9394.6|9409.6|9394.6|9408.4|9393.4|6
1630078340000|2021-08-27 15:32:20|9410.4|9395.4|9412.1|9397.1|9412.1|9397.1|9410.4|9395.4|3
1630078350000|2021-08-27 15:32:30|9411.4|9396.4|9410.6|9395.6|9411.4|9396.4|9410.3|9395.3|3
1630078390000|2021-08-27 15:33:10|9410.7|9395.7|9410.9|9395.9|9410.9|9395.9|9410.7|9395.7|0
1630078410000|2021-08-27 15:33:30|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1630078420000|2021-08-27 15:33:40|9411.6|9396.6|9411.9|9396.9|9411.9|9396.9|9411.6|9396.6|1
1630078430000|2021-08-27 15:33:50|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1630078440000|2021-08-27 15:34:00|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1630078450000|2021-08-27 15:34:10|||||||||2
1630078460000|2021-08-27 15:34:20|9410.9|9395.9|9410.4|9395.4|9410.9|9395.9|9410.4|9395.4|2
1630078470000|2021-08-27 15:34:30|9410.7|9395.7|9410.9|9395.9|9410.9|9395.9|9410.7|9395.7|0
1630078480000|2021-08-27 15:34:40|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|1
1630078500000|2021-08-27 15:35:00|9411.4|9396.4|9418.6|9403.6|9418.6|9403.6|9411.4|9396.4|4
1630078510000|2021-08-27 15:35:10|9419.6|9404.6|9420.1|9405.1|9420.1|9405.1|9419.6|9404.6|1
1630078530000|2021-08-27 15:35:30|9419.9|9404.9|9417.9|9402.9|9420.1|9405.1|9417.9|9402.9|8
1630078540000|2021-08-27 15:35:40|9418.1|9403.1|9418.6|9403.6|9418.6|9403.6|9418.1|9403.1|0
1630078560000|2021-08-27 15:36:00|9418.9|9403.9|9419.1|9404.1|9419.1|9404.1|9418.9|9403.9|0
1630078570000|2021-08-27 15:36:10|9419.6|9404.6|9419.2|9404.2|9419.6|9404.6|9419.2|9404.2|2
1630078580000|2021-08-27 15:36:20|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|0
1630078590000|2021-08-27 15:36:30|9418.1|9403.1|9417.7|9402.7|9418.1|9403.1|9417.7|9402.7|1
1630078600000|2021-08-27 15:36:40|9416.9|9401.9|9414.1|9399.1|9416.9|9401.9|9414.1|9399.1|8
1630078610000|2021-08-27 15:36:50|9416.6|9401.6|9417.2|9402.2|9417.2|9402.2|9416.6|9401.6|4
1630078620000|2021-08-27 15:37:00|9417.6|9402.6|9416.6|9401.6|9417.6|9402.6|9416.6|9401.6|1
1630078630000|2021-08-27 15:37:10|9417.2|9402.2|9415.6|9400.6|9417.6|9402.6|9415.6|9400.6|1
1630078640000|2021-08-27 15:37:20|9415.2|9400.2|9415.1|9400.1|9415.2|9400.2|9415.1|9400.1|0
1630078660000|2021-08-27 15:37:40|9414.7|9399.7|9415.4|9400.4|9415.4|9400.4|9414.6|9399.6|2
1630078690000|2021-08-27 15:38:10|9415.1|9400.1|9414.7|9399.7|9416.4|9401.4|9414.7|9399.7|3
1630078720000|2021-08-27 15:38:40|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|0
1630078740000|2021-08-27 15:39:00|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|0
1630078750000|2021-08-27 15:39:10|9419.1|9404.1|9419.7|9404.7|9419.7|9404.7|9419.1|9404.1|1
1630078770000|2021-08-27 15:39:30|||||||||1
1630078790000|2021-08-27 15:39:50|9421.7|9406.7|9422.2|9407.2|9422.2|9407.2|9421.7|9406.7|2
1630078810000|2021-08-27 15:40:10|9421.7|9406.7|9421.2|9406.2|9421.7|9406.7|9421.2|9406.2|4
1630078820000|2021-08-27 15:40:20|9420.9|9405.9|9420.7|9405.7|9420.9|9405.9|9420.7|9405.7|0
1630078840000|2021-08-27 15:40:40|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|0
1630078860000|2021-08-27 15:41:00|9421.7|9406.7|9421.2|9406.2|9421.7|9406.7|9421.2|9406.2|0
1630078870000|2021-08-27 15:41:10|9420.2|9405.2|9419.7|9404.7|9420.2|9405.2|9419.7|9404.7|1
1630078900000|2021-08-27 15:41:40|9419.4|9404.4|9417.7|9402.7|9419.4|9404.4|9416.7|9401.7|2
1630078920000|2021-08-27 15:42:00|||||||||3
1630078930000|2021-08-27 15:42:10|9417.4|9402.4|9416.2|9401.2|9418.2|9403.2|9416.2|9401.2|3
1630078940000|2021-08-27 15:42:20|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1630078950000|2021-08-27 15:42:30|9416.2|9401.2|9420.7|9405.7|9421.2|9406.2|9415.2|9400.2|6
1630078960000|2021-08-27 15:42:40|9421.1|9406.1|9421.2|9406.2|9421.2|9406.2|9421.1|9406.1|0
1630078980000|2021-08-27 15:43:00|9421.1|9406.1|9418.6|9403.6|9421.1|9406.1|9418.6|9403.6|1
1630079020000|2021-08-27 15:43:40|9419.1|9404.1|9421.9|9406.9|9421.9|9406.9|9418.9|9403.9|2
1630079040000|2021-08-27 15:44:00|9422.9|9407.9|9422.9|9407.9|9422.9|9407.9|9422.4|9407.4|5
1630079050000|2021-08-27 15:44:10|9422.4|9407.4|9422.9|9407.9|9422.9|9407.9|9422.4|9407.4|4
1630079060000|2021-08-27 15:44:20|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|0
1630079070000|2021-08-27 15:44:30|9427.4|9412.4|9426.6|9411.6|9427.4|9412.4|9426.6|9411.6|80
1630079080000|2021-08-27 15:44:40|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|0
1630079090000|2021-08-27 15:44:50|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|9427.6|9412.6|0
1630079100000|2021-08-27 15:45:00|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|6
1630079110000|2021-08-27 15:45:10|9425.6|9410.6|9425.1|9410.1|9425.6|9410.6|9425.1|9410.1|5
1630079120000|2021-08-27 15:45:20|9424.7|9409.7|9424.6|9409.6|9424.7|9409.7|9424.6|9409.6|0
1630079130000|2021-08-27 15:45:30|9423.2|9408.2|9421.4|9406.4|9423.2|9408.2|9421.4|9406.4|4
1630079140000|2021-08-27 15:45:40|9421.1|9406.1|9420.9|9405.9|9421.1|9406.1|9420.9|9405.9|0
1630079150000|2021-08-27 15:45:50|9420.1|9405.1|9421.5|9406.5|9421.5|9406.5|9420.1|9405.1|14
1630079160000|2021-08-27 15:46:00|9422.1|9407.1|9425.6|9410.6|9426.4|9411.4|9422.1|9407.1|2
1630079170000|2021-08-27 15:46:10|||||||||2
1630079180000|2021-08-27 15:46:20|9424.9|9409.9|9423.6|9408.6|9424.9|9409.9|9423.6|9408.6|1
1630079190000|2021-08-27 15:46:30|9422.9|9407.9|9427.2|9412.2|9427.2|9412.2|9422.9|9407.9|11
1630079200000|2021-08-27 15:46:40|9427.6|9412.6|9426.1|9411.1|9427.6|9412.6|9426.1|9411.1|1
1630079220000|2021-08-27 15:47:00|9421.6|9406.6|9420.1|9405.1|9421.6|9406.6|9420.1|9405.1|20
1630079230000|2021-08-27 15:47:10|9419.7|9404.7|9420|9405|9420|9405|9419.7|9404.7|100
1630079240000|2021-08-27 15:47:20|9420.2|9405.2|9421.2|9406.2|9421.2|9406.2|9420.2|9405.2|5
1630079250000|2021-08-27 15:47:30|9421.9|9406.9|9427.5|9412.5|9427.5|9412.5|9421.9|9406.9|5
1630079270000|2021-08-27 15:47:50|9427|9412|9427.5|9412.5|9427.5|9412.5|9427|9412|0
1630079280000|2021-08-27 15:48:00|9426.9|9411.9|9424.9|9409.9|9426.9|9411.9|9424.9|9409.9|1
1630079290000|2021-08-27 15:48:10|9424.7|9409.7|9423.7|9408.7|9424.7|9409.7|9423.7|9408.7|1
1630079300000|2021-08-27 15:48:20|9422.7|9407.7|9422.2|9407.2|9422.7|9407.7|9422.2|9407.2|0
1630079320000|2021-08-27 15:48:40|9422.9|9407.9|9425.9|9410.9|9425.9|9410.9|9422.9|9407.9|21
1630079330000|2021-08-27 15:48:50|9425.4|9410.4|9425.4|9410.4|9425.4|9410.4|9424.9|9409.9|0
1630079340000|2021-08-27 15:49:00|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|5
1630079350000|2021-08-27 15:49:10|||||||||1
1630079360000|2021-08-27 15:49:20|9423.9|9408.9|9423.7|9408.7|9423.9|9408.9|9423.7|9408.7|2
1630079370000|2021-08-27 15:49:30|9423.5|9408.5|9423.9|9408.9|9423.9|9408.9|9423.5|9408.5|0
1630079380000|2021-08-27 15:49:40|9424.4|9409.4|9425.5|9410.5|9425.5|9410.5|9424.4|9409.4|1
1630079390000|2021-08-27 15:49:50|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|0
1630079400000|2021-08-27 15:50:00|9424.5|9409.5|9424.9|9409.9|9424.9|9409.9|9424.5|9409.5|2
1630079410000|2021-08-27 15:50:10|9425.4|9410.4|9425.9|9410.9|9425.9|9410.9|9425.4|9410.4|3
1630079450000|2021-08-27 15:50:50|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|0
1630079460000|2021-08-27 15:51:00|9426|9411|9426.2|9411.2|9426.2|9411.2|9425.9|9410.9|2
1630079470000|2021-08-27 15:51:10|9426.4|9411.4|9426.9|9411.9|9426.9|9411.9|9426.4|9411.4|0
1630079480000|2021-08-27 15:51:20|9428.7|9413.7|9427.9|9412.9|9429.2|9414.2|9427.9|9412.9|3
1630079500000|2021-08-27 15:51:40|9427.4|9412.4|9426.9|9411.9|9427.4|9412.4|9426.9|9411.9|1
1630079520000|2021-08-27 15:52:00|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|1
1630079530000|2021-08-27 15:52:10|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|9424.4|9409.4|1
1630079560000|2021-08-27 15:52:40|||||||||1
1630079570000|2021-08-27 15:52:50|9423.7|9408.7|9420.9|9405.9|9423.7|9408.7|9420.9|9405.9|5
1630079580000|2021-08-27 15:53:00|9420.5|9405.5|9420.4|9405.4|9420.5|9405.5|9420.4|9405.4|0
1630079600000|2021-08-27 15:53:20|9422.9|9407.9|9425.4|9410.4|9426.9|9411.9|9422.9|9407.9|9
1630079630000|2021-08-27 15:53:50|9425.7|9410.7|9426.4|9411.4|9426.4|9411.4|9425.7|9410.7|0
1630079640000|2021-08-27 15:54:00|9426|9411|9426.9|9411.9|9426.9|9411.9|9426|9411|2
1630079650000|2021-08-27 15:54:10|9427|9412|9427|9412|9427|9412|9427|9412|2
1630079660000|2021-08-27 15:54:20|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|5
1630079690000|2021-08-27 15:54:50|||||||||3
1630079700000|2021-08-27 15:55:00|9425.2|9410.2|9425.5|9410.5|9425.5|9410.5|9425.2|9410.2|1
1630079710000|2021-08-27 15:55:10|9424.9|9409.9|9424.5|9409.5|9424.9|9409.9|9424|9409|4
1630079730000|2021-08-27 15:55:30|9424.9|9409.9|9425|9410|9425.5|9410.5|9424.9|9409.9|2
1630079740000|2021-08-27 15:55:40|9425.4|9410.4|9425|9410|9425.5|9410.5|9425|9410|1
1630079760000|2021-08-27 15:56:00|9425.4|9410.4|9425|9410|9425.5|9410.5|9425|9410|1
1630079770000|2021-08-27 15:56:10|||||||||6
1630079780000|2021-08-27 15:56:20|||||||||4
1630079790000|2021-08-27 15:56:30|9424.9|9409.9|9424.5|9409.5|9424.9|9409.9|9424.5|9409.5|1
1630079800000|2021-08-27 15:56:40|9424.9|9409.9|9425|9410|9425|9410|9424.9|9409.9|0
1630079810000|2021-08-27 15:56:50|||||||||1
1630079830000|2021-08-27 15:57:10|||||||||1
1630079840000|2021-08-27 15:57:20|9422.5|9407.5|9422.2|9407.2|9422.5|9407.5|9422.2|9407.2|1
1630079860000|2021-08-27 15:57:40|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|0
1630079880000|2021-08-27 15:58:00|9420.2|9405.2|9425.2|9410.2|9425.2|9410.2|9420.2|9405.2|8
1630079890000|2021-08-27 15:58:10|9425|9410|9425|9410|9425|9410|9425|9410|1
1630079910000|2021-08-27 15:58:30|9426|9411|9426|9411|9426|9411|9426|9411|2
1630079920000|2021-08-27 15:58:40|9426.4|9411.4|9427|9412|9427|9412|9426.4|9411.4|3
1630079930000|2021-08-27 15:58:50|9427.9|9412.9|9428.4|9413.4|9428.4|9413.4|9427.9|9412.9|4
1630079940000|2021-08-27 15:59:00|||||||||1
1630079950000|2021-08-27 15:59:10|9429.7|9414.7|9434.7|9419.7|9434.7|9419.7|9429.7|9414.7|40
1630079960000|2021-08-27 15:59:20|9433.9|9418.9|9433.4|9418.4|9433.9|9418.9|9433.4|9418.4|3
1630079970000|2021-08-27 15:59:30|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|4
1630079980000|2021-08-27 15:59:40|||||||||8
1630079990000|2021-08-27 15:59:50|||||||||1
1630080000000|2021-08-27 16:00:00|9435|9420|9432.2|9417.2|9435.5|9420.5|9432.2|9417.2|21
1630080010000|2021-08-27 16:00:10|9433.2|9418.2|9433.2|9418.2|9433.4|9418.4|9433|9418|12
1630080030000|2021-08-27 16:00:30|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|0
1630080050000|2021-08-27 16:00:50|9433.4|9418.4|9433.7|9418.7|9433.7|9418.7|9433.4|9418.4|0
1630080060000|2021-08-27 16:01:00|9434|9419|9434|9419|9434.2|9419.2|9434|9419|3
1630080070000|2021-08-27 16:01:10|9434.2|9419.2|9432.7|9417.7|9434.2|9419.2|9432.7|9417.7|1
1630080080000|2021-08-27 16:01:20|9432.2|9417.2|9430.4|9415.4|9432.2|9417.2|9430.4|9415.4|4
1630080090000|2021-08-27 16:01:30|9430|9415|9430|9415|9430|9415|9430|9415|0
1630080100000|2021-08-27 16:01:40|9428.8|9413.8|9426.2|9411.2|9428.8|9413.8|9426.2|9411.2|2
1630080110000|2021-08-27 16:01:50|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|0
1630080120000|2021-08-27 16:02:00|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|1
1630080130000|2021-08-27 16:02:10|||||||||1
1630080140000|2021-08-27 16:02:20|9426.7|9411.7|9426.9|9411.9|9426.9|9411.9|9426.7|9411.7|0
1630080150000|2021-08-27 16:02:30|9427.2|9412.2|9427.9|9412.9|9427.9|9412.9|9427.2|9412.2|2
1630080160000|2021-08-27 16:02:40|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|1
1630080170000|2021-08-27 16:02:50|9429.2|9414.2|9429.7|9414.7|9429.7|9414.7|9427.5|9412.5|2
1630080180000|2021-08-27 16:03:00|9429.9|9414.9|9428.2|9413.2|9429.9|9414.9|9427.9|9412.9|4
1630080190000|2021-08-27 16:03:10|9428.4|9413.4|9426.9|9411.9|9428.4|9413.4|9426.9|9411.9|3
1630080200000|2021-08-27 16:03:20|9427.2|9412.2|9425.4|9410.4|9427.4|9412.4|9424.9|9409.9|1
1630080220000|2021-08-27 16:03:40|9424.9|9409.9|9427.7|9412.7|9427.7|9412.7|9424.9|9409.9|5
1630080230000|2021-08-27 16:03:50|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|0
1630080240000|2021-08-27 16:04:00|9428.4|9413.4|9426.9|9411.9|9431.4|9416.4|9426.9|9411.9|8
1630080250000|2021-08-27 16:04:10|||||||||6
1630080270000|2021-08-27 16:04:30|||||||||2
1630080280000|2021-08-27 16:04:40|9426.5|9411.5|9426.7|9411.7|9426.7|9411.7|9426.5|9411.5|0
1630080290000|2021-08-27 16:04:50|9426.9|9411.9|9427.4|9412.4|9427.4|9412.4|9425.9|9410.9|1
1630080300000|2021-08-27 16:05:00|9427|9412|9427|9412|9427|9412|9427|9412|0
1630080310000|2021-08-27 16:05:10|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|0
1630080320000|2021-08-27 16:05:20|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|0
1630080340000|2021-08-27 16:05:40|9427.7|9412.7|9428.9|9413.9|9428.9|9413.9|9427.7|9412.7|2
1630080350000|2021-08-27 16:05:50|9429|9414|9429|9414|9429.4|9414.4|9429|9414|2
1630080360000|2021-08-27 16:06:00|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|0
1630080370000|2021-08-27 16:06:10|||||||||1
1630080380000|2021-08-27 16:06:20|9428.5|9413.5|9427.4|9412.4|9428.5|9413.5|9427.4|9412.4|3
1630080390000|2021-08-27 16:06:30|9426.9|9411.9|9425.4|9410.4|9426.9|9411.9|9425.4|9410.4|1
1630080410000|2021-08-27 16:06:50|9424.9|9409.9|9423.7|9408.7|9424.9|9409.9|9422.9|9407.9|3
1630080420000|2021-08-27 16:07:00|9423.9|9408.9|9426.4|9411.4|9426.4|9411.4|9423.9|9408.9|2
1630080440000|2021-08-27 16:07:20|9425.9|9410.9|9423|9408|9425.9|9410.9|9423|9408|3
1630080450000|2021-08-27 16:07:30|9423.4|9408.4|9422.9|9407.9|9423.4|9408.4|9422.9|9407.9|0
1630080480000|2021-08-27 16:08:00|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1630080490000|2021-08-27 16:08:10|9422.5|9407.5|9423|9408|9423|9408|9422.5|9407.5|11
1630080500000|2021-08-27 16:08:20|9423.2|9408.2|9424.9|9409.9|9424.9|9409.9|9423.2|9408.2|25
1630080510000|2021-08-27 16:08:30|9425|9410|9426.5|9411.5|9427.4|9412.4|9425|9410|4
1630080520000|2021-08-27 16:08:40|9426.2|9411.2|9426.5|9411.5|9426.5|9411.5|9426.2|9411.2|1
1630080530000|2021-08-27 16:08:50|9426.9|9411.9|9427|9412|9427|9412|9426.9|9411.9|0
1630080540000|2021-08-27 16:09:00|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|0
1630080550000|2021-08-27 16:09:10|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|0
1630080560000|2021-08-27 16:09:20|||||||||1
1630080600000|2021-08-27 16:10:00|9428.4|9413.4|9426.7|9411.7|9429.2|9414.2|9426.2|9411.2|1
1630080610000|2021-08-27 16:10:10|9426.5|9411.5|9425|9410|9427.7|9412.7|9425|9410|5
1630080620000|2021-08-27 16:10:20|9426|9411|9426.2|9411.2|9426.5|9411.5|9426|9411|0
1630080640000|2021-08-27 16:10:40|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|1
1630080650000|2021-08-27 16:10:50|9426.4|9411.4|9426.4|9411.4|9426.7|9411.7|9426.2|9411.2|0
1630080660000|2021-08-27 16:11:00|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9425.9|9410.9|0
1630080690000|2021-08-27 16:11:30|9424|9409|9425.2|9410.2|9425.7|9410.7|9423.2|9408.2|7
1630080700000|2021-08-27 16:11:40|9425.5|9410.5|9425.7|9410.7|9425.7|9410.7|9425.5|9410.5|0
1630080710000|2021-08-27 16:11:50|9426|9411|9426|9411|9426|9411|9426|9411|5
1630080720000|2021-08-27 16:12:00|9425.9|9410.9|9422.7|9407.7|9426.2|9411.2|9422.7|9407.7|6
1630080730000|2021-08-27 16:12:10|9423.2|9408.2|9424|9409|9424|9409|9423.2|9408.2|14
1630080750000|2021-08-27 16:12:30|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|9424.2|9409.2|0
1630080760000|2021-08-27 16:12:40|9423.5|9408.5|9422.2|9407.2|9423.5|9408.5|9422.2|9407.2|7
1630080780000|2021-08-27 16:13:00|9423.2|9408.2|9428.2|9413.2|9428.2|9413.2|9423.2|9408.2|12
1630080790000|2021-08-27 16:13:10|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|1
1630080800000|2021-08-27 16:13:20|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|1
1630080810000|2021-08-27 16:13:30|||||||||1
1630080820000|2021-08-27 16:13:40|9431|9416|9430.2|9415.2|9431|9416|9430.2|9415.2|10
1630080830000|2021-08-27 16:13:50|9429.9|9414.9|9429.7|9414.7|9429.9|9414.9|9429.7|9414.7|0
1630080840000|2021-08-27 16:14:00|9428.9|9413.9|9428.2|9413.2|9428.9|9413.9|9426.2|9411.2|15
1630080850000|2021-08-27 16:14:10|9428.4|9413.4|9429.7|9414.7|9429.7|9414.7|9428.4|9413.4|3
1630080860000|2021-08-27 16:14:20|9430.5|9415.5|9431.2|9416.2|9431.2|9416.2|9430.5|9415.5|0
1630080890000|2021-08-27 16:14:50|9432.5|9417.5|9432.2|9417.2|9432.9|9417.9|9432.2|9417.2|0
1630080900000|2021-08-27 16:15:00|9432|9417|9432|9417|9432|9417|9431.2|9416.2|2
1630080910000|2021-08-27 16:15:10|9431.7|9416.7|9433.9|9418.9|9433.9|9418.9|9431.7|9416.7|6
1630080930000|2021-08-27 16:15:30|9432.4|9417.4|9432.7|9417.7|9432.7|9417.7|9432.4|9417.4|2
1630080940000|2021-08-27 16:15:40|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|0
1630080950000|2021-08-27 16:15:50|9432.5|9417.5|9432.9|9417.9|9432.9|9417.9|9432.5|9417.5|0
1630080960000|2021-08-27 16:16:00|9433.2|9418.2|9433.4|9418.4|9433.4|9418.4|9433.2|9418.2|0
1630080970000|2021-08-27 16:16:10|||||||||1
1630080980000|2021-08-27 16:16:20|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|2
1630081000000|2021-08-27 16:16:40|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|2
1630081020000|2021-08-27 16:17:00|9429.2|9414.2|9428.5|9413.5|9429.2|9414.2|9428.5|9413.5|0
1630081030000|2021-08-27 16:17:10|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|0
1630081040000|2021-08-27 16:17:20|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|8
1630081050000|2021-08-27 16:17:30|9432|9417|9432|9417|9432|9417|9432|9417|6
1630081070000|2021-08-27 16:17:50|9432.9|9417.9|9432.5|9417.5|9432.9|9417.9|9432.5|9417.5|1
1630081080000|2021-08-27 16:18:00|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|1
1630081090000|2021-08-27 16:18:10|||||||||1
1630081100000|2021-08-27 16:18:20|9432|9417|9432|9417|9432|9417|9432|9417|1
1630081140000|2021-08-27 16:19:00|9432.5|9417.5|9432.5|9417.5|9432.5|9417.5|9432.5|9417.5|0
1630081160000|2021-08-27 16:19:20|9432.2|9417.2|9432.5|9417.5|9432.5|9417.5|9432.2|9417.2|0
1630081170000|2021-08-27 16:19:30|9431.9|9416.9|9430.2|9415.2|9431.9|9416.9|9430.2|9415.2|3
1630081190000|2021-08-27 16:19:50|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|9430.7|9415.7|2
1630081200000|2021-08-27 16:20:00|9431.7|9416.7|9432.9|9417.9|9432.9|9417.9|9431.7|9416.7|1
1630081210000|2021-08-27 16:20:10|||||||||1
1630081220000|2021-08-27 16:20:20|||||||||1
1630081240000|2021-08-27 16:20:40|||||||||1
1630081270000|2021-08-27 16:21:10|||||||||1
1630081300000|2021-08-27 16:21:40|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|0
1630081330000|2021-08-27 16:22:10|9432.2|9417.2|9433.9|9418.9|9434.4|9419.4|9432.2|9417.2|17
1630081340000|2021-08-27 16:22:20|9434.2|9419.2|9434.9|9419.9|9434.9|9419.9|9434.2|9419.2|2
1630081360000|2021-08-27 16:22:40|9432.9|9417.9|9431.7|9416.7|9434.7|9419.7|9431.7|9416.7|13
1630081380000|2021-08-27 16:23:00|9431.9|9416.9|9434.9|9419.9|9434.9|9419.9|9431.2|9416.2|1
1630081410000|2021-08-27 16:23:30|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1630081430000|2021-08-27 16:23:50|9433.8|9418.8|9432.4|9417.4|9433.9|9418.9|9432.4|9417.4|1
1630081440000|2021-08-27 16:24:00|9432.7|9417.7|9432.9|9417.9|9433.4|9418.4|9432.7|9417.7|4
1630081450000|2021-08-27 16:24:10|||||||||1
1630081460000|2021-08-27 16:24:20|9434.5|9419.5|9434.4|9419.4|9434.5|9419.5|9434.4|9419.4|1
1630081470000|2021-08-27 16:24:30|9435.9|9420.9|9436.4|9421.4|9436.4|9421.4|9435.4|9420.4|0
1630081500000|2021-08-27 16:25:00|||||||||2
1630081520000|2021-08-27 16:25:20|9436|9421|9435.4|9420.4|9436|9421|9435|9420|1
1630081530000|2021-08-27 16:25:30|9434.8|9419.8|9433.9|9418.9|9434.8|9419.8|9433.9|9418.9|4
1630081540000|2021-08-27 16:25:40|||||||||4
1630081550000|2021-08-27 16:25:50|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|74
1630081560000|2021-08-27 16:26:00|9435.2|9420.2|9437.7|9422.7|9437.7|9422.7|9435.2|9420.2|7
1630081570000|2021-08-27 16:26:10|9438|9423|9438|9423|9438|9423|9438|9423|2
1630081580000|2021-08-27 16:26:20|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|3
1630081590000|2021-08-27 16:26:30|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|9438.5|9423.5|0
1630081630000|2021-08-27 16:27:10|9436.2|9421.2|9433.7|9418.7|9436.2|9421.2|9433.7|9418.7|3
1630081640000|2021-08-27 16:27:20|9433|9418|9431.2|9416.2|9433|9418|9431|9416|20
1630081660000|2021-08-27 16:27:40|9434.7|9419.7|9435.2|9420.2|9435.2|9420.2|9434.7|9419.7|3
1630081680000|2021-08-27 16:28:00|9435|9420|9434|9419|9435|9420|9434|9419|3
1630081690000|2021-08-27 16:28:10|||||||||1
1630081710000|2021-08-27 16:28:30|9435.3|9420.3|9435.5|9420.5|9436|9421|9433.5|9418.5|6
1630081740000|2021-08-27 16:29:00|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|0
1630081760000|2021-08-27 16:29:20|9436|9421|9434.8|9419.8|9436|9421|9434.8|9419.8|3
1630081770000|2021-08-27 16:29:30|9435|9420|9435.5|9420.5|9435.5|9420.5|9435|9420|0
1630081790000|2021-08-27 16:29:50|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|1
1630081800000|2021-08-27 16:30:00|9435.5|9420.5|9436.2|9421.2|9436.2|9421.2|9435.5|9420.5|1
1630081810000|2021-08-27 16:30:10|9436|9421|9435.5|9420.5|9436|9421|9435.5|9420.5|16
1630081820000|2021-08-27 16:30:20|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9
1630081840000|2021-08-27 16:30:40|9434|9419|9434|9419|9434|9419|9434|9419|0
1630081880000|2021-08-27 16:31:20|||||||||13
1630081890000|2021-08-27 16:31:30|9433.7|9418.7|9432.5|9417.5|9433.7|9418.7|9432.2|9417.2|2
1630081900000|2021-08-27 16:31:40|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|7
1630081910000|2021-08-27 16:31:50|9434|9419|9434|9419|9434|9419|9434|9419|0
1630081920000|2021-08-27 16:32:00|9434.2|9419.2|9434.5|9419.5|9434.5|9419.5|9434.2|9419.2|2
1630081930000|2021-08-27 16:32:10|9434.2|9419.2|9435.2|9420.2|9435.2|9420.2|9434.2|9419.2|6
1630081950000|2021-08-27 16:32:30|9435.5|9420.5|9439.5|9424.5|9439.5|9424.5|9435.5|9420.5|34
1630081960000|2021-08-27 16:32:40|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|3
1630081970000|2021-08-27 16:32:50|9440|9425|9440|9425|9440|9425|9440|9425|1
1630081980000|2021-08-27 16:33:00|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|1
1630081990000|2021-08-27 16:33:10|9440.8|9425.8|9441|9426|9441|9426|9440.8|9425.8|42
1630082000000|2021-08-27 16:33:20|9442.3|9427.3|9443.7|9428.7|9443.7|9428.7|9442.3|9427.3|31
1630082010000|2021-08-27 16:33:30|||||||||1
1630082020000|2021-08-27 16:33:40|||||||||6
1630082030000|2021-08-27 16:33:50|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|2
1630082040000|2021-08-27 16:34:00|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|3
1630082050000|2021-08-27 16:34:10|9444.8|9429.8|9445.3|9430.3|9445.3|9430.3|9444.8|9429.8|48
1630082060000|2021-08-27 16:34:20|9443.7|9428.7|9441.3|9426.3|9443.8|9428.8|9441.3|9426.3|27
1630082070000|2021-08-27 16:34:30|9442.8|9427.8|9440.8|9425.8|9442.8|9427.8|9440.8|9425.8|4
1630082080000|2021-08-27 16:34:40|9440.3|9425.3|9439.3|9424.3|9440.3|9425.3|9439.3|9424.3|3
1630082100000|2021-08-27 16:35:00|9438.8|9423.8|9441.3|9426.3|9441.3|9426.3|9438.8|9423.8|4
1630082110000|2021-08-27 16:35:10|9442.3|9427.3|9444.3|9429.3|9444.3|9429.3|9442.3|9427.3|1
1630082140000|2021-08-27 16:35:40|9444.7|9429.7|9444.5|9429.5|9444.7|9429.7|9444.5|9429.5|5
1630082160000|2021-08-27 16:36:00|9444.3|9429.3|9445.3|9430.3|9446.7|9431.7|9444.3|9429.3|8
1630082170000|2021-08-27 16:36:10|9444.3|9429.3|9443.8|9428.8|9444.3|9429.3|9443.8|9428.8|7
1630082180000|2021-08-27 16:36:20|9444.2|9429.2|9444.3|9429.3|9444.3|9429.3|9444.2|9429.2|0
1630082190000|2021-08-27 16:36:30|9443.8|9428.8|9443.7|9428.7|9443.8|9428.8|9443.7|9428.7|4
1630082200000|2021-08-27 16:36:40|9443.3|9428.3|9442.8|9427.8|9444.3|9429.3|9440|9425|7
1630082210000|2021-08-27 16:36:50|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1630082220000|2021-08-27 16:37:00|9443.3|9428.3|9441.8|9426.8|9443.3|9428.3|9440.5|9425.5|2
1630082230000|2021-08-27 16:37:10|9441.5|9426.5|9443.3|9428.3|9443.3|9428.3|9441.3|9426.3|18
1630082250000|2021-08-27 16:37:30|9443.7|9428.7|9443.3|9428.3|9443.7|9428.7|9443.3|9428.3|4
1630082280000|2021-08-27 16:38:00|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|0
1630082300000|2021-08-27 16:38:20|9444.2|9429.2|9443.3|9428.3|9444.3|9429.3|9443.3|9428.3|9
1630082340000|2021-08-27 16:39:00|9443|9428|9441.8|9426.8|9443|9428|9441.8|9426.8|2
1630082350000|2021-08-27 16:39:10|||||||||10
1630082360000|2021-08-27 16:39:20|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|0
1630082370000|2021-08-27 16:39:30|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|0
1630082380000|2021-08-27 16:39:40|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|0
1630082400000|2021-08-27 16:40:00|9442.7|9427.7|9441.8|9426.8|9442.7|9427.7|9441.8|9426.8|2
1630082410000|2021-08-27 16:40:10|9443.3|9428.3|9441.3|9426.3|9443.3|9428.3|9441.3|9426.3|12
1630082420000|2021-08-27 16:40:20|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|2
1630082430000|2021-08-27 16:40:30|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|3
1630082440000|2021-08-27 16:40:40|9445.2|9430.2|9452|9437|9452|9437|9445.2|9430.2|39
1630082450000|2021-08-27 16:40:50|9453|9438|9453|9438|9453|9438|9453|9438|1
1630082460000|2021-08-27 16:41:00|9453.5|9438.5|9455.5|9440.5|9455.8|9440.8|9452|9437|12
1630082470000|2021-08-27 16:41:10|9455|9440|9456.5|9441.5|9456.5|9441.5|9455|9440|8
1630082480000|2021-08-27 16:41:20|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|8
1630082490000|2021-08-27 16:41:30|||||||||6
1630082510000|2021-08-27 16:41:50|9456.3|9441.3|9456|9441|9456.3|9441.3|9455.3|9440.3|24
1630082520000|2021-08-27 16:42:00|9455.8|9440.8|9455.7|9440.7|9456.3|9441.3|9455.7|9440.7|2
1630082530000|2021-08-27 16:42:10|9455.2|9440.2|9455.2|9440.2|9455.7|9440.7|9455.2|9440.2|1
1630082540000|2021-08-27 16:42:20|9454.5|9439.5|9453.3|9438.3|9454.5|9439.5|9452.8|9437.8|7
1630082550000|2021-08-27 16:42:30|9451.3|9436.3|9451.2|9436.2|9451.8|9436.8|9448.8|9433.8|25
1630082560000|2021-08-27 16:42:40|9452|9437|9452.2|9437.2|9452.7|9437.7|9452|9437|10
1630082580000|2021-08-27 16:43:00|9451.2|9436.2|9448.2|9433.2|9452.2|9437.2|9448.2|9433.2|4
1630082590000|2021-08-27 16:43:10|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|6
1630082600000|2021-08-27 16:43:20|9449|9434|9449.3|9434.3|9449.8|9434.8|9448.8|9433.8|1
1630082610000|2021-08-27 16:43:30|9449.5|9434.5|9452|9437|9452|9437|9449.5|9434.5|1
1630082620000|2021-08-27 16:43:40|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|0
1630082630000|2021-08-27 16:43:50|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|0
1630082650000|2021-08-27 16:44:10|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1630082660000|2021-08-27 16:44:20|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|2
1630082670000|2021-08-27 16:44:30|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|13
1630082680000|2021-08-27 16:44:40|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|0
1630082690000|2021-08-27 16:44:50|9451.8|9436.8|9449|9434|9452|9437|9449|9434|16
1630082700000|2021-08-27 16:45:00|9448.8|9433.8|9447.7|9432.7|9448.8|9433.8|9447.3|9432.3|4
1630082710000|2021-08-27 16:45:10|9448|9433|9450|9435|9450|9435|9448|9433|2
1630082720000|2021-08-27 16:45:20|9451|9436|9451|9436|9451|9436|9451|9436|0
1630082730000|2021-08-27 16:45:30|||||||||2
1630082760000|2021-08-27 16:46:00|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|2
1630082770000|2021-08-27 16:46:10|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|4
1630082790000|2021-08-27 16:46:30|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|1
1630082800000|2021-08-27 16:46:40|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|9452.2|9437.2|1
1630082810000|2021-08-27 16:46:50|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|2
1630082820000|2021-08-27 16:47:00|9452.2|9437.2|9457.3|9442.3|9457.3|9442.3|9452.2|9437.2|13
1630082830000|2021-08-27 16:47:10|9456|9441|9456.5|9441.5|9456.5|9441.5|9456|9441|1
1630082850000|2021-08-27 16:47:30|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9
1630082860000|2021-08-27 16:47:40|9452.8|9437.8|9453.2|9438.2|9453.3|9438.3|9452.8|9437.8|6
1630082880000|2021-08-27 16:48:00|9451|9436|9451|9436|9451|9436|9451|9436|2
1630082890000|2021-08-27 16:48:10|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|0
1630082900000|2021-08-27 16:48:20|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|1
1630082930000|2021-08-27 16:48:50|9448.2|9433.2|9447.7|9432.7|9448.2|9433.2|9447.7|9432.7|6
1630082940000|2021-08-27 16:49:00|9446.2|9431.2|9447.7|9432.7|9447.7|9432.7|9446.2|9431.2|1
1630082980000|2021-08-27 16:49:40|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|0
1630083000000|2021-08-27 16:50:00|9448|9433|9453|9438|9453|9438|9448|9433|3
1630083040000|2021-08-27 16:50:40|||||||||1
1630083060000|2021-08-27 16:51:00|9452.3|9437.3|9450|9435|9452.3|9437.3|9450|9435|4
1630083080000|2021-08-27 16:51:20|9450.2|9435.2|9449.3|9434.3|9450.2|9435.2|9449.3|9434.3|1
1630083090000|2021-08-27 16:51:30|||||||||2
1630083100000|2021-08-27 16:51:40|9448.8|9433.8|9446.8|9431.8|9448.8|9433.8|9446.8|9431.8|4
1630083120000|2021-08-27 16:52:00|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|0
1630083130000|2021-08-27 16:52:10|||||||||4
1630083140000|2021-08-27 16:52:20|9447|9432|9447.5|9432.5|9447.5|9432.5|9447|9432|3
1630083150000|2021-08-27 16:52:30|9447.8|9432.8|9448.5|9433.5|9448.5|9433.5|9447.5|9432.5|0
1630083190000|2021-08-27 16:53:10|||||||||1
1630083200000|2021-08-27 16:53:20|9449|9434|9449|9434|9450|9435|9449|9434|3
1630083210000|2021-08-27 16:53:30|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|0
1630083220000|2021-08-27 16:53:40|9449.3|9434.3|9450|9435|9450|9435|9449.3|9434.3|3
1630083230000|2021-08-27 16:53:50|9450.5|9435.5|9450.7|9435.7|9450.7|9435.7|9450.5|9435.5|1
1630083240000|2021-08-27 16:54:00|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|7
1630083250000|2021-08-27 16:54:10|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|0
1630083260000|2021-08-27 16:54:20|9450|9435|9449|9434|9450|9435|9449|9434|1
1630083270000|2021-08-27 16:54:30|9449.2|9434.2|9449.5|9434.5|9449.5|9434.5|9447.2|9432.2|12
1630083280000|2021-08-27 16:54:40|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|3
1630083290000|2021-08-27 16:54:50|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|1
1630083300000|2021-08-27 16:55:00|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|0
1630083310000|2021-08-27 16:55:10|9453.5|9438.5|9453.5|9438.5|9453.5|9438.5|9453.5|9438.5|0
1630083320000|2021-08-27 16:55:20|9453|9438|9453|9438|9453|9438|9453|9438|3
1630083330000|2021-08-27 16:55:30|9452.3|9437.3|9451.5|9436.5|9452.3|9437.3|9451.5|9436.5|1
1630083340000|2021-08-27 16:55:40|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|9451.7|9436.7|1
1630083350000|2021-08-27 16:55:50|9452|9437|9451.8|9436.8|9452.2|9437.2|9451.8|9436.8|3
1630083360000|2021-08-27 16:56:00|||||||||2
1630083380000|2021-08-27 16:56:20|9450.6|9435.6|9447.8|9432.8|9450.6|9435.6|9447.8|9432.8|12
1630083390000|2021-08-27 16:56:30|9448|9433|9448|9433|9448|9433|9448|9433|0
1630083410000|2021-08-27 16:56:50|||||||||1
1630083420000|2021-08-27 16:57:00|9446|9431|9445.8|9430.8|9448|9433|9445.8|9430.8|4
1630083430000|2021-08-27 16:57:10|9445.3|9430.3|9444.3|9429.3|9445.7|9430.7|9444|9429|0
1630083440000|2021-08-27 16:57:20|9443.7|9428.7|9446.3|9431.3|9446.3|9431.3|9442.7|9427.7|9
1630083450000|2021-08-27 16:57:30|9445.8|9430.8|9446.8|9431.8|9446.8|9431.8|9445.8|9430.8|1
1630083460000|2021-08-27 16:57:40|9447.5|9432.5|9447.8|9432.8|9447.8|9432.8|9447.5|9432.5|0
1630083480000|2021-08-27 16:58:00|9447.2|9432.2|9448.7|9433.7|9448.7|9433.7|9446.8|9431.8|2
1630083490000|2021-08-27 16:58:10|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|9448.3|9433.3|0
1630083510000|2021-08-27 16:58:30|||||||||6
1630083530000|2021-08-27 16:58:50|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|1
1630083540000|2021-08-27 16:59:00|9447.8|9432.8|9445.8|9430.8|9447.8|9432.8|9445.8|9430.8|1
1630083550000|2021-08-27 16:59:10|9445.3|9430.3|9442.3|9427.3|9445.3|9430.3|9442.3|9427.3|2
1630083570000|2021-08-27 16:59:30|9442.8|9427.8|9444.2|9429.2|9444.2|9429.2|9442.8|9427.8|2
1630083580000|2021-08-27 16:59:40|||||||||2
1630083600000|2021-08-27 17:00:00|||||||||1
1630083610000|2021-08-27 17:00:10|9443.5|9428.5|9441.8|9426.8|9443.5|9428.5|9441.8|9426.8|4
1630083620000|2021-08-27 17:00:20|9442.7|9427.7|9443.2|9428.2|9443.2|9428.2|9442.7|9427.7|0
1630083640000|2021-08-27 17:00:40|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|1
1630083650000|2021-08-27 17:00:50|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|9442.2|9427.2|0
1630083660000|2021-08-27 17:01:00|9442.7|9427.7|9443.2|9428.2|9443.2|9428.2|9442.7|9427.7|0
1630083670000|2021-08-27 17:01:10|9439.8|9424.8|9440.3|9425.3|9440.3|9425.3|9439.8|9424.8|1
1630083690000|2021-08-27 17:01:30|9440|9425|9439.8|9424.8|9440|9425|9439.8|9424.8|0
1630083700000|2021-08-27 17:01:40|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|0
1630083710000|2021-08-27 17:01:50|9439.7|9424.7|9439.3|9424.3|9439.7|9424.7|9438.8|9423.8|2
1630083720000|2021-08-27 17:02:00|9439|9424|9436|9421|9439|9424|9436|9421|5
1630083760000|2021-08-27 17:02:40|9435.5|9420.5|9435.3|9420.3|9435.5|9420.5|9435.3|9420.3|0
1630083770000|2021-08-27 17:02:50|9436.2|9421.2|9435.8|9420.8|9437.3|9422.3|9435.8|9420.8|3
1630083780000|2021-08-27 17:03:00|||||||||3
1630083790000|2021-08-27 17:03:10|9436.8|9421.8|9439.2|9424.2|9439.3|9424.3|9436.8|9421.8|2
1630083800000|2021-08-27 17:03:20|9439.7|9424.7|9440.8|9425.8|9440.8|9425.8|9439.7|9424.7|0
1630083810000|2021-08-27 17:03:30|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|1
1630083820000|2021-08-27 17:03:40|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|9437.3|9422.3|3
1630083840000|2021-08-27 17:04:00|||||||||1
1630083860000|2021-08-27 17:04:20|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|1
1630083870000|2021-08-27 17:04:30|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|0
1630083880000|2021-08-27 17:04:40|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1630083890000|2021-08-27 17:04:50|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|2
1630083900000|2021-08-27 17:05:00|9433.9|9418.9|9434|9419|9436.5|9421.5|9433.5|9418.5|2
1630083930000|2021-08-27 17:05:30|9431|9416|9430.7|9415.7|9431|9416|9430.7|9415.7|22
1630083940000|2021-08-27 17:05:40|9430.5|9415.5|9429|9414|9430.5|9415.5|9429|9414|1
1630083950000|2021-08-27 17:05:50|9429.7|9414.7|9430|9415|9430|9415|9429.7|9414.7|0
1630083960000|2021-08-27 17:06:00|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|2
1630083970000|2021-08-27 17:06:10|9430.5|9415.5|9432|9417|9432|9417|9430.5|9415.5|2
1630083990000|2021-08-27 17:06:30|9433|9418|9437.8|9422.8|9439.5|9424.5|9433|9418|2
1630084000000|2021-08-27 17:06:40|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|12
1630084010000|2021-08-27 17:06:50|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|9438.8|9423.8|0
1630084020000|2021-08-27 17:07:00|9439.8|9424.8|9438.8|9423.8|9439.8|9424.8|9438.8|9423.8|1
1630084030000|2021-08-27 17:07:10|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|9438.3|9423.3|0
1630084040000|2021-08-27 17:07:20|9438|9423|9437.8|9422.8|9438|9423|9437.8|9422.8|0
1630084070000|2021-08-27 17:07:50|9436.2|9421.2|9433|9418|9436.2|9421.2|9433|9418|2
1630084080000|2021-08-27 17:08:00|9432.7|9417.7|9432.7|9417.7|9433|9418|9432.3|9417.3|2
1630084100000|2021-08-27 17:08:20|9432.3|9417.3|9432.2|9417.2|9432.3|9417.3|9432.2|9417.2|2
1630084120000|2021-08-27 17:08:40|9431.8|9416.8|9431.7|9416.7|9431.8|9416.8|9431.7|9416.7|0
1630084150000|2021-08-27 17:09:10|9433.3|9418.3|9435.2|9420.2|9435.2|9420.2|9433.3|9418.3|8
1630084160000|2021-08-27 17:09:20|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|2
1630084170000|2021-08-27 17:09:30|9435.5|9420.5|9436.2|9421.2|9436.5|9421.5|9435.5|9420.5|5
1630084180000|2021-08-27 17:09:40|9436.5|9421.5|9435.3|9420.3|9436.5|9421.5|9435.3|9420.3|3
1630084200000|2021-08-27 17:10:00|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|11
1630084210000|2021-08-27 17:10:10|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|9435.3|9420.3|0
1630084220000|2021-08-27 17:10:20|||||||||3
1630084240000|2021-08-27 17:10:40|9435.5|9420.5|9442.2|9427.2|9442.2|9427.2|9435.5|9420.5|4
1630084260000|2021-08-27 17:11:00|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|0
1630084320000|2021-08-27 17:12:00|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|9442.3|9427.3|0
1630084350000|2021-08-27 17:12:30|||||||||1
1630084380000|2021-08-27 17:13:00|||||||||1
1630084390000|2021-08-27 17:13:10|||||||||1
1630084420000|2021-08-27 17:13:40|9441.8|9426.8|9442.3|9427.3|9442.3|9427.3|9441.8|9426.8|2
1630084430000|2021-08-27 17:13:50|9442.7|9427.7|9446|9431|9446|9431|9442.7|9427.7|8
1630084440000|2021-08-27 17:14:00|9446.2|9431.2|9445.5|9430.5|9446.2|9431.2|9445.2|9430.2|1
1630084460000|2021-08-27 17:14:20|9445|9430|9444.5|9429.5|9445|9430|9444.5|9429.5|5
1630084470000|2021-08-27 17:14:30|9445.2|9430.2|9445|9430|9445.2|9430.2|9445|9430|2
1630084490000|2021-08-27 17:14:50|9445.2|9430.2|9446.3|9431.3|9446.3|9431.3|9445.2|9430.2|2
1630084500000|2021-08-27 17:15:00|9446.5|9431.5|9446.5|9431.5|9447|9432|9446.5|9431.5|4
1630084510000|2021-08-27 17:15:10|9447.5|9432.5|9448|9433|9448|9433|9447.5|9432.5|5
1630084520000|2021-08-27 17:15:20|9447.2|9432.2|9447|9432|9447.2|9432.2|9447|9432|0
1630084530000|2021-08-27 17:15:30|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|0
1630084540000|2021-08-27 17:15:40|9447|9432|9450|9435|9450|9435|9447|9432|2
1630084550000|2021-08-27 17:15:50|9449.5|9434.5|9449.5|9434.5|9450|9435|9449.5|9434.5|0
1630084560000|2021-08-27 17:16:00|9449.2|9434.2|9449|9434|9449.2|9434.2|9449|9434|1
1630084590000|2021-08-27 17:16:30|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|0
1630084600000|2021-08-27 17:16:40|||||||||1
1630084610000|2021-08-27 17:16:50|9450|9435|9447|9432|9450|9435|9447|9432|3
1630084620000|2021-08-27 17:17:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9445|9430|10
1630084630000|2021-08-27 17:17:10|9446.2|9431.2|9448.5|9433.5|9448.5|9433.5|9445.8|9430.8|9
1630084650000|2021-08-27 17:17:30|9450.5|9435.5|9452|9437|9452|9437|9450.5|9435.5|19
1630084670000|2021-08-27 17:17:50|||||||||1
1630084690000|2021-08-27 17:18:10|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|0
1630084710000|2021-08-27 17:18:30|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|0
1630084720000|2021-08-27 17:18:40|9452.3|9437.3|9452.5|9437.5|9452.7|9437.7|9452.3|9437.3|0
1630084730000|2021-08-27 17:18:50|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|0
1630084750000|2021-08-27 17:19:10|9451.8|9436.8|9452.8|9437.8|9453.2|9438.2|9451.2|9436.2|18
1630084760000|2021-08-27 17:19:20|9452.7|9437.7|9453.3|9438.3|9453.3|9438.3|9452.7|9437.7|1
1630084770000|2021-08-27 17:19:30|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|0
1630084780000|2021-08-27 17:19:40|9453.5|9438.5|9454.3|9439.3|9454.5|9439.5|9453.5|9438.5|15
1630084790000|2021-08-27 17:19:50|||||||||1
1630084800000|2021-08-27 17:20:00|9454.7|9439.7|9453.2|9438.2|9454.8|9439.8|9451.2|9436.2|23
1630084810000|2021-08-27 17:20:10|9453.5|9438.5|9453.2|9438.2|9453.7|9438.7|9453.2|9438.2|0
1630084830000|2021-08-27 17:20:30|9453|9438|9451.7|9436.7|9454|9439|9451.2|9436.2|14
1630084840000|2021-08-27 17:20:40|9451|9436|9453|9438|9453|9438|9451|9436|2
1630084850000|2021-08-27 17:20:50|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|5
1630084860000|2021-08-27 17:21:00|9453.3|9438.3|9453.7|9438.7|9453.7|9438.7|9453.3|9438.3|0
1630084870000|2021-08-27 17:21:10|9454|9439|9453.7|9438.7|9454.2|9439.2|9453.7|9438.7|2
1630084880000|2021-08-27 17:21:20|9454|9439|9454.2|9439.2|9454.2|9439.2|9454|9439|0
1630084890000|2021-08-27 17:21:30|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9450.8|9435.8|3
1630084910000|2021-08-27 17:21:50|||||||||7
1630084920000|2021-08-27 17:22:00|9451.5|9436.5|9451.5|9436.5|9451.5|9436.5|9451.5|9436.5|0
1630084950000|2021-08-27 17:22:30|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|0
1630084960000|2021-08-27 17:22:40|9451.8|9436.8|9451.8|9436.8|9451.8|9436.8|9451.7|9436.7|8
1630084970000|2021-08-27 17:22:50|9451.7|9436.7|9451.3|9436.3|9451.7|9436.7|9451.3|9436.3|3
1630084990000|2021-08-27 17:23:10|9451|9436|9451.8|9436.8|9451.8|9436.8|9450.8|9435.8|1
1630085000000|2021-08-27 17:23:20|9452.5|9437.5|9454.8|9439.8|9454.8|9439.8|9452.5|9437.5|7
1630085020000|2021-08-27 17:23:40|9457.7|9442.7|9458.5|9443.5|9458.5|9443.5|9457.7|9442.7|11
1630085030000|2021-08-27 17:23:50|9458.2|9443.2|9458.2|9443.2|9458.5|9443.5|9458.2|9443.2|2
1630085040000|2021-08-27 17:24:00|9458.5|9443.5|9459|9444|9459|9444|9458.5|9443.5|2
1630085070000|2021-08-27 17:24:30|9459.2|9444.2|9460|9445|9460|9445|9459.2|9444.2|1
1630085080000|2021-08-27 17:24:40|9459.5|9444.5|9457.8|9442.8|9459.5|9444.5|9457.8|9442.8|12
1630085090000|2021-08-27 17:24:50|9458|9443|9459|9444|9459|9444|9458|9443|2
1630085100000|2021-08-27 17:25:00|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|0
1630085110000|2021-08-27 17:25:10|9458.5|9443.5|9455.5|9440.5|9458.5|9443.5|9454|9439|3
1630085140000|2021-08-27 17:25:40|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|0
1630085150000|2021-08-27 17:25:50|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|1
1630085170000|2021-08-27 17:26:10|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|1
1630085190000|2021-08-27 17:26:30|9457|9442|9456.3|9441.3|9457|9442|9456.3|9441.3|6
1630085220000|2021-08-27 17:27:00|9457.3|9442.3|9457.3|9442.3|9457.7|9442.7|9457.3|9442.3|0
1630085230000|2021-08-27 17:27:10|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|10
1630085260000|2021-08-27 17:27:40|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1630085270000|2021-08-27 17:27:50|||||||||1
1630085280000|2021-08-27 17:28:00|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|0
1630085300000|2021-08-27 17:28:20|9457.8|9442.8|9457.2|9442.2|9458.2|9443.2|9457.2|9442.2|15
1630085310000|2021-08-27 17:28:30|9456.5|9441.5|9457.5|9442.5|9457.5|9442.5|9456.5|9441.5|5
1630085350000|2021-08-27 17:29:10|||||||||5
1630085380000|2021-08-27 17:29:40|9456.8|9441.8|9458.3|9443.3|9458.3|9443.3|9456.8|9441.8|5
1630085390000|2021-08-27 17:29:50|9459.3|9444.3|9458.7|9443.7|9459.3|9444.3|9458.5|9443.5|9
1630085400000|2021-08-27 17:30:00|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|0
1630085460000|2021-08-27 17:31:00|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|0
1630085500000|2021-08-27 17:31:40|||||||||2
1630085510000|2021-08-27 17:31:50|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|9458.5|9443.5|1
1630085520000|2021-08-27 17:32:00|9458.8|9443.8|9459.7|9444.7|9459.7|9444.7|9458.8|9443.8|0
1630085530000|2021-08-27 17:32:10|9459.8|9444.8|9459.8|9444.8|9459.8|9444.8|9459.3|9444.3|3
1630085550000|2021-08-27 17:32:30|9460|9445|9459|9444|9460|9445|9457.8|9442.8|10
1630085590000|2021-08-27 17:33:10|9459.7|9444.7|9460.3|9445.3|9460.3|9445.3|9459.7|9444.7|4
1630085620000|2021-08-27 17:33:40|9460.8|9445.8|9461.2|9446.2|9461.2|9446.2|9460.8|9445.8|3
1630085640000|2021-08-27 17:34:00|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9460.8|9445.8|2
1630085650000|2021-08-27 17:34:10|9461.8|9446.8|9462.5|9447.5|9462.5|9447.5|9460.3|9445.3|81
1630085680000|2021-08-27 17:34:40|9466.2|9451.2|9466.5|9451.5|9466.5|9451.5|9466.2|9451.2|15
1630085690000|2021-08-27 17:34:50|9466.7|9451.7|9466.8|9451.8|9468.6|9453.6|9466.7|9451.7|18
1630085700000|2021-08-27 17:35:00|||||||||1
1630085740000|2021-08-27 17:35:40|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|0
1630085760000|2021-08-27 17:36:00|9467.5|9452.5|9465.5|9450.5|9467.5|9452.5|9465.5|9450.5|4
1630085770000|2021-08-27 17:36:10|||||||||1
1630085790000|2021-08-27 17:36:30|||||||||2
1630085820000|2021-08-27 17:37:00|9465.2|9450.2|9464|9449|9465.2|9450.2|9463.5|9448.5|7
1630085840000|2021-08-27 17:37:20|9462|9447|9461.5|9446.5|9462.7|9447.7|9461.5|9446.5|5
1630085850000|2021-08-27 17:37:30|9461.3|9446.3|9462|9447|9462.2|9447.2|9461.3|9446.3|3
1630085890000|2021-08-27 17:38:10|9462.6|9447.6|9463|9448|9463|9448|9462.6|9447.6|2
1630085900000|2021-08-27 17:38:20|9463.5|9448.5|9464|9449|9464|9449|9463.5|9448.5|1
1630085910000|2021-08-27 17:38:30|9465|9450|9465.5|9450.5|9465.5|9450.5|9465|9450|0
1630085930000|2021-08-27 17:38:50|||||||||1
1630085990000|2021-08-27 17:39:50|9465|9450|9465|9450|9465.7|9450.7|9465|9450|5
1630086020000|2021-08-27 17:40:20|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|9464.5|9449.5|6
1630086030000|2021-08-27 17:40:30|9463.5|9448.5|9464.5|9449.5|9464.5|9449.5|9463.5|9448.5|4
1630086050000|2021-08-27 17:40:50|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|3
1630086060000|2021-08-27 17:41:00|9467|9452|9467.6|9452.6|9467.6|9452.6|9467|9452|4
1630086070000|2021-08-27 17:41:10|9468|9453|9468|9453|9468|9453|9468|9453|0
1630086080000|2021-08-27 17:41:20|9468.3|9453.3|9470.1|9455.1|9470.5|9455.5|9468.3|9453.3|10
1630086090000|2021-08-27 17:41:30|9469.5|9454.5|9469|9454|9469.5|9454.5|9469|9454|12
1630086100000|2021-08-27 17:41:40|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|9469.5|9454.5|0
1630086120000|2021-08-27 17:42:00|9469.1|9454.1|9468.5|9453.5|9469.1|9454.1|9468.5|9453.5|4
1630086130000|2021-08-27 17:42:10|9467.5|9452.5|9467.5|9452.5|9467.5|9452.5|9467.5|9452.5|5
1630086210000|2021-08-27 17:43:30|9467.3|9452.3|9466.6|9451.6|9467.3|9452.3|9466.6|9451.6|1
1630086220000|2021-08-27 17:43:40|9466.5|9451.5|9467|9452|9467|9452|9466.5|9451.5|0
1630086230000|2021-08-27 17:43:50|||||||||3
1630086240000|2021-08-27 17:44:00|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|1
1630086250000|2021-08-27 17:44:10|9467|9452|9467|9452|9467|9452|9467|9452|0
1630086270000|2021-08-27 17:44:30|9467.1|9452.1|9466.6|9451.6|9467.1|9452.1|9466.6|9451.6|2
1630086280000|2021-08-27 17:44:40|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|0
1630086290000|2021-08-27 17:44:50|9466.8|9451.8|9467.1|9452.1|9467.1|9452.1|9466.8|9451.8|1
1630086300000|2021-08-27 17:45:00|9467|9452|9467|9452|9467|9452|9466.5|9451.5|5
1630086330000|2021-08-27 17:45:30|9467.3|9452.3|9467.5|9452.5|9467.5|9452.5|9467.3|9452.3|2
1630086350000|2021-08-27 17:45:50|||||||||1
1630086360000|2021-08-27 17:46:00|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|9466.5|9451.5|1
1630086380000|2021-08-27 17:46:20|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|9466.6|9451.6|10
1630086390000|2021-08-27 17:46:30|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|6
1630086400000|2021-08-27 17:46:40|9466.6|9451.6|9465.6|9450.6|9466.6|9451.6|9465.6|9450.6|3
1630086470000|2021-08-27 17:47:50|9465.3|9450.3|9464.6|9449.6|9465.3|9450.3|9464.6|9449.6|1
1630086490000|2021-08-27 17:48:10|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|9465.1|9450.1|6
1630086500000|2021-08-27 17:48:20|||||||||1
1630086520000|2021-08-27 17:48:40|||||||||1
1630086530000|2021-08-27 17:48:50|||||||||1
1630086560000|2021-08-27 17:49:20|9465.5|9450.5|9466.1|9451.1|9466.1|9451.1|9465.5|9450.5|1
1630086570000|2021-08-27 17:49:30|9466.5|9451.5|9466.6|9451.6|9466.6|9451.6|9466.5|9451.5|0
1630086580000|2021-08-27 17:49:40|9462|9447|9462|9447|9462|9447|9462|9447|8
1630086590000|2021-08-27 17:49:50|9461.8|9446.8|9459.5|9444.5|9461.8|9446.8|9459.1|9444.1|32
1630086600000|2021-08-27 17:50:00|9459.8|9444.8|9459.5|9444.5|9459.8|9444.8|9459.5|9444.5|0
1630086610000|2021-08-27 17:50:10|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458|9443|1
1630086620000|2021-08-27 17:50:20|9456.7|9441.7|9455.8|9440.8|9456.7|9441.7|9455.8|9440.8|7
1630086630000|2021-08-27 17:50:30|9457|9442|9457.5|9442.5|9457.5|9442.5|9457|9442|1
1630086650000|2021-08-27 17:50:50|9458|9443|9458|9443|9458|9443|9458|9443|2
1630086700000|2021-08-27 17:51:40|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1630086710000|2021-08-27 17:51:50|||||||||1
1630086720000|2021-08-27 17:52:00|9459.6|9444.6|9460.5|9445.5|9460.5|9445.5|9459.6|9444.6|16
1630086780000|2021-08-27 17:53:00|9461.3|9446.3|9461.5|9446.5|9461.5|9446.5|9461.3|9446.3|1
1630086840000|2021-08-27 17:54:00|9460.1|9445.1|9456.8|9441.8|9460.1|9445.1|9456.3|9441.3|5
1630086850000|2021-08-27 17:54:10|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|11
1630086870000|2021-08-27 17:54:30|9459.5|9444.5|9460.1|9445.1|9460.1|9445.1|9459.5|9444.5|0
1630086880000|2021-08-27 17:54:40|9459.6|9444.6|9458.8|9443.8|9459.6|9444.6|9458.8|9443.8|2
1630086900000|2021-08-27 17:55:00|||||||||1
1630086920000|2021-08-27 17:55:20|9459.1|9444.1|9459.3|9444.3|9459.3|9444.3|9459.1|9444.1|1
1630086930000|2021-08-27 17:55:30|9457.7|9442.7|9455.3|9440.3|9457.7|9442.7|9454.8|9439.8|4
1630086940000|2021-08-27 17:55:40|9455.1|9440.1|9455.3|9440.3|9455.3|9440.3|9454.8|9439.8|3
1630086950000|2021-08-27 17:55:50|9453|9438|9453|9438|9453|9438|9453|9438|4
1630086960000|2021-08-27 17:56:00|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|9452.8|9437.8|0
1630086980000|2021-08-27 17:56:20|9452.6|9437.6|9452.8|9437.8|9453.3|9438.3|9452.6|9437.6|2
1630087010000|2021-08-27 17:56:50|9453.8|9438.8|9453.6|9438.6|9454.3|9439.3|9453.6|9438.6|0
1630087020000|2021-08-27 17:57:00|9454.3|9439.3|9456.6|9441.6|9456.6|9441.6|9454|9439|3
1630087040000|2021-08-27 17:57:20|9456.3|9441.3|9455.3|9440.3|9456.3|9441.3|9455.3|9440.3|1
1630087050000|2021-08-27 17:57:30|9454.8|9439.8|9455.3|9440.3|9455.3|9440.3|9454.8|9439.8|0
1630087060000|2021-08-27 17:57:40|9456.8|9441.8|9456.3|9441.3|9456.8|9441.8|9456.3|9441.3|1
1630087070000|2021-08-27 17:57:50|9457|9442|9457.3|9442.3|9457.3|9442.3|9457|9442|0
1630087080000|2021-08-27 17:58:00|9458.3|9443.3|9459.3|9444.3|9459.3|9444.3|9458.3|9443.3|4
1630087100000|2021-08-27 17:58:20|9454.3|9439.3|9453.8|9438.8|9454.3|9439.3|9453.8|9438.8|11
1630087130000|2021-08-27 17:58:50|9454.5|9439.5|9453.3|9438.3|9454.8|9439.8|9453.3|9438.3|2
1630087140000|2021-08-27 17:59:00|9453.5|9438.5|9453.5|9438.5|9453.5|9438.5|9452.8|9437.8|0
1630087150000|2021-08-27 17:59:10|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1630087160000|2021-08-27 17:59:20|9453.5|9438.5|9453.8|9438.8|9453.8|9438.8|9453.5|9438.5|0
1630087170000|2021-08-27 17:59:30|9453.5|9438.5|9453.8|9438.8|9453.8|9438.8|9453.1|9438.1|1
1630087190000|2021-08-27 17:59:50|9450.6|9435.6|9452|9437|9452|9437|9450.6|9435.6|3
1630087200000|2021-08-27 18:00:00|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|9452.3|9437.3|0
1630087220000|2021-08-27 18:00:20|9453|9438|9453|9438|9453|9438|9453|9438|0
1630087230000|2021-08-27 18:00:30|9452.8|9437.8|9452.1|9437.1|9452.8|9437.8|9452.1|9437.1|1
1630087240000|2021-08-27 18:00:40|9452.5|9437.5|9450.1|9435.1|9453|9438|9450.1|9435.1|5
1630087250000|2021-08-27 18:00:50|9451.1|9436.1|9451.6|9436.6|9451.6|9436.6|9451.1|9436.1|0
1630087260000|2021-08-27 18:01:00|9451.3|9436.3|9451.1|9436.1|9451.3|9436.3|9451.1|9436.1|0
1630087280000|2021-08-27 18:01:20|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|0
1630087290000|2021-08-27 18:01:30|9450|9435|9449.1|9434.1|9450|9435|9449|9434|1
1630087300000|2021-08-27 18:01:40|9449|9434|9448.5|9433.5|9449|9434|9448|9433|1
1630087310000|2021-08-27 18:01:50|9449.1|9434.1|9449|9434|9449.5|9434.5|9449|9434|4
1630087320000|2021-08-27 18:02:00|9448.8|9433.8|9450.3|9435.3|9450.3|9435.3|9448.5|9433.5|11
1630087330000|2021-08-27 18:02:10|9451|9436|9451|9436|9451|9436|9451|9436|0
1630087340000|2021-08-27 18:02:20|9452|9437|9452|9437|9452|9437|9452|9437|0
1630087350000|2021-08-27 18:02:30|9452.6|9437.6|9450.3|9435.3|9452.6|9437.6|9450.3|9435.3|6
1630087360000|2021-08-27 18:02:40|9451|9436|9450|9435|9451|9436|9450|9435|1
1630087370000|2021-08-27 18:02:50|9450.6|9435.6|9449.5|9434.5|9452.5|9437.5|9449.5|9434.5|2
1630087380000|2021-08-27 18:03:00|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|9450.5|9435.5|0
1630087390000|2021-08-27 18:03:10|9449|9434|9449|9434|9449|9434|9449|9434|1
1630087430000|2021-08-27 18:03:50|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|9449.5|9434.5|1
1630087440000|2021-08-27 18:04:00|9451|9436|9451|9436|9451|9436|9451|9436|1
1630087450000|2021-08-27 18:04:10|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|0
1630087470000|2021-08-27 18:04:30|9451.5|9436.5|9451|9436|9451.5|9436.5|9451|9436|0
1630087480000|2021-08-27 18:04:40|9451.5|9436.5|9451.1|9436.1|9451.5|9436.5|9451.1|9436.1|1
1630087490000|2021-08-27 18:04:50|9451|9436|9452|9437|9452|9437|9450.5|9435.5|1
1630087500000|2021-08-27 18:05:00|9451.6|9436.6|9450.5|9435.5|9451.6|9436.6|9450.3|9435.3|24
1630087510000|2021-08-27 18:05:10|9449.5|9434.5|9451|9436|9451|9436|9449.5|9434.5|5
1630087530000|2021-08-27 18:05:30|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|1
1630087540000|2021-08-27 18:05:40|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9449.6|9434.6|8
1630087550000|2021-08-27 18:05:50|9449.8|9434.8|9449.8|9434.8|9449.8|9434.8|9449.8|9434.8|1
1630087560000|2021-08-27 18:06:00|9449.6|9434.6|9450.1|9435.1|9450.1|9435.1|9449.6|9434.6|6
1630087580000|2021-08-27 18:06:20|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|1
1630087610000|2021-08-27 18:06:50|9450|9435|9450.6|9435.6|9450.6|9435.6|9450|9435|2
1630087620000|2021-08-27 18:07:00|9451.3|9436.3|9451.6|9436.6|9451.6|9436.6|9451.1|9436.1|0
1630087630000|2021-08-27 18:07:10|9451.3|9436.3|9451.1|9436.1|9451.3|9436.3|9451.1|9436.1|0
1630087660000|2021-08-27 18:07:40|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|16
1630087670000|2021-08-27 18:07:50|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|0
1630087680000|2021-08-27 18:08:00|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|0
1630087690000|2021-08-27 18:08:10|9450.6|9435.6|9450.6|9435.6|9450.6|9435.6|9450.1|9435.1|3
1630087730000|2021-08-27 18:08:50|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|9451.1|9436.1|0
1630087740000|2021-08-27 18:09:00|9450.3|9435.3|9450.1|9435.1|9450.6|9435.6|9449.6|9434.6|7
1630087760000|2021-08-27 18:09:20|||||||||1
1630087770000|2021-08-27 18:09:30|9449.8|9434.8|9450.8|9435.8|9451.3|9436.3|9449.8|9434.8|0
1630087780000|2021-08-27 18:09:40|9451.1|9436.1|9452|9437|9452|9437|9451.1|9436.1|14
1630087790000|2021-08-27 18:09:50|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|9452.5|9437.5|0
1630087800000|2021-08-27 18:10:00|9453|9438|9454.6|9439.6|9455|9440|9452.5|9437.5|11
1630087810000|2021-08-27 18:10:10|9455|9440|9455.8|9440.8|9456|9441|9455|9440|7
1630087820000|2021-08-27 18:10:20|9455.5|9440.5|9454.5|9439.5|9455.5|9440.5|9454.5|9439.5|2
1630087830000|2021-08-27 18:10:30|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|2
1630087840000|2021-08-27 18:10:40|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|9455.1|9440.1|2
1630087850000|2021-08-27 18:10:50|9455.6|9440.6|9455.8|9440.8|9456.3|9441.3|9455.6|9440.6|1
1630087860000|2021-08-27 18:11:00|9456|9441|9458.1|9443.1|9458.5|9443.5|9456|9441|6
1630087870000|2021-08-27 18:11:10|9459|9444|9459.5|9444.5|9459.5|9444.5|9459|9444|0
1630087880000|2021-08-27 18:11:20|9459.8|9444.8|9459.5|9444.5|9459.8|9444.8|9459.5|9444.5|0
1630087890000|2021-08-27 18:11:30|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|5
1630087910000|2021-08-27 18:11:50|9458.6|9443.6|9458.3|9443.3|9458.6|9443.6|9457.8|9442.8|2
1630087920000|2021-08-27 18:12:00|9458.8|9443.8|9458.5|9443.5|9459.3|9444.3|9458.3|9443.3|17
1630087930000|2021-08-27 18:12:10|9458.3|9443.3|9460|9445|9460|9445|9456|9441|16
1630087940000|2021-08-27 18:12:20|9458.6|9443.6|9458.5|9443.5|9459.1|9444.1|9457.1|9442.1|13
1630087950000|2021-08-27 18:12:30|9458.6|9443.6|9460|9445|9460|9445|9458.6|9443.6|5
1630087960000|2021-08-27 18:12:40|9461|9446|9462.1|9447.1|9462.1|9447.1|9460|9445|18
1630087970000|2021-08-27 18:12:50|9463.1|9448.1|9463|9448|9464.1|9449.1|9463|9448|22
1630087980000|2021-08-27 18:13:00|9463.5|9448.5|9465|9450|9465|9450|9463.5|9448.5|5
1630087990000|2021-08-27 18:13:10|||||||||17
1630088000000|2021-08-27 18:13:20|9464.6|9449.6|9464.8|9449.8|9464.8|9449.8|9464.1|9449.1|66
1630088010000|2021-08-27 18:13:30|||||||||4
1630088020000|2021-08-27 18:13:40|9465.3|9450.3|9459.6|9444.6|9465.3|9450.3|9458.8|9443.8|37
1630088030000|2021-08-27 18:13:50|9460.3|9445.3|9460|9445|9460.3|9445.3|9459|9444|18
1630088040000|2021-08-27 18:14:00|9460.3|9445.3|9460|9445|9461|9446|9458.1|9443.1|60
1630088050000|2021-08-27 18:14:10|9460.5|9445.5|9461.6|9446.6|9461.6|9446.6|9460|9445|33
1630088060000|2021-08-27 18:14:20|9461.5|9446.5|9456.1|9441.1|9461.5|9446.5|9456.1|9441.1|58
1630088070000|2021-08-27 18:14:30|9456.5|9441.5|9456.1|9441.1|9457.3|9442.3|9454.1|9439.1|75
1630088080000|2021-08-27 18:14:40|9456|9441|9451.5|9436.5|9456|9441|9450.2|9435.2|59
1630088090000|2021-08-27 18:14:50|9451|9436|9461.5|9446.5|9461.8|9446.8|9451|9436|66
1630088100000|2021-08-27 18:15:00|9461.2|9446.2|9458.1|9443.1|9461.2|9446.2|9457.8|9442.8|8
1630088110000|2021-08-27 18:15:10|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|18
1630088120000|2021-08-27 18:15:20|9458.1|9443.1|9458.5|9443.5|9458.5|9443.5|9458.1|9443.1|25
1630088130000|2021-08-27 18:15:30|9458.7|9443.7|9457.2|9442.2|9458.7|9443.7|9457.2|9442.2|9
1630088140000|2021-08-27 18:15:40|9457.3|9442.3|9456.8|9441.8|9457.3|9442.3|9456.8|9441.8|3
1630088150000|2021-08-27 18:15:50|9456.5|9441.5|9456.3|9441.3|9456.5|9441.5|9456.3|9441.3|3
1630088160000|2021-08-27 18:16:00|9455.8|9440.8|9454.8|9439.8|9455.8|9440.8|9454.3|9439.3|1
1630088170000|2021-08-27 18:16:10|9455.3|9440.3|9454|9439|9455.3|9440.3|9454|9439|3
1630088180000|2021-08-27 18:16:20|9454.2|9439.2|9454.3|9439.3|9454.3|9439.3|9454.2|9439.2|0
1630088190000|2021-08-27 18:16:30|||||||||3
1630088200000|2021-08-27 18:16:40|9454.8|9439.8|9455.8|9440.8|9455.8|9440.8|9454.8|9439.8|4
1630088210000|2021-08-27 18:16:50|9456|9441|9457.2|9442.2|9457.2|9442.2|9456|9441|22
1630088220000|2021-08-27 18:17:00|9458|9443|9456.5|9441.5|9458|9443|9456.5|9441.5|13
1630088230000|2021-08-27 18:17:10|9456.2|9441.2|9456|9441|9456.2|9441.2|9456|9441|3
1630088260000|2021-08-27 18:17:40|||||||||23
1630088280000|2021-08-27 18:18:00|9455|9440|9455|9440|9455|9440|9455|9440|12
1630088290000|2021-08-27 18:18:10|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1630088300000|2021-08-27 18:18:20|9455|9440|9455|9440|9455|9440|9455|9440|2
1630088310000|2021-08-27 18:18:30|9453|9438|9452|9437|9453|9438|9451.7|9436.7|4
1630088340000|2021-08-27 18:19:00|9452.3|9437.3|9454|9439|9454|9439|9452.3|9437.3|4
1630088350000|2021-08-27 18:19:10|9454.6|9439.6|9453.7|9438.7|9457|9442|9453.7|9438.7|7
1630088360000|2021-08-27 18:19:20|9455.5|9440.5|9454|9439|9455.5|9440.5|9454|9439|2
1630088370000|2021-08-27 18:19:30|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|2
1630088380000|2021-08-27 18:19:40|9456|9441|9455.5|9440.5|9456|9441|9455.5|9440.5|2
1630088390000|2021-08-27 18:19:50|9455.3|9440.3|9453.7|9438.7|9455.3|9440.3|9453.7|9438.7|4
1630285200000|2021-08-30 01:00:00|9452.3|9437.3|9441.8|9426.8|9453.7|9438.7|9440.4|9421.2|45
1630285210000|2021-08-30 01:00:10|9442.3|9427.3|9440.8|9425.8|9442.3|9427.3|9440.8|9425.8|0
1630285220000|2021-08-30 01:00:20|9450.3|9425.3|9447.3|9432.3|9452.3|9433.6|9445.3|9425.3|63
1630285230000|2021-08-30 01:00:30|9449.3|9434.3|9449.2|9434.2|9449.3|9434.3|9449.2|9434.2|5
1630285240000|2021-08-30 01:00:40|9449.8|9434.8|9451.2|9436.2|9451.2|9436.2|9449.8|9434.8|1
1630285250000|2021-08-30 01:00:50|9453.2|9438.2|9463.9|9448.9|9463.9|9448.9|9453.2|9438.2|34
1630285260000|2021-08-30 01:01:00|9463.5|9448.5|9463.7|9448.7|9463.9|9448.9|9463.5|9448.5|0
1630285270000|2021-08-30 01:01:10|9463.2|9448.2|9464.1|9449.1|9464.1|9449.1|9463.2|9448.2|1
1630285280000|2021-08-30 01:01:20|9463.7|9448.7|9446.4|9431.4|9463.7|9448.7|9444.4|9423.2|6
1630285290000|2021-08-30 01:01:30|9446.8|9431.8|9447.4|9432.4|9447.4|9432.4|9446.8|9431.8|2
1630285300000|2021-08-30 01:01:40|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1630285310000|2021-08-30 01:01:50|9447.3|9432.3|9447.1|9432.1|9447.3|9432.3|9447.1|9432.1|0
1630285320000|2021-08-30 01:02:00|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|9447.6|9432.6|0
1630285330000|2021-08-30 01:02:10|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|0
1630285340000|2021-08-30 01:02:20|9444.8|9429.8|9446.1|9431.1|9446.3|9431.3|9444.8|9429.8|2
1630285360000|2021-08-30 01:02:40|9447.1|9432.1|9447.6|9432.6|9447.6|9432.6|9447.1|9432.1|0
1630285380000|2021-08-30 01:03:00|9448|9433|9448.6|9433.6|9448.6|9433.6|9448|9433|4
1630285390000|2021-08-30 01:03:10|9451.1|9436.1|9451.8|9436.8|9451.8|9436.8|9451.1|9436.1|3
1630285400000|2021-08-30 01:03:20|9452.4|9437.4|9450.6|9435.6|9452.4|9437.4|9450.6|9435.6|0
1630285410000|2021-08-30 01:03:30|9451.9|9436.9|9451.6|9436.6|9452.6|9437.6|9451.6|9436.6|0
1630285420000|2021-08-30 01:03:40|9452.3|9437.3|9451.9|9436.9|9452.3|9437.3|9451.6|9436.6|2
1630285430000|2021-08-30 01:03:50|9452.3|9437.3|9452.9|9437.9|9452.9|9437.9|9452.3|9437.3|2
1630285440000|2021-08-30 01:04:00|9453.3|9438.3|9453.4|9438.4|9453.4|9438.4|9453.3|9438.3|1
1630285450000|2021-08-30 01:04:10|9453.1|9438.1|9452.9|9437.9|9453.1|9438.1|9452.9|9437.9|0
1630285460000|2021-08-30 01:04:20|9453.3|9438.3|9453.4|9438.4|9453.4|9438.4|9453.3|9438.3|0
1630285470000|2021-08-30 01:04:30|9452.9|9437.9|9453.9|9438.9|9453.9|9438.9|9452.9|9437.9|0
1630285480000|2021-08-30 01:04:40|9454.8|9439.8|9454.9|9439.9|9454.9|9439.9|9454.8|9439.8|0
1630285490000|2021-08-30 01:04:50|9455.4|9440.4|9457.9|9442.9|9457.9|9442.9|9455.4|9440.4|0
1630285500000|2021-08-30 01:05:00|9457.4|9442.4|9457.9|9442.9|9457.9|9442.9|9456.7|9441.7|4
1630285510000|2021-08-30 01:05:10|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630285520000|2021-08-30 01:05:20|9457.9|9442.9|9458.3|9443.3|9458.6|9443.6|9457.9|9442.9|2
1630285530000|2021-08-30 01:05:30|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|9457.9|9442.9|0
1630285540000|2021-08-30 01:05:40|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|1
1630285570000|2021-08-30 01:06:10|9458.6|9443.6|9459.1|9444.1|9459.1|9444.1|9458.6|9443.6|0
1630285610000|2021-08-30 01:06:50|9461|9446|9461|9446|9461|9446|9461|9446|3
1630285620000|2021-08-30 01:07:00|9461.9|9446.9|9463.8|9448.8|9463.8|9448.8|9461.9|9446.9|6
1630285630000|2021-08-30 01:07:10|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|8
1630285730000|2021-08-30 01:08:50|||||||||1
1630285740000|2021-08-30 01:09:00|9459.9|9444.9|9460.1|9445.1|9460.1|9445.1|9459.9|9444.9|5
1630285750000|2021-08-30 01:09:10|9459.9|9444.9|9459.4|9444.4|9459.9|9444.9|9459.4|9444.4|2
1630285780000|2021-08-30 01:09:40|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|0
1630285790000|2021-08-30 01:09:50|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|1
1630285800000|2021-08-30 01:10:00|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|9459.3|9444.3|0
1630285810000|2021-08-30 01:10:10|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|3
1630285980000|2021-08-30 01:13:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|0
1630286010000|2021-08-30 01:13:30|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|1
1630286030000|2021-08-30 01:13:50|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|1
1630286080000|2021-08-30 01:14:40|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|0
1630286120000|2021-08-30 01:15:20|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|9458.4|9443.4|0
1630286150000|2021-08-30 01:15:50|||||||||1
1630286190000|2021-08-30 01:16:30|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|1
1630286200000|2021-08-30 01:16:40|9458.7|9443.7|9458.2|9443.2|9458.7|9443.7|9458.2|9443.2|0
1630286270000|2021-08-30 01:17:50|9456.9|9441.9|9456.6|9441.6|9456.9|9441.9|9456.6|9441.6|2
1630286290000|2021-08-30 01:18:10|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|1
1630286300000|2021-08-30 01:18:20|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1630286310000|2021-08-30 01:18:30|9449.7|9434.7|9450.1|9435.1|9450.1|9435.1|9449.7|9434.7|0
1630286330000|2021-08-30 01:18:50|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9449.9|9434.9|0
1630286340000|2021-08-30 01:19:00|9450.1|9435.1|9452.3|9437.3|9452.6|9437.6|9450.1|9435.1|1
1630286350000|2021-08-30 01:19:10|9452.6|9437.6|9452.8|9437.8|9452.8|9437.8|9452.6|9437.6|0
1630286360000|2021-08-30 01:19:20|9451.2|9436.2|9450.5|9435.5|9451.2|9436.2|9450.5|9435.5|0
1630286370000|2021-08-30 01:19:30|9453.1|9438.1|9452.8|9437.8|9453.1|9438.1|9452.8|9437.8|1
1630286400000|2021-08-30 01:20:00|9455.4|9440.4|9456.6|9441.6|9456.6|9441.6|9455.4|9440.4|0
1630286420000|2021-08-30 01:20:20|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|2
1630286430000|2021-08-30 01:20:30|||||||||1
1630286510000|2021-08-30 01:21:50|9456|9441|9455.4|9440.4|9456|9441|9455.4|9440.4|4
1630286540000|2021-08-30 01:22:20|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|1
1630286550000|2021-08-30 01:22:30|||||||||1
1630286570000|2021-08-30 01:22:50|9455.8|9440.8|9456.1|9441.1|9456.1|9441.1|9455.8|9440.8|3
1630286580000|2021-08-30 01:23:00|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|9455.8|9440.8|0
1630286600000|2021-08-30 01:23:20|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|0
1630286800000|2021-08-30 01:26:40|9457.6|9442.6|9456.9|9441.9|9457.6|9442.6|9456.5|9441.5|2
1630286810000|2021-08-30 01:26:50|9457.2|9442.2|9456.9|9441.9|9457.2|9442.2|9456.9|9441.9|2
1630286950000|2021-08-30 01:29:10|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287120000|2021-08-30 01:32:00|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.1|9442.1|0
1630287130000|2021-08-30 01:32:10|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287140000|2021-08-30 01:32:20|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287150000|2021-08-30 01:32:30|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287160000|2021-08-30 01:32:40|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287170000|2021-08-30 01:32:50|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287180000|2021-08-30 01:33:00|9457.4|9442.4|9457.1|9442.1|9457.4|9442.4|9457.1|9442.1|0
1630287190000|2021-08-30 01:33:10|9457.4|9442.4|9457.1|9442.1|9457.4|9442.4|9457.1|9442.1|0
1630287200000|2021-08-30 01:33:20|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287210000|2021-08-30 01:33:30|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287220000|2021-08-30 01:33:40|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287230000|2021-08-30 01:33:50|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287240000|2021-08-30 01:34:00|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287250000|2021-08-30 01:34:10|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287260000|2021-08-30 01:34:20|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287270000|2021-08-30 01:34:30|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287280000|2021-08-30 01:34:40|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1630287300000|2021-08-30 01:35:00|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|0
1630287420000|2021-08-30 01:37:00|9457.4|9442.4|9457.6|9442.6|9457.6|9442.6|9457.4|9442.4|0
1630287430000|2021-08-30 01:37:10|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|1
1630287510000|2021-08-30 01:38:30|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|1
1630287540000|2021-08-30 01:39:00|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|9453.2|9438.2|1
1630287550000|2021-08-30 01:39:10|9452.9|9437.9|9452.9|9437.9|9452.9|9437.9|9452.9|9437.9|0
1630287560000|2021-08-30 01:39:20|9451.1|9436.1|9451.6|9436.6|9451.6|9436.6|9451.1|9436.1|1
1630287610000|2021-08-30 01:40:10|9451.3|9436.3|9450.8|9435.8|9451.3|9436.3|9450.6|9435.6|0
1630287620000|2021-08-30 01:40:20|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|9450.4|9435.4|0
1630287630000|2021-08-30 01:40:30|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|9450.3|9435.3|0
1630287690000|2021-08-30 01:41:30|||||||||1
1630287700000|2021-08-30 01:41:40|9449.8|9434.8|9448.8|9433.8|9449.8|9434.8|9448.8|9433.8|1
1630287710000|2021-08-30 01:41:50|9451.3|9436.3|9448.8|9433.8|9451.3|9436.3|9448.8|9433.8|3
1630287730000|2021-08-30 01:42:10|9448.1|9433.1|9447.1|9432.1|9448.1|9433.1|9447.1|9432.1|5
1630287750000|2021-08-30 01:42:30|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|0
1630287760000|2021-08-30 01:42:40|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|1
1630287770000|2021-08-30 01:42:50|9442.1|9427.1|9441.7|9426.7|9442.1|9427.1|9441.7|9426.7|1
1630287780000|2021-08-30 01:43:00|9439.7|9424.7|9439.4|9424.4|9439.7|9424.7|9439.4|9424.4|1
1630287790000|2021-08-30 01:43:10|9444.2|9429.2|9440.1|9425.1|9444.2|9429.2|9440.1|9425.1|4
1630287920000|2021-08-30 01:45:20|||||||||1
1630287950000|2021-08-30 01:45:50|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|9440.6|9425.6|0
1630288040000|2021-08-30 01:47:20|9441.4|9426.4|9443.2|9428.2|9443.4|9428.4|9441.4|9426.4|3
1630288050000|2021-08-30 01:47:30|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|0
1630288060000|2021-08-30 01:47:40|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1630288090000|2021-08-30 01:48:10|9446.2|9431.2|9446.4|9431.4|9446.4|9431.4|9446.2|9431.2|0
1630288100000|2021-08-30 01:48:20|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|1
1630288110000|2021-08-30 01:48:30|9447.7|9432.7|9448.6|9433.6|9448.6|9433.6|9447.7|9432.7|0
1630288240000|2021-08-30 01:50:40|9451.1|9436.1|9452.1|9437.1|9452.1|9437.1|9451.1|9436.1|0
1630288270000|2021-08-30 01:51:10|9452.7|9437.7|9453.1|9438.1|9453.1|9438.1|9452.7|9437.7|1
1630288370000|2021-08-30 01:52:50|9453.4|9438.4|9453.4|9438.4|9453.4|9438.4|9453.4|9438.4|0
1630288470000|2021-08-30 01:54:30|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|0
1630288520000|2021-08-30 01:55:20|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|1
1630288570000|2021-08-30 01:56:10|9450.6|9435.6|9450.7|9435.7|9450.7|9435.7|9450.6|9435.6|12
1630288630000|2021-08-30 01:57:10|9450.9|9435.9|9450.7|9435.7|9451.2|9436.2|9450.7|9435.7|1
1630288640000|2021-08-30 01:57:20|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1630288680000|2021-08-30 01:58:00|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1630288850000|2021-08-30 02:00:50|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1630288900000|2021-08-30 02:01:40|9450.4|9435.4|9449.9|9434.9|9450.4|9435.4|9449.9|9434.9|1
1630288920000|2021-08-30 02:02:00|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1630288930000|2021-08-30 02:02:10|9449.7|9434.7|9449.2|9434.2|9449.7|9434.7|9449.2|9434.2|0
1630288940000|2021-08-30 02:02:20|9449.6|9434.6|9449.6|9434.6|9449.7|9434.7|9449.6|9434.6|1
1630288950000|2021-08-30 02:02:30|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1630288960000|2021-08-30 02:02:40|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|1
1630288980000|2021-08-30 02:03:00|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1630289050000|2021-08-30 02:04:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1630289080000|2021-08-30 02:04:40|9449.9|9434.9|9450.1|9435.1|9450.1|9435.1|9449.9|9434.9|0
1630289280000|2021-08-30 02:08:00|9450|9435|9450|9435|9450|9435|9450|9435|0
1630289300000|2021-08-30 02:08:20|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|1
1630289340000|2021-08-30 02:09:00|9445.7|9430.7|9446.2|9431.2|9446.2|9431.2|9445.7|9430.7|12
1630289470000|2021-08-30 02:11:10|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|9442.8|9427.8|2
1630289480000|2021-08-30 02:11:20|9439.9|9424.9|9442.4|9427.4|9442.4|9427.4|9439.9|9424.9|2
1630289490000|2021-08-30 02:11:30|9441.1|9426.1|9439.5|9424.5|9441.1|9426.1|9439.5|9424.5|0
1630289570000|2021-08-30 02:12:50|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|0
1630289580000|2021-08-30 02:13:00|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|0
1630289650000|2021-08-30 02:14:10|||||||||2
1630289690000|2021-08-30 02:14:50|9440.2|9425.2|9446.5|9431.5|9446.9|9431.9|9440.2|9425.2|6
1630289700000|2021-08-30 02:15:00|9446.7|9431.7|9446.7|9431.7|9447.7|9432.7|9446.7|9431.7|0
1630289710000|2021-08-30 02:15:10|9447.2|9432.2|9447.9|9432.9|9448.2|9433.2|9446.7|9431.7|0
1630289720000|2021-08-30 02:15:20|9448|9433|9448.7|9433.7|9448.7|9433.7|9447.9|9432.9|0
1630289730000|2021-08-30 02:15:30|9448.1|9433.1|9447.6|9432.6|9448.1|9433.1|9447.6|9432.6|0
1630289740000|2021-08-30 02:15:40|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|0
1630289750000|2021-08-30 02:15:50|9448.2|9433.2|9446.2|9431.2|9448.7|9433.7|9446.2|9431.2|0
1630289790000|2021-08-30 02:16:30|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|4
1630289900000|2021-08-30 02:18:20|9448.1|9433.1|9447.3|9432.3|9448.1|9433.1|9447.3|9432.3|0
1630289910000|2021-08-30 02:18:30|9447.8|9432.8|9444.1|9429.1|9447.8|9432.8|9444.1|9429.1|2
1630289920000|2021-08-30 02:18:40|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|9444.1|9429.1|0
1630289930000|2021-08-30 02:18:50|9444.8|9429.8|9444.6|9429.6|9444.8|9429.8|9444.6|9429.6|0
1630289950000|2021-08-30 02:19:10|9445.6|9430.6|9444.8|9429.8|9445.6|9430.6|9444.6|9429.6|1
1630289970000|2021-08-30 02:19:30|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|0
1630289980000|2021-08-30 02:19:40|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|0
1630289990000|2021-08-30 02:19:50|9445.6|9430.6|9445.4|9430.4|9445.6|9430.6|9445.4|9430.4|0
1630290000000|2021-08-30 02:20:00|9445.6|9430.6|9445.1|9430.1|9445.6|9430.6|9445.1|9430.1|0
1630290210000|2021-08-30 02:23:30|9447.6|9432.6|9448.9|9433.9|9448.9|9433.9|9447.6|9432.6|0
1630290220000|2021-08-30 02:23:40|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|9449.1|9434.1|0
1630290310000|2021-08-30 02:25:10|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|0
1630290320000|2021-08-30 02:25:20|9449.2|9434.2|9449.1|9434.1|9449.2|9434.2|9449.1|9434.1|0
1630290490000|2021-08-30 02:28:10|9449.4|9434.4|9449.6|9434.6|9449.6|9434.6|9449.4|9434.4|0
1630290790000|2021-08-30 02:33:10|9448.3|9433.3|9447.6|9432.6|9448.3|9433.3|9447.6|9432.6|0
1630290880000|2021-08-30 02:34:40|9444.1|9429.1|9444.1|9429.1|9444.1|9429.1|9444.1|9429.1|3
1630290890000|2021-08-30 02:34:50|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|9438.4|9423.4|5
1630290900000|2021-08-30 02:35:00|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|9438.1|9423.1|0
1630290940000|2021-08-30 02:35:40|9437.9|9422.9|9437.6|9422.6|9437.9|9422.9|9437.6|9422.6|1
1630290950000|2021-08-30 02:35:50|9437.2|9422.2|9432.7|9417.7|9437.6|9422.6|9432.7|9417.7|4
1630290980000|2021-08-30 02:36:20|9429.1|9414.1|9428.5|9413.5|9429.1|9414.1|9428.5|9413.5|11
1630290990000|2021-08-30 02:36:30|9427.2|9412.2|9426.5|9411.5|9427.6|9412.6|9426.4|9411.4|5
1630291000000|2021-08-30 02:36:40|9426.7|9411.7|9428.7|9403.7|9428.7|9411.7|9421.4|9403.7|39
1630291020000|2021-08-30 02:37:00|9430.1|9405.1|9413.4|9398.4|9430.1|9405.1|9413.4|9398.4|1
1630291030000|2021-08-30 02:37:10|||||||||3
1630291040000|2021-08-30 02:37:20|||||||||4
1630291050000|2021-08-30 02:37:30|||||||||1
1630291060000|2021-08-30 02:37:40|||||||||1
1630291070000|2021-08-30 02:37:50|||||||||3
1630291080000|2021-08-30 02:38:00|9421.1|9406.1|9428.5|9403.5|9428.5|9406.1|9421.1|9403.5|5
1630291090000|2021-08-30 02:38:10|9430.1|9405.1|9430.1|9405.1|9430.1|9405.1|9430.1|9405.1|0
1630291140000|2021-08-30 02:39:00|9430.2|9405.2|9430.2|9405.2|9430.2|9405.2|9430.2|9405.2|0
1630291170000|2021-08-30 02:39:30|9429.4|9404.4|9428.1|9403.1|9429.4|9404.4|9428.1|9403.1|0
1630291180000|2021-08-30 02:39:40|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|1
1630291190000|2021-08-30 02:39:50|9417.2|9402.2|9417.6|9402.6|9417.6|9402.6|9417.2|9402.2|0
1630291200000|2021-08-30 02:40:00|9423.6|9408.6|9430.1|9405.1|9430.1|9409.1|9421.6|9405.1|1
1630291230000|2021-08-30 02:40:30|9429.7|9404.7|9429.6|9404.6|9429.7|9404.7|9429.6|9404.6|0
1630291240000|2021-08-30 02:40:40|9424.1|9409.1|9423.1|9408.1|9424.1|9409.1|9423.1|9408.1|0
1630291260000|2021-08-30 02:41:00|9422.1|9407.1|9420.6|9405.6|9422.6|9407.6|9420.6|9405.6|0
1630291270000|2021-08-30 02:41:10|9417.6|9402.6|9413.9|9398.9|9417.6|9402.6|9413.9|9398.9|1
1630291280000|2021-08-30 02:41:20|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|1
1630291290000|2021-08-30 02:41:30|||||||||1
1630291310000|2021-08-30 02:41:50|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|3
1630291320000|2021-08-30 02:42:00|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|0
1630291330000|2021-08-30 02:42:10|||||||||2
1630291350000|2021-08-30 02:42:30|9413.4|9398.4|9413|9398|9413.4|9398.4|9413|9398|1
1630291360000|2021-08-30 02:42:40|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1630291370000|2021-08-30 02:42:50|||||||||1
1630291430000|2021-08-30 02:43:50|||||||||1
1630291440000|2021-08-30 02:44:00|||||||||1
1630291570000|2021-08-30 02:46:10|9412.5|9397.5|9416.5|9401.5|9416.5|9401.5|9411.2|9396.2|6
1630291590000|2021-08-30 02:46:30|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|9416.7|9401.7|0
1630291640000|2021-08-30 02:47:20|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|0
1630291680000|2021-08-30 02:48:00|9416.5|9401.5|9416.7|9401.7|9416.7|9401.7|9416.5|9401.5|0
1630291710000|2021-08-30 02:48:30|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|0
1630291750000|2021-08-30 02:49:10|9419.5|9404.5|9422.7|9407.7|9422.7|9407.7|9419.5|9404.5|1
1630291760000|2021-08-30 02:49:20|||||||||2
1630291820000|2021-08-30 02:50:20|||||||||1
1630291840000|2021-08-30 02:50:40|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|9423.7|9408.7|2
1630291900000|2021-08-30 02:51:40|9424|9409|9424.2|9409.2|9424.2|9409.2|9424|9409|0
1630292020000|2021-08-30 02:53:40|9425|9410|9425.4|9410.4|9425.4|9410.4|9425|9410|0
1630292040000|2021-08-30 02:54:00|9426|9411|9426.4|9411.4|9426.4|9411.4|9426|9411|0
1630292060000|2021-08-30 02:54:20|9426|9411|9426|9411|9426|9411|9426|9411|0
1630292090000|2021-08-30 02:54:50|9425.7|9410.7|9418.4|9403.4|9425.7|9410.7|9417.7|9402.7|5
1630292100000|2021-08-30 02:55:00|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|9418.2|9403.2|0
1630292120000|2021-08-30 02:55:20|9417.6|9402.6|9417.2|9402.2|9417.6|9402.6|9417.2|9402.2|0
1630292190000|2021-08-30 02:56:30|9417.9|9402.9|9418.2|9403.2|9418.2|9403.2|9417.9|9402.9|0
1630292210000|2021-08-30 02:56:50|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|0
1630292230000|2021-08-30 02:57:10|9413.2|9398.2|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|0
1630292280000|2021-08-30 02:58:00|||||||||1
1630292290000|2021-08-30 02:58:10|||||||||3
1630292300000|2021-08-30 02:58:20|9411.2|9396.2|9407.5|9392.5|9411.2|9396.2|9407.5|9392.5|6
1630292310000|2021-08-30 02:58:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1630292340000|2021-08-30 02:59:00|9408.7|9393.7|9409.2|9394.2|9409.2|9394.2|9408.7|9393.7|0
1630292350000|2021-08-30 02:59:10|9407.7|9392.7|9407|9392|9407.7|9392.7|9407|9392|0
1630292400000|2021-08-30 03:00:00|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1630292410000|2021-08-30 03:00:10|9407|9392|9407|9392|9407|9392|9407|9392|1
1630292450000|2021-08-30 03:00:50|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|0
1630292460000|2021-08-30 03:01:00|9408|9393|9408|9393|9408|9393|9408|9393|0
1630292470000|2021-08-30 03:01:10|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|0
1630292500000|2021-08-30 03:01:40|||||||||2
1630292560000|2021-08-30 03:02:40|9396.6|9381.6|9392.5|9377.5|9396.6|9381.6|9392.5|9377.5|9
1630292580000|2021-08-30 03:03:00|9392.1|9377.1|9390.8|9375.8|9392.1|9377.1|9390.8|9375.8|6
1630292590000|2021-08-30 03:03:10|9391.3|9376.3|9391.5|9376.5|9391.5|9376.5|9391.3|9376.3|0
1630292620000|2021-08-30 03:03:40|9391|9376|9391|9376|9391|9376|9391|9376|2
1630292670000|2021-08-30 03:04:30|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1630292680000|2021-08-30 03:04:40|9391|9376|9391|9376|9391|9376|9391|9376|0
1630292710000|2021-08-30 03:05:10|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|0
1630292720000|2021-08-30 03:05:20|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1630292760000|2021-08-30 03:06:00|9390.3|9375.3|9390.6|9375.6|9390.6|9375.6|9390.3|9375.3|2
1630292790000|2021-08-30 03:06:30|9399.3|9374.3|9399.5|9374.5|9399.5|9374.5|9399.3|9374.3|2
1630292800000|2021-08-30 03:06:40|9399.6|9374.6|9399.1|9374.1|9399.6|9374.6|9399.1|9374.1|2
1630292810000|2021-08-30 03:06:50|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1630292820000|2021-08-30 03:07:00|9393.1|9378.1|9394.1|9379.1|9394.6|9379.6|9393.1|9378.1|0
1630292830000|2021-08-30 03:07:10|9393.8|9378.8|9394.1|9379.1|9394.1|9379.1|9393.8|9378.8|0
1630292850000|2021-08-30 03:07:30|9395.8|9380.8|9397.1|9382.1|9398.1|9383.1|9395.8|9380.8|0
1630292860000|2021-08-30 03:07:40|9397.6|9382.6|9399.6|9384.6|9399.6|9384.6|9397.1|9382.1|0
1630292870000|2021-08-30 03:07:50|9398.6|9383.6|9397.1|9382.1|9398.6|9383.6|9395.6|9380.6|1
1630292880000|2021-08-30 03:08:00|9396.8|9381.8|9399.1|9384.1|9399.1|9384.1|9396.6|9381.6|0
1630292890000|2021-08-30 03:08:10|||||||||1
1630292900000|2021-08-30 03:08:20|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|1
1630293010000|2021-08-30 03:10:10|9395|9380|9391.2|9376.2|9395|9380|9390.8|9375.8|9
1630293020000|2021-08-30 03:10:20|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1630293030000|2021-08-30 03:10:30|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|3
1630293040000|2021-08-30 03:10:40|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|1
1630293050000|2021-08-30 03:10:50|||||||||1
1630293090000|2021-08-30 03:11:30|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|1
1630293100000|2021-08-30 03:11:40|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|2
1630293110000|2021-08-30 03:11:50|||||||||1
1630293170000|2021-08-30 03:12:50|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|3
1630293180000|2021-08-30 03:13:00|9386.6|9371.6|9386|9371|9386.6|9371.6|9386|9371|2
1630293190000|2021-08-30 03:13:10|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|6
1630293200000|2021-08-30 03:13:20|||||||||5
1630293210000|2021-08-30 03:13:30|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|1
1630293220000|2021-08-30 03:13:40|9386.5|9371.5|9386.6|9371.6|9386.6|9371.6|9386.5|9371.5|1
1630293230000|2021-08-30 03:13:50|||||||||1
1630293240000|2021-08-30 03:14:00|9390.1|9375.1|9390|9375|9390.1|9375.1|9389.6|9374.6|8
1630293250000|2021-08-30 03:14:10|9387.7|9372.7|9386.5|9371.5|9387.7|9372.7|9386.5|9371.5|2
1630293270000|2021-08-30 03:14:30|||||||||1
1630293280000|2021-08-30 03:14:40|9385|9370|9385|9370|9385|9370|9385|9370|3
1630293290000|2021-08-30 03:14:50|9384.6|9369.6|9384.1|9369.1|9384.6|9369.6|9384.1|9369.1|22
1630293310000|2021-08-30 03:15:10|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|8
1630293320000|2021-08-30 03:15:20|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|5
1630293330000|2021-08-30 03:15:30|9383.8|9368.8|9384.3|9369.3|9384.4|9369.4|9383.8|9368.8|13
1630293340000|2021-08-30 03:15:40|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|0
1630293360000|2021-08-30 03:16:00|||||||||1
1630293390000|2021-08-30 03:16:30|||||||||3
1630293400000|2021-08-30 03:16:40|||||||||37
1630293410000|2021-08-30 03:16:50|||||||||2
1630293420000|2021-08-30 03:17:00|||||||||13
1630293430000|2021-08-30 03:17:10|||||||||2
1630293450000|2021-08-30 03:17:30|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|20
1630293470000|2021-08-30 03:17:50|9382.7|9367.7|9381.1|9366.1|9382.7|9367.7|9381.1|9366.1|1
1630293480000|2021-08-30 03:18:00|9380.9|9365.9|9382.5|9367.5|9382.5|9367.5|9380.9|9365.9|3
1630293490000|2021-08-30 03:18:10|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1630293500000|2021-08-30 03:18:20|9384.1|9369.1|9384.3|9369.3|9384.3|9369.3|9384.1|9369.1|0
1630293510000|2021-08-30 03:18:30|9385.9|9370.9|9387.8|9372.8|9387.8|9372.8|9385.9|9370.9|0
1630293520000|2021-08-30 03:18:40|9387.5|9372.5|9386.8|9371.8|9387.5|9372.5|9386.8|9371.8|0
1630293530000|2021-08-30 03:18:50|9387.1|9372.1|9389|9374|9389|9374|9387.1|9372.1|6
1630293580000|2021-08-30 03:19:40|9387|9372|9385.8|9370.8|9387|9372|9385.8|9370.8|0
1630293590000|2021-08-30 03:19:50|9390|9375|9390|9375|9390|9375|9390|9375|8
1630293600000|2021-08-30 03:20:00|9389.8|9374.8|9390.3|9375.3|9390.3|9375.3|9389.8|9374.8|0
1630293610000|2021-08-30 03:20:10|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1630293650000|2021-08-30 03:20:50|9390.4|9375.4|9390.8|9375.8|9390.8|9375.8|9390.4|9375.4|0
1630293660000|2021-08-30 03:21:00|9391.1|9376.1|9390.8|9375.8|9391.3|9376.3|9390.8|9375.8|0
1630293700000|2021-08-30 03:21:40|9391.1|9376.1|9390.8|9375.8|9391.8|9376.8|9390.8|9375.8|6
1630293710000|2021-08-30 03:21:50|9388.8|9373.8|9387.8|9372.8|9388.8|9373.8|9387.8|9372.8|1
1630293730000|2021-08-30 03:22:10|||||||||1
1630293780000|2021-08-30 03:23:00|||||||||1
1630293790000|2021-08-30 03:23:10|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1630293800000|2021-08-30 03:23:20|||||||||1
1630293820000|2021-08-30 03:23:40|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|1
1630293830000|2021-08-30 03:23:50|9388.7|9373.7|9392.8|9377.8|9392.8|9377.8|9388.7|9373.7|2
1630293840000|2021-08-30 03:24:00|9393.7|9378.7|9395.3|9380.3|9395.3|9380.3|9393.7|9378.7|3
1630293850000|2021-08-30 03:24:10|9394.8|9379.8|9394.3|9379.3|9395|9380|9394.3|9379.3|2
1630293860000|2021-08-30 03:24:20|9394.9|9379.9|9395.1|9380.1|9395.3|9380.3|9394.8|9379.8|4
1630293870000|2021-08-30 03:24:30|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1630293880000|2021-08-30 03:24:40|9395|9380|9394.3|9379.3|9395|9380|9394.3|9379.3|0
1630293890000|2021-08-30 03:24:50|9394|9379|9393.8|9378.8|9394|9379|9393.8|9378.8|0
1630293910000|2021-08-30 03:25:10|9393.5|9378.5|9392.8|9377.8|9393.5|9378.5|9392.8|9377.8|0
1630293920000|2021-08-30 03:25:20|9392.6|9377.6|9392.8|9377.8|9392.8|9377.8|9392.3|9377.3|4
1630293930000|2021-08-30 03:25:30|9392.3|9377.3|9392.8|9377.8|9392.8|9377.8|9392.3|9377.3|1
1630293940000|2021-08-30 03:25:40|9392.3|9377.3|9391.4|9376.4|9393.3|9378.3|9390.9|9375.9|5
1630293950000|2021-08-30 03:25:50|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|1
1630293960000|2021-08-30 03:26:00|9390.7|9375.7|9390.6|9375.6|9390.7|9375.7|9389.9|9374.9|3
1630293970000|2021-08-30 03:26:10|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9389.9|9374.9|1
1630293980000|2021-08-30 03:26:20|9390.2|9375.2|9389.4|9374.4|9390.2|9375.2|9389.4|9374.4|1
1630293990000|2021-08-30 03:26:30|9389.7|9374.7|9389.4|9374.4|9389.7|9374.7|9389.4|9374.4|2
1630294000000|2021-08-30 03:26:40|9388.9|9373.9|9388.4|9373.4|9388.9|9373.9|9388.4|9373.4|0
1630294010000|2021-08-30 03:26:50|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1630294020000|2021-08-30 03:27:00|9387.4|9372.4|9386.9|9371.9|9387.4|9372.4|9386.9|9371.9|2
1630294030000|2021-08-30 03:27:10|9386.5|9371.5|9386.7|9371.7|9386.7|9371.7|9386|9371|4
1630294040000|2021-08-30 03:27:20|9386.5|9371.5|9386.8|9371.8|9386.8|9371.8|9386.5|9371.5|1
1630294050000|2021-08-30 03:27:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1630294070000|2021-08-30 03:27:50|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|1
1630294080000|2021-08-30 03:28:00|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1630294090000|2021-08-30 03:28:10|9386.9|9371.9|9387.2|9372.2|9387.2|9372.2|9386.9|9371.9|0
1630294100000|2021-08-30 03:28:20|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1630294110000|2021-08-30 03:28:30|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630294120000|2021-08-30 03:28:40|9386.2|9371.2|9383.7|9368.7|9386.2|9371.2|9383.7|9368.7|2
1630294130000|2021-08-30 03:28:50|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1630294140000|2021-08-30 03:29:00|9383.5|9368.5|9383.7|9368.7|9383.7|9368.7|9383.2|9368.2|5
1630294150000|2021-08-30 03:29:10|9383.4|9368.4|9382.7|9367.7|9383.4|9368.4|9382.7|9367.7|0
1630294160000|2021-08-30 03:29:20|9382.4|9367.4|9382.2|9367.2|9382.4|9367.4|9382.2|9367.2|0
1630294170000|2021-08-30 03:29:30|9382.6|9367.6|9383.2|9368.2|9383.2|9368.2|9382.6|9367.6|5
1630294190000|2021-08-30 03:29:50|9383.7|9368.7|9384.2|9369.2|9384.2|9369.2|9383.7|9368.7|2
1630294200000|2021-08-30 03:30:00|9384.9|9369.9|9393.2|9378.2|9393.2|9378.2|9384.9|9369.9|11
1630294210000|2021-08-30 03:30:10|9393.5|9378.5|9392.7|9377.7|9393.7|9378.7|9392.7|9377.7|0
1630294220000|2021-08-30 03:30:20|9392.2|9377.2|9392.2|9377.2|9393|9378|9392.2|9377.2|0
1630294230000|2021-08-30 03:30:30|9392.9|9377.9|9393.5|9378.5|9393.7|9378.7|9392.7|9377.7|0
1630294240000|2021-08-30 03:30:40|9393.4|9378.4|9393|9378|9393.7|9378.7|9392.7|9377.7|0
1630294250000|2021-08-30 03:30:50|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.7|9377.7|4
1630294260000|2021-08-30 03:31:00|9392.7|9377.7|9393.7|9378.7|9393.7|9378.7|9392.7|9377.7|0
1630294270000|2021-08-30 03:31:10|9394|9379|9394.2|9379.2|9394.2|9379.2|9394|9379|0
1630294280000|2021-08-30 03:31:20|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1630294300000|2021-08-30 03:31:40|9393.4|9378.4|9393.7|9378.7|9393.7|9378.7|9393.4|9378.4|3
1630294310000|2021-08-30 03:31:50|9393.4|9378.4|9393.5|9378.5|9393.5|9378.5|9393.2|9378.2|0
1630294320000|2021-08-30 03:32:00|9393.7|9378.7|9390.8|9375.8|9393.7|9378.7|9390.8|9375.8|0
1630294330000|2021-08-30 03:32:10|9391|9376|9391|9376|9391|9376|9391|9376|1
1630294340000|2021-08-30 03:32:20|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1630294350000|2021-08-30 03:32:30|9391.8|9376.8|9392.5|9377.5|9392.5|9377.5|9391.8|9376.8|0
1630294360000|2021-08-30 03:32:40|9392.1|9377.1|9392.3|9377.3|9392.6|9377.6|9391.6|9376.6|2
1630294370000|2021-08-30 03:32:50|9391|9376|9390.9|9375.9|9391.2|9376.2|9390.9|9375.9|3
1630294380000|2021-08-30 03:33:00|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|1
1630294390000|2021-08-30 03:33:10|9388.9|9373.9|9388.4|9373.4|9388.9|9373.9|9388.4|9373.4|0
1630294400000|2021-08-30 03:33:20|9388|9373|9387.9|9372.9|9388|9373|9387.9|9372.9|1
1630294410000|2021-08-30 03:33:30|9387.5|9372.5|9387.9|9372.9|9387.9|9372.9|9387.4|9372.4|2
1630294420000|2021-08-30 03:33:40|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|1
1630294440000|2021-08-30 03:34:00|9388.7|9373.7|9389.9|9374.9|9389.9|9374.9|9388.7|9373.7|6
1630294450000|2021-08-30 03:34:10|9390.4|9375.4|9391.5|9376.5|9391.5|9376.5|9390.4|9375.4|2
1630294460000|2021-08-30 03:34:20|9392.2|9377.2|9392.9|9377.9|9392.9|9377.9|9392.2|9377.2|0
1630294470000|2021-08-30 03:34:30|9393.4|9378.4|9393.7|9378.7|9393.7|9378.7|9393.4|9378.4|1
1630294480000|2021-08-30 03:34:40|9394.2|9379.2|9394.9|9379.9|9394.9|9379.9|9394.2|9379.2|2
1630294500000|2021-08-30 03:35:00|9395.4|9380.4|9396.3|9381.3|9396.3|9381.3|9395.4|9380.4|1
1630294510000|2021-08-30 03:35:10|9397.8|9382.8|9398.4|9383.4|9398.4|9383.4|9397.8|9382.8|0
1630294520000|2021-08-30 03:35:20|9398.7|9383.7|9399.4|9384.4|9399.4|9384.4|9398.7|9383.7|0
1630294530000|2021-08-30 03:35:30|9399.9|9384.9|9400.4|9385.4|9400.4|9385.4|9399.9|9384.9|0
1630294570000|2021-08-30 03:36:10|9400|9385|9399.9|9384.9|9400|9385|9399.9|9384.9|0
1630294580000|2021-08-30 03:36:20|9399.5|9384.5|9398.4|9383.4|9399.5|9384.5|9398.4|9383.4|1
1630294590000|2021-08-30 03:36:30|9397.4|9382.4|9392.4|9377.4|9397.4|9382.4|9392.4|9377.4|2
1630294600000|2021-08-30 03:36:40|9391.4|9376.4|9391.4|9376.4|9392.4|9377.4|9391.4|9376.4|2
1630294610000|2021-08-30 03:36:50|9389.7|9374.7|9389.2|9374.2|9389.7|9374.7|9389.2|9374.2|1
1630294630000|2021-08-30 03:37:10|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1630294640000|2021-08-30 03:37:20|9389.2|9374.2|9389.1|9374.1|9389.2|9374.2|9389.1|9374.1|0
1630294650000|2021-08-30 03:37:30|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|1
1630294660000|2021-08-30 03:37:40|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1630294670000|2021-08-30 03:37:50|||||||||1
1630294690000|2021-08-30 03:38:10|9389.6|9374.6|9388.9|9373.9|9389.6|9374.6|9388.9|9373.9|0
1630294710000|2021-08-30 03:38:30|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|7
1630294720000|2021-08-30 03:38:40|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1630294730000|2021-08-30 03:38:50|||||||||1
1630294740000|2021-08-30 03:39:00|9390.6|9375.6|9395|9380|9395|9380|9390.6|9375.6|3
1630294750000|2021-08-30 03:39:10|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1630294760000|2021-08-30 03:39:20|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1630294790000|2021-08-30 03:39:50|9395.4|9380.4|9395.2|9380.2|9395.4|9380.4|9395.2|9380.2|0
1630294800000|2021-08-30 03:40:00|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1630294810000|2021-08-30 03:40:10|9394.2|9379.2|9393.7|9378.7|9394.2|9379.2|9393.7|9378.7|0
1630294820000|2021-08-30 03:40:20|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1630294830000|2021-08-30 03:40:30|9392.9|9377.9|9392.7|9377.7|9392.9|9377.9|9392.7|9377.7|0
1630294840000|2021-08-30 03:40:40|9391.7|9376.7|9391.2|9376.2|9391.7|9376.7|9391.2|9376.2|3
1630294850000|2021-08-30 03:40:50|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|1
1630294860000|2021-08-30 03:41:00|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|2
1630294870000|2021-08-30 03:41:10|9388.6|9373.6|9387.9|9372.9|9388.6|9373.6|9387.9|9372.9|0
1630294880000|2021-08-30 03:41:20|9387.7|9372.7|9387.4|9372.4|9387.7|9372.7|9387.4|9372.4|1
1630294910000|2021-08-30 03:41:50|9386.1|9371.1|9385.4|9370.4|9386.1|9371.1|9385.4|9370.4|1
1630294920000|2021-08-30 03:42:00|9385.1|9370.1|9384.9|9369.9|9385.1|9370.1|9384.9|9369.9|0
1630294930000|2021-08-30 03:42:10|9384.7|9369.7|9382.9|9367.9|9384.7|9369.7|9382.9|9367.9|2
1630294940000|2021-08-30 03:42:20|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1630294950000|2021-08-30 03:42:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|1
1630294960000|2021-08-30 03:42:40|9381.3|9366.3|9381.6|9366.6|9381.6|9366.6|9381.3|9366.3|6
1630295010000|2021-08-30 03:43:30|||||||||1
1630295030000|2021-08-30 03:43:50|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|0
1630295040000|2021-08-30 03:44:00|9381.4|9366.4|9382.1|9367.1|9382.1|9367.1|9381.4|9366.4|10
1630295070000|2021-08-30 03:44:30|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1630295100000|2021-08-30 03:45:00|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|2
1630295140000|2021-08-30 03:45:40|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1630295170000|2021-08-30 03:46:10|9380.9|9365.9|9382.2|9367.2|9382.2|9367.2|9380.9|9365.9|2
1630295190000|2021-08-30 03:46:30|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1630295210000|2021-08-30 03:46:50|9381.2|9366.2|9382|9367|9382|9367|9381.2|9366.2|0
1630295220000|2021-08-30 03:47:00|9381.9|9366.9|9380.9|9365.9|9381.9|9366.9|9380.9|9365.9|2
1630295230000|2021-08-30 03:47:10|9380.6|9365.6|9380.2|9365.2|9380.6|9365.6|9380.2|9365.2|1
1630295290000|2021-08-30 03:48:10|||||||||1
1630295300000|2021-08-30 03:48:20|||||||||1
1630295310000|2021-08-30 03:48:30|||||||||3
1630295340000|2021-08-30 03:49:00|||||||||2
1630295350000|2021-08-30 03:49:10|||||||||2
1630295360000|2021-08-30 03:49:20|||||||||2
1630295380000|2021-08-30 03:49:40|||||||||1
1630295390000|2021-08-30 03:49:50|||||||||4
1630295400000|2021-08-30 03:50:00|9380.6|9365.6|9381.2|9366.2|9381.2|9366.2|9380.6|9365.6|11
1630295410000|2021-08-30 03:50:10|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|1
1630295430000|2021-08-30 03:50:30|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|1
1630295440000|2021-08-30 03:50:40|||||||||1
1630295450000|2021-08-30 03:50:50|||||||||1
1630295490000|2021-08-30 03:51:30|9383.8|9368.8|9384.5|9369.5|9384.5|9369.5|9383.8|9368.8|4
1630295500000|2021-08-30 03:51:40|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|2
1630295510000|2021-08-30 03:51:50|||||||||1
1630295600000|2021-08-30 03:53:20|9382.8|9367.8|9383|9368|9383|9368|9382.8|9367.8|0
1630295620000|2021-08-30 03:53:40|||||||||1
1630295630000|2021-08-30 03:53:50|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630295640000|2021-08-30 03:54:00|9383|9368|9383|9368|9383|9368|9383|9368|2
1630295650000|2021-08-30 03:54:10|9382.7|9367.7|9382.4|9367.4|9382.7|9367.7|9382.4|9367.4|0
1630295660000|2021-08-30 03:54:20|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1630295710000|2021-08-30 03:55:10|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|2
1630295720000|2021-08-30 03:55:20|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|0
1630295730000|2021-08-30 03:55:30|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|4
1630295890000|2021-08-30 03:58:10|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|6
1630295900000|2021-08-30 03:58:20|9379.8|9364.8|9379.6|9364.6|9379.8|9364.8|9379.6|9364.6|0
1630295910000|2021-08-30 03:58:30|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|2
1630295920000|2021-08-30 03:58:40|9378.9|9363.9|9378.8|9363.8|9378.9|9363.9|9378.8|9363.8|0
1630295940000|2021-08-30 03:59:00|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|5
1630296000000|2021-08-30 04:00:00|||||||||2
1630296040000|2021-08-30 04:00:40|||||||||1
1630296050000|2021-08-30 04:00:50|||||||||1
1630296200000|2021-08-30 04:03:20|||||||||2
1630296220000|2021-08-30 04:03:40|||||||||2
1630296230000|2021-08-30 04:03:50|||||||||2
1630296240000|2021-08-30 04:04:00|||||||||7
1630296250000|2021-08-30 04:04:10|||||||||1
1630296260000|2021-08-30 04:04:20|||||||||1
1630296280000|2021-08-30 04:04:40|||||||||4
1630296290000|2021-08-30 04:04:50|||||||||2
1630296310000|2021-08-30 04:05:10|||||||||1
1630296350000|2021-08-30 04:05:50|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|1
1630296370000|2021-08-30 04:06:10|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|1
1630296390000|2021-08-30 04:06:30|||||||||5
1630296400000|2021-08-30 04:06:40|||||||||2
1630296410000|2021-08-30 04:06:50|||||||||2
1630296540000|2021-08-30 04:09:00|||||||||11
1630296550000|2021-08-30 04:09:10|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|8
1630296560000|2021-08-30 04:09:20|9376.9|9361.9|9376.8|9361.8|9376.9|9361.9|9376.8|9361.8|0
1630296580000|2021-08-30 04:09:40|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|53
1630296630000|2021-08-30 04:10:30|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|1
1630296640000|2021-08-30 04:10:40|||||||||8
1630296660000|2021-08-30 04:11:00|||||||||1
1630296730000|2021-08-30 04:12:10|9378.2|9363.2|9377.9|9362.9|9378.2|9363.2|9377.9|9362.9|10
1630296770000|2021-08-30 04:12:50|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|9378.2|9363.2|0
1630296780000|2021-08-30 04:13:00|||||||||2
1630296800000|2021-08-30 04:13:20|||||||||2
1630296840000|2021-08-30 04:14:00|9382|9367|9383.8|9368.8|9383.8|9368.8|9382|9367|2
1630296850000|2021-08-30 04:14:10|9384|9369|9384|9369|9384|9369|9384|9369|0
1630296870000|2021-08-30 04:14:30|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|2
1630296950000|2021-08-30 04:15:50|||||||||1
1630296980000|2021-08-30 04:16:20|9387|9372|9387|9372|9387|9372|9387|9372|0
1630297000000|2021-08-30 04:16:40|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1630297010000|2021-08-30 04:16:50|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|0
1630297020000|2021-08-30 04:17:00|9385.9|9370.9|9385.7|9370.7|9385.9|9370.9|9385.7|9370.7|0
1630297030000|2021-08-30 04:17:10|9385.4|9370.4|9382.2|9367.2|9385.4|9370.4|9381.9|9366.9|3
1630297040000|2021-08-30 04:17:20|9381.9|9366.9|9381.7|9366.7|9381.9|9366.9|9381.7|9366.7|0
1630297050000|2021-08-30 04:17:30|9381.4|9366.4|9381.2|9366.2|9381.4|9366.4|9381.2|9366.2|0
1630297060000|2021-08-30 04:17:40|9380.6|9365.6|9379.6|9364.6|9380.6|9365.6|9379.6|9364.6|0
1630297070000|2021-08-30 04:17:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|0
1630297080000|2021-08-30 04:18:00|||||||||2
1630297090000|2021-08-30 04:18:10|9378.6|9363.6|9379.6|9364.6|9379.6|9364.6|9378.6|9363.6|0
1630297100000|2021-08-30 04:18:20|9381.2|9366.2|9380.6|9365.6|9381.2|9366.2|9380.6|9365.6|3
1630297190000|2021-08-30 04:19:50|9380.3|9365.3|9380.1|9365.1|9380.3|9365.3|9380.1|9365.1|0
1630297200000|2021-08-30 04:20:00|9379.8|9364.8|9379.6|9364.6|9379.8|9364.8|9379.6|9364.6|1
1630297370000|2021-08-30 04:22:50|9379.2|9364.2|9378.1|9363.1|9379.2|9364.2|9378.1|9363.1|4
1630297380000|2021-08-30 04:23:00|9377.8|9362.8|9377.6|9362.6|9377.8|9362.8|9377.6|9362.6|0
1630297390000|2021-08-30 04:23:10|||||||||3
1630297410000|2021-08-30 04:23:30|||||||||2
1630297430000|2021-08-30 04:23:50|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|2
1630297450000|2021-08-30 04:24:10|||||||||2
1630297460000|2021-08-30 04:24:20|||||||||2
1630297480000|2021-08-30 04:24:40|||||||||3
1630297490000|2021-08-30 04:24:50|||||||||2
1630297500000|2021-08-30 04:25:00|||||||||1
1630297510000|2021-08-30 04:25:10|||||||||2
1630297520000|2021-08-30 04:25:20|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|3
1630297540000|2021-08-30 04:25:40|9377.4|9362.4|9377.2|9362.2|9377.8|9362.8|9377.2|9362.2|3
1630297550000|2021-08-30 04:25:50|||||||||1
1630297570000|2021-08-30 04:26:10|||||||||2
1630297580000|2021-08-30 04:26:20|||||||||2
1630297600000|2021-08-30 04:26:40|||||||||2
1630297610000|2021-08-30 04:26:50|||||||||2
1630297630000|2021-08-30 04:27:10|||||||||2
1630297640000|2021-08-30 04:27:20|||||||||2
1630297660000|2021-08-30 04:27:40|||||||||2
1630297670000|2021-08-30 04:27:50|||||||||2
1630297690000|2021-08-30 04:28:10|||||||||2
1630297700000|2021-08-30 04:28:20|||||||||1
1630297720000|2021-08-30 04:28:40|9377.4|9362.4|9377.7|9362.7|9377.7|9362.7|9377.4|9362.4|3
1630297730000|2021-08-30 04:28:50|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|2
1630297750000|2021-08-30 04:29:10|||||||||2
1630297760000|2021-08-30 04:29:20|9377.1|9362.1|9376.9|9361.9|9377.1|9362.1|9376.9|9361.9|0
1630297780000|2021-08-30 04:29:40|||||||||11
1630297800000|2021-08-30 04:30:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9382.7|9367.7|1
1630297820000|2021-08-30 04:30:20|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|0
1630297850000|2021-08-30 04:30:50|9383.5|9368.5|9385.4|9370.4|9385.4|9370.4|9383.5|9368.5|1
1630297860000|2021-08-30 04:31:00|9385.6|9370.6|9386.1|9371.1|9386.1|9371.1|9385.6|9370.6|0
1630297960000|2021-08-30 04:32:40|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1630298050000|2021-08-30 04:34:10|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|0
1630298170000|2021-08-30 04:36:10|9387.9|9372.9|9388.9|9373.9|9388.9|9373.9|9387.9|9372.9|0
1630298210000|2021-08-30 04:36:50|||||||||1
1630298340000|2021-08-30 04:39:00|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|3
1630298420000|2021-08-30 04:40:20|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1630298660000|2021-08-30 04:44:20|9390.4|9375.4|9390.7|9375.7|9390.7|9375.7|9390.4|9375.4|0
1630298680000|2021-08-30 04:44:40|9389.7|9374.7|9390.7|9375.7|9390.7|9375.7|9389.7|9374.7|1
1630298900000|2021-08-30 04:48:20|9391.2|9376.2|9392.9|9377.9|9392.9|9377.9|9391.2|9376.2|1
1630298910000|2021-08-30 04:48:30|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1630298960000|2021-08-30 04:49:20|9393.7|9378.7|9394.2|9379.2|9394.2|9379.2|9393.7|9378.7|0
1630298970000|2021-08-30 04:49:30|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|2
1630299370000|2021-08-30 04:56:10|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1630299440000|2021-08-30 04:57:20|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|3
1630299450000|2021-08-30 04:57:30|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|1
1630299480000|2021-08-30 04:58:00|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1630299540000|2021-08-30 04:59:00|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1630299610000|2021-08-30 05:00:10|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1630299770000|2021-08-30 05:02:50|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1630299940000|2021-08-30 05:05:40|||||||||1
1630300070000|2021-08-30 05:07:50|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|1
1630300150000|2021-08-30 05:09:10|9402.3|9387.3|9401.4|9386.4|9402.3|9387.3|9401.4|9386.4|3
1630300160000|2021-08-30 05:09:20|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|1
1630300170000|2021-08-30 05:09:30|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|0
1630300510000|2021-08-30 05:15:10|9402.7|9387.7|9401.4|9386.4|9402.7|9387.7|9401.4|9386.4|1
1630300560000|2021-08-30 05:16:00|9402.1|9387.1|9404.2|9389.2|9404.2|9389.2|9402.1|9387.1|1
1630300570000|2021-08-30 05:16:10|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1630300630000|2021-08-30 05:17:10|9405|9390|9405.4|9390.4|9405.4|9390.4|9405|9390|0
1630300640000|2021-08-30 05:17:20|9405.7|9390.7|9405.9|9390.9|9405.9|9390.9|9405.7|9390.7|0
1630300700000|2021-08-30 05:18:20|9407.2|9392.2|9407.9|9392.9|9407.9|9392.9|9407.2|9392.2|0
1630300750000|2021-08-30 05:19:10|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|0
1630300830000|2021-08-30 05:20:30|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|2
1630300850000|2021-08-30 05:20:50|9415.9|9400.9|9415.9|9400.9|9416.4|9401.4|9415.9|9400.9|3
1630300860000|2021-08-30 05:21:00|9416.2|9401.2|9416.4|9401.4|9416.4|9401.4|9416.2|9401.2|0
1630300880000|2021-08-30 05:21:20|9415.4|9400.4|9415.9|9400.9|9415.9|9400.9|9415.4|9400.4|1
1630300890000|2021-08-30 05:21:30|9416.8|9401.8|9416.9|9401.9|9417.4|9402.4|9416.8|9401.8|0
1630300900000|2021-08-30 05:21:40|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|9415.4|9400.4|1
1630301300000|2021-08-30 05:28:20|9416.3|9401.3|9419.4|9404.4|9419.4|9404.4|9416.3|9401.3|1
1630301310000|2021-08-30 05:28:30|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|0
1630301340000|2021-08-30 05:29:00|9419.7|9404.7|9419.5|9404.5|9419.7|9404.7|9419.5|9404.5|0
1630301350000|2021-08-30 05:29:10|9419|9404|9420.9|9405.9|9420.9|9405.9|9419|9404|0
1630301380000|2021-08-30 05:29:40|9421.2|9406.2|9421.4|9406.4|9421.4|9406.4|9420.9|9405.9|0
1630301390000|2021-08-30 05:29:50|9421.9|9406.9|9422.9|9407.9|9422.9|9407.9|9421.5|9406.5|0
1630301410000|2021-08-30 05:30:10|9423.2|9408.2|9423.4|9408.4|9423.4|9408.4|9423.2|9408.2|0
1630301430000|2021-08-30 05:30:30|9424|9409|9424|9409|9424|9409|9424|9409|1
1630301440000|2021-08-30 05:30:40|9425|9410|9425|9410|9425|9410|9425|9410|1
1630301620000|2021-08-30 05:33:40|9424.4|9409.4|9424|9409|9424.4|9409.4|9424|9409|0
1630301630000|2021-08-30 05:33:50|9423.8|9408.8|9423.5|9408.5|9423.8|9408.8|9423.5|9408.5|1
1630301760000|2021-08-30 05:36:00|9423.3|9408.3|9418|9403|9423.3|9408.3|9418|9403|14
1630301780000|2021-08-30 05:36:20|9417.7|9402.7|9417|9402|9417.7|9402.7|9417|9402|1
1630301790000|2021-08-30 05:36:30|9414.7|9399.7|9410.8|9395.8|9414.7|9399.7|9409|9394|0
1630301800000|2021-08-30 05:36:40|9415.5|9390.5|9408|9393|9415.5|9395.5|9407.7|9390.5|0
1630301810000|2021-08-30 05:36:50|9408.7|9393.7|9415.2|9390.2|9415.7|9395.9|9408.4|9388.9|0
1630301820000|2021-08-30 05:37:00|9410|9395|9409.2|9394.2|9415.5|9395.9|9408|9389.4|0
1630301830000|2021-08-30 05:37:10|9408.7|9393.7|9409.7|9394.7|9409.9|9394.9|9406.7|9391.7|0
1630301840000|2021-08-30 05:37:20|9410.2|9395.2|9408.5|9393.5|9410.2|9395.2|9408.5|9393.5|0
1630301850000|2021-08-30 05:37:30|9408.2|9393.2|9407.5|9392.5|9408.2|9393.2|9407.4|9392.4|0
1630301860000|2021-08-30 05:37:40|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1630301950000|2021-08-30 05:39:10|9408.2|9393.2|9408.5|9393.5|9409|9394|9407.7|9392.7|0
1630301960000|2021-08-30 05:39:20|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1630302030000|2021-08-30 05:40:30|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|0
1630302060000|2021-08-30 05:41:00|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630302090000|2021-08-30 05:41:30|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1630302230000|2021-08-30 05:43:50|9405.5|9390.5|9406.4|9391.4|9408.4|9393.4|9405.5|9390.5|1
1630302690000|2021-08-30 05:51:30|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|0
1630302750000|2021-08-30 05:52:30|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|1
1630302760000|2021-08-30 05:52:40|9406.4|9391.4|9405.9|9390.9|9406.4|9391.4|9405.9|9390.9|1
1630302770000|2021-08-30 05:52:50|||||||||1
1630302780000|2021-08-30 05:53:00|9405.4|9390.4|9404.9|9389.9|9405.4|9390.4|9404.9|9389.9|2
1630302860000|2021-08-30 05:54:20|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|0
1630302890000|2021-08-30 05:54:50|9405|9390|9404.4|9389.4|9405|9390|9404.4|9389.4|1
1630302920000|2021-08-30 05:55:20|9400|9385|9400|9385|9400|9385|9400|9385|1
1630302960000|2021-08-30 05:56:00|9399.7|9384.7|9399.4|9384.4|9399.7|9384.7|9399.4|9384.4|0
1630302970000|2021-08-30 05:56:10|9399|9384|9399|9384|9399|9384|9399|9384|0
1630302980000|2021-08-30 05:56:20|9408.7|9393.7|9406|9391|9409|9394|9405.4|9390.4|1
1630302990000|2021-08-30 05:56:30|9406.4|9391.4|9407.7|9392.7|9407.7|9392.7|9404.4|9389.4|0
1630303000000|2021-08-30 05:56:40|9413|9388|9406.4|9391.4|9413|9392.7|9406.4|9388|0
1630303010000|2021-08-30 05:56:50|9407.3|9392.3|9408.4|9393.4|9408.4|9393.4|9406.2|9391.2|0
1630303020000|2021-08-30 05:57:00|9409.3|9394.3|9407.5|9392.5|9409.3|9394.3|9407.5|9392.5|0
1630303030000|2021-08-30 05:57:10|9408|9393|9408.7|9393.7|9415.5|9393.9|9407.4|9390.5|0
1630303040000|2021-08-30 05:57:20|9408.2|9393.2|9409.3|9394.3|9409.3|9394.3|9408|9393|0
1630303050000|2021-08-30 05:57:30|9409|9394|9409.5|9394.5|9409.6|9394.6|9407.4|9392.4|0
1630303060000|2021-08-30 05:57:40|9409|9394|9409.2|9394.2|9409.5|9394.5|9408.7|9393.7|0
1630303200000|2021-08-30 06:00:00|9406.9|9391.9|9405.9|9390.9|9406.9|9391.9|9405.9|9390.9|0
1630303260000|2021-08-30 06:01:00|9405|9390|9405|9390|9405|9390|9405|9390|0
1630303270000|2021-08-30 06:01:10|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1630303290000|2021-08-30 06:01:30|9405.2|9390.2|9405.4|9390.4|9405.4|9390.4|9405.2|9390.2|0
1630303310000|2021-08-30 06:01:50|9406.3|9391.3|9407.9|9392.9|9407.9|9392.9|9406.3|9391.3|0
1630303320000|2021-08-30 06:02:00|9407.2|9392.2|9406.9|9391.9|9407.2|9392.2|9406.9|9391.9|0
1630303330000|2021-08-30 06:02:10|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630303440000|2021-08-30 06:04:00|9407|9392|9408.9|9393.9|9408.9|9393.9|9405.9|9390.9|1
1630303450000|2021-08-30 06:04:10|9409.7|9394.7|9408.9|9393.9|9409.7|9394.7|9408.9|9393.9|0
1630303480000|2021-08-30 06:04:40|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|0
1630303500000|2021-08-30 06:05:00|9408|9393|9407.9|9392.9|9408|9393|9407.9|9392.9|0
1630303510000|2021-08-30 06:05:10|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|1
1630303540000|2021-08-30 06:05:40|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1630303550000|2021-08-30 06:05:50|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|3
1630303570000|2021-08-30 06:06:10|9409.8|9394.8|9410.3|9395.3|9410.3|9395.3|9409.8|9394.8|0
1630303610000|2021-08-30 06:06:50|9411.3|9396.3|9412.2|9397.2|9412.8|9397.8|9411.3|9396.3|0
1630303630000|2021-08-30 06:07:10|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|0
1630303640000|2021-08-30 06:07:20|9411.5|9396.5|9411.3|9396.3|9411.5|9396.5|9411.3|9396.3|0
1630303650000|2021-08-30 06:07:30|9412.3|9397.3|9412.2|9397.2|9412.5|9397.5|9412.2|9397.2|0
1630303660000|2021-08-30 06:07:40|9410.9|9395.9|9410.3|9395.3|9410.9|9395.9|9410.3|9395.3|0
1630303680000|2021-08-30 06:08:00|9410.7|9395.7|9414.1|9399.1|9414.1|9399.1|9410.7|9395.7|1
1630303690000|2021-08-30 06:08:10|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|0
1630303710000|2021-08-30 06:08:30|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|0
1630303740000|2021-08-30 06:09:00|9412.2|9397.2|9413.3|9398.3|9413.3|9398.3|9410.3|9395.3|13
1630303770000|2021-08-30 06:09:30|9413|9398|9413|9398|9413|9398|9413|9398|0
1630303810000|2021-08-30 06:10:10|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|0
1630303820000|2021-08-30 06:10:20|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|9414.6|9399.6|0
1630303830000|2021-08-30 06:10:30|9415|9400|9415|9400|9415|9400|9415|9400|0
1630303840000|2021-08-30 06:10:40|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|9414.3|9399.3|0
1630303860000|2021-08-30 06:11:00|9414|9399|9409.3|9394.3|9414|9399|9409.3|9394.3|1
1630303900000|2021-08-30 06:11:40|9409.7|9394.7|9409.8|9394.8|9409.8|9394.8|9409.7|9394.7|0
1630303920000|2021-08-30 06:12:00|9409.5|9394.5|9409.3|9394.3|9409.5|9394.5|9409.3|9394.3|0
1630303970000|2021-08-30 06:12:50|9409|9394|9408.8|9393.8|9409|9394|9408.8|9393.8|0
1630303980000|2021-08-30 06:13:00|9408.5|9393.5|9404.3|9389.3|9408.5|9393.5|9404.3|9389.3|10
1630304000000|2021-08-30 06:13:20|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1630304020000|2021-08-30 06:13:40|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630304030000|2021-08-30 06:13:50|9403.8|9388.8|9403.3|9388.3|9403.8|9388.8|9403.3|9388.3|1
1630304040000|2021-08-30 06:14:00|9400.7|9385.7|9398.7|9383.7|9400.7|9385.7|9398.7|9383.7|8
1630304060000|2021-08-30 06:14:20|9399.4|9384.4|9400.7|9385.7|9401.2|9386.2|9399.4|9384.4|0
1630304070000|2021-08-30 06:14:30|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1630304080000|2021-08-30 06:14:40|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|0
1630304110000|2021-08-30 06:15:10|9404.8|9389.8|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|1
1630304120000|2021-08-30 06:15:20|9406.3|9391.3|9406.8|9391.8|9406.8|9391.8|9406.3|9391.3|0
1630304130000|2021-08-30 06:15:30|9405.9|9390.9|9404.8|9389.8|9405.9|9390.9|9404.8|9389.8|0
1630304140000|2021-08-30 06:15:40|9404.3|9389.3|9403.8|9388.8|9404.3|9389.3|9403.8|9388.8|0
1630304160000|2021-08-30 06:16:00|9404.2|9389.2|9404.3|9389.3|9404.3|9389.3|9404.2|9389.2|0
1630304180000|2021-08-30 06:16:20|9405.3|9390.3|9407.8|9392.8|9407.8|9392.8|9405.3|9390.3|1
1630304200000|2021-08-30 06:16:40|9406.8|9391.8|9406.3|9391.3|9406.8|9391.8|9406.3|9391.3|1
1630304220000|2021-08-30 06:17:00|9406.7|9391.7|9408.8|9393.8|9408.8|9393.8|9406.7|9391.7|1
1630304260000|2021-08-30 06:17:40|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|1
1630304280000|2021-08-30 06:18:00|9408.7|9393.7|9408.8|9393.8|9408.8|9393.8|9408.7|9393.7|0
1630304290000|2021-08-30 06:18:10|9406.6|9391.6|9404.8|9389.8|9406.6|9391.6|9404.8|9389.8|2
1630304330000|2021-08-30 06:18:50|9404.3|9389.3|9399.1|9384.1|9404.3|9389.3|9398.9|9383.9|0
1630304340000|2021-08-30 06:19:00|9400.7|9385.7|9401.2|9386.2|9401.2|9386.2|9400.7|9385.7|0
1630304360000|2021-08-30 06:19:20|9402.8|9387.8|9403.8|9388.8|9403.8|9388.8|9402.8|9387.8|0
1630304390000|2021-08-30 06:19:50|9404.8|9389.8|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|0
1630304470000|2021-08-30 06:21:10|9406.3|9391.3|9406.8|9391.8|9406.8|9391.8|9406.3|9391.3|0
1630304540000|2021-08-30 06:22:20|9407.3|9392.3|9407.8|9392.8|9407.8|9392.8|9407.3|9392.3|1
1630304650000|2021-08-30 06:24:10|9406.9|9391.9|9406.3|9391.3|9406.9|9391.9|9406.3|9391.3|0
1630304670000|2021-08-30 06:24:30|9407|9392|9406.8|9391.8|9407.3|9392.3|9406.8|9391.8|8
1630304690000|2021-08-30 06:24:50|9406.3|9391.3|9402|9387|9406.3|9391.3|9400.2|9385.2|3
1630304700000|2021-08-30 06:25:00|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1630304710000|2021-08-30 06:25:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1630304720000|2021-08-30 06:25:20|9405.3|9390.3|9406.3|9391.3|9406.7|9391.7|9405.3|9390.3|0
1630304730000|2021-08-30 06:25:30|9406.7|9391.7|9406.3|9391.3|9406.7|9391.7|9406.3|9391.3|0
1630304740000|2021-08-30 06:25:40|9406|9391|9406.8|9391.8|9407.5|9392.5|9405.8|9390.8|0
1630304760000|2021-08-30 06:26:00|9407.8|9392.8|9408.8|9393.8|9408.8|9393.8|9407.8|9392.8|0
1630304780000|2021-08-30 06:26:20|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1630304790000|2021-08-30 06:26:30|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|0
1630304820000|2021-08-30 06:27:00|9408.8|9393.8|9409.8|9394.8|9410|9395|9408|9393|0
1630304830000|2021-08-30 06:27:10|9409.3|9394.3|9408.8|9393.8|9409.3|9394.3|9408.8|9393.8|0
1630304840000|2021-08-30 06:27:20|9405.5|9390.5|9405.3|9390.3|9405.7|9390.7|9405.3|9390.3|4
1630304870000|2021-08-30 06:27:50|9405.7|9390.7|9405.8|9390.8|9405.8|9390.8|9405.7|9390.7|0
1630304900000|2021-08-30 06:28:20|9405.7|9390.7|9405.3|9390.3|9405.7|9390.7|9405.3|9390.3|1
1630304910000|2021-08-30 06:28:30|9405|9390|9404.8|9389.8|9405|9390|9404.8|9389.8|0
1630304920000|2021-08-30 06:28:40|9404.5|9389.5|9404.3|9389.3|9404.5|9389.5|9404.3|9389.3|0
1630304940000|2021-08-30 06:29:00|9405.3|9390.3|9406|9391|9406.3|9391.3|9405.3|9390.3|0
1630304950000|2021-08-30 06:29:10|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1630304960000|2021-08-30 06:29:20|9404.8|9389.8|9404.3|9389.3|9404.8|9389.8|9404.3|9389.3|0
1630305040000|2021-08-30 06:30:40|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1630305050000|2021-08-30 06:30:50|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630305070000|2021-08-30 06:31:10|9405.5|9390.5|9405.2|9390.2|9405.7|9390.7|9405.2|9390.2|0
1630305080000|2021-08-30 06:31:20|9405.7|9390.7|9406.2|9391.2|9406.2|9391.2|9405.7|9390.7|0
1630305100000|2021-08-30 06:31:40|9406.7|9391.7|9406.2|9391.2|9407.2|9392.2|9406.2|9391.2|0
1630305150000|2021-08-30 06:32:30|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1630305170000|2021-08-30 06:32:50|9407|9392|9406.2|9391.2|9407|9392|9406.2|9391.2|0
1630305180000|2021-08-30 06:33:00|9406.9|9391.9|9407.5|9392.5|9407.5|9392.5|9406.9|9391.9|0
1630305190000|2021-08-30 06:33:10|9408.2|9393.2|9410|9395|9410|9395|9408.2|9393.2|0
1630305200000|2021-08-30 06:33:20|9409.7|9394.7|9409|9394|9409.7|9394.7|9409|9394|0
1630305210000|2021-08-30 06:33:30|9408|9393|9407.5|9392.5|9408|9393|9407.5|9392.5|0
1630305220000|2021-08-30 06:33:40|9407.7|9392.7|9408.3|9393.3|9408.3|9393.3|9407.7|9392.7|1
1630305230000|2021-08-30 06:33:50|9408.8|9393.8|9410.4|9395.4|9410.4|9395.4|9408.8|9393.8|1
1630305240000|2021-08-30 06:34:00|9411.3|9396.3|9415.4|9400.4|9415.4|9400.4|9411.3|9396.3|3
1630305250000|2021-08-30 06:34:10|9415.9|9400.9|9415.4|9400.4|9415.9|9400.9|9415.4|9400.4|1
1630305310000|2021-08-30 06:35:10|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|9415.9|9400.9|0
1630305320000|2021-08-30 06:35:20|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1630305330000|2021-08-30 06:35:30|9416.8|9401.8|9416.9|9401.9|9416.9|9401.9|9416.8|9401.8|0
1630305340000|2021-08-30 06:35:40|9417.3|9402.3|9417.4|9402.4|9417.4|9402.4|9417.3|9402.3|0
1630305350000|2021-08-30 06:35:50|9419.4|9404.4|9421.3|9406.3|9421.3|9406.3|9419.4|9404.4|0
1630305370000|2021-08-30 06:36:10|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|0
1630305400000|2021-08-30 06:36:40|9421.3|9406.3|9417.8|9402.8|9421.3|9406.3|9417.8|9402.8|2
1630305410000|2021-08-30 06:36:50|9417.5|9402.5|9416.8|9401.8|9417.5|9402.5|9416.8|9401.8|0
1630305430000|2021-08-30 06:37:10|9416.5|9401.5|9411.8|9396.8|9416.5|9401.5|9411.8|9396.8|0
1630305440000|2021-08-30 06:37:20|9412.8|9397.8|9409.8|9394.8|9413.2|9398.2|9409.8|9394.8|4
1630305490000|2021-08-30 06:38:10|9409.3|9394.3|9408.7|9393.7|9409.3|9394.3|9408.4|9393.4|0
1630305500000|2021-08-30 06:38:20|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|4
1630305510000|2021-08-30 06:38:30|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|0
1630305520000|2021-08-30 06:38:40|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|0
1630305530000|2021-08-30 06:38:50|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|0
1630305590000|2021-08-30 06:39:50|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|1
1630305600000|2021-08-30 06:40:00|9398.9|9383.9|9398.4|9383.4|9398.9|9383.9|9398.4|9383.4|1
1630305610000|2021-08-30 06:40:10|9398.7|9383.7|9398.4|9383.4|9398.9|9383.9|9398.4|9383.4|0
1630305620000|2021-08-30 06:40:20|9398.9|9383.9|9398.4|9383.4|9398.9|9383.9|9397.9|9382.9|1
1630305630000|2021-08-30 06:40:30|9396.9|9381.9|9396.2|9381.2|9396.9|9381.9|9396.2|9381.2|2
1630305640000|2021-08-30 06:40:40|9395.7|9380.7|9395.9|9380.9|9396.2|9381.2|9395.7|9380.7|0
1630305660000|2021-08-30 06:41:00|9395.7|9380.7|9395.7|9380.7|9396.2|9381.2|9394.9|9379.9|3
1630305680000|2021-08-30 06:41:20|9395.2|9380.2|9395.2|9380.2|9395.7|9380.7|9395.2|9380.2|4
1630305690000|2021-08-30 06:41:30|9394.7|9379.7|9393.8|9378.8|9394.7|9379.7|9393.8|9378.8|2
1630305700000|2021-08-30 06:41:40|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1630305720000|2021-08-30 06:42:00|||||||||1
1630305730000|2021-08-30 06:42:10|9395.2|9380.2|9395.2|9380.2|9395.7|9380.7|9394|9379|13
1630305740000|2021-08-30 06:42:20|||||||||21
1630305760000|2021-08-30 06:42:40|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|1
1630305790000|2021-08-30 06:43:10|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1630305840000|2021-08-30 06:44:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630305850000|2021-08-30 06:44:10|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|0
1630305930000|2021-08-30 06:45:30|9397.9|9382.9|9395.7|9380.7|9397.9|9382.9|9395.7|9380.7|1
1630305940000|2021-08-30 06:45:40|9395.5|9380.5|9395|9380|9395.5|9380.5|9395|9380|0
1630305950000|2021-08-30 06:45:50|9394.5|9379.5|9394|9379|9394.5|9379.5|9394|9379|0
1630305990000|2021-08-30 06:46:30|9394.3|9379.3|9398.5|9383.5|9398.5|9383.5|9394.3|9379.3|0
1630306020000|2021-08-30 06:47:00|9398.8|9383.8|9399|9384|9399|9384|9398.8|9383.8|0
1630306080000|2021-08-30 06:48:00|9399.3|9384.3|9399.5|9384.5|9399.5|9384.5|9399.3|9384.3|0
1630306090000|2021-08-30 06:48:10|9398.8|9383.8|9397|9382|9398.8|9383.8|9397|9382|0
1630306100000|2021-08-30 06:48:20|9396.7|9381.7|9396.5|9381.5|9396.7|9381.7|9396.5|9381.5|0
1630306110000|2021-08-30 06:48:30|9396|9381|9396|9381|9396|9381|9396|9381|0
1630306120000|2021-08-30 06:48:40|9395.7|9380.7|9394.5|9379.5|9395.7|9380.7|9394.5|9379.5|3
1630306130000|2021-08-30 06:48:50|9394.8|9379.8|9394.5|9379.5|9395|9380|9394.5|9379.5|3
1630306140000|2021-08-30 06:49:00|9394.2|9379.2|9391.5|9376.5|9394.2|9379.2|9391.5|9376.5|5
1630306150000|2021-08-30 06:49:10|9391|9376|9390.5|9375.5|9391|9376|9390.5|9375.5|0
1630306160000|2021-08-30 06:49:20|9392.5|9377.5|9395.1|9380.1|9395.1|9380.1|9392.5|9377.5|10
1630306170000|2021-08-30 06:49:30|9396|9381|9396.5|9381.5|9396.5|9381.5|9396|9381|0
1630306180000|2021-08-30 06:49:40|9397.1|9382.1|9397.5|9382.5|9397.5|9382.5|9397.1|9382.1|0
1630306190000|2021-08-30 06:49:50|9398.4|9383.4|9397.7|9382.7|9399|9384|9397.7|9382.7|0
1630306200000|2021-08-30 06:50:00|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1630306210000|2021-08-30 06:50:10|9398.4|9383.4|9398|9383|9399|9384|9398|9383|0
1630306220000|2021-08-30 06:50:20|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1630306230000|2021-08-30 06:50:30|9397|9382|9396|9381|9397.5|9382.5|9396|9381|0
1630306240000|2021-08-30 06:50:40|9396.3|9381.3|9396|9381|9396.5|9381.5|9396|9381|0
1630306250000|2021-08-30 06:50:50|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|0
1630306260000|2021-08-30 06:51:00|9395.2|9380.2|9395|9380|9395.2|9380.2|9395|9380|0
1630306270000|2021-08-30 06:51:10|9394.7|9379.7|9394|9379|9394.7|9379.7|9394|9379|0
1630306280000|2021-08-30 06:51:20|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|2
1630306290000|2021-08-30 06:51:30|9393|9378|9393|9378|9393|9378|9393|9378|2
1630306310000|2021-08-30 06:51:50|||||||||1
1630306320000|2021-08-30 06:52:00|||||||||5
1630306330000|2021-08-30 06:52:10|||||||||7
1630306350000|2021-08-30 06:52:30|||||||||2
1630306360000|2021-08-30 06:52:40|9393.3|9378.3|9394|9379|9394|9379|9393.3|9378.3|6
1630306420000|2021-08-30 06:53:40|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|2
1630306430000|2021-08-30 06:53:50|9393.2|9378.2|9393|9378|9393.2|9378.2|9393|9378|0
1630306440000|2021-08-30 06:54:00|9392.4|9377.4|9390.5|9375.5|9392.4|9377.4|9390.5|9375.5|9
1630306450000|2021-08-30 06:54:10|9390.2|9375.2|9390|9375|9390.2|9375.2|9390|9375|0
1630306460000|2021-08-30 06:54:20|9389.7|9374.7|9390.3|9375.3|9390.3|9375.3|9389.5|9374.5|2
1630306470000|2021-08-30 06:54:30|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1630306480000|2021-08-30 06:54:40|9390|9375|9389.5|9374.5|9390|9375|9389.5|9374.5|0
1630306490000|2021-08-30 06:54:50|9389.8|9374.8|9390.5|9375.5|9390.5|9375.5|9389.8|9374.8|4
1630306500000|2021-08-30 06:55:00|9391|9376|9391|9376|9391|9376|9391|9376|0
1630306530000|2021-08-30 06:55:30|||||||||1
1630306540000|2021-08-30 06:55:40|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1630306550000|2021-08-30 06:55:50|||||||||1
1630306560000|2021-08-30 06:56:00|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|5
1630306570000|2021-08-30 06:56:10|9391.5|9376.5|9392|9377|9392|9377|9391.5|9376.5|3
1630306620000|2021-08-30 06:57:00|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|1
1630306650000|2021-08-30 06:57:30|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|0
1630306660000|2021-08-30 06:57:40|9394.1|9379.1|9393.2|9378.2|9394.1|9379.1|9393.2|9378.2|2
1630306680000|2021-08-30 06:58:00|9392.6|9377.6|9390.3|9375.3|9392.6|9377.6|9390.3|9375.3|1
1630306690000|2021-08-30 06:58:10|9390.1|9375.1|9389.6|9374.6|9390.1|9375.1|9389.6|9374.6|0
1630306700000|2021-08-30 06:58:20|9389.3|9374.3|9391.8|9376.8|9391.8|9376.8|9389.1|9374.1|3
1630306710000|2021-08-30 06:58:30|9392.6|9377.6|9391.3|9376.3|9392.6|9377.6|9391.1|9376.1|0
1630306720000|2021-08-30 06:58:40|9391.6|9376.6|9395.1|9380.1|9395.1|9380.1|9391.6|9376.6|3
1630306730000|2021-08-30 06:58:50|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1630306740000|2021-08-30 06:59:00|9391.9|9376.9|9391.1|9376.1|9391.9|9376.9|9391.1|9376.1|1
1630306770000|2021-08-30 06:59:30|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|1
1630306780000|2021-08-30 06:59:40|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|1
1630306790000|2021-08-30 06:59:50|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|2
1630306800000|2021-08-30 07:00:00|9388.6|9373.6|9388.1|9373.1|9388.6|9373.6|9387.6|9372.6|0
1630306810000|2021-08-30 07:00:10|9388|9373|9387.1|9372.1|9388|9373|9387.1|9372.1|1
1630306820000|2021-08-30 07:00:20|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|1
1630306830000|2021-08-30 07:00:30|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|1
1630306870000|2021-08-30 07:01:10|9384.8|9369.8|9383.6|9368.6|9384.8|9369.8|9383.6|9368.6|1
1630306880000|2021-08-30 07:01:20|9383.3|9368.3|9382.8|9367.8|9383.3|9368.3|9382.8|9367.8|1
1630306890000|2021-08-30 07:01:30|9382.6|9367.6|9382.1|9367.1|9382.6|9367.6|9382.1|9367.1|0
1630306900000|2021-08-30 07:01:40|9382|9367|9380.8|9365.8|9382|9367|9380.8|9365.8|2
1630306910000|2021-08-30 07:01:50|9380|9365|9380|9365|9380|9365|9380|9365|1
1630306920000|2021-08-30 07:02:00|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|1
1630306930000|2021-08-30 07:02:10|9377.8|9362.8|9377.3|9362.3|9377.8|9362.8|9377.3|9362.3|3
1630306940000|2021-08-30 07:02:20|||||||||1
1630306960000|2021-08-30 07:02:40|||||||||4
1630306980000|2021-08-30 07:03:00|9377.6|9362.6|9377.8|9362.8|9378.1|9363.1|9377.6|9362.6|2
1630306990000|2021-08-30 07:03:10|9378.1|9363.1|9379|9364|9379|9364|9378.1|9363.1|1
1630307000000|2021-08-30 07:03:20|9379.5|9364.5|9379.8|9364.8|9379.8|9364.8|9379.5|9364.5|5
1630307040000|2021-08-30 07:04:00|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|4
1630307050000|2021-08-30 07:04:10|||||||||2
1630307070000|2021-08-30 07:04:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|0
1630307090000|2021-08-30 07:04:50|9381.4|9366.4|9382.5|9367.5|9382.5|9367.5|9381.4|9366.4|2
1630307120000|2021-08-30 07:05:20|||||||||1
1630307130000|2021-08-30 07:05:30|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|5
1630307320000|2021-08-30 07:08:40|9383.1|9368.1|9382.2|9367.2|9383.1|9368.1|9382.2|9367.2|2
1630307330000|2021-08-30 07:08:50|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|0
1630307340000|2021-08-30 07:09:00|9381.5|9366.5|9381.4|9366.4|9381.5|9366.5|9381.4|9366.4|0
1630307350000|2021-08-30 07:09:10|9379.9|9364.9|9378.5|9363.5|9379.9|9364.9|9378.5|9363.5|3
1630307360000|2021-08-30 07:09:20|9378|9363|9378.5|9363.5|9378.5|9363.5|9378|9363|2
1630307370000|2021-08-30 07:09:30|9378.3|9363.3|9378.5|9363.5|9378.5|9363.5|9378|9363|0
1630307380000|2021-08-30 07:09:40|9378.3|9363.3|9377.5|9362.5|9378.3|9363.3|9377.5|9362.5|2
1630307400000|2021-08-30 07:10:00|||||||||2
1630307410000|2021-08-30 07:10:10|9375.7|9360.7|9375.9|9360.9|9376.5|9361.5|9375.7|9360.7|32
1630307420000|2021-08-30 07:10:20|9375.5|9360.5|9375|9360|9375.5|9360.5|9375|9360|1
1630307430000|2021-08-30 07:10:30|||||||||6
1630307440000|2021-08-30 07:10:40|||||||||8
1630307460000|2021-08-30 07:11:00|9374.7|9359.7|9367.4|9352.4|9374.7|9359.7|9367.4|9352.4|22
1630307470000|2021-08-30 07:11:10|9366.7|9351.7|9367.1|9352.1|9367.8|9352.8|9366.7|9351.7|1
1630307480000|2021-08-30 07:11:20|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|2
1630307490000|2021-08-30 07:11:30|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|1
1630307500000|2021-08-30 07:11:40|||||||||5
1630307520000|2021-08-30 07:12:00|9367.4|9352.4|9369.7|9354.7|9369.7|9354.7|9367.4|9352.4|5
1630307530000|2021-08-30 07:12:10|9369.4|9354.4|9369.2|9354.2|9369.4|9354.4|9369.2|9354.2|0
1630307560000|2021-08-30 07:12:40|9369.6|9354.6|9369.1|9354.1|9369.6|9354.6|9369.1|9354.1|0
1630307590000|2021-08-30 07:13:10|9367.7|9352.7|9366.4|9351.4|9367.7|9352.7|9366.4|9351.4|6
1630307600000|2021-08-30 07:13:20|||||||||1
1630307610000|2021-08-30 07:13:30|||||||||2
1630307620000|2021-08-30 07:13:40|9371|9356|9367.7|9352.7|9371|9356|9367.7|9352.7|16
1630307630000|2021-08-30 07:13:50|9367.4|9352.4|9367.2|9352.2|9367.4|9352.4|9367.2|9352.2|0
1630307690000|2021-08-30 07:14:50|9367.5|9352.5|9367.7|9352.7|9367.7|9352.7|9367.5|9352.5|0
1630307700000|2021-08-30 07:15:00|9367.4|9352.4|9367.2|9352.2|9367.4|9352.4|9367.2|9352.2|0
1630307710000|2021-08-30 07:15:10|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|10
1630307720000|2021-08-30 07:15:20|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|2
1630307730000|2021-08-30 07:15:30|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630307740000|2021-08-30 07:15:40|||||||||3
1630307770000|2021-08-30 07:16:10|||||||||2
1630307790000|2021-08-30 07:16:30|||||||||2
1630307800000|2021-08-30 07:16:40|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|1
1630307820000|2021-08-30 07:17:00|9366.2|9351.2|9366.5|9351.5|9366.5|9351.5|9366.2|9351.2|2
1630307830000|2021-08-30 07:17:10|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630307840000|2021-08-30 07:17:20|||||||||1
1630307850000|2021-08-30 07:17:30|||||||||1
1630307860000|2021-08-30 07:17:40|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|3
1630307890000|2021-08-30 07:18:10|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1630307900000|2021-08-30 07:18:20|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|2
1630307910000|2021-08-30 07:18:30|||||||||4
1630307920000|2021-08-30 07:18:40|||||||||1
1630307940000|2021-08-30 07:19:00|||||||||2
1630307950000|2021-08-30 07:19:10|||||||||3
1630307970000|2021-08-30 07:19:30|||||||||1
1630307980000|2021-08-30 07:19:40|||||||||4
1630308000000|2021-08-30 07:20:00|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|4
1630308010000|2021-08-30 07:20:10|||||||||2
1630308030000|2021-08-30 07:20:30|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1630308040000|2021-08-30 07:20:40|9366.5|9351.5|9367|9352|9367|9352|9366.5|9351.5|0
1630308050000|2021-08-30 07:20:50|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|2
1630308060000|2021-08-30 07:21:00|9368.4|9353.4|9370.5|9355.5|9370.5|9355.5|9368.4|9353.4|2
1630308070000|2021-08-30 07:21:10|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|0
1630308080000|2021-08-30 07:21:20|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|2
1630308100000|2021-08-30 07:21:40|9367.7|9352.7|9366.7|9351.7|9367.7|9352.7|9366.7|9351.7|1
1630308110000|2021-08-30 07:21:50|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|2
1630308120000|2021-08-30 07:22:00|||||||||1
1630308130000|2021-08-30 07:22:10|||||||||3
1630308140000|2021-08-30 07:22:20|9366.5|9351.5|9367|9352|9367|9352|9366.5|9351.5|2
1630308150000|2021-08-30 07:22:30|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|3
1630308160000|2021-08-30 07:22:40|9366.8|9351.8|9367.7|9352.7|9367.7|9352.7|9366.8|9351.8|5
1630308210000|2021-08-30 07:23:30|9367.4|9352.4|9367.2|9352.2|9367.4|9352.4|9367.2|9352.2|0
1630308220000|2021-08-30 07:23:40|9366.9|9351.9|9366.2|9351.2|9366.9|9351.9|9366.2|9351.2|0
1630308250000|2021-08-30 07:24:10|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|3
1630308280000|2021-08-30 07:24:40|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630308290000|2021-08-30 07:24:50|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|1
1630308300000|2021-08-30 07:25:00|9365|9350|9364.7|9349.7|9365.2|9350.2|9364.7|9349.7|0
1630308310000|2021-08-30 07:25:10|9364.4|9349.4|9364.2|9349.2|9364.4|9349.4|9364.2|9349.2|0
1630308320000|2021-08-30 07:25:20|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|1
1630308340000|2021-08-30 07:25:40|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|16
1630308350000|2021-08-30 07:25:50|||||||||6
1630308360000|2021-08-30 07:26:00|9360.7|9345.7|9360.2|9345.2|9360.7|9345.7|9360.2|9345.2|2
1630308370000|2021-08-30 07:26:10|9359.9|9344.9|9359.7|9344.7|9359.9|9344.9|9359.7|9344.7|0
1630308380000|2021-08-30 07:26:20|9359.4|9344.4|9359.2|9344.2|9359.4|9344.4|9359.2|9344.2|0
1630308390000|2021-08-30 07:26:30|||||||||1
1630308400000|2021-08-30 07:26:40|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|4
1630308410000|2021-08-30 07:26:50|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|1
1630308420000|2021-08-30 07:27:00|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|9361.7|9346.7|2
1630308480000|2021-08-30 07:28:00|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|2
1630308490000|2021-08-30 07:28:10|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1630308510000|2021-08-30 07:28:30|9359.2|9344.2|9358.7|9343.7|9359.2|9344.2|9358.7|9343.7|2
1630308520000|2021-08-30 07:28:40|||||||||15
1630308530000|2021-08-30 07:28:50|||||||||2
1630308540000|2021-08-30 07:29:00|||||||||4
1630308550000|2021-08-30 07:29:10|||||||||2
1630308570000|2021-08-30 07:29:30|||||||||1
1630308580000|2021-08-30 07:29:40|||||||||1
1630308590000|2021-08-30 07:29:50|9358.8|9343.8|9359.2|9344.2|9359.2|9344.2|9358.8|9343.8|4
1630308640000|2021-08-30 07:30:40|9359.7|9344.7|9362.2|9347.2|9362.2|9347.2|9359.7|9344.7|8
1630308660000|2021-08-30 07:31:00|9362.5|9347.5|9363.2|9348.2|9363.2|9348.2|9362.5|9347.5|5
1630308670000|2021-08-30 07:31:10|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|0
1630308680000|2021-08-30 07:31:20|9364.1|9349.1|9365.3|9350.3|9365.3|9350.3|9364.1|9349.1|2
1630308710000|2021-08-30 07:31:50|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630308720000|2021-08-30 07:32:00|9366|9351|9366.3|9351.3|9366.3|9351.3|9366|9351|4
1630308750000|2021-08-30 07:32:30|9366.8|9351.8|9367.8|9352.8|9367.8|9352.8|9366.8|9351.8|3
1630308770000|2021-08-30 07:32:50|9370.8|9355.8|9370|9355|9370.8|9355.8|9370|9355|4
1630308780000|2021-08-30 07:33:00|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|0
1630308840000|2021-08-30 07:34:00|9370|9355|9370.8|9355.8|9370.8|9355.8|9370|9355|1
1630308930000|2021-08-30 07:35:30|9370.2|9355.2|9369.8|9354.8|9370.2|9355.2|9369.8|9354.8|1
1630308960000|2021-08-30 07:36:00|9369.7|9354.7|9367.2|9352.2|9369.7|9354.7|9367.2|9352.2|1
1630308970000|2021-08-30 07:36:10|9366.7|9351.7|9366.2|9351.2|9366.7|9351.7|9366.2|9351.2|0
1630308980000|2021-08-30 07:36:20|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|0
1630308990000|2021-08-30 07:36:30|9364.6|9349.6|9363.8|9348.8|9364.6|9349.6|9363.8|9348.8|1
1630309000000|2021-08-30 07:36:40|9363.5|9348.5|9362.5|9347.5|9363.5|9348.5|9362.5|9347.5|0
1630309010000|2021-08-30 07:36:50|9361.9|9346.9|9361.5|9346.5|9361.9|9346.9|9361.5|9346.5|0
1630309020000|2021-08-30 07:37:00|9360.5|9345.5|9362|9347|9362|9347|9360.5|9345.5|3
1630309030000|2021-08-30 07:37:10|9361|9346|9362|9347|9362|9347|9361|9346|4
1630309050000|2021-08-30 07:37:30|9361.7|9346.7|9361.2|9346.2|9361.7|9346.7|9361.2|9346.2|0
1630309060000|2021-08-30 07:37:40|9361|9346|9360|9345|9361|9346|9360|9345|0
1630309070000|2021-08-30 07:37:50|9359.7|9344.7|9359.5|9344.5|9359.7|9344.7|9359.5|9344.5|0
1630309080000|2021-08-30 07:38:00|9359.2|9344.2|9359|9344|9359.2|9344.2|9359|9344|0
1630309120000|2021-08-30 07:38:40|||||||||1
1630309130000|2021-08-30 07:38:50|||||||||1
1630309140000|2021-08-30 07:39:00|||||||||12
1630309150000|2021-08-30 07:39:10|||||||||4
1630309170000|2021-08-30 07:39:30|9360|9345|9360.3|9345.3|9360.3|9345.3|9360|9345|4
1630309180000|2021-08-30 07:39:40|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|0
1630309190000|2021-08-30 07:39:50|9361|9346|9361|9346|9361|9346|9361|9346|0
1630309200000|2021-08-30 07:40:00|9362|9347|9364.5|9349.5|9366|9351|9362|9347|8
1630309210000|2021-08-30 07:40:10|9364.8|9349.8|9365.5|9350.5|9365.5|9350.5|9364.8|9349.8|0
1630309220000|2021-08-30 07:40:20|9364.9|9349.9|9364|9349|9364.9|9349.9|9364|9349|0
1630309240000|2021-08-30 07:40:40|9364.7|9349.7|9365|9350|9365|9350|9364.7|9349.7|0
1630309260000|2021-08-30 07:41:00|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630309270000|2021-08-30 07:41:10|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1630309300000|2021-08-30 07:41:40|9366|9351|9366|9351|9366|9351|9366|9351|2
1630309350000|2021-08-30 07:42:30|9366.3|9351.3|9366|9351|9366.5|9351.5|9366|9351|0
1630309360000|2021-08-30 07:42:40|9365|9350|9363.8|9348.8|9365|9350|9363.8|9348.8|1
1630309370000|2021-08-30 07:42:50|9362.8|9347.8|9363.3|9348.3|9363.3|9348.3|9362.8|9347.8|1
1630309380000|2021-08-30 07:43:00|9363|9348|9362.8|9347.8|9363|9348|9362.8|9347.8|0
1630309390000|2021-08-30 07:43:10|9363.4|9348.4|9364.3|9349.3|9364.3|9349.3|9363.4|9348.4|2
1630309410000|2021-08-30 07:43:30|9365|9350|9365|9350|9365|9350|9365|9350|2
1630309420000|2021-08-30 07:43:40|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630309430000|2021-08-30 07:43:50|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630309440000|2021-08-30 07:44:00|9365.7|9350.7|9363.8|9348.8|9365.7|9350.7|9363.8|9348.8|4
1630309450000|2021-08-30 07:44:10|9363.5|9348.5|9363.3|9348.3|9363.5|9348.5|9363.3|9348.3|0
1630309460000|2021-08-30 07:44:20|9362.7|9347.7|9362.3|9347.3|9362.7|9347.7|9362.3|9347.3|0
1630309470000|2021-08-30 07:44:30|9362|9347|9361.3|9346.3|9362|9347|9361.3|9346.3|2
1630309480000|2021-08-30 07:44:40|9360.8|9345.8|9360.3|9345.3|9360.8|9345.8|9360.3|9345.3|1
1630309490000|2021-08-30 07:44:50|9360|9345|9359.8|9344.8|9360|9345|9359.8|9344.8|0
1630309500000|2021-08-30 07:45:00|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|1
1630309510000|2021-08-30 07:45:10|9358.8|9343.8|9359.2|9344.2|9359.2|9344.2|9358.8|9343.8|1
1630309530000|2021-08-30 07:45:30|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|0
1630309540000|2021-08-30 07:45:40|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1630309560000|2021-08-30 07:46:00|||||||||2
1630309570000|2021-08-30 07:46:10|||||||||1
1630309580000|2021-08-30 07:46:20|||||||||1
1630309600000|2021-08-30 07:46:40|||||||||1
1630309630000|2021-08-30 07:47:10|||||||||1
1630309650000|2021-08-30 07:47:30|||||||||3
1630309660000|2021-08-30 07:47:40|||||||||2
1630309680000|2021-08-30 07:48:00|||||||||2
1630309690000|2021-08-30 07:48:10|||||||||2
1630309710000|2021-08-30 07:48:30|||||||||3
1630309720000|2021-08-30 07:48:40|||||||||2
1630309730000|2021-08-30 07:48:50|||||||||1
1630309740000|2021-08-30 07:49:00|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|9352.8|9337.8|20
1630309750000|2021-08-30 07:49:10|9355.3|9340.3|9355.8|9340.8|9355.8|9340.8|9355.3|9340.3|0
1630309760000|2021-08-30 07:49:20|9355.2|9340.2|9354.8|9339.8|9355.2|9340.2|9354.8|9339.8|0
1630309770000|2021-08-30 07:49:30|9355.3|9340.3|9356.7|9341.7|9358.3|9343.3|9355.3|9340.3|5
1630309780000|2021-08-30 07:49:40|9356.8|9341.8|9355.3|9340.3|9356.8|9341.8|9355.3|9340.3|9
1630309820000|2021-08-30 07:50:20|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|2
1630309850000|2021-08-30 07:50:50|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|0
1630309930000|2021-08-30 07:52:10|9361.8|9346.8|9361.3|9346.3|9361.8|9346.8|9361.3|9346.3|0
1630309940000|2021-08-30 07:52:20|9361|9346|9360.8|9345.8|9361|9346|9360.8|9345.8|0
1630309950000|2021-08-30 07:52:30|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|2
1630309960000|2021-08-30 07:52:40|9362.9|9347.9|9364.8|9349.8|9364.8|9349.8|9362.9|9347.9|1
1630310040000|2021-08-30 07:54:00|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|0
1630310090000|2021-08-30 07:54:50|9367.3|9352.3|9367.8|9352.8|9367.8|9352.8|9367.3|9352.3|0
1630310100000|2021-08-30 07:55:00|9366.8|9351.8|9366.3|9351.3|9366.8|9351.8|9366.3|9351.3|0
1630310110000|2021-08-30 07:55:10|9365.8|9350.8|9365.3|9350.3|9365.8|9350.8|9365.3|9350.3|0
1630310140000|2021-08-30 07:55:40|9365|9350|9364.8|9349.8|9365|9350|9364.8|9349.8|0
1630310160000|2021-08-30 07:56:00|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1630310220000|2021-08-30 07:57:00|9365|9350|9365.7|9350.7|9365.7|9350.7|9365|9350|1
1630310230000|2021-08-30 07:57:10|9366.8|9351.8|9365.8|9350.8|9366.8|9351.8|9365.8|9350.8|0
1630310250000|2021-08-30 07:57:30|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630310260000|2021-08-30 07:57:40|9365|9350|9364.8|9349.8|9365|9350|9364.8|9349.8|0
1630310310000|2021-08-30 07:58:30|9365.5|9350.5|9365.8|9350.8|9365.8|9350.8|9365.5|9350.5|0
1630310340000|2021-08-30 07:59:00|9364.8|9349.8|9366.2|9351.2|9366.8|9351.8|9364.8|9349.8|3
1630310350000|2021-08-30 07:59:10|9365.8|9350.8|9366.8|9351.8|9367|9352|9365.8|9350.8|0
1630310410000|2021-08-30 08:00:10|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630310420000|2021-08-30 08:00:20|9365.5|9350.5|9365.3|9350.3|9365.5|9350.5|9365.3|9350.3|0
1630310460000|2021-08-30 08:01:00|9364.3|9349.3|9364.3|9349.3|9364.8|9349.8|9364.3|9349.3|1
1630310480000|2021-08-30 08:01:20|9363.3|9348.3|9360.8|9345.8|9363.3|9348.3|9360.8|9345.8|1
1630310490000|2021-08-30 08:01:30|9360.5|9345.5|9359.8|9344.8|9360.5|9345.5|9358.8|9343.8|1
1630310500000|2021-08-30 08:01:40|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1630310510000|2021-08-30 08:01:50|9359.2|9344.2|9358.5|9343.5|9359.2|9344.2|9358.5|9343.5|4
1630310520000|2021-08-30 08:02:00|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|0
1630310600000|2021-08-30 08:03:20|9357.4|9342.4|9356.8|9341.8|9357.4|9342.4|9356.8|9341.8|0
1630310730000|2021-08-30 08:05:30|9357.5|9342.5|9357.8|9342.8|9357.8|9342.8|9357.5|9342.5|0
1630310740000|2021-08-30 08:05:40|9358|9343|9358|9343|9358|9343|9358|9343|0
1630310760000|2021-08-30 08:06:00|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1630310780000|2021-08-30 08:06:20|9360.1|9345.1|9365|9350|9365|9350|9360.1|9345.1|1
1630310790000|2021-08-30 08:06:30|9365.7|9350.7|9365|9350|9365.8|9350.8|9365|9350|0
1630310800000|2021-08-30 08:06:40|9365.3|9350.3|9364.8|9349.8|9365.3|9350.3|9364.8|9349.8|0
1630310810000|2021-08-30 08:06:50|9364.3|9349.3|9364.8|9349.8|9364.8|9349.8|9364.3|9349.3|8
1630310840000|2021-08-30 08:07:20|9364.5|9349.5|9364.3|9349.3|9364.5|9349.5|9364.3|9349.3|0
1630310870000|2021-08-30 08:07:50|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1630310910000|2021-08-30 08:08:30|||||||||6
1630310940000|2021-08-30 08:09:00|||||||||1
1630311120000|2021-08-30 08:12:00|9366.3|9351.3|9364.8|9349.8|9366.3|9351.3|9364.8|9349.8|1
1630311140000|2021-08-30 08:12:20|9364.5|9349.5|9364.3|9349.3|9364.5|9349.5|9364.3|9349.3|0
1630311160000|2021-08-30 08:12:40|9364.8|9349.8|9364.3|9349.3|9364.8|9349.8|9364.3|9349.3|1
1630311180000|2021-08-30 08:13:00|9365.6|9350.6|9365.5|9350.5|9366.4|9351.4|9365.5|9350.5|1
1630311190000|2021-08-30 08:13:10|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630311200000|2021-08-30 08:13:20|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1630311250000|2021-08-30 08:14:10|9367.9|9352.9|9371.8|9356.8|9371.8|9356.8|9367.9|9352.9|25
1630311260000|2021-08-30 08:14:20|||||||||25
1630311270000|2021-08-30 08:14:30|9371.6|9356.6|9371.3|9356.3|9371.6|9356.6|9371.3|9356.3|2
1630311280000|2021-08-30 08:14:40|9372.6|9357.6|9375.3|9360.3|9376.1|9361.1|9372.6|9357.6|1
1630311320000|2021-08-30 08:15:20|9376.1|9361.1|9377.1|9362.1|9377.1|9362.1|9376.1|9361.1|0
1630311330000|2021-08-30 08:15:30|9378.7|9363.7|9378.8|9363.8|9380.3|9365.3|9378.7|9363.7|4
1630311340000|2021-08-30 08:15:40|9379.3|9364.3|9378.3|9363.3|9379.3|9364.3|9378.3|9363.3|0
1630311360000|2021-08-30 08:16:00|9381.1|9366.1|9380.8|9365.8|9381.1|9366.1|9380.8|9365.8|20
1630311370000|2021-08-30 08:16:10|9382.2|9367.2|9382.6|9367.6|9383.6|9368.6|9382.2|9367.2|0
1630311430000|2021-08-30 08:17:10|9382.4|9367.4|9380.8|9365.8|9382.4|9367.4|9380.8|9365.8|1
1630311450000|2021-08-30 08:17:30|9397|9372|9399.6|9374.6|9399.6|9374.6|9397|9372|27
1630311460000|2021-08-30 08:17:40|9400.6|9375.6|9399.5|9384.5|9403|9384.5|9398.5|9375.6|0
1630311470000|2021-08-30 08:17:50|9399.1|9384.1|9396.1|9381.1|9399.1|9384.1|9396.1|9381.1|1
1630311480000|2021-08-30 08:18:00|9395.9|9380.9|9398.1|9373.1|9398.1|9380.9|9395.9|9373.1|1
1630311490000|2021-08-30 08:18:10|9398.4|9373.4|9398.1|9373.1|9398.4|9373.4|9398.1|9373.1|0
1630311500000|2021-08-30 08:18:20|9397.1|9372.1|9397.1|9372.1|9397.1|9372.1|9397.1|9372.1|0
1630311520000|2021-08-30 08:18:40|9397.8|9372.8|9397.8|9372.8|9397.8|9372.8|9397.8|9372.8|0
1630311540000|2021-08-30 08:19:00|9397.4|9372.4|9397.8|9372.8|9397.8|9372.8|9397.3|9372.3|0
1630311550000|2021-08-30 08:19:10|9397.4|9372.4|9397.3|9372.3|9397.4|9372.4|9397.3|9372.3|0
1630311580000|2021-08-30 08:19:40|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|0
1630311590000|2021-08-30 08:19:50|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|0
1630311600000|2021-08-30 08:20:00|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|1
1630311610000|2021-08-30 08:20:10|9387.6|9372.6|9394.6|9379.6|9394.6|9379.6|9387.6|9372.6|16
1630311620000|2021-08-30 08:20:20|9396.8|9371.8|9396.8|9371.8|9396.8|9371.8|9396.8|9371.8|0
1630311630000|2021-08-30 08:20:30|9392.1|9377.1|9392.3|9377.3|9392.3|9377.3|9392.1|9377.1|0
1630311650000|2021-08-30 08:20:50|9392.8|9377.8|9393.6|9378.6|9393.6|9378.6|9392.8|9377.8|0
1630311660000|2021-08-30 08:21:00|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1630311670000|2021-08-30 08:21:10|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|0
1630311770000|2021-08-30 08:22:50|9394.6|9379.6|9394.8|9379.8|9394.8|9379.8|9394.6|9379.6|0
1630311830000|2021-08-30 08:23:50|9394.4|9379.4|9391|9376|9394.4|9379.4|9391|9376|3
1630311840000|2021-08-30 08:24:00|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1630311900000|2021-08-30 08:25:00|9390.1|9375.1|9387.5|9372.5|9390.1|9375.1|9386.2|9371.2|1
1630311980000|2021-08-30 08:26:20|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630311990000|2021-08-30 08:26:30|9388.5|9373.5|9389.3|9374.3|9389.3|9374.3|9388.5|9373.5|2
1630312000000|2021-08-30 08:26:40|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1630312010000|2021-08-30 08:26:50|9390.1|9375.1|9390.3|9375.3|9390.3|9375.3|9390.1|9375.1|0
1630312040000|2021-08-30 08:27:20|9394.8|9379.8|9395.5|9380.5|9395.5|9380.5|9394.8|9379.8|2
1630312060000|2021-08-30 08:27:40|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1630312080000|2021-08-30 08:28:00|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1630312090000|2021-08-30 08:28:10|9393.9|9378.9|9390.6|9375.6|9393.9|9378.9|9390.6|9375.6|1
1630312110000|2021-08-30 08:28:30|9389.2|9374.2|9391.3|9366.3|9391.3|9374.2|9389.2|9366.3|1
1630312150000|2021-08-30 08:29:10|9391|9366|9391|9366|9391|9366|9391|9366|0
1630312160000|2021-08-30 08:29:20|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1630312180000|2021-08-30 08:29:40|9387.8|9372.8|9388.3|9373.3|9388.3|9373.3|9387.8|9372.8|0
1630312200000|2021-08-30 08:30:00|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630312260000|2021-08-30 08:31:00|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|0
1630312300000|2021-08-30 08:31:40|9389.1|9374.1|9389.3|9374.3|9389.3|9374.3|9389.1|9374.1|0
1630312310000|2021-08-30 08:31:50|||||||||1
1630312410000|2021-08-30 08:33:30|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|0
1630312750000|2021-08-30 08:39:10|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630312830000|2021-08-30 08:40:30|9388|9373|9387.8|9372.8|9388|9373|9387.8|9372.8|0
1630313040000|2021-08-30 08:44:00|9386.8|9371.8|9385.1|9370.1|9386.8|9371.8|9384.8|9369.8|4
1630313050000|2021-08-30 08:44:10|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630313080000|2021-08-30 08:44:40|9386.2|9371.2|9386.8|9371.8|9386.8|9371.8|9386.2|9371.2|0
1630313120000|2021-08-30 08:45:20|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|3
1630313130000|2021-08-30 08:45:30|9385.8|9370.8|9384.8|9369.8|9385.8|9370.8|9384.8|9369.8|0
1630313140000|2021-08-30 08:45:40|9385.4|9370.4|9385.8|9370.8|9385.8|9370.8|9385.4|9370.4|0
1630313200000|2021-08-30 08:46:40|9386.1|9371.1|9386.3|9371.3|9386.8|9371.8|9386.1|9371.1|0
1630313220000|2021-08-30 08:47:00|9385.3|9370.3|9387.8|9372.8|9387.8|9372.8|9385.3|9370.3|1
1630313270000|2021-08-30 08:47:50|||||||||1
1630313290000|2021-08-30 08:48:10|9388.5|9373.5|9388.3|9373.3|9388.5|9373.5|9388.3|9373.3|0
1630313310000|2021-08-30 08:48:30|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|4
1630313320000|2021-08-30 08:48:40|9388.6|9373.6|9386.8|9371.8|9388.6|9373.6|9386.8|9371.8|2
1630313330000|2021-08-30 08:48:50|9386.5|9371.5|9386.3|9371.3|9386.5|9371.5|9386.3|9371.3|0
1630313340000|2021-08-30 08:49:00|9385.3|9370.3|9385.8|9370.8|9385.8|9370.8|9385.3|9370.3|1
1630313380000|2021-08-30 08:49:40|9386.1|9371.1|9386.8|9371.8|9386.8|9371.8|9386.1|9371.1|0
1630313390000|2021-08-30 08:49:50|9387.1|9372.1|9387.6|9372.6|9387.6|9372.6|9387.1|9372.1|0
1630313400000|2021-08-30 08:50:00|9387.8|9372.8|9388.8|9373.8|9388.8|9373.8|9387.8|9372.8|1
1630313460000|2021-08-30 08:51:00|9388.1|9373.1|9387.5|9372.5|9388.1|9373.1|9387.5|9372.5|0
1630313470000|2021-08-30 08:51:10|9387.3|9372.3|9389.8|9374.8|9389.8|9374.8|9387.3|9372.3|22
1630313480000|2021-08-30 08:51:20|9389.3|9374.3|9388.8|9373.8|9389.3|9374.3|9388.8|9373.8|0
1630313490000|2021-08-30 08:51:30|9389.4|9374.4|9390.1|9375.1|9390.1|9375.1|9389.4|9374.4|0
1630313500000|2021-08-30 08:51:40|9389.7|9374.7|9388.8|9373.8|9389.7|9374.7|9388.8|9373.8|1
1630313520000|2021-08-30 08:52:00|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630313580000|2021-08-30 08:53:00|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1630313640000|2021-08-30 08:54:00|9385.3|9370.3|9381.5|9366.5|9386.3|9371.3|9381.5|9366.5|7
1630313650000|2021-08-30 08:54:10|9381.3|9366.3|9381.6|9366.6|9381.6|9366.6|9381.3|9366.3|0
1630313660000|2021-08-30 08:54:20|9381.3|9366.3|9385.1|9370.1|9385.8|9370.8|9380.8|9365.8|4
1630313670000|2021-08-30 08:54:30|9384.8|9369.8|9384.3|9369.3|9384.8|9369.8|9384.3|9369.3|0
1630313710000|2021-08-30 08:55:10|9384.8|9369.8|9385.3|9370.3|9385.3|9370.3|9384.8|9369.8|0
1630313720000|2021-08-30 08:55:20|9385.8|9370.8|9387.4|9372.4|9387.4|9372.4|9385.8|9370.8|0
1630313730000|2021-08-30 08:55:30|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1630313760000|2021-08-30 08:56:00|9388.1|9373.1|9388.3|9373.3|9388.3|9373.3|9388.1|9373.1|0
1630313800000|2021-08-30 08:56:40|9388.6|9373.6|9389.3|9374.3|9389.3|9374.3|9388.6|9373.6|0
1630313960000|2021-08-30 08:59:20|9389.9|9374.9|9390.3|9375.3|9390.3|9375.3|9389.9|9374.9|0
1630313970000|2021-08-30 08:59:30|9389.6|9374.6|9388.8|9373.8|9389.6|9374.6|9388.8|9373.8|0
1630314000000|2021-08-30 09:00:00|9389.3|9374.3|9390.3|9375.3|9390.3|9375.3|9389.3|9374.3|0
1630314030000|2021-08-30 09:00:30|9389.9|9374.9|9389.8|9374.8|9389.9|9374.9|9389.8|9374.8|0
1630314240000|2021-08-30 09:04:00|9388.3|9373.3|9384.3|9369.3|9388.3|9373.3|9383.8|9368.8|6
1630314250000|2021-08-30 09:04:10|9384.6|9369.6|9386.8|9371.8|9387.3|9372.3|9384.6|9369.6|1
1630314270000|2021-08-30 09:04:30|9387.1|9372.1|9387.3|9372.3|9387.3|9372.3|9387.1|9372.1|0
1630314300000|2021-08-30 09:05:00|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1630314370000|2021-08-30 09:06:10|9388.1|9373.1|9387.3|9372.3|9389.3|9374.3|9386.8|9371.8|0
1630314390000|2021-08-30 09:06:30|9387.9|9372.9|9387.8|9372.8|9388.3|9373.3|9387.8|9372.8|0
1630314490000|2021-08-30 09:08:10|9388.1|9373.1|9389.3|9374.3|9389.3|9374.3|9388.1|9373.1|0
1630314580000|2021-08-30 09:09:40|9390.3|9375.3|9389.3|9374.3|9390.3|9375.3|9389.1|9374.1|0
1630314600000|2021-08-30 09:10:00|9389.8|9374.8|9389.4|9374.4|9389.8|9374.8|9389.4|9374.4|0
1630314610000|2021-08-30 09:10:10|9389.6|9374.6|9390.3|9375.3|9390.3|9375.3|9389.3|9374.3|0
1630314810000|2021-08-30 09:13:30|9390.6|9375.6|9390.4|9375.4|9390.6|9375.6|9390.4|9375.4|0
1630314820000|2021-08-30 09:13:40|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1630314840000|2021-08-30 09:14:00|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|6
1630314850000|2021-08-30 09:14:10|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|1
1630314880000|2021-08-30 09:14:40|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1630314890000|2021-08-30 09:14:50|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|1
1630314910000|2021-08-30 09:15:10|9381.9|9366.9|9382.8|9367.8|9382.9|9367.9|9381.4|9366.4|1
1630314920000|2021-08-30 09:15:20|9383.4|9368.4|9383.8|9368.8|9383.8|9368.8|9383.4|9368.4|0
1630314930000|2021-08-30 09:15:30|9383.3|9368.3|9382.8|9367.8|9383.3|9368.3|9382.8|9367.8|0
1630314940000|2021-08-30 09:15:40|9383.3|9368.3|9386.7|9371.7|9386.7|9371.7|9383.3|9368.3|9
1630314960000|2021-08-30 09:16:00|9385.1|9370.1|9384.1|9369.1|9385.1|9370.1|9384.1|9369.1|3
1630314970000|2021-08-30 09:16:10|9383.8|9368.8|9384.7|9369.7|9384.9|9369.9|9383.6|9368.6|0
1630314980000|2021-08-30 09:16:20|9384.4|9369.4|9385.2|9370.2|9385.2|9370.2|9384.1|9369.1|0
1630314990000|2021-08-30 09:16:30|9384.7|9369.7|9385.2|9370.2|9385.2|9370.2|9384.7|9369.7|0
1630315040000|2021-08-30 09:17:20|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|0
1630315050000|2021-08-30 09:17:30|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|9384.3|9369.3|0
1630315060000|2021-08-30 09:17:40|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|1
1630315070000|2021-08-30 09:17:50|9383.4|9368.4|9383.3|9368.3|9383.8|9368.8|9383.3|9368.3|0
1630315080000|2021-08-30 09:18:00|9382.8|9367.8|9383.3|9368.3|9383.8|9368.8|9382.8|9367.8|0
1630315110000|2021-08-30 09:18:30|9382.9|9367.9|9383.1|9368.1|9383.1|9368.1|9382.3|9367.3|0
1630315120000|2021-08-30 09:18:40|9382.8|9367.8|9381.8|9366.8|9382.8|9367.8|9381.8|9366.8|0
1630315130000|2021-08-30 09:18:50|9381.3|9366.3|9380.6|9365.6|9381.3|9366.3|9380.6|9365.6|0
1630315140000|2021-08-30 09:19:00|9379.9|9364.9|9380.3|9365.3|9380.3|9365.3|9379.9|9364.9|0
1630315150000|2021-08-30 09:19:10|9381.8|9366.8|9380.1|9365.1|9382.3|9367.3|9379.9|9364.9|0
1630315160000|2021-08-30 09:19:20|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1630315300000|2021-08-30 09:21:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1630315310000|2021-08-30 09:21:50|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1630315330000|2021-08-30 09:22:10|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1630315340000|2021-08-30 09:22:20|9380.4|9365.4|9380.3|9365.3|9380.4|9365.4|9380.3|9365.3|0
1630315350000|2021-08-30 09:22:30|9379.9|9364.9|9375.8|9360.8|9379.9|9364.9|9375.8|9360.8|2
1630315360000|2021-08-30 09:22:40|9376.1|9361.1|9376.8|9361.8|9379.3|9364.3|9376.1|9361.1|0
1630315370000|2021-08-30 09:22:50|9377.3|9362.3|9376.8|9361.8|9379.3|9364.3|9376.8|9361.8|0
1630315380000|2021-08-30 09:23:00|9376.3|9361.3|9376.8|9361.8|9378.3|9363.3|9376.3|9361.3|0
1630315390000|2021-08-30 09:23:10|9377.8|9362.8|9376.3|9361.3|9378.3|9363.3|9376.3|9361.3|0
1630315400000|2021-08-30 09:23:20|9376.9|9361.9|9375.9|9360.9|9377.3|9362.3|9375.9|9360.9|0
1630315410000|2021-08-30 09:23:30|9375.8|9360.8|9375.3|9360.3|9376.9|9361.9|9375.3|9360.3|0
1630315420000|2021-08-30 09:23:40|9375.8|9360.8|9376.6|9361.6|9377.3|9362.3|9375.8|9360.8|0
1630315430000|2021-08-30 09:23:50|9375.8|9360.8|9376.3|9361.3|9376.3|9361.3|9375.8|9360.8|0
1630315440000|2021-08-30 09:24:00|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.3|9360.3|0
1630315450000|2021-08-30 09:24:10|9376.3|9361.3|9375.8|9360.8|9376.3|9361.3|9375.3|9360.3|0
1630315460000|2021-08-30 09:24:20|9376.1|9361.1|9375.3|9360.3|9376.1|9361.1|9375.3|9360.3|0
1630315490000|2021-08-30 09:24:50|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|0
1630315500000|2021-08-30 09:25:00|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1630315670000|2021-08-30 09:27:50|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|0
1630315740000|2021-08-30 09:29:00|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|1
1630315750000|2021-08-30 09:29:10|9380.8|9365.8|9381.3|9366.3|9381.3|9366.3|9380.8|9365.8|0
1630315790000|2021-08-30 09:29:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1630315810000|2021-08-30 09:30:10|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|2
1630315880000|2021-08-30 09:31:20|9379.6|9364.6|9379.8|9364.8|9379.8|9364.8|9379.6|9364.6|0
1630315890000|2021-08-30 09:31:30|9380.1|9365.1|9380.3|9365.3|9380.3|9365.3|9380.1|9365.1|0
1630315940000|2021-08-30 09:32:20|9379.9|9364.9|9379.8|9364.8|9379.9|9364.9|9379.8|9364.8|0
1630315960000|2021-08-30 09:32:40|9380.7|9365.7|9380.3|9365.3|9381.3|9366.3|9380.3|9365.3|0
1630315970000|2021-08-30 09:32:50|9381.2|9366.2|9381.8|9366.8|9381.8|9366.8|9381.2|9366.2|0
1630315980000|2021-08-30 09:33:00|9381.4|9366.4|9382.3|9367.3|9382.3|9367.3|9381.4|9366.4|1
1630316000000|2021-08-30 09:33:20|9384.1|9369.1|9384.6|9369.6|9384.6|9369.6|9384.1|9369.1|2
1630316010000|2021-08-30 09:33:30|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|1
1630316080000|2021-08-30 09:34:40|9384.4|9369.4|9384.8|9369.8|9384.8|9369.8|9384.4|9369.4|0
1630316090000|2021-08-30 09:34:50|9385.7|9370.7|9385.7|9370.7|9386.2|9371.2|9385.7|9370.7|0
1630316100000|2021-08-30 09:35:00|9387.2|9372.2|9386.4|9371.4|9387.2|9372.2|9386.4|9371.4|2
1630316110000|2021-08-30 09:35:10|9386.5|9371.5|9388.4|9373.4|9388.4|9373.4|9386.5|9371.5|1
1630316130000|2021-08-30 09:35:30|9389.4|9374.4|9388.4|9373.4|9389.4|9374.4|9388.4|9373.4|1
1630316140000|2021-08-30 09:35:40|9388|9373|9388|9373|9388|9373|9388|9373|0
1630316150000|2021-08-30 09:35:50|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|1
1630316160000|2021-08-30 09:36:00|9385.1|9370.1|9384.9|9369.9|9385.1|9370.1|9384.9|9369.9|0
1630316200000|2021-08-30 09:36:40|9384.3|9369.3|9384.4|9369.4|9384.4|9369.4|9383.9|9368.9|0
1630316210000|2021-08-30 09:36:50|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630316230000|2021-08-30 09:37:10|9386|9371|9386|9371|9386|9371|9386|9371|0
1630316420000|2021-08-30 09:40:20|9385.7|9370.7|9385.4|9370.4|9385.7|9370.7|9385.4|9370.4|0
1630316450000|2021-08-30 09:40:50|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|0
1630316640000|2021-08-30 09:44:00|9384.9|9369.9|9384.6|9369.6|9384.9|9369.9|9384.6|9369.6|1
1630316780000|2021-08-30 09:46:20|9385.1|9370.1|9385.6|9370.6|9385.6|9370.6|9385.1|9370.1|2
1630316800000|2021-08-30 09:46:40|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|2
1630316850000|2021-08-30 09:47:30|9386.1|9371.1|9386.2|9371.2|9386.2|9371.2|9386.1|9371.1|0
1630316870000|2021-08-30 09:47:50|||||||||5
1630316890000|2021-08-30 09:48:10|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|3
1630316900000|2021-08-30 09:48:20|||||||||1
1630316940000|2021-08-30 09:49:00|9384.8|9369.8|9381.2|9366.2|9384.8|9369.8|9381.2|9366.2|5
1630316950000|2021-08-30 09:49:10|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|0
1630316980000|2021-08-30 09:49:40|9380.4|9365.4|9380.2|9365.2|9380.4|9365.4|9380.2|9365.2|0
1630316990000|2021-08-30 09:49:50|9381.7|9366.7|9381.2|9366.2|9381.7|9366.7|9381.2|9366.2|0
1630317100000|2021-08-30 09:51:40|9381.7|9366.7|9382.1|9367.1|9382.1|9367.1|9381.7|9366.7|0
1630317110000|2021-08-30 09:51:50|9382.7|9367.7|9383.2|9368.2|9383.2|9368.2|9382.7|9367.7|0
1630317120000|2021-08-30 09:52:00|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630317130000|2021-08-30 09:52:10|9384.1|9369.1|9384.2|9369.2|9384.2|9369.2|9384.1|9369.1|0
1630317230000|2021-08-30 09:53:50|||||||||5
1630317240000|2021-08-30 09:54:00|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1630317250000|2021-08-30 09:54:10|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1630317300000|2021-08-30 09:55:00|9385.6|9370.6|9385.4|9370.4|9385.6|9370.6|9385.4|9370.4|0
1630317310000|2021-08-30 09:55:10|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1630317340000|2021-08-30 09:55:40|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1630317410000|2021-08-30 09:56:50|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|1
1630317440000|2021-08-30 09:57:20|||||||||4
1630317460000|2021-08-30 09:57:40|||||||||1
1630317530000|2021-08-30 09:58:50|||||||||1
1630317540000|2021-08-30 09:59:00|9385.7|9370.7|9380.7|9365.7|9385.7|9370.7|9380.7|9365.7|5
1630317580000|2021-08-30 09:59:40|9381.1|9366.1|9382.4|9367.4|9382.6|9367.6|9381.1|9366.1|0
1630317590000|2021-08-30 09:59:50|9383.2|9368.2|9382.6|9367.6|9383.2|9368.2|9382.6|9367.6|0
1630317600000|2021-08-30 10:00:00|9382.2|9367.2|9381.7|9366.7|9382.2|9367.2|9381.7|9366.7|0
1630317640000|2021-08-30 10:00:40|9382.1|9367.1|9381.7|9366.7|9382.1|9367.1|9381.2|9366.2|0
1630317680000|2021-08-30 10:01:20|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630317690000|2021-08-30 10:01:30|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630317840000|2021-08-30 10:04:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1630317850000|2021-08-30 10:04:10|9383.9|9368.9|9384.2|9369.2|9384.2|9369.2|9383.9|9368.9|0
1630317890000|2021-08-30 10:04:50|9384.6|9369.6|9384.7|9369.7|9384.7|9369.7|9384.6|9369.6|0
1630318070000|2021-08-30 10:07:50|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1630318150000|2021-08-30 10:09:10|||||||||1
1630318180000|2021-08-30 10:09:40|9385.1|9370.1|9383.2|9368.2|9385.1|9370.1|9383.2|9368.2|3
1630318240000|2021-08-30 10:10:40|9382.9|9367.9|9383.7|9368.7|9383.7|9368.7|9382.4|9367.4|1
1630318260000|2021-08-30 10:11:00|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1630318310000|2021-08-30 10:11:50|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630318320000|2021-08-30 10:12:00|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|1
1630318330000|2021-08-30 10:12:10|9382.6|9367.6|9384.7|9369.7|9384.7|9369.7|9382.6|9367.6|5
1630318350000|2021-08-30 10:12:30|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630318380000|2021-08-30 10:13:00|9383.2|9368.2|9382.7|9367.7|9383.2|9368.2|9382.7|9367.7|0
1630318430000|2021-08-30 10:13:50|9383.7|9368.7|9384.2|9369.2|9384.2|9369.2|9383.7|9368.7|20
1630318440000|2021-08-30 10:14:00|9384.6|9369.6|9385.2|9370.2|9385.2|9370.2|9384.6|9369.6|0
1630318460000|2021-08-30 10:14:20|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1630318470000|2021-08-30 10:14:30|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1630318550000|2021-08-30 10:15:50|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1630318590000|2021-08-30 10:16:30|9383.6|9368.6|9383.1|9368.1|9383.6|9368.6|9383.1|9368.1|1
1630318600000|2021-08-30 10:16:40|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1630318630000|2021-08-30 10:17:10|9383.9|9368.9|9384.2|9369.2|9384.2|9369.2|9383.9|9368.9|0
1630318660000|2021-08-30 10:17:40|9383.9|9368.9|9383.7|9368.7|9383.9|9368.9|9383.7|9368.7|0
1630318740000|2021-08-30 10:19:00|9382.8|9367.8|9382.2|9367.2|9382.8|9367.8|9382.2|9367.2|0
1630318780000|2021-08-30 10:19:40|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|4
1630318790000|2021-08-30 10:19:50|||||||||2
1630318800000|2021-08-30 10:20:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|2
1630318840000|2021-08-30 10:20:40|||||||||1
1630318880000|2021-08-30 10:21:20|9382.6|9367.6|9382.2|9367.2|9382.6|9367.6|9382.2|9367.2|1
1630319070000|2021-08-30 10:24:30|||||||||1
1630319100000|2021-08-30 10:25:00|9382.6|9367.6|9383.1|9368.1|9383.1|9368.1|9382.6|9367.6|0
1630319110000|2021-08-30 10:25:10|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1630319160000|2021-08-30 10:26:00|||||||||5
1630319170000|2021-08-30 10:26:10|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|1
1630319180000|2021-08-30 10:26:20|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630319240000|2021-08-30 10:27:20|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|5
1630319250000|2021-08-30 10:27:30|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630319260000|2021-08-30 10:27:40|9382.4|9367.4|9383.2|9368.2|9383.2|9368.2|9382.2|9367.2|0
1630319270000|2021-08-30 10:27:50|9382.7|9367.7|9383.2|9368.2|9383.2|9368.2|9382.7|9367.7|2
1630319450000|2021-08-30 10:30:50|9380.7|9365.7|9379.7|9364.7|9380.7|9365.7|9379.7|9364.7|7
1630319510000|2021-08-30 10:31:50|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|1
1630319520000|2021-08-30 10:32:00|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1630319540000|2021-08-30 10:32:20|9374.9|9359.9|9374.7|9359.7|9374.9|9359.9|9374.7|9359.7|0
1630319550000|2021-08-30 10:32:30|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|13
1630319590000|2021-08-30 10:33:10|9373.2|9358.2|9373.2|9358.2|9373.7|9358.7|9373.2|9358.2|0
1630319630000|2021-08-30 10:33:50|9373.5|9358.5|9373.7|9358.7|9373.7|9358.7|9373.5|9358.5|0
1630319640000|2021-08-30 10:34:00|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|0
1630319700000|2021-08-30 10:35:00|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|1
1630319760000|2021-08-30 10:36:00|9377.5|9362.5|9377.7|9362.7|9377.7|9362.7|9377.5|9362.5|0
1630319820000|2021-08-30 10:37:00|9375.4|9360.4|9375.9|9360.9|9375.9|9360.9|9375.4|9360.4|2
1630319830000|2021-08-30 10:37:10|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1630319880000|2021-08-30 10:38:00|9375.3|9360.3|9374.2|9359.2|9375.3|9360.3|9374.2|9359.2|1
1630319940000|2021-08-30 10:39:00|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1630319950000|2021-08-30 10:39:10|9375.2|9360.2|9374.7|9359.7|9375.2|9360.2|9374.7|9359.7|0
1630319980000|2021-08-30 10:39:40|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1630320000000|2021-08-30 10:40:00|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|1
1630320010000|2021-08-30 10:40:10|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|0
1630320020000|2021-08-30 10:40:20|9378.4|9363.4|9379.3|9364.3|9380.2|9365.2|9378.4|9363.4|4
1630320030000|2021-08-30 10:40:30|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1630320060000|2021-08-30 10:41:00|9379|9364|9380.2|9365.2|9380.2|9365.2|9379|9364|0
1630320150000|2021-08-30 10:42:30|9380.5|9365.5|9380.7|9365.7|9380.7|9365.7|9380.5|9365.5|0
1630320290000|2021-08-30 10:44:50|9384.2|9369.2|9384.7|9369.7|9384.7|9369.7|9384.2|9369.2|3
1630320360000|2021-08-30 10:46:00|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|0
1630320410000|2021-08-30 10:46:50|9387.9|9372.9|9387.7|9372.7|9387.9|9372.9|9387.7|9372.7|1
1630320420000|2021-08-30 10:47:00|9387.4|9372.4|9387.2|9372.2|9387.5|9372.5|9387.2|9372.2|0
1630320480000|2021-08-30 10:48:00|9386.7|9371.7|9383.7|9368.7|9386.7|9371.7|9383.7|9368.7|7
1630320500000|2021-08-30 10:48:20|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1630320510000|2021-08-30 10:48:30|9385.2|9370.2|9385.7|9370.7|9385.7|9370.7|9385.2|9370.2|0
1630320520000|2021-08-30 10:48:40|9385.4|9370.4|9386.7|9371.7|9386.7|9371.7|9385.4|9370.4|0
1630320540000|2021-08-30 10:49:00|9388.2|9373.2|9387.2|9372.2|9388.2|9373.2|9387.2|9372.2|0
1630320600000|2021-08-30 10:50:00|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|4
1630320660000|2021-08-30 10:51:00|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630320720000|2021-08-30 10:52:00|9385.2|9370.2|9384.9|9369.9|9385.2|9370.2|9384.9|9369.9|2
1630320730000|2021-08-30 10:52:10|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1630320790000|2021-08-30 10:53:10|9385.7|9370.7|9386.2|9371.2|9386.2|9371.2|9385.7|9370.7|0
1630320810000|2021-08-30 10:53:30|9386.8|9371.8|9386.2|9371.2|9386.8|9371.8|9386.2|9371.2|1
1630320840000|2021-08-30 10:54:00|9387.7|9372.7|9389.2|9374.2|9389.2|9374.2|9387.7|9372.7|2
1630320850000|2021-08-30 10:54:10|9389.5|9374.5|9392.7|9377.7|9392.9|9377.9|9389.5|9374.5|1
1630320860000|2021-08-30 10:54:20|9393.2|9378.2|9397.4|9382.4|9397.4|9382.4|9393.2|9378.2|6
1630320880000|2021-08-30 10:54:40|9394.7|9379.7|9395.2|9380.2|9395.2|9380.2|9394.7|9379.7|2
1630320920000|2021-08-30 10:55:20|9394.3|9379.3|9393.7|9378.7|9394.3|9379.3|9393.7|9378.7|0
1630321070000|2021-08-30 10:57:50|9395.2|9380.2|9396|9381|9396|9381|9395.2|9380.2|1
1630321080000|2021-08-30 10:58:00|9396.2|9381.2|9394.6|9379.6|9396.2|9381.2|9394.6|9379.6|0
1630321090000|2021-08-30 10:58:10|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1630321180000|2021-08-30 10:59:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1630321190000|2021-08-30 10:59:50|9394.7|9379.7|9395.2|9380.2|9395.2|9380.2|9394.7|9379.7|0
1630321200000|2021-08-30 11:00:00|9395.4|9380.4|9398.2|9383.2|9398.2|9383.2|9395.4|9380.4|1
1630321210000|2021-08-30 11:00:10|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|0
1630321220000|2021-08-30 11:00:20|9399|9384|9399.2|9384.2|9399.2|9384.2|9399|9384|0
1630321230000|2021-08-30 11:00:30|9399.5|9384.5|9399.7|9384.7|9399.7|9384.7|9399.5|9384.5|0
1630321240000|2021-08-30 11:00:40|9400|9385|9400.2|9385.2|9400.2|9385.2|9400|9385|0
1630321250000|2021-08-30 11:00:50|9400.5|9385.5|9400.7|9385.7|9400.7|9385.7|9400.5|9385.5|0
1630321260000|2021-08-30 11:01:00|9401|9386|9401.2|9386.2|9401.2|9386.2|9401|9386|0
1630321270000|2021-08-30 11:01:10|9401.1|9386.1|9401.8|9386.8|9401.8|9386.8|9401.1|9386.1|1
1630321280000|2021-08-30 11:01:20|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|0
1630321290000|2021-08-30 11:01:30|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630321300000|2021-08-30 11:01:40|9403|9388|9403|9388|9403|9388|9403|9388|0
1630321340000|2021-08-30 11:02:20|9402|9387|9401.4|9386.4|9402|9387|9400.7|9385.7|2
1630321400000|2021-08-30 11:03:20|9400.7|9385.7|9400.2|9385.2|9400.7|9385.7|9400.2|9385.2|1
1630321410000|2021-08-30 11:03:30|9399.2|9384.2|9399|9384|9399.2|9384.2|9397.3|9382.3|2
1630321440000|2021-08-30 11:04:00|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|0
1630321670000|2021-08-30 11:07:50|9399.8|9384.8|9400.4|9385.4|9400.4|9385.4|9399.8|9384.8|0
1630321740000|2021-08-30 11:09:00|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|2
1630321820000|2021-08-30 11:10:20|9396.9|9381.9|9398.9|9383.9|9398.9|9383.9|9396.9|9381.9|4
1630321830000|2021-08-30 11:10:30|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1630321980000|2021-08-30 11:13:00|9399|9384|9399.4|9384.4|9399.4|9384.4|9399|9384|0
1630321990000|2021-08-30 11:13:10|9398.9|9383.9|9399.9|9384.9|9399.9|9384.9|9398.9|9383.9|0
1630322000000|2021-08-30 11:13:20|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1630322010000|2021-08-30 11:13:30|9400.9|9385.9|9401.4|9386.4|9401.4|9386.4|9400.9|9385.9|0
1630322020000|2021-08-30 11:13:40|||||||||5
1630322060000|2021-08-30 11:14:20|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|3
1630322080000|2021-08-30 11:14:40|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|0
1630322290000|2021-08-30 11:18:10|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1630322620000|2021-08-30 11:23:40|9400.5|9385.5|9400.7|9385.7|9400.7|9385.7|9400.5|9385.5|0
1630322750000|2021-08-30 11:25:50|9401|9386|9401.2|9386.2|9401.2|9386.2|9401|9386|0
1630322880000|2021-08-30 11:28:00|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1630322890000|2021-08-30 11:28:10|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1630322940000|2021-08-30 11:29:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630322980000|2021-08-30 11:29:40|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630323000000|2021-08-30 11:30:00|9404.1|9389.1|9406|9391|9406|9391|9404.1|9389.1|1
1630323010000|2021-08-30 11:30:10|9406.7|9391.7|9407|9392|9407|9392|9406.7|9391.7|0
1630323030000|2021-08-30 11:30:30|9407.2|9392.2|9407.7|9392.7|9412.6|9397.6|9407.2|9392.2|6
1630323040000|2021-08-30 11:30:40|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1630323060000|2021-08-30 11:31:00|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1630323070000|2021-08-30 11:31:10|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1630323120000|2021-08-30 11:32:00|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1630323130000|2021-08-30 11:32:10|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|0
1630323140000|2021-08-30 11:32:20|||||||||1
1630323150000|2021-08-30 11:32:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|1
1630323180000|2021-08-30 11:33:00|9407.5|9392.5|9403.7|9388.7|9407.5|9392.5|9403.7|9388.7|2
1630323190000|2021-08-30 11:33:10|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630323200000|2021-08-30 11:33:20|9402.2|9387.2|9401.7|9386.7|9402.2|9387.2|9401.7|9386.7|0
1630323210000|2021-08-30 11:33:30|9401.1|9386.1|9400.7|9385.7|9401.1|9386.1|9400.7|9385.7|0
1630323280000|2021-08-30 11:34:40|9401|9386|9401.4|9386.4|9401.5|9386.5|9401|9386|0
1630323290000|2021-08-30 11:34:50|9401.8|9386.8|9401.9|9386.9|9401.9|9386.9|9401.8|9386.8|0
1630323300000|2021-08-30 11:35:00|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1630323350000|2021-08-30 11:35:50|9402.2|9387.2|9401.7|9386.7|9403.2|9388.2|9401.7|9386.7|0
1630323380000|2021-08-30 11:36:20|9399.7|9384.7|9400.5|9385.5|9400.7|9385.7|9399.7|9384.7|2
1630323390000|2021-08-30 11:36:30|9400.4|9385.4|9399.4|9384.4|9400.7|9385.7|9399.2|9384.2|0
1630323400000|2021-08-30 11:36:40|9399.2|9384.2|9399.2|9384.2|9400.2|9385.2|9399.2|9384.2|2
1630323410000|2021-08-30 11:36:50|9399.7|9384.7|9398.7|9383.7|9399.7|9384.7|9398.7|9383.7|0
1630323420000|2021-08-30 11:37:00|||||||||1
1630323430000|2021-08-30 11:37:10|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1630323480000|2021-08-30 11:38:00|9399.8|9384.8|9399.2|9384.2|9399.8|9384.8|9399.2|9384.2|0
1630323490000|2021-08-30 11:38:10|9399.8|9384.8|9400.2|9385.2|9400.2|9385.2|9399.8|9384.8|0
1630323530000|2021-08-30 11:38:50|||||||||1
1630323560000|2021-08-30 11:39:20|9399.9|9384.9|9399.7|9384.7|9399.9|9384.9|9399.7|9384.7|0
1630323610000|2021-08-30 11:40:10|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1630323660000|2021-08-30 11:41:00|9401.1|9386.1|9403.4|9388.4|9403.5|9388.5|9401.1|9386.1|1
1630323670000|2021-08-30 11:41:10|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630323680000|2021-08-30 11:41:20|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630323690000|2021-08-30 11:41:30|9403|9388|9403.2|9388.2|9403.2|9388.2|9403|9388|0
1630323730000|2021-08-30 11:42:10|9403|9388|9402.7|9387.7|9403|9388|9402.7|9387.7|1
1630323760000|2021-08-30 11:42:40|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|0
1630323900000|2021-08-30 11:45:00|9404.3|9389.3|9406.2|9391.2|9406.2|9391.2|9404.3|9389.3|5
1630323920000|2021-08-30 11:45:20|9406.7|9391.7|9407|9392|9407|9392|9406.7|9391.7|1
1630323930000|2021-08-30 11:45:30|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|0
1630323990000|2021-08-30 11:46:30|9408.5|9393.5|9408.7|9393.7|9409.2|9394.2|9408.5|9393.5|4
1630324040000|2021-08-30 11:47:20|9405.7|9390.7|9405.7|9390.7|9406|9391|9405.7|9390.7|3
1630324050000|2021-08-30 11:47:30|9405.4|9390.4|9408.2|9393.2|9408.2|9393.2|9405.2|9390.2|8
1630324060000|2021-08-30 11:47:40|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|1
1630324090000|2021-08-30 11:48:10|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|4
1630324100000|2021-08-30 11:48:20|9408|9393|9408|9393|9408|9393|9408|9393|5
1630324110000|2021-08-30 11:48:30|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|0
1630324140000|2021-08-30 11:49:00|9406.5|9391.5|9406|9391|9406.5|9391.5|9406|9391|0
1630324190000|2021-08-30 11:49:50|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|0
1630324220000|2021-08-30 11:50:20|9406.2|9391.2|9406|9391|9406.2|9391.2|9406|9391|0
1630324610000|2021-08-30 11:56:50|9406.5|9391.5|9407|9392|9407|9392|9406.5|9391.5|3
1630324670000|2021-08-30 11:57:50|||||||||1
1630324730000|2021-08-30 11:58:50|||||||||1
1630324740000|2021-08-30 11:59:00|||||||||1
1630324780000|2021-08-30 11:59:40|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|2
1630324790000|2021-08-30 11:59:50|9408.7|9393.7|9410.2|9395.2|9410.2|9395.2|9408.7|9393.7|14
1630324800000|2021-08-30 12:00:00|9415|9400|9408|9393|9415|9400|9407|9392|11
1630324810000|2021-08-30 12:00:10|9407.5|9392.5|9407.5|9392.5|9407.5|9392.5|9407|9392|1
1630324820000|2021-08-30 12:00:20|9408|9393|9408.3|9393.3|9408.3|9393.3|9408|9393|1
1630324830000|2021-08-30 12:00:30|9408.5|9393.5|9413.5|9398.5|9414.3|9399.3|9408.5|9393.5|8
1630324870000|2021-08-30 12:01:10|9413.2|9398.2|9413|9398|9413.2|9398.2|9413|9398|0
1630324880000|2021-08-30 12:01:20|||||||||1
1630324900000|2021-08-30 12:01:40|9412.5|9397.5|9412.2|9397.2|9413|9398|9412.2|9397.2|4
1630324910000|2021-08-30 12:01:50|9411.5|9396.5|9411|9396|9411.5|9396.5|9411|9396|3
1630324920000|2021-08-30 12:02:00|9410.7|9395.7|9410.5|9395.5|9410.7|9395.7|9410.5|9395.5|0
1630324940000|2021-08-30 12:02:20|9409.9|9394.9|9406.3|9391.3|9409.9|9394.9|9406.3|9391.3|7
1630324950000|2021-08-30 12:02:30|9404.8|9389.8|9403.8|9388.8|9404.8|9389.8|9403.8|9388.8|2
1630324960000|2021-08-30 12:02:40|9404.8|9389.8|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|3
1630324980000|2021-08-30 12:03:00|9406|9391|9405.8|9390.8|9406|9391|9405.8|9390.8|9
1630325030000|2021-08-30 12:03:50|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|6
1630325040000|2021-08-30 12:04:00|9402.7|9387.7|9403|9388|9403|9388|9402.7|9387.7|1
1630325050000|2021-08-30 12:04:10|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630325090000|2021-08-30 12:04:50|9404.3|9389.3|9406.3|9391.3|9406.8|9391.8|9404.3|9389.3|1
1630325100000|2021-08-30 12:05:00|9406.7|9391.7|9409.8|9394.8|9409.8|9394.8|9406.7|9391.7|2
1630325110000|2021-08-30 12:05:10|9409.5|9394.5|9411.3|9396.3|9411.3|9396.3|9407.8|9392.8|10
1630325120000|2021-08-30 12:05:20|9414.3|9399.3|9412.3|9397.3|9414.3|9399.3|9411.8|9396.8|7
1630325130000|2021-08-30 12:05:30|9412.8|9397.8|9412.9|9397.9|9414|9399|9412.3|9397.3|8
1630325140000|2021-08-30 12:05:40|9412|9397|9411.5|9396.5|9412|9397|9411.2|9396.2|4
1630325150000|2021-08-30 12:05:50|9412.3|9397.3|9410.9|9395.9|9412.9|9397.9|9410.9|9395.9|0
1630325160000|2021-08-30 12:06:00|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1630325170000|2021-08-30 12:06:10|9410.5|9395.5|9410|9395|9411|9396|9410|9395|1
1630325190000|2021-08-30 12:06:30|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1630325200000|2021-08-30 12:06:40|9411.4|9396.4|9411.5|9396.5|9412.5|9397.5|9411.4|9396.4|3
1630325220000|2021-08-30 12:07:00|9412.7|9397.7|9412.5|9397.5|9412.7|9397.7|9412.5|9397.5|8
1630325230000|2021-08-30 12:07:10|9412.8|9397.8|9413|9398|9413.5|9398.5|9412.8|9397.8|7
1630325250000|2021-08-30 12:07:30|9416.3|9401.3|9417.2|9402.2|9417.2|9402.2|9414.8|9399.8|20
1630325260000|2021-08-30 12:07:40|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9416.9|9401.9|9
1630325270000|2021-08-30 12:07:50|9419.1|9404.1|9431|9416|9431|9416|9419.1|9404.1|6
1630325280000|2021-08-30 12:08:00|9429.4|9414.4|9426.5|9411.5|9429.4|9414.4|9425.5|9410.5|25
1630325290000|2021-08-30 12:08:10|9426.7|9411.7|9433|9418|9433|9418|9426.7|9411.7|28
1630325300000|2021-08-30 12:08:20|9433.2|9418.2|9437.4|9422.4|9437.4|9422.4|9433|9418|36
1630325310000|2021-08-30 12:08:30|9439|9424|9433.5|9418.5|9439|9424|9433.5|9418.5|4
1630325320000|2021-08-30 12:08:40|9433.8|9418.8|9434|9419|9434|9419|9433.8|9418.8|0
1630325330000|2021-08-30 12:08:50|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|1
1630325340000|2021-08-30 12:09:00|||||||||1
1630325350000|2021-08-30 12:09:10|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|1
1630325370000|2021-08-30 12:09:30|9436|9421|9434.7|9419.7|9436|9421|9434.7|9419.7|1
1630325380000|2021-08-30 12:09:40|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|1
1630325390000|2021-08-30 12:09:50|9434.7|9419.7|9434.4|9419.4|9434.7|9419.7|9432.4|9417.4|5
1630325400000|2021-08-30 12:10:00|9434.2|9419.2|9432.9|9417.9|9434.4|9419.4|9432.9|9417.9|4
1630325430000|2021-08-30 12:10:30|9430.9|9415.9|9428.9|9413.9|9430.9|9415.9|9428.9|9413.9|5
1630325440000|2021-08-30 12:10:40|||||||||1
1630325450000|2021-08-30 12:10:50|||||||||1
1630325460000|2021-08-30 12:11:00|||||||||1
1630325470000|2021-08-30 12:11:10|9427.9|9412.9|9427.4|9412.4|9428.9|9413.9|9427.4|9412.4|4
1630325480000|2021-08-30 12:11:20|9426.7|9411.7|9425.9|9410.9|9426.7|9411.7|9425.9|9410.9|0
1630325490000|2021-08-30 12:11:30|9424.9|9409.9|9424.4|9409.4|9424.9|9409.9|9423.9|9408.9|2
1630325500000|2021-08-30 12:11:40|9424.2|9409.2|9423.5|9408.5|9424.2|9409.2|9423.5|9408.5|3
1630325510000|2021-08-30 12:11:50|9423.2|9408.2|9422.4|9407.4|9423.2|9408.2|9422.4|9407.4|2
1630325520000|2021-08-30 12:12:00|9422.5|9407.5|9421.5|9406.5|9422.5|9407.5|9421|9406|2
1630325530000|2021-08-30 12:12:10|9421.9|9406.9|9422|9407|9422|9407|9420.5|9405.5|2
1630325540000|2021-08-30 12:12:20|9421.9|9406.9|9420.5|9405.5|9421.9|9406.9|9420|9405|2
1630325550000|2021-08-30 12:12:30|9420.9|9405.9|9419.7|9404.7|9420.9|9405.9|9418.5|9403.5|4
1630325560000|2021-08-30 12:12:40|9419.4|9404.4|9418.7|9403.7|9419.4|9404.4|9418.7|9403.7|1
1630325570000|2021-08-30 12:12:50|9419|9404|9418.9|9403.9|9419.2|9404.2|9418.9|9403.9|0
1630325580000|2021-08-30 12:13:00|9418.7|9403.7|9416.7|9401.7|9418.9|9403.9|9416.7|9401.7|1
1630325590000|2021-08-30 12:13:10|9417|9402|9416.7|9401.7|9417.7|9402.7|9416.7|9401.7|0
1630325600000|2021-08-30 12:13:20|9416|9401|9417.2|9402.2|9417.2|9402.2|9416|9401|2
1630325610000|2021-08-30 12:13:30|9415.7|9400.7|9418.4|9403.4|9418.7|9403.7|9415.7|9400.7|6
1630325620000|2021-08-30 12:13:40|9418.2|9403.2|9427|9412|9427|9412|9418.2|9403.2|5
1630325630000|2021-08-30 12:13:50|9424|9409|9419.2|9404.2|9424|9409|9419.2|9404.2|2
1630325640000|2021-08-30 12:14:00|9419|9404|9415.9|9400.9|9419|9404|9415.9|9400.9|0
1630325650000|2021-08-30 12:14:10|9414.1|9399.1|9414.4|9399.4|9414.4|9399.4|9414.1|9399.1|3
1630325670000|2021-08-30 12:14:30|9415.3|9400.3|9418.7|9403.7|9418.7|9403.7|9415.3|9400.3|1
1630325680000|2021-08-30 12:14:40|||||||||1
1630325690000|2021-08-30 12:14:50|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|0
1630325700000|2021-08-30 12:15:00|9419.8|9404.8|9420.2|9405.2|9420.2|9405.2|9419.8|9404.8|3
1630325730000|2021-08-30 12:15:30|9419.5|9404.5|9417.5|9402.5|9419.7|9404.7|9417.4|9402.4|2
1630325740000|2021-08-30 12:15:40|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|9417.7|9402.7|0
1630325750000|2021-08-30 12:15:50|9417.4|9402.4|9418|9403|9418|9403|9416.2|9401.2|3
1630325770000|2021-08-30 12:16:10|||||||||1
1630325790000|2021-08-30 12:16:30|9418.4|9403.4|9417.5|9402.5|9418.4|9403.4|9417.5|9402.5|3
1630325800000|2021-08-30 12:16:40|9421.4|9406.4|9427.5|9412.5|9427.5|9412.5|9421.4|9406.4|7
1630325810000|2021-08-30 12:16:50|9427.2|9412.2|9427|9412|9427.2|9412.2|9427|9412|0
1630325820000|2021-08-30 12:17:00|||||||||1
1630325830000|2021-08-30 12:17:10|||||||||1
1630325850000|2021-08-30 12:17:30|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|0
1630325860000|2021-08-30 12:17:40|9427.5|9412.5|9430.7|9415.7|9430.7|9415.7|9427.5|9412.5|4
1630325880000|2021-08-30 12:18:00|||||||||2
1630325930000|2021-08-30 12:18:50|9430.4|9415.4|9428|9413|9430.4|9415.4|9426.2|9411.2|14
1630325950000|2021-08-30 12:19:10|9426.7|9411.7|9429.9|9414.9|9430.2|9415.2|9426.7|9411.7|3
1630325960000|2021-08-30 12:19:20|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9429.9|9414.9|0
1630325970000|2021-08-30 12:19:30|9429.9|9414.9|9430.9|9415.9|9430.9|9415.9|9429.9|9414.9|0
1630326030000|2021-08-30 12:20:30|9431.2|9416.2|9434.3|9419.3|9435|9420|9431.2|9416.2|4
1630326040000|2021-08-30 12:20:40|9434|9419|9430.7|9415.7|9434|9419|9430.6|9415.6|3
1630326050000|2021-08-30 12:20:50|9432|9417|9434.1|9419.1|9434.1|9419.1|9432|9417|10
1630326060000|2021-08-30 12:21:00|9433.8|9418.8|9433|9418|9433.8|9418.8|9433|9418|2
1630326090000|2021-08-30 12:21:30|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|9435.5|9420.5|3
1630326100000|2021-08-30 12:21:40|9439.8|9424.8|9439.7|9424.7|9440.5|9425.5|9439.7|9424.7|6
1630326120000|2021-08-30 12:22:00|9439.5|9424.5|9440.5|9425.5|9440.5|9425.5|9439.5|9424.5|3
1630326130000|2021-08-30 12:22:10|9442.5|9427.5|9444|9429|9445.1|9430.1|9442.5|9427.5|4
1630326140000|2021-08-30 12:22:20|9445.6|9430.6|9446.3|9431.3|9446.3|9431.3|9445.6|9430.6|1
1630326150000|2021-08-30 12:22:30|9443.8|9428.8|9444.3|9429.3|9444.3|9429.3|9443.8|9428.8|4
1630326160000|2021-08-30 12:22:40|||||||||2
1630326180000|2021-08-30 12:23:00|9443.6|9428.6|9443.3|9428.3|9443.6|9428.6|9439.1|9424.1|23
1630326190000|2021-08-30 12:23:10|9443.6|9428.6|9443.8|9428.8|9443.8|9428.8|9443.6|9428.6|0
1630326210000|2021-08-30 12:23:30|||||||||1
1630326230000|2021-08-30 12:23:50|9444|9429|9444|9429|9444|9429|9444|9429|1
1630326250000|2021-08-30 12:24:10|9443.5|9428.5|9443.5|9428.5|9443.5|9428.5|9443.5|9428.5|1
1630326270000|2021-08-30 12:24:30|9442.6|9427.6|9442.1|9427.1|9442.6|9427.6|9439.8|9424.8|12
1630326280000|2021-08-30 12:24:40|9443.6|9428.6|9444.8|9429.8|9444.8|9429.8|9443.6|9428.6|2
1630326290000|2021-08-30 12:24:50|||||||||1
1630326300000|2021-08-30 12:25:00|9445.3|9430.3|9445.8|9430.8|9445.8|9430.8|9445.3|9430.3|2
1630326310000|2021-08-30 12:25:10|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|7
1630326320000|2021-08-30 12:25:20|9447.5|9432.5|9447.1|9432.1|9447.5|9432.5|9447|9432|7
1630326330000|2021-08-30 12:25:30|9447|9432|9447|9432|9447|9432|9447|9432|0
1630326340000|2021-08-30 12:25:40|9447.1|9432.1|9443.6|9428.6|9447.1|9432.1|9443.6|9428.6|6
1630326360000|2021-08-30 12:26:00|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|0
1630326380000|2021-08-30 12:26:20|9445.6|9430.6|9445.4|9430.4|9445.6|9430.6|9444.1|9429.1|5
1630326390000|2021-08-30 12:26:30|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|0
1630326400000|2021-08-30 12:26:40|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|1
1630326410000|2021-08-30 12:26:50|9445.6|9430.6|9446.6|9431.6|9446.6|9431.6|9445.6|9430.6|2
1630326420000|2021-08-30 12:27:00|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|9445.6|9430.6|2
1630326440000|2021-08-30 12:27:20|9446|9431|9447.1|9432.1|9447.1|9432.1|9446|9431|8
1630326450000|2021-08-30 12:27:30|||||||||5
1630326460000|2021-08-30 12:27:40|9447|9432|9447.1|9432.1|9447.1|9432.1|9446.1|9431.1|5
1630326470000|2021-08-30 12:27:50|||||||||2
1630326480000|2021-08-30 12:28:00|9446.6|9431.6|9447.1|9432.1|9447.1|9432.1|9446.6|9431.6|5
1630326500000|2021-08-30 12:28:20|9446.6|9431.6|9446.1|9431.1|9446.6|9431.6|9445.6|9430.6|1
1630326520000|2021-08-30 12:28:40|9445.1|9430.1|9445.5|9430.5|9445.5|9430.5|9445.1|9430.1|1
1630326530000|2021-08-30 12:28:50|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|9445.1|9430.1|0
1630326540000|2021-08-30 12:29:00|9444.1|9429.1|9444.8|9429.8|9444.8|9429.8|9444.1|9429.1|3
1630326550000|2021-08-30 12:29:10|9445.1|9430.1|9443.1|9428.1|9445.1|9430.1|9443.1|9428.1|3
1630326560000|2021-08-30 12:29:20|9442.6|9427.6|9443.1|9428.1|9443.6|9428.6|9442.6|9427.6|3
1630326570000|2021-08-30 12:29:30|9443.5|9428.5|9443.6|9428.6|9443.6|9428.6|9443.5|9428.5|1
1630326580000|2021-08-30 12:29:40|9444|9429|9444.3|9429.3|9444.3|9429.3|9444|9429|1
1630326590000|2021-08-30 12:29:50|9443.8|9428.8|9444.3|9429.3|9444.3|9429.3|9443.8|9428.8|2
1630326600000|2021-08-30 12:30:00|9444.1|9429.1|9443.8|9428.8|9444.1|9429.1|9443.8|9428.8|2
1630326610000|2021-08-30 12:30:10|9444.7|9429.7|9447.7|9432.7|9447.7|9432.7|9444.7|9429.7|1
1630326630000|2021-08-30 12:30:30|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|8
1630326640000|2021-08-30 12:30:40|9447|9432|9446.7|9431.7|9447|9432|9446.7|9431.7|4
1630326650000|2021-08-30 12:30:50|||||||||3
1630326660000|2021-08-30 12:31:00|||||||||1
1630326670000|2021-08-30 12:31:10|9444.7|9429.7|9438.7|9423.7|9444.7|9429.7|9438.7|9423.7|7
1630326680000|2021-08-30 12:31:20|9439|9424|9439|9424|9439|9424|9439|9424|2
1630326700000|2021-08-30 12:31:40|9438.7|9423.7|9439|9424|9439|9424|9438.7|9423.7|2
1630326710000|2021-08-30 12:31:50|9441.7|9426.7|9441.7|9426.7|9441.7|9426.7|9441.7|9426.7|1
1630326720000|2021-08-30 12:32:00|9441.5|9426.5|9441.5|9426.5|9443.7|9428.7|9441.5|9426.5|0
1630326750000|2021-08-30 12:32:30|9441|9426|9441|9426|9441|9426|9441|9426|0
1630326760000|2021-08-30 12:32:40|9439.7|9424.7|9439.2|9424.2|9439.7|9424.7|9439.2|9424.2|1
1630326780000|2021-08-30 12:33:00|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|9438.7|9423.7|3
1630326800000|2021-08-30 12:33:20|9438.4|9423.4|9437.2|9422.2|9438.4|9423.4|9437.2|9422.2|1
1630326810000|2021-08-30 12:33:30|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|9436.5|9421.5|1
1630326820000|2021-08-30 12:33:40|9436|9421|9434|9419|9436|9421|9434|9419|2
1630326830000|2021-08-30 12:33:50|||||||||1
1630326840000|2021-08-30 12:34:00|9433.7|9418.7|9438|9423|9438|9423|9433.5|9418.5|6
1630326850000|2021-08-30 12:34:10|9437.2|9422.2|9438|9423|9438|9423|9437|9422|1
1630326860000|2021-08-30 12:34:20|9438.5|9423.5|9439|9424|9439|9424|9437.5|9422.5|0
1630326870000|2021-08-30 12:34:30|9439.5|9424.5|9438.5|9423.5|9439.5|9424.5|9438.5|9423.5|3
1630326880000|2021-08-30 12:34:40|9438.9|9423.9|9438.5|9423.5|9438.9|9423.9|9438.5|9423.5|0
1630326890000|2021-08-30 12:34:50|9440|9425|9440.5|9425.5|9441.2|9426.2|9440|9425|1
1630326900000|2021-08-30 12:35:00|9439.9|9424.9|9439.5|9424.5|9440|9425|9439.5|9424.5|1
1630326910000|2021-08-30 12:35:10|9440|9425|9439|9424|9440.4|9425.4|9438|9423|1
1630326920000|2021-08-30 12:35:20|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|9439.4|9424.4|0
1630326930000|2021-08-30 12:35:30|9439.5|9424.5|9439.4|9424.4|9440.4|9425.4|9439.4|9424.4|2
1630326940000|2021-08-30 12:35:40|9439.7|9424.7|9439.9|9424.9|9439.9|9424.9|9439.7|9424.7|0
1630326950000|2021-08-30 12:35:50|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|9440.2|9425.2|1
1630326970000|2021-08-30 12:36:10|9439|9424|9435.5|9420.5|9439|9424|9435.5|9420.5|4
1630326980000|2021-08-30 12:36:20|9434.5|9419.5|9434|9419|9434.5|9419.5|9434|9419|0
1630327010000|2021-08-30 12:36:50|9433.8|9418.8|9433.5|9418.5|9433.8|9418.8|9433.5|9418.5|1
1630327040000|2021-08-30 12:37:20|9432.6|9417.6|9433.8|9418.8|9433.8|9418.8|9432.6|9417.6|0
1630327050000|2021-08-30 12:37:30|9434|9419|9434|9419|9434|9419|9434|9419|0
1630327070000|2021-08-30 12:37:50|9433.8|9418.8|9433.5|9418.5|9433.8|9418.8|9433.5|9418.5|1
1630327080000|2021-08-30 12:38:00|9435.2|9420.2|9434|9419|9435.2|9420.2|9434|9419|0
1630327120000|2021-08-30 12:38:40|9433.5|9418.5|9434|9419|9434|9419|9433.5|9418.5|1
1630327130000|2021-08-30 12:38:50|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|1
1630327140000|2021-08-30 12:39:00|9433|9418|9429.6|9414.6|9433|9418|9429.6|9414.6|4
1630327150000|2021-08-30 12:39:10|9429.2|9414.2|9428.5|9413.5|9429.2|9414.2|9428.5|9413.5|0
1630327180000|2021-08-30 12:39:40|9428.2|9413.2|9428.3|9413.3|9429|9414|9427.5|9412.5|1
1630327190000|2021-08-30 12:39:50|9429.2|9414.2|9428.7|9413.7|9429.7|9414.7|9428.3|9413.3|1
1630327200000|2021-08-30 12:40:00|9428.2|9413.2|9430.5|9415.5|9430.8|9415.8|9426.2|9411.2|1
1630327210000|2021-08-30 12:40:10|9431|9416|9429.8|9414.8|9431.2|9416.2|9429.8|9414.8|5
1630327240000|2021-08-30 12:40:40|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|0
1630327250000|2021-08-30 12:40:50|9429.2|9414.2|9430.7|9415.7|9430.7|9415.7|9429.2|9414.2|1
1630327260000|2021-08-30 12:41:00|9430.3|9415.3|9430.2|9415.2|9430.3|9415.3|9430.2|9415.2|0
1630327310000|2021-08-30 12:41:50|9430|9415|9429.7|9414.7|9430|9415|9429.7|9414.7|1
1630327320000|2021-08-30 12:42:00|9429.3|9414.3|9428.7|9413.7|9429.3|9414.3|9428.7|9413.7|5
1630327360000|2021-08-30 12:42:40|9429.4|9414.4|9430.7|9415.7|9430.7|9415.7|9429.4|9414.4|1
1630327380000|2021-08-30 12:43:00|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|0
1630327420000|2021-08-30 12:43:40|9429.7|9414.7|9429.2|9414.2|9429.7|9414.7|9429.2|9414.2|1
1630327440000|2021-08-30 12:44:00|9429.7|9414.7|9426.7|9411.7|9429.7|9414.7|9426.7|9411.7|2
1630327480000|2021-08-30 12:44:40|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|9426.2|9411.2|1
1630327490000|2021-08-30 12:44:50|9425.7|9410.7|9428.2|9413.2|9428.2|9413.2|9425.7|9410.7|2
1630327500000|2021-08-30 12:45:00|9427.8|9412.8|9428.2|9413.2|9428.2|9413.2|9427.7|9412.7|0
1630327550000|2021-08-30 12:45:50|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|1
1630327560000|2021-08-30 12:46:00|9426.7|9411.7|9426.2|9411.2|9426.7|9411.7|9426.2|9411.2|1
1630327580000|2021-08-30 12:46:20|9427.7|9412.7|9431.2|9416.2|9431.2|9416.2|9427.7|9412.7|5
1630327590000|2021-08-30 12:46:30|9432.2|9417.2|9431.5|9416.5|9432.2|9417.2|9431.5|9416.5|2
1630327600000|2021-08-30 12:46:40|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|0
1630327610000|2021-08-30 12:46:50|9430.8|9415.8|9430.7|9415.7|9430.8|9415.8|9430.7|9415.7|1
1630327620000|2021-08-30 12:47:00|9431.2|9416.2|9434.6|9419.6|9434.6|9419.6|9431.2|9416.2|11
1630327690000|2021-08-30 12:48:10|9435.3|9420.3|9435.6|9420.6|9435.6|9420.6|9435.3|9420.3|0
1630327700000|2021-08-30 12:48:20|9438.2|9423.2|9438.7|9423.7|9438.7|9423.7|9437.8|9422.8|1
1630327730000|2021-08-30 12:48:50|9439|9424|9437.7|9422.7|9439|9424|9437.7|9422.7|0
1630327740000|2021-08-30 12:49:00|9437.8|9422.8|9438.2|9423.2|9438.8|9423.8|9437.8|9422.8|0
1630327750000|2021-08-30 12:49:10|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|0
1630327770000|2021-08-30 12:49:30|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|9439.2|9424.2|1
1630327790000|2021-08-30 12:49:50|9435|9420|9434.2|9419.2|9435.2|9420.2|9434|9419|37
1630327810000|2021-08-30 12:50:10|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1630327820000|2021-08-30 12:50:20|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|0
1630327840000|2021-08-30 12:50:40|9434.5|9419.5|9434.3|9419.3|9434.5|9419.5|9434.3|9419.3|0
1630327850000|2021-08-30 12:50:50|9434.8|9419.8|9433.7|9418.7|9434.8|9419.8|9433.3|9418.3|1
1630327860000|2021-08-30 12:51:00|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|0
1630327880000|2021-08-30 12:51:20|9434.2|9419.2|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|0
1630327910000|2021-08-30 12:51:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|1
1630327920000|2021-08-30 12:52:00|9431.9|9416.9|9431|9416|9431.9|9416.9|9431|9416|0
1630327950000|2021-08-30 12:52:30|||||||||1
1630327960000|2021-08-30 12:52:40|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|1
1630327970000|2021-08-30 12:52:50|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|1
1630327980000|2021-08-30 12:53:00|9428.8|9413.8|9429.7|9414.7|9429.7|9414.7|9428.8|9413.8|1
1630327990000|2021-08-30 12:53:10|9430.2|9415.2|9429.7|9414.7|9430.2|9415.2|9429.7|9414.7|0
1630328000000|2021-08-30 12:53:20|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|2
1630328090000|2021-08-30 12:54:50|9425.7|9410.7|9426.2|9411.2|9426.2|9411.2|9425.7|9410.7|1
1630328150000|2021-08-30 12:55:50|9427.4|9412.4|9428.3|9413.3|9429.7|9414.7|9427.4|9412.4|1
1630328160000|2021-08-30 12:56:00|9428.2|9413.2|9428.7|9413.7|9428.7|9413.7|9428.2|9413.2|0
1630328200000|2021-08-30 12:56:40|9430.2|9415.2|9433.2|9418.2|9433.5|9418.5|9430.2|9415.2|0
1630328210000|2021-08-30 12:56:50|9433|9418|9432.7|9417.7|9433|9418|9432.7|9417.7|1
1630328220000|2021-08-30 12:57:00|9433.2|9418.2|9434.7|9419.7|9435.2|9420.2|9433.2|9418.2|6
1630328250000|2021-08-30 12:57:30|9435.2|9420.2|9435.5|9420.5|9437.5|9422.5|9435.2|9420.2|1
1630328260000|2021-08-30 12:57:40|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|0
1630328270000|2021-08-30 12:57:50|||||||||1
1630328330000|2021-08-30 12:58:50|9434.7|9419.7|9434.2|9419.2|9434.7|9419.7|9434.2|9419.2|2
1630328340000|2021-08-30 12:59:00|9433.7|9418.7|9429.5|9414.5|9433.7|9418.7|9429.2|9414.2|3
1630328350000|2021-08-30 12:59:10|9428.7|9413.7|9429.7|9414.7|9430.2|9415.2|9428.7|9413.7|0
1630328380000|2021-08-30 12:59:40|9429.2|9414.2|9429.2|9414.2|9429.2|9414.2|9429.2|9414.2|1
1630328390000|2021-08-30 12:59:50|9428.2|9413.2|9427.2|9412.2|9428.7|9413.7|9427.2|9412.2|1
1630328410000|2021-08-30 13:00:10|9428.2|9413.2|9429.7|9414.7|9429.7|9414.7|9427.2|9412.2|1
1630328420000|2021-08-30 13:00:20|9429.3|9414.3|9429.2|9414.2|9429.3|9414.3|9429.2|9414.2|0
1630328430000|2021-08-30 13:00:30|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|0
1630328440000|2021-08-30 13:00:40|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|1
1630328460000|2021-08-30 13:01:00|9428|9413|9430.2|9415.2|9430.2|9415.2|9428|9413|2
1630328490000|2021-08-30 13:01:30|9430.7|9415.7|9431.7|9416.7|9431.7|9416.7|9430.7|9415.7|1
1630328500000|2021-08-30 13:01:40|9431|9416|9429.2|9414.2|9431|9416|9429.2|9414.2|2
1630328510000|2021-08-30 13:01:50|9430.5|9415.5|9429.2|9414.2|9430.5|9415.5|9429.2|9414.2|12
1630328520000|2021-08-30 13:02:00|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|0
1630328530000|2021-08-30 13:02:10|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|0
1630328540000|2021-08-30 13:02:20|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|1
1630328550000|2021-08-30 13:02:30|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|9429.7|9414.7|1
1630328570000|2021-08-30 13:02:50|9427.2|9412.2|9424.7|9409.7|9427.2|9412.2|9424.7|9409.7|2
1630328590000|2021-08-30 13:03:10|9426|9411|9426|9411|9426|9411|9426|9411|24
1630328600000|2021-08-30 13:03:20|9420.5|9405.5|9428.5|9413.5|9428.5|9413.5|9420.5|9405.5|4
1630328610000|2021-08-30 13:03:30|9428.8|9413.8|9427.5|9412.5|9429|9414|9427.5|9412.5|1
1630328620000|2021-08-30 13:03:40|9427|9412|9427.7|9412.7|9427.7|9412.7|9427|9412|0
1630328680000|2021-08-30 13:04:40|9426.1|9411.1|9426.2|9411.2|9427.2|9412.2|9425.2|9410.2|1
1630328690000|2021-08-30 13:04:50|9426.7|9411.7|9427.2|9412.2|9427.2|9412.2|9426.7|9411.7|0
1630328700000|2021-08-30 13:05:00|9428.7|9413.7|9429.2|9414.2|9430.2|9415.2|9428.7|9413.7|1
1630328710000|2021-08-30 13:05:10|9429.5|9414.5|9431|9416|9431.3|9416.3|9429.5|9414.5|2
1630328720000|2021-08-30 13:05:20|9431.5|9416.5|9431.7|9416.7|9431.7|9416.7|9431.5|9416.5|0
1630328740000|2021-08-30 13:05:40|9431.3|9416.3|9429.5|9414.5|9431.3|9416.3|9429.5|9414.5|2
1630328760000|2021-08-30 13:06:00|9429.2|9414.2|9428.5|9413.5|9429.2|9414.2|9428.5|9413.5|0
1630328770000|2021-08-30 13:06:10|9428.3|9413.3|9429.5|9414.5|9429.5|9414.5|9428.3|9413.3|1
1630328790000|2021-08-30 13:06:30|9427|9412|9426.5|9411.5|9427|9412|9426.5|9411.5|1
1630328800000|2021-08-30 13:06:40|9426|9411|9423|9408|9426.5|9411.5|9423|9408|1
1630328810000|2021-08-30 13:06:50|9422|9407|9422|9407|9422|9407|9422|9407|3
1630328820000|2021-08-30 13:07:00|9423.1|9408.1|9425|9410|9425|9410|9423.1|9408.1|1
1630328850000|2021-08-30 13:07:30|9423.5|9408.5|9424.3|9409.3|9424.5|9409.5|9423.5|9408.5|1
1630328860000|2021-08-30 13:07:40|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|0
1630328870000|2021-08-30 13:07:50|9424|9409|9424|9409|9424|9409|9424|9409|1
1630328900000|2021-08-30 13:08:20|9424.5|9409.5|9424|9409|9424.5|9409.5|9424|9409|0
1630328920000|2021-08-30 13:08:40|9423.7|9408.7|9423.5|9408.5|9423.7|9408.7|9423.5|9408.5|1
1630328970000|2021-08-30 13:09:30|9423.3|9408.3|9423|9408|9423.3|9408.3|9423|9408|1
1630328990000|2021-08-30 13:09:50|9423.5|9408.5|9423|9408|9423.5|9408.5|9423|9408|0
1630329000000|2021-08-30 13:10:00|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|0
1630329010000|2021-08-30 13:10:10|9424.5|9409.5|9424|9409|9424.5|9409.5|9424|9409|1
1630329020000|2021-08-30 13:10:20|9424.2|9409.2|9424.5|9409.5|9424.5|9409.5|9424|9409|1
1630329030000|2021-08-30 13:10:30|9425|9410|9425.8|9410.8|9425.8|9410.8|9425|9410|0
1630329040000|2021-08-30 13:10:40|9426|9411|9427|9412|9427|9412|9425.3|9410.3|2
1630329090000|2021-08-30 13:11:30|9426|9411|9426|9411|9426|9411|9426|9411|1
1630329100000|2021-08-30 13:11:40|9426.2|9411.2|9426.5|9411.5|9426.5|9411.5|9426.2|9411.2|5
1630329110000|2021-08-30 13:11:50|9426|9411|9426|9411|9426|9411|9426|9411|1
1630329120000|2021-08-30 13:12:00|9427|9412|9427|9412|9427|9412|9427|9412|1
1630329130000|2021-08-30 13:12:10|9427.5|9412.5|9430.3|9415.3|9430.3|9415.3|9427.5|9412.5|4
1630329150000|2021-08-30 13:12:30|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|0
1630329160000|2021-08-30 13:12:40|9429|9414|9429|9414|9429|9414|9429|9414|1
1630329180000|2021-08-30 13:13:00|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|1
1630329210000|2021-08-30 13:13:30|9431|9416|9430.5|9415.5|9431|9416|9430.5|9415.5|1
1630329230000|2021-08-30 13:13:50|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|9429.5|9414.5|1
1630329270000|2021-08-30 13:14:30|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|1
1630329300000|2021-08-30 13:15:00|9427.9|9412.9|9429|9414|9429.5|9414.5|9427.9|9412.9|1
1630329330000|2021-08-30 13:15:30|9428.7|9413.7|9428.3|9413.3|9428.7|9413.7|9428.3|9413.3|1
1630329340000|2021-08-30 13:15:40|9428.2|9413.2|9428|9413|9428.2|9413.2|9428|9413|0
1630329350000|2021-08-30 13:15:50|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|1
1630329400000|2021-08-30 13:16:40|9427|9412|9426|9411|9427|9412|9425.3|9410.3|6
1630329410000|2021-08-30 13:16:50|9425.8|9410.8|9426|9411|9426|9411|9425.5|9410.5|1
1630329450000|2021-08-30 13:17:30|9426.3|9411.3|9426.5|9411.5|9426.5|9411.5|9426.3|9411.3|0
1630329460000|2021-08-30 13:17:40|9426|9411|9426|9411|9426|9411|9426|9411|1
1630329470000|2021-08-30 13:17:50|9425.7|9410.7|9425.5|9410.5|9425.7|9410.7|9425.5|9410.5|0
1630329530000|2021-08-30 13:18:50|9425.3|9410.3|9424.5|9409.5|9425.3|9410.3|9424|9409|1
1630329540000|2021-08-30 13:19:00|9425|9410|9425|9410|9425|9410|9425|9410|0
1630329550000|2021-08-30 13:19:10|9424.7|9409.7|9424.5|9409.5|9424.7|9409.7|9424.5|9409.5|0
1630329580000|2021-08-30 13:19:40|9423.5|9408.5|9423.8|9408.8|9423.8|9408.8|9423.5|9408.5|1
1630329590000|2021-08-30 13:19:50|9423.4|9408.4|9423|9408|9423.4|9408.4|9423|9408|0
1630329600000|2021-08-30 13:20:00|9422.7|9407.7|9422.5|9407.5|9422.7|9407.7|9422.5|9407.5|0
1630329650000|2021-08-30 13:20:50|||||||||1
1630329660000|2021-08-30 13:21:00|9422.8|9407.8|9423|9408|9423|9408|9422.8|9407.8|0
1630329670000|2021-08-30 13:21:10|9422.4|9407.4|9422|9407|9422.4|9407.4|9422|9407|0
1630329690000|2021-08-30 13:21:30|9422.4|9407.4|9423|9408|9423|9408|9422.4|9407.4|2
1630329700000|2021-08-30 13:21:40|9423.3|9408.3|9429|9414|9429|9414|9423.3|9408.3|1
1630329710000|2021-08-30 13:21:50|9429.3|9414.3|9427.5|9412.5|9429.7|9414.7|9427.5|9412.5|2
1630329720000|2021-08-30 13:22:00|9427|9412|9427|9412|9427|9412|9427|9412|0
1630329730000|2021-08-30 13:22:10|9427.4|9412.4|9427|9412|9427.4|9412.4|9427|9412|1
1630329770000|2021-08-30 13:22:50|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|9425.7|9410.7|1
1630329780000|2021-08-30 13:23:00|9425.5|9410.5|9429.5|9414.5|9429.5|9414.5|9425.5|9410.5|3
1630329790000|2021-08-30 13:23:10|9430|9415|9430|9415|9430|9415|9430|9415|1
1630329820000|2021-08-30 13:23:40|9431.3|9416.3|9431|9416|9431.3|9416.3|9431|9416|0
1630329830000|2021-08-30 13:23:50|9430.4|9415.4|9430.3|9415.3|9430.4|9415.4|9430.3|9415.3|1
1630329840000|2021-08-30 13:24:00|9430.5|9415.5|9431.5|9416.5|9431.5|9416.5|9430.5|9415.5|0
1630329870000|2021-08-30 13:24:30|9432.3|9417.3|9431.8|9416.8|9432.3|9417.3|9431.5|9416.5|1
1630329890000|2021-08-30 13:24:50|9431.2|9416.2|9431|9416|9431.2|9416.2|9431|9416|1
1630329910000|2021-08-30 13:25:10|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|1
1630329940000|2021-08-30 13:25:40|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|9430.5|9415.5|1
1630329960000|2021-08-30 13:26:00|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|0
1630330000000|2021-08-30 13:26:40|9432.5|9417.5|9431.8|9416.8|9432.5|9417.5|9431.8|9416.8|0
1630330010000|2021-08-30 13:26:50|9430|9415|9429.5|9414.5|9430|9415|9429.5|9414.5|4
1630330060000|2021-08-30 13:27:40|9429|9414|9429|9414|9429|9414|9429|9414|1
1630330110000|2021-08-30 13:28:30|9427.5|9412.5|9428.1|9413.1|9428.1|9413.1|9427.5|9412.5|1
1630330120000|2021-08-30 13:28:40|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|0
1630330140000|2021-08-30 13:29:00|9429|9414|9429.5|9414.5|9429.5|9414.5|9429|9414|0
1630330160000|2021-08-30 13:29:20|9429.9|9414.9|9431.3|9416.3|9431.5|9416.5|9429.9|9414.9|2
1630330170000|2021-08-30 13:29:30|9431.5|9416.5|9431.5|9416.5|9432.3|9417.3|9431.5|9416.5|1
1630330180000|2021-08-30 13:29:40|9431|9416|9431|9416|9431|9416|9431|9416|0
1630330200000|2021-08-30 13:30:00|9430.7|9415.7|9437|9422|9437|9422|9430.7|9415.7|12
1630330210000|2021-08-30 13:30:10|9436.2|9421.2|9433.5|9418.5|9436.2|9421.2|9433.5|9418.5|3
1630330230000|2021-08-30 13:30:30|9433|9418|9433.3|9418.3|9433.3|9418.3|9433|9418|2
1630330240000|2021-08-30 13:30:40|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433|9418|0
1630330250000|2021-08-30 13:30:50|9432.5|9417.5|9434.8|9419.8|9434.8|9419.8|9432.5|9417.5|3
1630330260000|2021-08-30 13:31:00|9435|9420|9437|9422|9437|9422|9435|9420|0
1630330270000|2021-08-30 13:31:10|9438.8|9423.8|9440.6|9425.6|9440.6|9425.6|9438.8|9423.8|4
1630330300000|2021-08-30 13:31:40|9442|9427|9445.8|9430.8|9446.3|9431.3|9442|9427|11
1630330310000|2021-08-30 13:31:50|9446.3|9431.3|9444.8|9429.8|9446.3|9431.3|9444.8|9429.8|1
1630330320000|2021-08-30 13:32:00|9446.8|9431.8|9444.8|9429.8|9446.8|9431.8|9444.8|9429.8|4
1630330350000|2021-08-30 13:32:30|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|1
1630330360000|2021-08-30 13:32:40|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|9444.8|9429.8|0
1630330370000|2021-08-30 13:32:50|9445.1|9430.1|9444.8|9429.8|9445.3|9430.3|9444.8|9429.8|1
1630330380000|2021-08-30 13:33:00|9443.8|9428.8|9443.3|9428.3|9443.8|9428.8|9443.3|9428.3|1
1630330390000|2021-08-30 13:33:10|9443|9428|9442.6|9427.6|9443|9428|9442.6|9427.6|0
1630330400000|2021-08-30 13:33:20|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|9443.1|9428.1|0
1630330420000|2021-08-30 13:33:40|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|1
1630330430000|2021-08-30 13:33:50|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|1
1630330440000|2021-08-30 13:34:00|9437.6|9422.6|9437.6|9422.6|9437.6|9422.6|9437.6|9422.6|1
1630330450000|2021-08-30 13:34:10|9437.4|9422.4|9435.8|9420.8|9437.6|9422.6|9435.8|9420.8|0
1630330460000|2021-08-30 13:34:20|9434.4|9419.4|9434.6|9419.6|9434.6|9419.6|9433.9|9418.9|1
1630330470000|2021-08-30 13:34:30|9434.9|9419.9|9434.3|9419.3|9434.9|9419.9|9433.9|9418.9|1
1630330480000|2021-08-30 13:34:40|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1630330490000|2021-08-30 13:34:50|9434.1|9419.1|9433.9|9418.9|9434.1|9419.1|9433.9|9418.9|0
1630330500000|2021-08-30 13:35:00|9435.2|9420.2|9435.9|9420.9|9435.9|9420.9|9435.2|9420.2|3
1630330510000|2021-08-30 13:35:10|9436.4|9421.4|9436.6|9421.6|9437.3|9422.3|9435.4|9420.4|0
1630330520000|2021-08-30 13:35:20|9434.9|9419.9|9435.9|9420.9|9436.9|9421.9|9434.9|9419.9|2
1630330540000|2021-08-30 13:35:40|9436.9|9421.9|9435.8|9420.8|9436.9|9421.9|9434.9|9419.9|5
1630330550000|2021-08-30 13:35:50|9436.4|9421.4|9435.8|9420.8|9436.4|9421.4|9434.4|9419.4|1
1630330560000|2021-08-30 13:36:00|9435.9|9420.9|9431.2|9416.2|9436.4|9421.4|9429.6|9414.6|10
1630330570000|2021-08-30 13:36:10|9430.6|9415.6|9429.1|9414.1|9431.6|9416.6|9428.8|9413.8|5
1630330580000|2021-08-30 13:36:20|9428.8|9413.8|9428.6|9413.6|9429.6|9414.6|9427.6|9412.6|12
1630330590000|2021-08-30 13:36:30|9428.4|9413.4|9434.7|9419.7|9435.5|9420.5|9428.1|9413.1|23
1630330600000|2021-08-30 13:36:40|9436|9421|9439|9424|9439.5|9424.5|9436|9421|8
1630330610000|2021-08-30 13:36:50|9440|9425|9440.8|9425.8|9441.6|9426.6|9439.3|9424.3|4
1630330620000|2021-08-30 13:37:00|9440.3|9425.3|9440.3|9425.3|9440.6|9425.6|9440|9425|1
1630330630000|2021-08-30 13:37:10|9439.7|9424.7|9438.8|9423.8|9439.7|9424.7|9438.3|9423.3|1
1630330650000|2021-08-30 13:37:30|9439.1|9424.1|9442.3|9427.3|9443.3|9428.3|9439.1|9424.1|4
1630330660000|2021-08-30 13:37:40|9442.6|9427.6|9443.1|9428.1|9443.6|9428.6|9442.6|9427.6|0
1630330670000|2021-08-30 13:37:50|9443.5|9428.5|9442.6|9427.6|9444.4|9429.4|9441.8|9426.8|3
1630330680000|2021-08-30 13:38:00|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|2
1630330690000|2021-08-30 13:38:10|9442.1|9427.1|9441.8|9426.8|9442.1|9427.1|9441.8|9426.8|0
1630330720000|2021-08-30 13:38:40|9441.5|9426.5|9435.9|9420.9|9441.5|9426.5|9435.9|9420.9|14
1630330730000|2021-08-30 13:38:50|9434.4|9419.4|9434.4|9419.4|9434.7|9419.7|9434.4|9419.4|2
1630330740000|2021-08-30 13:39:00|9434.1|9419.1|9431.6|9416.6|9434.1|9419.1|9431.6|9416.6|6
1630330750000|2021-08-30 13:39:10|9430.6|9415.6|9431.2|9416.2|9431.2|9416.2|9430.6|9415.6|0
1630330770000|2021-08-30 13:39:30|9431.8|9416.8|9432.4|9417.4|9432.7|9417.7|9431.8|9416.8|1
1630330780000|2021-08-30 13:39:40|9432.2|9417.2|9434.6|9419.6|9434.6|9419.6|9432.2|9417.2|1
1630330790000|2021-08-30 13:39:50|9434.2|9419.2|9434.1|9419.1|9434.2|9419.2|9434.1|9419.1|0
1630330800000|2021-08-30 13:40:00|9433.4|9418.4|9433.2|9418.2|9433.6|9418.6|9433.2|9418.2|3
1630330820000|2021-08-30 13:40:20|9432|9417|9421.1|9406.1|9432|9417|9421.1|9406.1|15
1630330830000|2021-08-30 13:40:30|9421.6|9406.6|9421.9|9406.9|9422.9|9407.9|9421.6|9406.6|3
1630330840000|2021-08-30 13:40:40|9422.4|9407.4|9421.5|9406.5|9422.4|9407.4|9421.4|9406.4|3
1630330850000|2021-08-30 13:40:50|9421.1|9406.1|9419.1|9404.1|9421.1|9406.1|9419.1|9404.1|6
1630330860000|2021-08-30 13:41:00|9420.6|9405.6|9419.1|9404.1|9420.6|9405.6|9419.1|9404.1|4
1630330870000|2021-08-30 13:41:10|9418.6|9403.6|9420.9|9405.9|9420.9|9405.9|9417.8|9402.8|5
1630330880000|2021-08-30 13:41:20|9420.4|9405.4|9420.7|9405.7|9420.7|9405.7|9420.2|9405.2|0
1630330890000|2021-08-30 13:41:30|9420.9|9405.9|9421.5|9406.5|9421.8|9406.8|9420.9|9405.9|22
1630330910000|2021-08-30 13:41:50|9421.1|9406.1|9421|9406|9421.1|9406.1|9421|9406|3
1630330920000|2021-08-30 13:42:00|9419|9404|9414.7|9399.7|9419|9404|9414.1|9399.1|24
1630330930000|2021-08-30 13:42:10|9415.7|9400.7|9415.7|9400.7|9416.2|9401.2|9415.7|9400.7|7
1630330940000|2021-08-30 13:42:20|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1630330950000|2021-08-30 13:42:30|9415.2|9400.2|9420.1|9405.1|9420.1|9405.1|9415.2|9400.2|1
1630330960000|2021-08-30 13:42:40|9420.6|9405.6|9421.1|9406.1|9421.1|9406.1|9420.6|9405.6|0
1630330970000|2021-08-30 13:42:50|9420.5|9405.5|9419.5|9404.5|9420.5|9405.5|9419.5|9404.5|1
1630330980000|2021-08-30 13:43:00|9418.5|9403.5|9416.3|9401.3|9418.5|9403.5|9416.3|9401.3|3
1630331000000|2021-08-30 13:43:20|9415.8|9400.8|9413|9398|9415.8|9400.8|9412.3|9397.3|9
1630331010000|2021-08-30 13:43:30|9412.8|9397.8|9412.8|9397.8|9412.8|9397.8|9412.8|9397.8|0
1630331040000|2021-08-30 13:44:00|9412.3|9397.3|9411.6|9396.6|9412.3|9397.3|9411.6|9396.6|6
1630331050000|2021-08-30 13:44:10|9410.6|9395.6|9410.1|9395.1|9410.6|9395.6|9409.1|9394.1|20
1630331060000|2021-08-30 13:44:20|9410.9|9395.9|9410.6|9395.6|9410.9|9395.9|9410.6|9395.6|0
1630331070000|2021-08-30 13:44:30|9411.2|9396.2|9411.6|9396.6|9411.6|9396.6|9411.2|9396.2|10
1630331080000|2021-08-30 13:44:40|9411.9|9396.9|9415.9|9400.9|9415.9|9400.9|9411.9|9396.9|4
1630331090000|2021-08-30 13:44:50|9416.7|9401.7|9415.8|9400.8|9416.7|9401.7|9415.8|9400.8|2
1630331100000|2021-08-30 13:45:00|9414.8|9399.8|9410.3|9395.3|9414.8|9399.8|9410.3|9395.3|6
1630331110000|2021-08-30 13:45:10|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1630331120000|2021-08-30 13:45:20|9408.6|9393.6|9407|9392|9408.6|9393.6|9407|9392|14
1630331130000|2021-08-30 13:45:30|9406.5|9391.5|9405.3|9390.3|9406.5|9391.5|9405.3|9390.3|3
1630331140000|2021-08-30 13:45:40|9405|9390|9403.3|9388.3|9405|9390|9403.3|9388.3|9
1630331150000|2021-08-30 13:45:50|9402.3|9387.3|9400.3|9385.3|9402.3|9387.3|9400.3|9385.3|0
1630331160000|2021-08-30 13:46:00|9400.6|9385.6|9401.8|9386.8|9402.8|9387.8|9400.6|9385.6|6
1630331170000|2021-08-30 13:46:10|9403.3|9388.3|9404.1|9389.1|9404.1|9389.1|9403.3|9388.3|5
1630331180000|2021-08-30 13:46:20|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1630331190000|2021-08-30 13:46:30|9403.3|9388.3|9401.8|9386.8|9403.3|9388.3|9401.8|9386.8|3
1630331200000|2021-08-30 13:46:40|9402|9387|9402.3|9387.3|9402.3|9387.3|9402|9387|1
1630331210000|2021-08-30 13:46:50|9402|9387|9399.6|9384.6|9402|9387|9399.6|9384.6|3
1630331220000|2021-08-30 13:47:00|9399.5|9384.5|9399|9384|9399.5|9384.5|9399|9384|0
1630331230000|2021-08-30 13:47:10|9398|9383|9396.3|9381.3|9398|9383|9396.3|9381.3|2
1630331240000|2021-08-30 13:47:20|9396|9381|9396.3|9381.3|9396.3|9381.3|9395.8|9380.8|10
1630331250000|2021-08-30 13:47:30|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|2
1630331260000|2021-08-30 13:47:40|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|1
1630331270000|2021-08-30 13:47:50|9398.5|9383.5|9398.3|9383.3|9398.5|9383.5|9398.3|9383.3|0
1630331280000|2021-08-30 13:48:00|9397.8|9382.8|9396|9381|9397.8|9382.8|9396|9381|5
1630331290000|2021-08-30 13:48:10|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|16
1630331310000|2021-08-30 13:48:30|9393.8|9378.8|9393|9378|9393.8|9378.8|9393|9378|4
1630331320000|2021-08-30 13:48:40|9392.8|9377.8|9391.3|9376.3|9392.8|9377.8|9391.3|9376.3|4
1630331340000|2021-08-30 13:49:00|9390.8|9375.8|9390.3|9375.3|9390.8|9375.8|9390.3|9375.3|13
1630331350000|2021-08-30 13:49:10|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|9388.8|9373.8|6
1630331360000|2021-08-30 13:49:20|9387.8|9372.8|9391.9|9376.9|9391.9|9376.9|9387.8|9372.8|16
1630331370000|2021-08-30 13:49:30|9392.3|9377.3|9392.8|9377.8|9393.1|9378.1|9392.3|9377.3|1
1630331380000|2021-08-30 13:49:40|9394.8|9379.8|9396.3|9381.3|9396.3|9381.3|9394.8|9379.8|15
1630331390000|2021-08-30 13:49:50|9396.6|9381.6|9404.8|9389.8|9404.8|9389.8|9396.6|9381.6|15
1630331400000|2021-08-30 13:50:00|9404.1|9389.1|9395.3|9380.3|9404.1|9389.1|9395.3|9380.3|17
1630331410000|2021-08-30 13:50:10|9395.5|9380.5|9390.8|9375.8|9395.5|9380.5|9390.8|9375.8|2
1630331420000|2021-08-30 13:50:20|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|2
1630331440000|2021-08-30 13:50:40|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1630331450000|2021-08-30 13:50:50|9391|9376|9390.6|9375.6|9391|9376|9390.6|9375.6|2
1630331460000|2021-08-30 13:51:00|9386.5|9371.5|9387.7|9372.7|9387.7|9372.7|9386.5|9371.5|7
1630331470000|2021-08-30 13:51:10|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1630331500000|2021-08-30 13:51:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|2
1630331510000|2021-08-30 13:51:50|9387.3|9372.3|9386.5|9371.5|9387.3|9372.3|9386.5|9371.5|1
1630331520000|2021-08-30 13:52:00|9386.1|9371.1|9385.5|9370.5|9386.1|9371.1|9385.5|9370.5|2
1630331530000|2021-08-30 13:52:10|9385.1|9370.1|9385|9370|9385.1|9370.1|9385|9370|2
1630331540000|2021-08-30 13:52:20|9385.3|9370.3|9395.5|9380.5|9397.4|9382.4|9385.3|9370.3|18
1630331550000|2021-08-30 13:52:30|9395.2|9380.2|9386|9371|9395.2|9380.2|9386|9371|5
1630331560000|2021-08-30 13:52:40|9386.3|9371.3|9387.2|9372.2|9387.2|9372.2|9386.3|9371.3|10
1630331580000|2021-08-30 13:53:00|9387.5|9372.5|9388|9373|9388|9373|9387|9372|2
1630331590000|2021-08-30 13:53:10|9387.7|9372.7|9387.5|9372.5|9387.7|9372.7|9387.5|9372.5|2
1630331600000|2021-08-30 13:53:20|9387.3|9372.3|9386.2|9371.2|9387.3|9372.3|9386.2|9371.2|3
1630331610000|2021-08-30 13:53:30|9385.8|9370.8|9382.7|9367.7|9385.8|9370.8|9382.7|9367.7|9
1630331620000|2021-08-30 13:53:40|9382|9367|9381.2|9366.2|9382|9367|9381.2|9366.2|5
1630331630000|2021-08-30 13:53:50|9380.8|9365.8|9385|9370|9385|9370|9380.7|9365.7|27
1630331640000|2021-08-30 13:54:00|9385.5|9370.5|9381|9366|9385.5|9370.5|9381|9366|7
1630331650000|2021-08-30 13:54:10|9380.1|9365.1|9376.5|9361.5|9380.1|9365.1|9376.5|9361.5|21
1630331660000|2021-08-30 13:54:20|9374.3|9359.3|9371.5|9356.5|9374.3|9359.3|9371|9356|27
1630331670000|2021-08-30 13:54:30|9370.5|9355.5|9371|9356|9372|9357|9370.5|9355.5|4
1630331680000|2021-08-30 13:54:40|9370.5|9355.5|9368.7|9353.7|9370.5|9355.5|9368.4|9353.4|8
1630331690000|2021-08-30 13:54:50|9368.4|9353.4|9373.5|9358.5|9373.5|9358.5|9367.9|9352.9|14
1630331700000|2021-08-30 13:55:00|9373|9358|9372.5|9357.5|9373|9358|9372.5|9357.5|0
1630331710000|2021-08-30 13:55:10|9370.9|9355.9|9369.4|9354.4|9371.2|9356.2|9369.1|9354.1|4
1630331720000|2021-08-30 13:55:20|9368.9|9353.9|9369.4|9354.4|9369.4|9354.4|9367.9|9352.9|5
1630331730000|2021-08-30 13:55:30|9368.9|9353.9|9367.9|9352.9|9369.4|9354.4|9367.9|9352.9|1
1630331740000|2021-08-30 13:55:40|9363.2|9348.2|9362|9347|9363.2|9348.2|9361.5|9346.5|17
1630331750000|2021-08-30 13:55:50|9361.7|9346.7|9363|9348|9363|9348|9361.5|9346.5|1
1630331760000|2021-08-30 13:56:00|9362.5|9347.5|9362.8|9347.8|9364.3|9349.3|9362.5|9347.5|13
1630331770000|2021-08-30 13:56:10|9362.3|9347.3|9361|9346|9362.3|9347.3|9361|9346|4
1630331780000|2021-08-30 13:56:20|9360.5|9345.5|9366.4|9351.4|9368.3|9353.3|9360.5|9345.5|34
1630331790000|2021-08-30 13:56:30|9366.2|9351.2|9364.6|9349.6|9366.2|9351.2|9364.2|9349.2|2
1630331800000|2021-08-30 13:56:40|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1630331810000|2021-08-30 13:56:50|9364.9|9349.9|9365.7|9350.7|9366.4|9351.4|9364.9|9349.9|7
1630331820000|2021-08-30 13:57:00|9365.4|9350.4|9363.2|9348.2|9365.4|9350.4|9363.2|9348.2|1
1630331830000|2021-08-30 13:57:10|9363.7|9348.7|9367.6|9352.6|9369.2|9354.2|9363.7|9348.7|9
1630331840000|2021-08-30 13:57:20|9368.7|9353.7|9364.4|9349.4|9369.2|9354.2|9364.4|9349.4|5
1630331850000|2021-08-30 13:57:30|9364.2|9349.2|9362.9|9347.9|9364.2|9349.2|9362.2|9347.2|3
1630331860000|2021-08-30 13:57:40|9363.4|9348.4|9362.1|9347.1|9363.4|9348.4|9362.1|9347.1|3
1630331870000|2021-08-30 13:57:50|9361.6|9346.6|9362.6|9347.6|9364.4|9349.4|9361.4|9346.4|12
1630331880000|2021-08-30 13:58:00|9362.4|9347.4|9361.4|9346.4|9362.4|9347.4|9361.4|9346.4|8
1630331890000|2021-08-30 13:58:10|9361.1|9346.1|9369|9354|9369.1|9354.1|9360.9|9345.9|36
1630331900000|2021-08-30 13:58:20|9368.3|9353.3|9367.8|9352.8|9368.3|9353.3|9367.8|9352.8|1
1630331910000|2021-08-30 13:58:30|9367.3|9352.3|9369.8|9354.8|9369.8|9354.8|9366.3|9351.3|19
1630331920000|2021-08-30 13:58:40|9369.1|9354.1|9367.1|9352.1|9369.1|9354.1|9367.1|9352.1|3
1630331930000|2021-08-30 13:58:50|9366.6|9351.6|9365.5|9350.5|9366.6|9351.6|9363.6|9348.6|8
1630331940000|2021-08-30 13:59:00|9365.3|9350.3|9363.6|9348.6|9365.3|9350.3|9363.6|9348.6|3
1630331950000|2021-08-30 13:59:10|9363.4|9348.4|9361.9|9346.9|9363.4|9348.4|9361.9|9346.9|2
1630331960000|2021-08-30 13:59:20|9363.2|9348.2|9362.9|9347.9|9363.4|9348.4|9362.9|9347.9|4
1630331970000|2021-08-30 13:59:30|9362.3|9347.3|9361.9|9346.9|9363.9|9348.9|9361.9|9346.9|9
1630331980000|2021-08-30 13:59:40|9361.6|9346.6|9360.9|9345.9|9361.6|9346.6|9360.9|9345.9|10
1630331990000|2021-08-30 13:59:50|9362.4|9347.4|9361.4|9346.4|9362.4|9347.4|9361.4|9346.4|2
1630332000000|2021-08-30 14:00:00|9361.1|9346.1|9359.3|9344.3|9361.1|9346.1|9359.3|9344.3|2
1630332010000|2021-08-30 14:00:10|9356.1|9341.1|9349.1|9334.1|9356.1|9341.1|9347.3|9332.3|103
1630332020000|2021-08-30 14:00:20|9349.5|9334.5|9349|9334|9349.5|9334.5|9349|9334|2
1630332030000|2021-08-30 14:00:30|9348.8|9333.8|9347.8|9332.8|9348.8|9333.8|9347.3|9332.3|7
1630332040000|2021-08-30 14:00:40|9348.3|9333.3|9347.3|9332.3|9349.1|9334.1|9346.8|9331.8|12
1630332050000|2021-08-30 14:00:50|9348.2|9333.2|9348.1|9333.1|9348.8|9333.8|9347.8|9332.8|18
1630332060000|2021-08-30 14:01:00|9348.3|9333.3|9346.8|9331.8|9348.3|9333.3|9346.8|9331.8|2
1630332070000|2021-08-30 14:01:10|9348.3|9333.3|9356.2|9341.2|9356.5|9341.5|9347.3|9332.3|23
1630332080000|2021-08-30 14:01:20|9355.8|9340.8|9355.3|9340.3|9355.8|9340.8|9355.2|9340.2|6
1630332090000|2021-08-30 14:01:30|9354.8|9339.8|9349.8|9334.8|9354.8|9339.8|9349.8|9334.8|8
1630332100000|2021-08-30 14:01:40|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1630332110000|2021-08-30 14:01:50|9349.8|9334.8|9347.8|9332.8|9349.8|9334.8|9347.8|9332.8|4
1630332120000|2021-08-30 14:02:00|9347.3|9332.3|9348.8|9333.8|9349.3|9334.3|9346.8|9331.8|4
1630332130000|2021-08-30 14:02:10|9348.3|9333.3|9347|9332|9348.3|9333.3|9347|9332|1
1630332140000|2021-08-30 14:02:20|9346.8|9331.8|9349.3|9334.3|9349.3|9334.3|9346.8|9331.8|15
1630332150000|2021-08-30 14:02:30|9348.8|9333.8|9355|9340|9355|9340|9348.3|9333.3|40
1630332160000|2021-08-30 14:02:40|9354.7|9339.7|9355.5|9340.5|9356.7|9341.7|9354.5|9339.5|12
1630332180000|2021-08-30 14:03:00|9356.3|9341.3|9360.5|9345.5|9360.5|9345.5|9356|9341|2
1630332190000|2021-08-30 14:03:10|9359.6|9344.6|9354.2|9339.2|9359.6|9344.6|9354.2|9339.2|7
1630332200000|2021-08-30 14:03:20|9354|9339|9357.3|9342.3|9357.3|9342.3|9354|9339|12
1630332210000|2021-08-30 14:03:30|9357.7|9342.7|9355.8|9340.8|9357.7|9342.7|9355.8|9340.8|0
1630332220000|2021-08-30 14:03:40|9356|9341|9355.5|9340.5|9356|9341|9355.5|9340.5|0
1630332230000|2021-08-30 14:03:50|9355.8|9340.8|9352.7|9337.7|9355.8|9340.8|9352.3|9337.3|7
1630332240000|2021-08-30 14:04:00|9352.3|9337.3|9351.2|9336.2|9352.3|9337.3|9351.2|9336.2|3
1630332250000|2021-08-30 14:04:10|9350.7|9335.7|9349|9334|9350.7|9335.7|9349|9334|2
1630332260000|2021-08-30 14:04:20|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|21
1630332270000|2021-08-30 14:04:30|9349.5|9334.5|9349.2|9334.2|9349.5|9334.5|9349.2|9334.2|1
1630332280000|2021-08-30 14:04:40|9348.8|9333.8|9353.2|9338.2|9353.2|9338.2|9348.3|9333.3|20
1630332290000|2021-08-30 14:04:50|9352.5|9337.5|9352|9337|9352.5|9337.5|9352|9337|3
1630332300000|2021-08-30 14:05:00|9351.7|9336.7|9353.2|9338.2|9355|9340|9351.7|9336.7|24
1630332310000|2021-08-30 14:05:10|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|0
1630332320000|2021-08-30 14:05:20|9353.5|9338.5|9351.7|9336.7|9353.5|9338.5|9351.7|9336.7|4
1630332330000|2021-08-30 14:05:30|9351.2|9336.2|9350.7|9335.7|9351.2|9336.2|9350.7|9335.7|1
1630332340000|2021-08-30 14:05:40|9351|9336|9352.2|9337.2|9352.2|9337.2|9351|9336|9
1630332350000|2021-08-30 14:05:50|9351.8|9336.8|9351.7|9336.7|9351.8|9336.8|9351.7|9336.7|0
1630332360000|2021-08-30 14:06:00|9351.5|9336.5|9349.2|9334.2|9351.5|9336.5|9349.2|9334.2|7
1630332370000|2021-08-30 14:06:10|9348.7|9333.7|9354.7|9339.7|9354.7|9339.7|9348.7|9333.7|3
1630332380000|2021-08-30 14:06:20|9355|9340|9354.8|9339.8|9355|9340|9354.8|9339.8|4
1630332390000|2021-08-30 14:06:30|9354.7|9339.7|9355.3|9340.3|9355.8|9340.8|9354.7|9339.7|5
1630332410000|2021-08-30 14:06:50|9355.2|9340.2|9354.5|9339.5|9355.2|9340.2|9354.5|9339.5|0
1630332420000|2021-08-30 14:07:00|9354.9|9339.9|9353.9|9338.9|9354.9|9339.9|9353.9|9338.9|23
1630332430000|2021-08-30 14:07:10|9353.7|9338.7|9353.2|9338.2|9353.7|9338.7|9353.2|9338.2|1
1630332440000|2021-08-30 14:07:20|9354.2|9339.2|9353.7|9338.7|9354.2|9339.2|9353.7|9338.7|9
1630332450000|2021-08-30 14:07:30|9353.4|9338.4|9352.9|9337.9|9353.4|9338.4|9352.4|9337.4|9
1630332460000|2021-08-30 14:07:40|9352.4|9337.4|9353.4|9338.4|9353.8|9338.8|9352.4|9337.4|9
1630332470000|2021-08-30 14:07:50|9353.7|9338.7|9353|9338|9353.7|9338.7|9353|9338|1
1630332480000|2021-08-30 14:08:00|9353.7|9338.7|9354|9339|9354|9339|9353.4|9338.4|12
1630332490000|2021-08-30 14:08:10|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1630332510000|2021-08-30 14:08:30|9354.7|9339.7|9350.9|9335.9|9354.7|9339.7|9350.9|9335.9|4
1630332520000|2021-08-30 14:08:40|9350.4|9335.4|9349.2|9334.2|9350.4|9335.4|9349|9334|35
1630332530000|2021-08-30 14:08:50|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|19
1630332540000|2021-08-30 14:09:00|9348.9|9333.9|9349.9|9334.9|9350.4|9335.4|9348.9|9333.9|6
1630332550000|2021-08-30 14:09:10|9349.4|9334.4|9352.1|9337.1|9352.7|9337.7|9348.9|9333.9|46
1630332560000|2021-08-30 14:09:20|9352.2|9337.2|9355.4|9340.4|9356.9|9341.9|9352.2|9337.2|18
1630332570000|2021-08-30 14:09:30|9353.8|9338.8|9352.1|9337.1|9353.8|9338.8|9352.1|9337.1|1
1630332580000|2021-08-30 14:09:40|9352.4|9337.4|9353.6|9338.6|9353.6|9338.6|9352.4|9337.4|8
1630332590000|2021-08-30 14:09:50|9352.3|9337.3|9351.4|9336.4|9352.3|9337.3|9351.1|9336.1|8
1630332600000|2021-08-30 14:10:00|9351.6|9336.6|9349.9|9334.9|9351.6|9336.6|9349.9|9334.9|9
1630332620000|2021-08-30 14:10:20|9349.6|9334.6|9351.4|9336.4|9351.6|9336.6|9349.4|9334.4|12
1630332630000|2021-08-30 14:10:30|9350.6|9335.6|9349.4|9334.4|9350.6|9335.6|9349.4|9334.4|1
1630332640000|2021-08-30 14:10:40|9349.1|9334.1|9347.1|9332.1|9349.1|9334.1|9346.8|9331.8|4
1630332650000|2021-08-30 14:10:50|9347.4|9332.4|9346.9|9331.9|9347.4|9332.4|9346.9|9331.9|2
1630332660000|2021-08-30 14:11:00|9346.4|9331.4|9345.1|9330.1|9346.4|9331.4|9344.2|9329.2|14
1630332670000|2021-08-30 14:11:10|9345.6|9330.6|9344.6|9329.6|9345.6|9330.6|9344.6|9329.6|5
1630332680000|2021-08-30 14:11:20|||||||||1
1630332690000|2021-08-30 14:11:30|9344.4|9329.4|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|4
1630332700000|2021-08-30 14:11:40|9345.7|9330.7|9347.5|9332.5|9347.5|9332.5|9345.7|9330.7|19
1630332710000|2021-08-30 14:11:50|9347.9|9332.9|9349.6|9334.6|9349.9|9334.9|9347.9|9332.9|6
1630332720000|2021-08-30 14:12:00|9349.4|9334.4|9348.4|9333.4|9349.4|9334.4|9348.4|9333.4|0
1630332740000|2021-08-30 14:12:20|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9346.6|9331.6|4
1630332750000|2021-08-30 14:12:30|9346.7|9331.7|9344.7|9329.7|9346.7|9331.7|9344.7|9329.7|9
1630332760000|2021-08-30 14:12:40|9347.2|9332.2|9347.7|9332.7|9347.7|9332.7|9347.2|9332.2|1
1630332770000|2021-08-30 14:12:50|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|1
1630332780000|2021-08-30 14:13:00|9345.9|9330.9|9344.2|9329.2|9345.9|9330.9|9344.2|9329.2|2
1630332790000|2021-08-30 14:13:10|9344|9329|9344.7|9329.7|9345|9330|9343.2|9328.2|5
1630332800000|2021-08-30 14:13:20|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|2
1630332810000|2021-08-30 14:13:30|9343.9|9328.9|9346.7|9331.7|9346.7|9331.7|9343.7|9328.7|5
1630332820000|2021-08-30 14:13:40|9346.2|9331.2|9344.7|9329.7|9346.2|9331.2|9344.7|9329.7|19
1630332830000|2021-08-30 14:13:50|9344.9|9329.9|9345.2|9330.2|9345.2|9330.2|9344.9|9329.9|1
1630332840000|2021-08-30 14:14:00|9344.6|9329.6|9344.2|9329.2|9344.7|9329.7|9344.2|9329.2|4
1630332850000|2021-08-30 14:14:10|9342.4|9327.4|9346.9|9331.9|9348.6|9333.6|9342.4|9327.4|12
1630332860000|2021-08-30 14:14:20|9347.1|9332.1|9342.9|9327.9|9347.6|9332.6|9342.9|9327.9|20
1630332870000|2021-08-30 14:14:30|9342.8|9327.8|9344.1|9329.1|9344.1|9329.1|9339.3|9324.3|20
1630332880000|2021-08-30 14:14:40|9345.1|9330.1|9345.6|9330.6|9345.6|9330.6|9345.1|9330.1|0
1630332890000|2021-08-30 14:14:50|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|2
1630332900000|2021-08-30 14:15:00|9345.6|9330.6|9346.4|9331.4|9346.4|9331.4|9343.6|9328.6|3
1630332910000|2021-08-30 14:15:10|9347.1|9332.1|9347.6|9332.6|9347.6|9332.6|9347.1|9332.1|1
1630332920000|2021-08-30 14:15:20|9347.3|9332.3|9348.4|9333.4|9348.4|9333.4|9346.6|9331.6|5
1630332930000|2021-08-30 14:15:30|9348.6|9333.6|9348.2|9333.2|9348.6|9333.6|9347.6|9332.6|2
1630332940000|2021-08-30 14:15:40|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|3
1630332950000|2021-08-30 14:15:50|9349.1|9334.1|9348.6|9333.6|9349.1|9334.1|9348.6|9333.6|3
1630332960000|2021-08-30 14:16:00|9346.4|9331.4|9347.6|9332.6|9348.6|9333.6|9346.4|9331.4|3
1630332970000|2021-08-30 14:16:10|9346.6|9331.6|9342.9|9327.9|9346.6|9331.6|9342.4|9327.4|8
1630332980000|2021-08-30 14:16:20|9343.2|9328.2|9341.6|9326.6|9344.1|9329.1|9341.6|9326.6|2
1630332990000|2021-08-30 14:16:30|9341.2|9326.2|9343.1|9328.1|9348.3|9333.3|9341.2|9326.2|5
1630333000000|2021-08-30 14:16:40|9343.6|9328.6|9343.3|9328.3|9343.6|9328.6|9343.3|9328.3|0
1630333010000|2021-08-30 14:16:50|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|4
1630333020000|2021-08-30 14:17:00|9342.6|9327.6|9342.4|9327.4|9342.6|9327.6|9342.4|9327.4|0
1630333030000|2021-08-30 14:17:10|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|0
1630333050000|2021-08-30 14:17:30|||||||||1
1630333060000|2021-08-30 14:17:40|9341.8|9326.8|9341.3|9326.3|9341.8|9326.8|9339.8|9324.8|9
1630333070000|2021-08-30 14:17:50|9341.8|9326.8|9341.8|9326.8|9342.6|9327.6|9341.8|9326.8|3
1630333100000|2021-08-30 14:18:20|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|2
1630333110000|2021-08-30 14:18:30|9335.9|9320.9|9337.4|9322.4|9337.4|9322.4|9334.6|9319.6|18
1630333120000|2021-08-30 14:18:40|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|9336.1|9321.1|1
1630333130000|2021-08-30 14:18:50|9334.3|9319.3|9335.6|9320.6|9336.1|9321.1|9334.3|9319.3|33
1630333140000|2021-08-30 14:19:00|9334.8|9319.8|9330.3|9315.3|9334.8|9319.8|9330.3|9315.3|60
1630333150000|2021-08-30 14:19:10|9330.6|9315.6|9332.8|9317.8|9332.8|9317.8|9330.6|9315.6|23
1630333160000|2021-08-30 14:19:20|9332.5|9317.5|9327.2|9312.2|9332.5|9317.5|9327.2|9312.2|16
1630333170000|2021-08-30 14:19:30|9326|9311|9327|9312|9327.5|9312.5|9322.5|9307.5|33
1630333180000|2021-08-30 14:19:40|9326|9311|9326|9311|9326.5|9311.5|9324.3|9309.3|2
1630333190000|2021-08-30 14:19:50|9327|9312|9324.3|9309.3|9327|9312|9324.3|9309.3|5
1630333200000|2021-08-30 14:20:00|9324.1|9309.1|9324.8|9309.8|9324.8|9309.8|9324.1|9309.1|2
1630333210000|2021-08-30 14:20:10|9325.8|9310.8|9330.4|9315.4|9330.4|9315.4|9325.8|9310.8|25
1630333220000|2021-08-30 14:20:20|9330.8|9315.8|9330.8|9315.8|9331.4|9316.4|9330.8|9315.8|1
1630333230000|2021-08-30 14:20:30|9330.3|9315.3|9330|9315|9330.3|9315.3|9330|9315|4
1630333240000|2021-08-30 14:20:40|9329.5|9314.5|9330.3|9315.3|9330.3|9315.3|9329.3|9314.3|1
1630333250000|2021-08-30 14:20:50|9330.6|9315.6|9330.8|9315.8|9330.8|9315.8|9330.6|9315.6|3
1630333260000|2021-08-30 14:21:00|9331.3|9316.3|9330.8|9315.8|9331.3|9316.3|9330.8|9315.8|3
1630333270000|2021-08-30 14:21:10|9329.8|9314.8|9330.3|9315.3|9330.3|9315.3|9329.8|9314.8|5
1630333280000|2021-08-30 14:21:20|9330|9315|9331.8|9316.8|9331.8|9316.8|9329.8|9314.8|17
1630333290000|2021-08-30 14:21:30|9331.5|9316.5|9334.8|9319.8|9335.3|9320.3|9331.3|9316.3|15
1630333300000|2021-08-30 14:21:40|9335.3|9320.3|9336.8|9321.8|9336.8|9321.8|9335.3|9320.3|3
1630333310000|2021-08-30 14:21:50|9337.8|9322.8|9338.8|9323.8|9338.8|9323.8|9337.8|9322.8|3
1630333320000|2021-08-30 14:22:00|9341.3|9326.3|9338.8|9323.8|9341.3|9326.3|9338.3|9323.3|4
1630333330000|2021-08-30 14:22:10|9339.8|9324.8|9337.6|9322.6|9339.9|9324.9|9337.6|9322.6|6
1630333340000|2021-08-30 14:22:20|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|10
1630333350000|2021-08-30 14:22:30|9337.5|9322.5|9335.2|9320.2|9337.5|9322.5|9335.2|9320.2|9
1630333360000|2021-08-30 14:22:40|9335.5|9320.5|9335.4|9320.4|9336|9321|9335.4|9320.4|3
1630333370000|2021-08-30 14:22:50|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|3
1630333380000|2021-08-30 14:23:00|9335.9|9320.9|9341.4|9326.4|9341.4|9326.4|9333.4|9318.4|19
1630333390000|2021-08-30 14:23:10|9341.7|9326.7|9340.9|9325.9|9341.7|9326.7|9340.9|9325.9|0
1630333400000|2021-08-30 14:23:20|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|0
1630333410000|2021-08-30 14:23:30|9340.1|9325.1|9339.4|9324.4|9340.1|9325.1|9339.4|9324.4|0
1630333420000|2021-08-30 14:23:40|9340.1|9325.1|9344|9329|9344|9329|9340.1|9325.1|5
1630333430000|2021-08-30 14:23:50|9344.4|9329.4|9343.4|9328.4|9344.4|9329.4|9343.4|9328.4|1
1630333440000|2021-08-30 14:24:00|9344|9329|9345.4|9330.4|9345.4|9330.4|9344|9329|3
1630333470000|2021-08-30 14:24:30|9347.3|9332.3|9347.7|9332.7|9347.7|9332.7|9346.9|9331.9|1
1630333480000|2021-08-30 14:24:40|9348|9333|9349.7|9334.7|9351.2|9336.2|9348|9333|12
1630333490000|2021-08-30 14:24:50|9348.1|9333.1|9344.7|9329.7|9348.1|9333.1|9344.7|9329.7|1
1630333500000|2021-08-30 14:25:00|9347.2|9332.2|9345.2|9330.2|9347.2|9332.2|9345.2|9330.2|3
1630333510000|2021-08-30 14:25:10|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|9342.2|9327.2|14
1630333520000|2021-08-30 14:25:20|9344.5|9329.5|9350.7|9335.7|9350.7|9335.7|9344.5|9329.5|4
1630333530000|2021-08-30 14:25:30|9358.2|9343.2|9355.1|9340.1|9358.2|9343.2|9355.1|9340.1|8
1630333540000|2021-08-30 14:25:40|9354.7|9339.7|9356.2|9341.2|9356.2|9341.2|9354.7|9339.7|1
1630333550000|2021-08-30 14:25:50|9356.6|9341.6|9355.7|9340.7|9357.2|9342.2|9355.7|9340.7|1
1630333560000|2021-08-30 14:26:00|9356.2|9341.2|9354.2|9339.2|9356.2|9341.2|9354.2|9339.2|3
1630333570000|2021-08-30 14:26:10|9351.9|9336.9|9350.5|9335.5|9351.9|9336.9|9350.4|9335.4|6
1630333580000|2021-08-30 14:26:20|9352.4|9337.4|9353.5|9338.5|9353.5|9338.5|9352.4|9337.4|4
1630333590000|2021-08-30 14:26:30|9353.9|9338.9|9354.4|9339.4|9354.4|9339.4|9353.9|9338.9|0
1630333600000|2021-08-30 14:26:40|9353.9|9338.9|9352.4|9337.4|9353.9|9338.9|9352.4|9337.4|0
1630333620000|2021-08-30 14:27:00|9352|9337|9351.9|9336.9|9352.4|9337.4|9351.9|9336.9|2
1630333630000|2021-08-30 14:27:10|||||||||1
1630333640000|2021-08-30 14:27:20|||||||||1
1630333650000|2021-08-30 14:27:30|||||||||2
1630333660000|2021-08-30 14:27:40|9352.8|9337.8|9354.9|9339.9|9354.9|9339.9|9352.8|9337.8|3
1630333670000|2021-08-30 14:27:50|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1630333680000|2021-08-30 14:28:00|9354.7|9339.7|9354.9|9339.9|9354.9|9339.9|9354.7|9339.7|0
1630333700000|2021-08-30 14:28:20|||||||||1
1630333710000|2021-08-30 14:28:30|9355.9|9340.9|9355.5|9340.5|9355.9|9340.9|9355.5|9340.5|2
1630333730000|2021-08-30 14:28:50|9354.5|9339.5|9355.5|9340.5|9355.5|9340.5|9353.2|9338.2|10
1630333740000|2021-08-30 14:29:00|9355.9|9340.9|9355.7|9340.7|9356|9341|9355.7|9340.7|1
1630333770000|2021-08-30 14:29:30|9355.2|9340.2|9352.7|9337.7|9355.2|9340.2|9352.7|9337.7|6
1630333780000|2021-08-30 14:29:40|9354|9339|9355.5|9340.5|9355.5|9340.5|9354|9339|3
1630333790000|2021-08-30 14:29:50|9356|9341|9360.5|9345.5|9360.5|9345.5|9356|9341|11
1630333800000|2021-08-30 14:30:00|9361.4|9346.4|9364.4|9349.4|9370.9|9355.9|9361.4|9346.4|20
1630333810000|2021-08-30 14:30:10|9364.7|9349.7|9364|9349|9365.7|9350.7|9364|9349|6
1630333820000|2021-08-30 14:30:20|9362.4|9347.4|9364.2|9349.2|9365.2|9350.2|9359|9344|11
1630333830000|2021-08-30 14:30:30|9363.4|9348.4|9362.7|9347.7|9363.4|9348.4|9362.7|9347.7|4
1630333840000|2021-08-30 14:30:40|9362.4|9347.4|9361.2|9346.2|9362.4|9347.4|9359.4|9344.4|9
1630333850000|2021-08-30 14:30:50|9361.9|9346.9|9361.2|9346.2|9361.9|9346.9|9361.2|9346.2|0
1630333860000|2021-08-30 14:31:00|9361|9346|9362.4|9347.4|9362.4|9347.4|9361|9346|5
1630333870000|2021-08-30 14:31:10|9361.1|9346.1|9362.4|9347.4|9362.4|9347.4|9360.7|9345.7|2
1630333880000|2021-08-30 14:31:20|9362|9347|9362.4|9347.4|9362.4|9347.4|9362|9347|1
1630333890000|2021-08-30 14:31:30|9362|9347|9362.4|9347.4|9362.4|9347.4|9362|9347|2
1630333900000|2021-08-30 14:31:40|9362|9347|9362|9347|9362|9347|9362|9347|9
1630333920000|2021-08-30 14:32:00|9363.9|9348.9|9364.4|9349.4|9365.9|9350.9|9363.9|9348.9|3
1630333930000|2021-08-30 14:32:10|9365|9350|9364.7|9349.7|9365.2|9350.2|9364.5|9349.5|2
1630333940000|2021-08-30 14:32:20|9365|9350|9368.9|9353.9|9370.5|9355.5|9364|9349|15
1630333950000|2021-08-30 14:32:30|9368.7|9353.7|9370.5|9355.5|9371.5|9356.5|9366.7|9351.7|6
1630333960000|2021-08-30 14:32:40|9374.2|9359.2|9374.5|9359.5|9374.5|9359.5|9374.2|9359.2|12
1630333970000|2021-08-30 14:32:50|9374.8|9359.8|9377.7|9362.7|9378|9363|9374.7|9359.7|13
1630333980000|2021-08-30 14:33:00|9375|9360|9374.7|9359.7|9375.5|9360.5|9374.7|9359.7|2
1630333990000|2021-08-30 14:33:10|9375|9360|9373.7|9358.7|9375|9360|9373.7|9358.7|2
1630334000000|2021-08-30 14:33:20|9373.4|9358.4|9372|9357|9373.4|9358.4|9372|9357|4
1630334010000|2021-08-30 14:33:30|9372.4|9357.4|9380.5|9365.5|9380.5|9365.5|9372.4|9357.4|11
1630334020000|2021-08-30 14:33:40|9382.8|9367.8|9382.5|9367.5|9384.2|9369.2|9382.3|9367.3|15
1630334030000|2021-08-30 14:33:50|9381|9366|9380.2|9365.2|9381|9366|9379.9|9364.9|2
1630334040000|2021-08-30 14:34:00|9380.8|9365.8|9380.4|9365.4|9381|9366|9380.4|9365.4|2
1630334050000|2021-08-30 14:34:10|9378.4|9363.4|9378.5|9363.5|9378.5|9363.5|9378.3|9363.3|1
1630334080000|2021-08-30 14:34:40|9376.5|9361.5|9375|9360|9376.5|9361.5|9375|9360|3
1630334090000|2021-08-30 14:34:50|9375.2|9360.2|9374.9|9359.9|9375.2|9360.2|9374.9|9359.9|1
1630334100000|2021-08-30 14:35:00|||||||||1
1630334110000|2021-08-30 14:35:10|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1630334120000|2021-08-30 14:35:20|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|2
1630334130000|2021-08-30 14:35:30|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1630334140000|2021-08-30 14:35:40|9375.4|9360.4|9374.7|9359.7|9375.4|9360.4|9374.7|9359.7|2
1630334150000|2021-08-30 14:35:50|9375|9360|9375|9360|9375|9360|9375|9360|1
1630334160000|2021-08-30 14:36:00|9378.9|9363.9|9379.7|9364.7|9381.2|9366.2|9378.9|9363.9|6
1630334170000|2021-08-30 14:36:10|9380.4|9365.4|9377.1|9362.1|9380.4|9365.4|9376.9|9361.9|2
1630334180000|2021-08-30 14:36:20|9377.4|9362.4|9380.4|9365.4|9380.4|9365.4|9377.4|9362.4|1
1630334190000|2021-08-30 14:36:30|9379.7|9364.7|9379.5|9364.5|9379.7|9364.7|9379.4|9364.4|2
1630334200000|2021-08-30 14:36:40|9379.9|9364.9|9381.1|9366.1|9382|9367|9379.9|9364.9|3
1630334210000|2021-08-30 14:36:50|||||||||1
1630334230000|2021-08-30 14:37:10|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|3
1630334240000|2021-08-30 14:37:20|9380.1|9365.1|9377.3|9362.3|9380.1|9365.1|9377.3|9362.3|9
1630334250000|2021-08-30 14:37:30|9376.6|9361.6|9376.1|9361.1|9376.6|9361.6|9376.1|9361.1|0
1630334260000|2021-08-30 14:37:40|9376.4|9361.4|9376.2|9361.2|9376.4|9361.4|9376.2|9361.2|2
1630334270000|2021-08-30 14:37:50|||||||||3
1630334280000|2021-08-30 14:38:00|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|4
1630334290000|2021-08-30 14:38:10|9372.3|9357.3|9371.9|9356.9|9372.3|9357.3|9371.9|9356.9|0
1630334300000|2021-08-30 14:38:20|9371.6|9356.6|9371.7|9356.7|9371.7|9356.7|9371.6|9356.6|2
1630334310000|2021-08-30 14:38:30|9370.7|9355.7|9370.6|9355.6|9370.7|9355.7|9370.6|9355.6|3
1630334320000|2021-08-30 14:38:40|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1630334330000|2021-08-30 14:38:50|9370.4|9355.4|9375.4|9360.4|9375.7|9360.7|9370.4|9355.4|24
1630334340000|2021-08-30 14:39:00|9375.1|9360.1|9374.4|9359.4|9375.4|9360.4|9374.4|9359.4|0
1630334350000|2021-08-30 14:39:10|9373.4|9358.4|9373.1|9358.1|9373.4|9358.4|9373.1|9358.1|1
1630334360000|2021-08-30 14:39:20|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|5
1630334370000|2021-08-30 14:39:30|9379.2|9364.2|9375.2|9360.2|9379.2|9364.2|9375.2|9360.2|5
1630334380000|2021-08-30 14:39:40|9378.7|9363.7|9378.2|9363.2|9378.7|9363.7|9378.2|9363.2|1
1630334400000|2021-08-30 14:40:00|9377.7|9362.7|9378.7|9363.7|9378.7|9363.7|9377.7|9362.7|2
1630334410000|2021-08-30 14:40:10|9378.4|9363.4|9377.9|9362.9|9378.4|9363.4|9377.9|9362.9|1
1630334430000|2021-08-30 14:40:30|||||||||1
1630334450000|2021-08-30 14:40:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|3
1630334460000|2021-08-30 14:41:00|9377.4|9362.4|9382.9|9367.9|9384.2|9369.2|9377.4|9362.4|3
1630334470000|2021-08-30 14:41:10|9382.4|9367.4|9380.5|9365.5|9382.4|9367.4|9379.9|9364.9|0
1630334480000|2021-08-30 14:41:20|9380.7|9365.7|9381.9|9366.9|9382.4|9367.4|9380.4|9365.4|5
1630334490000|2021-08-30 14:41:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|2
1630334500000|2021-08-30 14:41:40|9379.8|9364.8|9378.1|9363.1|9379.8|9364.8|9378.1|9363.1|7
1630334510000|2021-08-30 14:41:50|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|1
1630334520000|2021-08-30 14:42:00|||||||||1
1630334530000|2021-08-30 14:42:10|9376.5|9361.5|9372.7|9357.7|9376.5|9361.5|9372.4|9357.4|5
1630334540000|2021-08-30 14:42:20|||||||||1
1630334550000|2021-08-30 14:42:30|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1630334560000|2021-08-30 14:42:40|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|2
1630334570000|2021-08-30 14:42:50|||||||||1
1630334580000|2021-08-30 14:43:00|||||||||2
1630334590000|2021-08-30 14:43:10|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|12
1630334600000|2021-08-30 14:43:20|9374.5|9359.5|9374.9|9359.9|9375.2|9360.2|9374.5|9359.5|3
1630334610000|2021-08-30 14:43:30|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1630334630000|2021-08-30 14:43:50|||||||||1
1630334640000|2021-08-30 14:44:00|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|6
1630334650000|2021-08-30 14:44:10|9373|9358|9372.7|9357.7|9373|9358|9372.7|9357.7|1
1630334660000|2021-08-30 14:44:20|||||||||1
1630334680000|2021-08-30 14:44:40|||||||||2
1630334690000|2021-08-30 14:44:50|||||||||1
1630334700000|2021-08-30 14:45:00|9376.6|9361.6|9376.1|9361.1|9377.1|9362.1|9374.7|9359.7|7
1630334730000|2021-08-30 14:45:30|9376.4|9361.4|9375.8|9360.8|9376.4|9361.4|9375.8|9360.8|45
1630334740000|2021-08-30 14:45:40|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|27
1630334760000|2021-08-30 14:46:00|9376.8|9361.8|9383.6|9368.6|9384.8|9369.8|9376.8|9361.8|5
1630334770000|2021-08-30 14:46:10|9383.9|9368.9|9385|9370|9385|9370|9383.1|9368.1|1
1630334780000|2021-08-30 14:46:20|9386.3|9371.3|9387|9372|9387.3|9372.3|9386.3|9371.3|4
1630334790000|2021-08-30 14:46:30|9386.3|9371.3|9385.4|9370.4|9386.3|9371.3|9385.1|9370.1|0
1630334800000|2021-08-30 14:46:40|9386|9371|9385.9|9370.9|9386|9371|9384.6|9369.6|8
1630334810000|2021-08-30 14:46:50|9387.9|9372.9|9389.8|9374.8|9389.8|9374.8|9387.9|9372.9|4
1630334820000|2021-08-30 14:47:00|9390.4|9375.4|9392.4|9377.4|9392.4|9377.4|9390.4|9375.4|2
1630334830000|2021-08-30 14:47:10|9392.6|9377.6|9392|9377|9392.6|9377.6|9392|9377|2
1630334840000|2021-08-30 14:47:20|9391.1|9376.1|9392.3|9377.3|9392.3|9377.3|9391.1|9376.1|3
1630334850000|2021-08-30 14:47:30|9392.6|9377.6|9391.1|9376.1|9392.6|9377.6|9391.1|9376.1|5
1630334860000|2021-08-30 14:47:40|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|1
1630334870000|2021-08-30 14:47:50|9390.8|9375.8|9391|9376|9391|9376|9390.8|9375.8|0
1630334880000|2021-08-30 14:48:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1630334890000|2021-08-30 14:48:10|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.1|9377.1|1
1630334900000|2021-08-30 14:48:20|9395.9|9380.9|9395.3|9380.3|9395.9|9380.9|9395.3|9380.3|8
1630334910000|2021-08-30 14:48:30|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|2
1630334920000|2021-08-30 14:48:40|9395.1|9380.1|9401.4|9386.4|9401.4|9386.4|9395.1|9380.1|5
1630334930000|2021-08-30 14:48:50|9402.9|9387.9|9403.9|9388.9|9404.3|9389.3|9402.9|9387.9|4
1630334940000|2021-08-30 14:49:00|9403.3|9388.3|9405.8|9390.8|9405.8|9390.8|9398.9|9383.9|24
1630334950000|2021-08-30 14:49:10|9405.3|9390.3|9401.8|9386.8|9405.3|9390.3|9401.8|9386.8|2
1630334960000|2021-08-30 14:49:20|9401.6|9386.6|9401.5|9386.5|9401.6|9386.6|9401.5|9386.5|3
1630334970000|2021-08-30 14:49:30|9401.1|9386.1|9401.4|9386.4|9401.4|9386.4|9400.9|9385.9|5
1630334980000|2021-08-30 14:49:40|9401.3|9386.3|9399.4|9384.4|9401.3|9386.3|9396.6|9381.6|11
1630334990000|2021-08-30 14:49:50|9399.8|9384.8|9397.6|9382.6|9400.4|9385.4|9397.6|9382.6|1
1630335000000|2021-08-30 14:50:00|9397.1|9382.1|9399.2|9384.2|9399.2|9384.2|9397.1|9382.1|7
1630335010000|2021-08-30 14:50:10|9399|9384|9398.7|9383.7|9399|9384|9398.7|9383.7|3
1630335030000|2021-08-30 14:50:30|9400.1|9385.1|9400.9|9385.9|9401.6|9386.6|9400.1|9385.1|2
1630335040000|2021-08-30 14:50:40|||||||||1
1630335050000|2021-08-30 14:50:50|9401.3|9386.3|9400.6|9385.6|9401.3|9386.3|9400.6|9385.6|1
1630335080000|2021-08-30 14:51:20|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1630335100000|2021-08-30 14:51:40|||||||||1
1630335110000|2021-08-30 14:51:50|9402.1|9387.1|9401.4|9386.4|9402.1|9387.1|9401.4|9386.4|1
1630335120000|2021-08-30 14:52:00|9401.1|9386.1|9397.3|9382.3|9401.1|9386.1|9397.3|9382.3|3
1630335130000|2021-08-30 14:52:10|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|1
1630335150000|2021-08-30 14:52:30|9397.8|9382.8|9397.6|9382.6|9397.8|9382.8|9397.6|9382.6|1
1630335160000|2021-08-30 14:52:40|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630335170000|2021-08-30 14:52:50|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.3|9383.3|2
1630335190000|2021-08-30 14:53:10|||||||||1
1630335200000|2021-08-30 14:53:20|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|0
1630335210000|2021-08-30 14:53:30|||||||||2
1630335230000|2021-08-30 14:53:50|||||||||2
1630335240000|2021-08-30 14:54:00|||||||||1
1630335250000|2021-08-30 14:54:10|9399.3|9384.3|9399.4|9384.4|9399.6|9384.6|9399.1|9384.1|3
1630335260000|2021-08-30 14:54:20|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|1
1630335270000|2021-08-30 14:54:30|9401.4|9386.4|9404.1|9389.1|9405.1|9390.1|9401.4|9386.4|10
1630335300000|2021-08-30 14:55:00|9404.3|9389.3|9404.8|9389.8|9405.3|9390.3|9404.3|9389.3|2
1630335310000|2021-08-30 14:55:10|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|0
1630335330000|2021-08-30 14:55:30|9404.8|9389.8|9403.3|9388.3|9404.8|9389.8|9403.3|9388.3|1
1630335350000|2021-08-30 14:55:50|||||||||2
1630335360000|2021-08-30 14:56:00|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|1
1630335370000|2021-08-30 14:56:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|1
1630335380000|2021-08-30 14:56:20|9402.9|9387.9|9401.9|9386.9|9402.9|9387.9|9401.9|9386.9|6
1630335400000|2021-08-30 14:56:40|9400.6|9385.6|9401.1|9386.1|9401.4|9386.4|9400.6|9385.6|6
1630335410000|2021-08-30 14:56:50|9400.9|9385.9|9400.1|9385.1|9400.9|9385.9|9400.1|9385.1|1
1630335420000|2021-08-30 14:57:00|9398.9|9383.9|9397.8|9382.8|9398.9|9383.9|9397.8|9382.8|2
1630335430000|2021-08-30 14:57:10|9397.1|9382.1|9395.1|9380.1|9397.1|9382.1|9395.1|9380.1|4
1630335440000|2021-08-30 14:57:20|9394.8|9379.8|9393.4|9378.4|9394.8|9379.8|9393.4|9378.4|1
1630335450000|2021-08-30 14:57:30|9392.9|9377.9|9392.3|9377.3|9392.9|9377.9|9392.3|9377.3|3
1630335460000|2021-08-30 14:57:40|9393.2|9378.2|9397.3|9382.3|9397.3|9382.3|9393.2|9378.2|1
1630335480000|2021-08-30 14:58:00|9397.4|9382.4|9397.8|9382.8|9397.8|9382.8|9397.4|9382.4|0
1630335510000|2021-08-30 14:58:30|||||||||2
1630335520000|2021-08-30 14:58:40|9397.2|9382.2|9394.4|9379.4|9397.2|9382.2|9394.1|9379.1|1
1630335530000|2021-08-30 14:58:50|9394.6|9379.6|9396.3|9381.3|9398.3|9383.3|9394.6|9379.6|2
1630335570000|2021-08-30 14:59:30|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1630335580000|2021-08-30 14:59:40|9395.6|9380.6|9392.9|9377.9|9395.6|9380.6|9392.8|9377.8|3
1630335590000|2021-08-30 14:59:50|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|4
1630335600000|2021-08-30 15:00:00|9393.4|9378.4|9392.4|9377.4|9393.9|9378.9|9392.4|9377.4|2
1630335620000|2021-08-30 15:00:20|9393.4|9378.4|9393.9|9378.9|9393.9|9378.9|9393.4|9378.4|0
1630335650000|2021-08-30 15:00:50|9394.9|9379.9|9390.9|9375.9|9394.9|9379.9|9390.9|9375.9|1
1630335660000|2021-08-30 15:01:00|9390.6|9375.6|9392.6|9377.6|9392.6|9377.6|9390.6|9375.6|8
1630335690000|2021-08-30 15:01:30|9392|9377|9391.3|9376.3|9392|9377|9391.3|9376.3|0
1630335700000|2021-08-30 15:01:40|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|1
1630335720000|2021-08-30 15:02:00|9390.6|9375.6|9391.1|9376.1|9391.1|9376.1|9390.6|9375.6|0
1630335750000|2021-08-30 15:02:30|9395.1|9380.1|9391.9|9376.9|9395.4|9380.4|9391.4|9376.4|2
1630335760000|2021-08-30 15:02:40|9392.6|9377.6|9392.9|9377.9|9392.9|9377.9|9392.6|9377.6|0
1630335770000|2021-08-30 15:02:50|||||||||1
1630335780000|2021-08-30 15:03:00|9392.7|9377.7|9395.2|9380.2|9395.2|9380.2|9392.7|9377.7|13
1630335790000|2021-08-30 15:03:10|9394.3|9379.3|9395.4|9380.4|9395.4|9380.4|9394.3|9379.3|11
1630335830000|2021-08-30 15:03:50|9395.1|9380.1|9394.9|9379.9|9395.1|9380.1|9394.9|9379.9|0
1630335840000|2021-08-30 15:04:00|9394.8|9379.8|9387.8|9372.8|9394.8|9379.8|9387.8|9372.8|6
1630335850000|2021-08-30 15:04:10|9387.5|9372.5|9389.6|9374.6|9390.1|9375.1|9385.4|9370.4|8
1630335860000|2021-08-30 15:04:20|9389.1|9374.1|9390.2|9375.2|9390.2|9375.2|9389.1|9374.1|4
1630335880000|2021-08-30 15:04:40|9389.6|9374.6|9389.1|9374.1|9389.6|9374.6|9387.2|9372.2|2
1630335890000|2021-08-30 15:04:50|9387.1|9372.1|9386.1|9371.1|9387.2|9372.2|9385.6|9370.6|9
1630335900000|2021-08-30 15:05:00|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|3
1630335910000|2021-08-30 15:05:10|9387.1|9372.1|9386.9|9371.9|9387.1|9372.1|9386.9|9371.9|1
1630335920000|2021-08-30 15:05:20|||||||||1
1630335970000|2021-08-30 15:06:10|9387.2|9372.2|9387.1|9372.1|9387.4|9372.4|9386.9|9371.9|0
1630335990000|2021-08-30 15:06:30|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1630336000000|2021-08-30 15:06:40|9387.5|9372.5|9386.9|9371.9|9387.5|9372.5|9386.9|9371.9|1
1630336020000|2021-08-30 15:07:00|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1630336030000|2021-08-30 15:07:10|9391.4|9376.4|9392.4|9377.4|9392.4|9377.4|9391.4|9376.4|4
1630336040000|2021-08-30 15:07:20|9391.8|9376.8|9391.4|9376.4|9391.8|9376.8|9391.4|9376.4|0
1630336070000|2021-08-30 15:07:50|9392.9|9377.9|9392.9|9377.9|9393.4|9378.4|9392.4|9377.4|2
1630336080000|2021-08-30 15:08:00|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|0
1630336090000|2021-08-30 15:08:10|9390.3|9375.3|9388.4|9373.4|9390.3|9375.3|9388.4|9373.4|4
1630336100000|2021-08-30 15:08:20|9388.1|9373.1|9387.9|9372.9|9388.1|9373.1|9387.9|9372.9|0
1630336120000|2021-08-30 15:08:40|9386.4|9371.4|9386.4|9371.4|9387.4|9372.4|9386.4|9371.4|0
1630336130000|2021-08-30 15:08:50|9386.2|9371.2|9386.9|9371.9|9386.9|9371.9|9386.2|9371.2|1
1630336150000|2021-08-30 15:09:10|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|0
1630336160000|2021-08-30 15:09:20|9386.4|9371.4|9383.4|9368.4|9386.4|9371.4|9383.4|9368.4|2
1630336170000|2021-08-30 15:09:30|9383.1|9368.1|9383.9|9368.9|9385.4|9370.4|9383.1|9368.1|3
1630336180000|2021-08-30 15:09:40|9384.4|9369.4|9383.9|9368.9|9384.4|9369.4|9383.9|9368.9|0
1630336200000|2021-08-30 15:10:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1630336230000|2021-08-30 15:10:30|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|4
1630336240000|2021-08-30 15:10:40|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|0
1630336250000|2021-08-30 15:10:50|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1630336260000|2021-08-30 15:11:00|9380.6|9365.6|9380.1|9365.1|9380.6|9365.6|9380.1|9365.1|0
1630336270000|2021-08-30 15:11:10|9380.4|9365.4|9379.8|9364.8|9380.4|9365.4|9379.8|9364.8|2
1630336280000|2021-08-30 15:11:20|9379.2|9364.2|9381.1|9366.1|9381.1|9366.1|9377.1|9362.1|5
1630336290000|2021-08-30 15:11:30|9384.1|9369.1|9385.6|9370.6|9386.4|9371.4|9384.1|9369.1|6
1630336320000|2021-08-30 15:12:00|9385.1|9370.1|9384.6|9369.6|9385.1|9370.1|9384.5|9369.5|1
1630336330000|2021-08-30 15:12:10|9384.1|9369.1|9382.6|9367.6|9384.1|9369.1|9382.6|9367.6|5
1630336340000|2021-08-30 15:12:20|||||||||1
1630336350000|2021-08-30 15:12:30|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|1
1630336380000|2021-08-30 15:13:00|9382.1|9367.1|9384.1|9369.1|9384.1|9369.1|9382.1|9367.1|2
1630336390000|2021-08-30 15:13:10|9383.8|9368.8|9383.5|9368.5|9383.8|9368.8|9383.5|9368.5|3
1630336400000|2021-08-30 15:13:20|9383.4|9368.4|9383.6|9368.6|9383.6|9368.6|9383.4|9368.4|0
1630336410000|2021-08-30 15:13:30|9383.1|9368.1|9382.1|9367.1|9383.1|9368.1|9382.1|9367.1|1
1630336430000|2021-08-30 15:13:50|9382.4|9367.4|9382|9367|9382.6|9367.6|9382|9367|1
1630336440000|2021-08-30 15:14:00|9381.6|9366.6|9378.1|9363.1|9381.6|9366.6|9378.1|9363.1|1
1630336470000|2021-08-30 15:14:30|9377.8|9362.8|9377.6|9362.6|9377.8|9362.8|9377.6|9362.6|2
1630336480000|2021-08-30 15:14:40|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|1
1630336500000|2021-08-30 15:15:00|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|4
1630336510000|2021-08-30 15:15:10|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1630336530000|2021-08-30 15:15:30|9375.5|9360.5|9380.4|9365.4|9380.4|9365.4|9375.5|9360.5|17
1630336540000|2021-08-30 15:15:40|||||||||5
1630336550000|2021-08-30 15:15:50|9381.1|9366.1|9380.9|9365.9|9381.4|9366.4|9380.8|9365.8|0
1630336560000|2021-08-30 15:16:00|9381.1|9366.1|9383.1|9368.1|9384.1|9369.1|9381.1|9366.1|1
1630336570000|2021-08-30 15:16:10|9382.6|9367.6|9382.9|9367.9|9382.9|9367.9|9382.6|9367.6|1
1630336580000|2021-08-30 15:16:20|9383.2|9368.2|9383.2|9368.2|9383.4|9368.4|9383.1|9368.1|0
1630336590000|2021-08-30 15:16:30|9383.6|9368.6|9380.1|9365.1|9383.6|9368.6|9380.1|9365.1|5
1630336600000|2021-08-30 15:16:40|9380.7|9365.7|9381.1|9366.1|9381.1|9366.1|9380.7|9365.7|1
1630336650000|2021-08-30 15:17:30|9380.8|9365.8|9378.6|9363.6|9380.8|9365.8|9378.6|9363.6|1
1630336660000|2021-08-30 15:17:40|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|0
1630336680000|2021-08-30 15:18:00|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|0
1630336710000|2021-08-30 15:18:30|9378.2|9363.2|9378.1|9363.1|9379.1|9364.1|9378.1|9363.1|4
1630336740000|2021-08-30 15:19:00|9379.1|9364.1|9378.1|9363.1|9379.1|9364.1|9378.1|9363.1|1
1630336770000|2021-08-30 15:19:30|||||||||1
1630336790000|2021-08-30 15:19:50|||||||||1
1630336820000|2021-08-30 15:20:20|9378.7|9363.7|9377.6|9362.6|9379.1|9364.1|9377.6|9362.6|1
1630336830000|2021-08-30 15:20:30|||||||||1
1630336840000|2021-08-30 15:20:40|9377|9362|9377.6|9362.6|9377.6|9362.6|9376.6|9361.6|1
1630336860000|2021-08-30 15:21:00|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|0
1630336880000|2021-08-30 15:21:20|9380.6|9365.6|9381.4|9366.4|9382.1|9367.1|9380|9365|4
1630336890000|2021-08-30 15:21:30|9381.6|9366.6|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|1
1630336900000|2021-08-30 15:21:40|9383.1|9368.1|9382.1|9367.1|9383.1|9368.1|9382.1|9367.1|0
1630336910000|2021-08-30 15:21:50|9384.1|9369.1|9382.1|9367.1|9384.1|9369.1|9382.1|9367.1|2
1630336920000|2021-08-30 15:22:00|||||||||1
1630336950000|2021-08-30 15:22:30|9383.1|9368.1|9382.6|9367.6|9384.1|9369.1|9382.6|9367.6|4
1630336980000|2021-08-30 15:23:00|9382.3|9367.3|9382.1|9367.1|9382.3|9367.3|9382.1|9367.1|0
1630337010000|2021-08-30 15:23:30|9379.1|9364.1|9379.6|9364.6|9379.6|9364.6|9379.1|9364.1|5
1630337020000|2021-08-30 15:23:40|||||||||1
1630337030000|2021-08-30 15:23:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|1
1630337060000|2021-08-30 15:24:20|||||||||1
1630337070000|2021-08-30 15:24:30|9378.5|9363.5|9377.1|9362.1|9378.5|9363.5|9377.1|9362.1|1
1630337080000|2021-08-30 15:24:40|||||||||1
1630337090000|2021-08-30 15:24:50|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|1
1630337100000|2021-08-30 15:25:00|9377|9362|9372.9|9357.9|9377|9362|9372.9|9357.9|16
1630337110000|2021-08-30 15:25:10|9373.7|9358.7|9375.1|9360.1|9375.1|9360.1|9373.7|9358.7|1
1630337120000|2021-08-30 15:25:20|9374.9|9359.9|9374.5|9359.5|9376.7|9361.7|9374.5|9359.5|4
1630337130000|2021-08-30 15:25:30|9374.9|9359.9|9374.7|9359.7|9374.9|9359.9|9374.7|9359.7|1
1630337140000|2021-08-30 15:25:40|||||||||1
1630337150000|2021-08-30 15:25:50|9374.2|9359.2|9374.7|9359.7|9374.7|9359.7|9374.2|9359.2|1
1630337180000|2021-08-30 15:26:20|||||||||1
1630337190000|2021-08-30 15:26:30|||||||||1
1630337210000|2021-08-30 15:26:50|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|2
1630337220000|2021-08-30 15:27:00|9376.4|9361.4|9376.6|9361.6|9376.9|9361.9|9376.4|9361.4|3
1630337250000|2021-08-30 15:27:30|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|4
1630337260000|2021-08-30 15:27:40|9374.1|9359.1|9373.6|9358.6|9374.1|9359.1|9373.6|9358.6|1
1630337270000|2021-08-30 15:27:50|||||||||1
1630337280000|2021-08-30 15:28:00|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|13
1630337290000|2021-08-30 15:28:10|9372.6|9357.6|9373.2|9358.2|9373.2|9358.2|9372.6|9357.6|1
1630337300000|2021-08-30 15:28:20|9370.8|9355.8|9369.8|9354.8|9370.8|9355.8|9369.8|9354.8|1
1630337310000|2021-08-30 15:28:30|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|2
1630337330000|2021-08-30 15:28:50|9367.8|9352.8|9369.7|9354.7|9369.7|9354.7|9367.7|9352.7|1
1630337340000|2021-08-30 15:29:00|9369.8|9354.8|9367.5|9352.5|9369.8|9354.8|9367.5|9352.5|2
1630337350000|2021-08-30 15:29:10|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1630337370000|2021-08-30 15:29:30|||||||||1
1630337390000|2021-08-30 15:29:50|||||||||1
1630337400000|2021-08-30 15:30:00|9367|9352|9366.8|9351.8|9367|9352|9366.8|9351.8|0
1630337430000|2021-08-30 15:30:30|9365.9|9350.9|9364.3|9349.3|9365.9|9350.9|9364.3|9349.3|6
1630337440000|2021-08-30 15:30:40|||||||||1
1630337460000|2021-08-30 15:31:00|9366.5|9351.5|9368.8|9353.8|9368.8|9353.8|9366.5|9351.5|6
1630337470000|2021-08-30 15:31:10|9370.3|9355.3|9371.5|9356.5|9371.5|9356.5|9370.3|9355.3|1
1630337480000|2021-08-30 15:31:20|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1630337490000|2021-08-30 15:31:30|9372.3|9357.3|9369.8|9354.8|9372.3|9357.3|9369.8|9354.8|5
1630337540000|2021-08-30 15:32:20|9369.3|9354.3|9368.8|9353.8|9369.3|9354.3|9368.8|9353.8|0
1630337550000|2021-08-30 15:32:30|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|4
1630337580000|2021-08-30 15:33:00|9366.8|9351.8|9367.8|9352.8|9370.8|9355.8|9366.8|9351.8|7
1630337600000|2021-08-30 15:33:20|9367.5|9352.5|9367.3|9352.3|9367.5|9352.5|9367.3|9352.3|0
1630337610000|2021-08-30 15:33:30|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|1
1630337620000|2021-08-30 15:33:40|9366.5|9351.5|9366.3|9351.3|9366.5|9351.5|9366.3|9351.3|0
1630337630000|2021-08-30 15:33:50|9365.8|9350.8|9364|9349|9365.8|9350.8|9364|9349|2
1630337640000|2021-08-30 15:34:00|9363.3|9348.3|9362.8|9347.8|9363.3|9348.3|9362.8|9347.8|1
1630337670000|2021-08-30 15:34:30|9362.3|9347.3|9364.3|9349.3|9364.3|9349.3|9362.3|9347.3|2
1630337690000|2021-08-30 15:34:50|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630337700000|2021-08-30 15:35:00|9365.2|9350.2|9365.3|9350.3|9365.3|9350.3|9365.2|9350.2|5
1630337710000|2021-08-30 15:35:10|9364.7|9349.7|9380.7|9365.7|9380.7|9365.7|9364.3|9349.3|6
1630337720000|2021-08-30 15:35:20|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|2
1630337730000|2021-08-30 15:35:30|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|0
1630337740000|2021-08-30 15:35:40|9376.8|9361.8|9377|9362|9377|9362|9375.5|9360.5|17
1630337750000|2021-08-30 15:35:50|9376|9361|9379.8|9364.8|9380.1|9365.1|9376|9361|3
1630337760000|2021-08-30 15:36:00|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|0
1630337810000|2021-08-30 15:36:50|9380.3|9365.3|9382.6|9367.6|9382.6|9367.6|9380.3|9365.3|6
1630337820000|2021-08-30 15:37:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1630337830000|2021-08-30 15:37:10|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|2
1630337850000|2021-08-30 15:37:30|9383.1|9368.1|9381.8|9366.8|9383.1|9368.1|9381.8|9366.8|2
1630337860000|2021-08-30 15:37:40|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|0
1630337870000|2021-08-30 15:37:50|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|1
1630337910000|2021-08-30 15:38:30|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|0
1630337920000|2021-08-30 15:38:40|9382.3|9367.3|9380.9|9365.9|9382.3|9367.3|9380.9|9365.9|1
1630337930000|2021-08-30 15:38:50|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|1
1630337940000|2021-08-30 15:39:00|9381.3|9366.3|9380|9365|9381.3|9366.3|9380|9365|1
1630338010000|2021-08-30 15:40:10|9375.5|9360.5|9374.1|9359.1|9375.5|9360.5|9373.1|9358.1|0
1630338040000|2021-08-30 15:40:40|9373.8|9358.8|9373.6|9358.6|9373.8|9358.8|9373.6|9358.6|0
1630338060000|2021-08-30 15:41:00|9374.6|9359.6|9376.6|9361.6|9376.6|9361.6|9370.1|9355.1|8
1630338070000|2021-08-30 15:41:10|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1630338080000|2021-08-30 15:41:20|9378.7|9363.7|9381.9|9366.9|9381.9|9366.9|9378.7|9363.7|6
1630338100000|2021-08-30 15:41:40|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|1
1630338170000|2021-08-30 15:42:50|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|2
1630338190000|2021-08-30 15:43:10|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1630338200000|2021-08-30 15:43:20|9373.8|9358.8|9374.6|9359.6|9374.6|9359.6|9373.8|9358.8|1
1630338210000|2021-08-30 15:43:30|9376.1|9361.1|9377.6|9362.6|9377.6|9362.6|9376.1|9361.1|0
1630338220000|2021-08-30 15:43:40|9377.9|9362.9|9378.1|9363.1|9378.1|9363.1|9377.9|9362.9|0
1630338230000|2021-08-30 15:43:50|9380.1|9365.1|9382.1|9367.1|9383.1|9368.1|9380.1|9365.1|3
1630338240000|2021-08-30 15:44:00|9382.4|9367.4|9382.6|9367.6|9382.6|9367.6|9382.4|9367.4|0
1630338250000|2021-08-30 15:44:10|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|1
1630338270000|2021-08-30 15:44:30|9381.3|9366.3|9379.1|9364.1|9381.3|9366.3|9379.1|9364.1|6
1630338280000|2021-08-30 15:44:40|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1630338290000|2021-08-30 15:44:50|9379.3|9364.3|9379.1|9364.1|9379.3|9364.3|9378.8|9363.8|1
1630338300000|2021-08-30 15:45:00|9379.3|9364.3|9379.9|9364.9|9379.9|9364.9|9379.3|9364.3|1
1630338310000|2021-08-30 15:45:10|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|1
1630338440000|2021-08-30 15:47:20|9379|9364|9376.8|9361.8|9379|9364|9376.8|9361.8|2
1630338450000|2021-08-30 15:47:30|9376.9|9361.9|9376.6|9361.6|9377.3|9362.3|9375.3|9360.3|2
1630338460000|2021-08-30 15:47:40|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1630338540000|2021-08-30 15:49:00|||||||||1
1630338600000|2021-08-30 15:50:00|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1630338610000|2021-08-30 15:50:10|||||||||1
1630338670000|2021-08-30 15:51:10|9379.9|9364.9|9380.3|9365.3|9380.3|9365.3|9379.9|9364.9|6
1630338690000|2021-08-30 15:51:30|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|1
1630338710000|2021-08-30 15:51:50|9382.1|9367.1|9385.4|9370.4|9385.4|9370.4|9382.1|9367.1|13
1630338720000|2021-08-30 15:52:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|3
1630338730000|2021-08-30 15:52:10|9386.4|9371.4|9388.3|9373.3|9388.3|9373.3|9386.4|9371.4|1
1630338740000|2021-08-30 15:52:20|9389.3|9374.3|9389.8|9374.8|9389.8|9374.8|9389.3|9374.3|3
1630338750000|2021-08-30 15:52:30|||||||||2
1630338780000|2021-08-30 15:53:00|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1630338790000|2021-08-30 15:53:10|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1630338820000|2021-08-30 15:53:40|9384.8|9369.8|9384.4|9369.4|9384.8|9369.8|9384.4|9369.4|0
1630338850000|2021-08-30 15:54:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1630338870000|2021-08-30 15:54:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1630338880000|2021-08-30 15:54:40|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1630338920000|2021-08-30 15:55:20|9385|9370|9385|9370|9385|9370|9385|9370|0
1630338930000|2021-08-30 15:55:30|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630338980000|2021-08-30 15:56:20|9389|9374|9391|9376|9392|9377|9389|9374|10
1630338990000|2021-08-30 15:56:30|9390.5|9375.5|9391.5|9376.5|9391.5|9376.5|9390.5|9375.5|4
1630339010000|2021-08-30 15:56:50|||||||||1
1630339020000|2021-08-30 15:57:00|9391|9376|9391.5|9376.5|9391.5|9376.5|9391|9376|1
1630339050000|2021-08-30 15:57:30|9391|9376|9389.7|9374.7|9391|9376|9389.7|9374.7|8
1630339060000|2021-08-30 15:57:40|9388.5|9373.5|9387.3|9372.3|9388.5|9373.5|9387.3|9372.3|2
1630339070000|2021-08-30 15:57:50|9385.4|9370.4|9384.7|9369.7|9385.4|9370.4|9384.7|9369.7|0
1630339080000|2021-08-30 15:58:00|9384.5|9369.5|9383.5|9368.5|9384.5|9369.5|9383.5|9368.5|0
1630339090000|2021-08-30 15:58:10|9383.2|9368.2|9383|9368|9383.2|9368.2|9383|9368|1
1630339130000|2021-08-30 15:58:50|9384|9369|9384|9369|9384|9369|9384|9369|0
1630339140000|2021-08-30 15:59:00|9383.6|9368.6|9380|9365|9383.6|9368.6|9380|9365|6
1630339150000|2021-08-30 15:59:10|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1630339200000|2021-08-30 16:00:00|9379.5|9364.5|9386|9371|9386|9371|9379.5|9364.5|6
1630339260000|2021-08-30 16:01:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|1
1630339270000|2021-08-30 16:01:10|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630339290000|2021-08-30 16:01:30|9386.7|9371.7|9388.5|9373.5|9389.1|9374.1|9386.7|9371.7|3
1630339300000|2021-08-30 16:01:40|9389|9374|9388.8|9373.8|9389|9374|9388.8|9373.8|0
1630339320000|2021-08-30 16:02:00|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|3
1630339330000|2021-08-30 16:02:10|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1630339340000|2021-08-30 16:02:20|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|2
1630339350000|2021-08-30 16:02:30|||||||||1
1630339360000|2021-08-30 16:02:40|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|2
1630339380000|2021-08-30 16:03:00|9389|9374|9384.3|9369.3|9389|9374|9383.8|9368.8|3
1630339390000|2021-08-30 16:03:10|9384|9369|9384|9369|9384|9369|9384|9369|0
1630339410000|2021-08-30 16:03:30|9384.9|9369.9|9385|9370|9385|9370|9384.9|9369.9|4
1630339440000|2021-08-30 16:04:00|||||||||2
1630339470000|2021-08-30 16:04:30|9384.7|9369.7|9384.5|9369.5|9384.7|9369.7|9384.2|9369.2|1
1630339480000|2021-08-30 16:04:40|9385|9370|9385|9370|9385|9370|9385|9370|0
1630339500000|2021-08-30 16:05:00|9385.3|9370.3|9390|9375|9390|9375|9385.3|9370.3|1
1630339510000|2021-08-30 16:05:10|9389|9374|9388.5|9373.5|9389.5|9374.5|9388.5|9373.5|7
1630339530000|2021-08-30 16:05:30|9388|9373|9388|9373|9388|9373|9388|9373|0
1630339560000|2021-08-30 16:06:00|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|9390.6|9375.6|1
1630339570000|2021-08-30 16:06:10|9391|9376|9391.7|9376.7|9392|9377|9391|9376|0
1630339580000|2021-08-30 16:06:20|9391.5|9376.5|9391.1|9376.1|9391.5|9376.5|9390.5|9375.5|2
1630339590000|2021-08-30 16:06:30|9391.5|9376.5|9391.7|9376.7|9391.7|9376.7|9391.5|9376.5|1
1630339600000|2021-08-30 16:06:40|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1630339610000|2021-08-30 16:06:50|9386.7|9371.7|9386|9371|9386.7|9371.7|9385.5|9370.5|7
1630339630000|2021-08-30 16:07:10|9386.2|9371.2|9387|9372|9387|9372|9386.2|9371.2|1
1630339640000|2021-08-30 16:07:20|||||||||1
1630339650000|2021-08-30 16:07:30|9387.2|9372.2|9387.7|9372.7|9387.7|9372.7|9387.2|9372.2|0
1630339660000|2021-08-30 16:07:40|9388.3|9373.3|9385.3|9370.3|9388.7|9373.7|9385.3|9370.3|3
1630339680000|2021-08-30 16:08:00|9385.7|9370.7|9389.2|9374.2|9389.2|9374.2|9385.7|9370.7|6
1630339690000|2021-08-30 16:08:10|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.3|9374.3|1
1630339710000|2021-08-30 16:08:30|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1630339720000|2021-08-30 16:08:40|9390.7|9375.7|9389.8|9374.8|9390.7|9375.7|9389.6|9374.6|3
1630339740000|2021-08-30 16:09:00|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|2
1630339750000|2021-08-30 16:09:10|9389.7|9374.7|9389.3|9374.3|9389.7|9374.7|9389.3|9374.3|0
1630339760000|2021-08-30 16:09:20|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|1
1630339800000|2021-08-30 16:10:00|9391.3|9376.3|9390.8|9375.8|9392.3|9377.3|9390.3|9375.3|5
1630339810000|2021-08-30 16:10:10|9390.5|9375.5|9389.8|9374.8|9390.5|9375.5|9389.8|9374.8|3
1630339820000|2021-08-30 16:10:20|9390|9375|9390.3|9375.3|9390.3|9375.3|9390|9375|4
1630339860000|2021-08-30 16:11:00|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1630339920000|2021-08-30 16:12:00|9391.5|9376.5|9392.3|9377.3|9392.3|9377.3|9391.5|9376.5|6
1630339930000|2021-08-30 16:12:10|||||||||6
1630339940000|2021-08-30 16:12:20|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9
1630339950000|2021-08-30 16:12:30|9393.6|9378.6|9394|9379|9394|9379|9393.1|9378.1|3
1630339960000|2021-08-30 16:12:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|2
1630339970000|2021-08-30 16:12:50|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|1
1630339980000|2021-08-30 16:13:00|9393|9378|9393.5|9378.5|9393.5|9378.5|9393|9378|4
1630340020000|2021-08-30 16:13:40|||||||||1
1630340030000|2021-08-30 16:13:50|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1630340040000|2021-08-30 16:14:00|9393.7|9378.7|9394.2|9379.2|9394.2|9379.2|9393.7|9378.7|5
1630340060000|2021-08-30 16:14:20|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|1
1630340070000|2021-08-30 16:14:30|9395.7|9380.7|9396|9381|9396|9381|9395.5|9380.5|9
1630340080000|2021-08-30 16:14:40|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|1
1630340090000|2021-08-30 16:14:50|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|1
1630340100000|2021-08-30 16:15:00|9397.7|9382.7|9394.2|9379.2|9397.7|9382.7|9394.2|9379.2|7
1630340110000|2021-08-30 16:15:10|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1630340140000|2021-08-30 16:15:40|||||||||2
1630340150000|2021-08-30 16:15:50|9393.6|9378.6|9392.6|9377.6|9393.6|9378.6|9392.6|9377.6|3
1630340160000|2021-08-30 16:16:00|||||||||1
1630340180000|2021-08-30 16:16:20|||||||||1
1630340190000|2021-08-30 16:16:30|9393.4|9378.4|9398.8|9383.8|9398.8|9383.8|9393.4|9378.4|2
1630340200000|2021-08-30 16:16:40|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|1
1630340210000|2021-08-30 16:16:50|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1630340220000|2021-08-30 16:17:00|9399.4|9384.4|9399.8|9384.8|9399.8|9384.8|9399.4|9384.4|0
1630340240000|2021-08-30 16:17:20|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|8
1630340250000|2021-08-30 16:17:30|9401.3|9386.3|9401.3|9386.3|9401.6|9386.6|9401.3|9386.3|0
1630340260000|2021-08-30 16:17:40|9401.1|9386.1|9400.9|9385.9|9401.1|9386.1|9398.9|9383.9|3
1630340300000|2021-08-30 16:18:20|9400.4|9385.4|9399.9|9384.9|9400.4|9385.4|9397.8|9382.8|1
1630340310000|2021-08-30 16:18:30|9400.3|9385.3|9401.4|9386.4|9401.4|9386.4|9400.3|9385.3|2
1630340320000|2021-08-30 16:18:40|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|0
1630340340000|2021-08-30 16:19:00|9399.8|9384.8|9400|9385|9400.3|9385.3|9399.5|9384.5|9
1630340370000|2021-08-30 16:19:30|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|2
1630340380000|2021-08-30 16:19:40|9399.8|9384.8|9400|9385|9400|9385|9399.8|9384.8|0
1630340400000|2021-08-30 16:20:00|9400.1|9385.1|9401.1|9386.1|9401.1|9386.1|9400.1|9385.1|4
1630340470000|2021-08-30 16:21:10|9401.8|9386.8|9402.1|9387.1|9402.1|9387.1|9401.8|9386.8|0
1630340490000|2021-08-30 16:21:30|9404.1|9389.1|9403.3|9388.3|9404.1|9389.1|9403.3|9388.3|13
1630340500000|2021-08-30 16:21:40|9403|9388|9401.4|9386.4|9403|9388|9401.4|9386.4|10
1630340530000|2021-08-30 16:22:10|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|5
1630340540000|2021-08-30 16:22:20|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1630340550000|2021-08-30 16:22:30|||||||||1
1630340600000|2021-08-30 16:23:20|9400.1|9385.1|9399.3|9384.3|9400.1|9385.1|9398.8|9383.8|1
1630340620000|2021-08-30 16:23:40|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|5
1630340640000|2021-08-30 16:24:00|||||||||1
1630340700000|2021-08-30 16:25:00|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|0
1630340710000|2021-08-30 16:25:10|9400.6|9385.6|9403.1|9388.1|9403.1|9388.1|9400.6|9385.6|3
1630340720000|2021-08-30 16:25:20|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|1
1630340730000|2021-08-30 16:25:30|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|7
1630340740000|2021-08-30 16:25:40|9400.4|9385.4|9402.6|9387.6|9402.6|9387.6|9400.3|9385.3|3
1630340760000|2021-08-30 16:26:00|9401.4|9386.4|9402.1|9387.1|9402.1|9387.1|9401.4|9386.4|17
1630340820000|2021-08-30 16:27:00|9401.8|9386.8|9400.8|9385.8|9401.8|9386.8|9400.5|9385.5|6
1630340850000|2021-08-30 16:27:30|9399.1|9384.1|9398.8|9383.8|9399.1|9384.1|9398.6|9383.6|3
1630340870000|2021-08-30 16:27:50|9398.6|9383.6|9398.3|9383.3|9398.6|9383.6|9398.3|9383.3|3
1630340880000|2021-08-30 16:28:00|9398.6|9383.6|9399.3|9384.3|9399.3|9384.3|9398.6|9383.6|4
1630340890000|2021-08-30 16:28:10|9401.9|9386.9|9401.8|9386.8|9401.9|9386.9|9401.8|9386.8|9
1630340900000|2021-08-30 16:28:20|||||||||2
1630340910000|2021-08-30 16:28:30|||||||||1
1630340930000|2021-08-30 16:28:50|9402.1|9387.1|9403.4|9388.4|9403.4|9388.4|9402.1|9387.1|3
1630340940000|2021-08-30 16:29:00|9403.1|9388.1|9402.4|9387.4|9403.1|9388.1|9402.4|9387.4|5
1630340950000|2021-08-30 16:29:10|||||||||2
1630340960000|2021-08-30 16:29:20|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1630340970000|2021-08-30 16:29:30|9403.2|9388.2|9403.4|9388.4|9403.4|9388.4|9403.2|9388.2|0
1630340980000|2021-08-30 16:29:40|9404.9|9389.9|9407.2|9392.2|9407.6|9392.6|9404.9|9389.9|16
1630340990000|2021-08-30 16:29:50|9405.7|9390.7|9404|9389|9405.7|9390.7|9403.5|9388.5|10
1630341000000|2021-08-30 16:30:00|9403.7|9388.7|9403.5|9388.5|9403.7|9388.7|9403.5|9388.5|0
1630341010000|2021-08-30 16:30:10|9402.2|9387.2|9399.4|9384.4|9402.2|9387.2|9398.8|9383.8|8
1630341020000|2021-08-30 16:30:20|9398.8|9383.8|9398.4|9383.4|9398.8|9383.8|9398|9383|1
1630341030000|2021-08-30 16:30:30|||||||||1
1630341040000|2021-08-30 16:30:40|||||||||1
1630341080000|2021-08-30 16:31:20|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|20
1630341100000|2021-08-30 16:31:40|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1630341120000|2021-08-30 16:32:00|9397.9|9382.9|9401.6|9386.6|9402.4|9387.4|9397.9|9382.9|26
1630341140000|2021-08-30 16:32:20|9401.2|9386.2|9399.9|9384.9|9401.2|9386.2|9399.9|9384.9|1
1630341180000|2021-08-30 16:33:00|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|0
1630341190000|2021-08-30 16:33:10|9400.4|9385.4|9401.4|9386.4|9401.4|9386.4|9400.4|9385.4|5
1630341200000|2021-08-30 16:33:20|||||||||1
1630341220000|2021-08-30 16:33:40|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|2
1630341230000|2021-08-30 16:33:50|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|8
1630341240000|2021-08-30 16:34:00|9400|9385|9399.4|9384.4|9400|9385|9398.9|9383.9|6
1630341250000|2021-08-30 16:34:10|9399.7|9384.7|9400.9|9385.9|9400.9|9385.9|9399.7|9384.7|13
1630341260000|2021-08-30 16:34:20|9402.9|9387.9|9402.6|9387.6|9402.9|9387.9|9402.2|9387.2|2
1630341270000|2021-08-30 16:34:30|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1630341290000|2021-08-30 16:34:50|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630341300000|2021-08-30 16:35:00|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|2
1630341310000|2021-08-30 16:35:10|||||||||1
1630341320000|2021-08-30 16:35:20|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630341350000|2021-08-30 16:35:50|9403.5|9388.5|9403.5|9388.5|9404|9389|9403.5|9388.5|1
1630341360000|2021-08-30 16:36:00|9404|9389|9403.5|9388.5|9404|9389|9403.5|9388.5|0
1630341370000|2021-08-30 16:36:10|||||||||1
1630341400000|2021-08-30 16:36:40|9404|9389|9404|9389|9404|9389|9404|9389|1
1630341440000|2021-08-30 16:37:20|9404.6|9389.6|9407.5|9392.5|9407.5|9392.5|9404.6|9389.6|2
1630341450000|2021-08-30 16:37:30|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|5
1630341460000|2021-08-30 16:37:40|9407|9392|9408.5|9393.5|9408.5|9393.5|9407|9392|0
1630341490000|2021-08-30 16:38:10|9408|9393|9408|9393|9408|9393|9408|9393|0
1630341510000|2021-08-30 16:38:30|||||||||1
1630341520000|2021-08-30 16:38:40|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|0
1630341530000|2021-08-30 16:38:50|9408|9393|9405.2|9390.2|9408|9393|9405.2|9390.2|9
1630341540000|2021-08-30 16:39:00|9405.1|9390.1|9404.6|9389.6|9405.1|9390.1|9404.6|9389.6|4
1630341550000|2021-08-30 16:39:10|9404.2|9389.2|9402.6|9387.6|9404.2|9389.2|9402.6|9387.6|6
1630341560000|2021-08-30 16:39:20|9402.9|9387.9|9403.1|9388.1|9403.1|9388.1|9402.9|9387.9|0
1630341580000|2021-08-30 16:39:40|9403.6|9388.6|9404.6|9389.6|9404.6|9389.6|9403.6|9388.6|2
1630341590000|2021-08-30 16:39:50|9404.9|9389.9|9406.1|9391.1|9406.1|9391.1|9404.9|9389.9|13
1630341600000|2021-08-30 16:40:00|9405.7|9390.7|9406.1|9391.1|9406.1|9391.1|9405.1|9390.1|4
1630341610000|2021-08-30 16:40:10|||||||||9
1630341620000|2021-08-30 16:40:20|9405.7|9390.7|9405.6|9390.6|9405.7|9390.7|9405.6|9390.6|19
1630341630000|2021-08-30 16:40:30|9405.1|9390.1|9402.1|9387.1|9405.1|9390.1|9402.1|9387.1|4
1630341640000|2021-08-30 16:40:40|9400.6|9385.6|9401.9|9386.9|9401.9|9386.9|9400.6|9385.6|0
1630341650000|2021-08-30 16:40:50|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.1|9384.1|2
1630341660000|2021-08-30 16:41:00|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.4|9384.4|1
1630341670000|2021-08-30 16:41:10|9399.7|9384.7|9400.4|9385.4|9400.4|9385.4|9399.7|9384.7|0
1630341680000|2021-08-30 16:41:20|9399.6|9384.6|9399.4|9384.4|9399.6|9384.6|9399.4|9384.4|3
1630341690000|2021-08-30 16:41:30|9399.7|9384.7|9400.4|9385.4|9400.4|9385.4|9399.7|9384.7|4
1630341700000|2021-08-30 16:41:40|9400.1|9385.1|9402.4|9387.4|9402.4|9387.4|9400.1|9385.1|19
1630341710000|2021-08-30 16:41:50|9403.5|9388.5|9404.1|9389.1|9406.1|9391.1|9403.5|9388.5|14
1630341730000|2021-08-30 16:42:10|9403.9|9388.9|9403.1|9388.1|9403.9|9388.9|9403.1|9388.1|9
1630341750000|2021-08-30 16:42:30|9403.2|9388.2|9402.6|9387.6|9403.2|9388.2|9402.6|9387.6|3
1630341760000|2021-08-30 16:42:40|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1630341770000|2021-08-30 16:42:50|9402|9387|9402.1|9387.1|9402.1|9387.1|9401.4|9386.4|3
1630341780000|2021-08-30 16:43:00|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.1|9387.1|0
1630341800000|2021-08-30 16:43:20|9402.1|9387.1|9402.4|9387.4|9402.4|9387.4|9401.9|9386.9|0
1630341830000|2021-08-30 16:43:50|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1630341840000|2021-08-30 16:44:00|9403.1|9388.1|9401.4|9386.4|9403.1|9388.1|9400.4|9385.4|3
1630341860000|2021-08-30 16:44:20|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|0
1630341910000|2021-08-30 16:45:10|9402.2|9387.2|9402.4|9387.4|9402.4|9387.4|9402.2|9387.2|0
1630341930000|2021-08-30 16:45:30|9404.4|9389.4|9402.9|9387.9|9404.4|9389.4|9402.9|9387.9|9
1630341970000|2021-08-30 16:46:10|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|1
1630342050000|2021-08-30 16:47:30|9402.6|9387.6|9401.6|9386.6|9402.6|9387.6|9401.3|9386.3|2
1630342060000|2021-08-30 16:47:40|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|2
1630342070000|2021-08-30 16:47:50|9400.9|9385.9|9401.1|9386.1|9401.1|9386.1|9400.9|9385.9|0
1630342080000|2021-08-30 16:48:00|9401.6|9386.6|9400.6|9385.6|9402.1|9387.1|9400.6|9385.6|4
1630342100000|2021-08-30 16:48:20|9399.1|9384.1|9398.3|9383.3|9399.1|9384.1|9398.3|9383.3|2
1630342110000|2021-08-30 16:48:30|9398.1|9383.1|9398.1|9383.1|9398.4|9383.4|9398.1|9383.1|0
1630342130000|2021-08-30 16:48:50|9398.3|9383.3|9398.9|9383.9|9398.9|9383.9|9398.3|9383.3|2
1630342140000|2021-08-30 16:49:00|9397.9|9382.9|9398.9|9383.9|9398.9|9383.9|9397.9|9382.9|6
1630342150000|2021-08-30 16:49:10|9399.5|9384.5|9400.9|9385.9|9400.9|9385.9|9399.5|9384.5|3
1630342160000|2021-08-30 16:49:20|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|1
1630342170000|2021-08-30 16:49:30|9404.4|9389.4|9404.6|9389.6|9404.6|9389.6|9404.4|9389.4|0
1630342200000|2021-08-30 16:50:00|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1630342210000|2021-08-30 16:50:10|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9398.4|9383.4|1
1630342260000|2021-08-30 16:51:00|9400.1|9385.1|9400.1|9385.1|9400.9|9385.9|9400.1|9385.1|1
1630342270000|2021-08-30 16:51:10|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|0
1630342280000|2021-08-30 16:51:20|9400.2|9385.2|9399.4|9384.4|9400.4|9385.4|9399.4|9384.4|4
1630342290000|2021-08-30 16:51:30|9399.8|9384.8|9400.4|9385.4|9400.4|9385.4|9399.8|9384.8|1
1630342310000|2021-08-30 16:51:50|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|1
1630342330000|2021-08-30 16:52:10|9401.7|9386.7|9405.4|9390.4|9405.4|9390.4|9401.7|9386.7|2
1630342340000|2021-08-30 16:52:20|9405.1|9390.1|9405.4|9390.4|9405.4|9390.4|9405.1|9390.1|4
1630342400000|2021-08-30 16:53:20|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1630342420000|2021-08-30 16:53:40|9405.4|9390.4|9405.1|9390.1|9405.4|9390.4|9405.1|9390.1|3
1630342440000|2021-08-30 16:54:00|9405.6|9390.6|9405.1|9390.1|9405.6|9390.6|9405.1|9390.1|3
1630342500000|2021-08-30 16:55:00|9403.7|9388.7|9402.9|9387.9|9403.7|9388.7|9402.9|9387.9|2
1630342510000|2021-08-30 16:55:10|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|1
1630342530000|2021-08-30 16:55:30|9404.2|9389.2|9403.9|9388.9|9404.2|9389.2|9403.9|9388.9|0
1630342540000|2021-08-30 16:55:40|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|1
1630342560000|2021-08-30 16:56:00|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1630342570000|2021-08-30 16:56:10|||||||||1
1630342580000|2021-08-30 16:56:20|9404.4|9389.4|9404.2|9389.2|9404.4|9389.4|9403.9|9388.9|1
1630342590000|2021-08-30 16:56:30|9403.9|9388.9|9402.9|9387.9|9403.9|9388.9|9402.9|9387.9|0
1630342600000|2021-08-30 16:56:40|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|0
1630342620000|2021-08-30 16:57:00|9403.1|9388.1|9400.3|9385.3|9403.1|9388.1|9400.3|9385.3|3
1630342630000|2021-08-30 16:57:10|9400|9385|9400|9385|9400|9385|9400|9385|0
1630342640000|2021-08-30 16:57:20|9398.2|9383.2|9396.8|9381.8|9398.2|9383.2|9396.8|9381.8|0
1630342660000|2021-08-30 16:57:40|9396.4|9381.4|9397.3|9382.3|9397.3|9382.3|9394.8|9379.8|3
1630342670000|2021-08-30 16:57:50|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1630342680000|2021-08-30 16:58:00|9397|9382|9399|9384|9399|9384|9396.3|9381.3|4
1630342690000|2021-08-30 16:58:10|9398.6|9383.6|9397|9382|9398.6|9383.6|9397|9382|0
1630342730000|2021-08-30 16:58:50|9397.9|9382.9|9399|9384|9399|9384|9397.9|9382.9|2
1630342740000|2021-08-30 16:59:00|9399.5|9384.5|9401.2|9386.2|9401.2|9386.2|9399.5|9384.5|7
1630342750000|2021-08-30 16:59:10|9401.7|9386.7|9401.6|9386.6|9401.7|9386.7|9401.4|9386.4|0
1630342760000|2021-08-30 16:59:20|||||||||1
1630342790000|2021-08-30 16:59:50|||||||||1
1630342800000|2021-08-30 17:00:00|9402.1|9387.1|9401.6|9386.6|9402.1|9387.1|9401.6|9386.6|1
1630342820000|2021-08-30 17:00:20|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|4
1630342830000|2021-08-30 17:00:30|9395|9380|9389.5|9374.5|9395|9380|9389.5|9374.5|21
1630342840000|2021-08-30 17:00:40|9389|9374|9391.9|9376.9|9391.9|9376.9|9389|9374|4
1630342860000|2021-08-30 17:01:00|9391.7|9376.7|9393.2|9378.2|9393.2|9378.2|9391.7|9376.7|1
1630342880000|2021-08-30 17:01:20|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|1
1630342920000|2021-08-30 17:02:00|9392.1|9377.1|9396.7|9381.7|9398.1|9383.1|9392.1|9377.1|5
1630342930000|2021-08-30 17:02:10|9397.1|9382.1|9397.2|9382.2|9397.2|9382.2|9397.1|9382.1|0
1630342940000|2021-08-30 17:02:20|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1630342980000|2021-08-30 17:03:00|9399.2|9384.2|9400.7|9385.7|9400.7|9385.7|9399.2|9384.2|1
1630343000000|2021-08-30 17:03:20|9402.1|9387.1|9401.9|9386.9|9402.1|9387.1|9401.9|9386.9|2
1630343020000|2021-08-30 17:03:40|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|0
1630343040000|2021-08-30 17:04:00|9401.9|9386.9|9402.2|9387.2|9402.2|9387.2|9401.9|9386.9|1
1630343050000|2021-08-30 17:04:10|9402.4|9387.4|9403.2|9388.2|9403.2|9388.2|9402.4|9387.4|1
1630343060000|2021-08-30 17:04:20|9402.7|9387.7|9400.4|9385.4|9402.7|9387.7|9400.4|9385.4|2
1630343070000|2021-08-30 17:04:30|9400.7|9385.7|9400.9|9385.9|9400.9|9385.9|9400.7|9385.7|0
1630343080000|2021-08-30 17:04:40|9401.2|9386.2|9401.4|9386.4|9401.4|9386.4|9401.2|9386.2|0
1630343090000|2021-08-30 17:04:50|9401.1|9386.1|9400.9|9385.9|9401.1|9386.1|9400.9|9385.9|0
1630343120000|2021-08-30 17:05:20|9400.6|9385.6|9400.9|9385.9|9400.9|9385.9|9400.6|9385.6|0
1630343190000|2021-08-30 17:06:30|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|1
1630343200000|2021-08-30 17:06:40|9401.6|9386.6|9401.5|9386.5|9403|9388|9401.5|9386.5|2
1630343210000|2021-08-30 17:06:50|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1630343220000|2021-08-30 17:07:00|9401|9386|9401.3|9386.3|9401.3|9386.3|9401|9386|4
1630343270000|2021-08-30 17:07:50|9400.5|9385.5|9400.8|9385.8|9400.8|9385.8|9400.5|9385.5|1
1630343280000|2021-08-30 17:08:00|9400.5|9385.5|9399.3|9384.3|9400.5|9385.5|9399|9384|5
1630343300000|2021-08-30 17:08:20|9399.7|9384.7|9399.8|9384.8|9399.8|9384.8|9399.3|9384.3|0
1630343330000|2021-08-30 17:08:50|9400|9385|9401|9386|9402.8|9387.8|9400|9385|5
1630343340000|2021-08-30 17:09:00|9400.8|9385.8|9400.5|9385.5|9400.8|9385.8|9400.5|9385.5|1
1630343400000|2021-08-30 17:10:00|9400.7|9385.7|9398.8|9383.8|9400.7|9385.7|9398.8|9383.8|2
1630343410000|2021-08-30 17:10:10|9398.3|9383.3|9398|9383|9398.7|9383.7|9398|9383|3
1630343420000|2021-08-30 17:10:20|9397.5|9382.5|9397.8|9382.8|9397.8|9382.8|9397.2|9382.2|1
1630343430000|2021-08-30 17:10:30|9398|9383|9397.5|9382.5|9398|9383|9397.5|9382.5|0
1630343470000|2021-08-30 17:11:10|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|0
1630343480000|2021-08-30 17:11:20|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|9397.5|9382.5|0
1630343490000|2021-08-30 17:11:30|9397|9382|9397|9382|9397|9382|9397|9382|0
1630343520000|2021-08-30 17:12:00|9399.5|9384.5|9402.2|9387.2|9402.2|9387.2|9398.7|9383.7|5
1630343530000|2021-08-30 17:12:10|9402.5|9387.5|9404.3|9389.3|9404.3|9389.3|9402.5|9387.5|2
1630343550000|2021-08-30 17:12:30|9404.2|9389.2|9404.5|9389.5|9404.5|9389.5|9404.2|9389.2|1
1630343560000|2021-08-30 17:12:40|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630343570000|2021-08-30 17:12:50|9404.6|9389.6|9404.8|9389.8|9404.8|9389.8|9404.6|9389.6|2
1630343580000|2021-08-30 17:13:00|9404.5|9389.5|9404.3|9389.3|9404.5|9389.5|9404.3|9389.3|10
1630343590000|2021-08-30 17:13:10|9404.5|9389.5|9405.4|9390.4|9405.8|9390.8|9404.5|9389.5|4
1630343600000|2021-08-30 17:13:20|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|0
1630343620000|2021-08-30 17:13:40|9405.6|9390.6|9405.9|9390.9|9405.9|9390.9|9405.6|9390.6|3
1630343630000|2021-08-30 17:13:50|9405.4|9390.4|9404.9|9389.9|9405.4|9390.4|9404.9|9389.9|1
1630343650000|2021-08-30 17:14:10|9401.9|9386.9|9402.3|9387.3|9402.3|9387.3|9401.9|9386.9|4
1630343660000|2021-08-30 17:14:20|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|1
1630343690000|2021-08-30 17:14:50|9399.6|9384.6|9399.8|9384.8|9401.1|9386.1|9399.4|9384.4|24
1630343700000|2021-08-30 17:15:00|9400.1|9385.1|9400.8|9385.8|9400.8|9385.8|9400.1|9385.1|0
1630343710000|2021-08-30 17:15:10|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1630343740000|2021-08-30 17:15:40|9400.6|9385.6|9399.6|9384.6|9400.6|9385.6|9399.6|9384.6|2
1630343770000|2021-08-30 17:16:10|9398.9|9383.9|9395.3|9380.3|9398.9|9383.9|9395.3|9380.3|4
1630343780000|2021-08-30 17:16:20|9394.8|9379.8|9395.1|9380.1|9395.1|9380.1|9394.8|9379.8|0
1630343790000|2021-08-30 17:16:30|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1630343810000|2021-08-30 17:16:50|9393.8|9378.8|9393.3|9378.3|9393.8|9378.8|9393|9378|0
1630343820000|2021-08-30 17:17:00|9393.1|9378.1|9394.1|9379.1|9394.1|9379.1|9393.1|9378.1|0
1630343850000|2021-08-30 17:17:30|9393.9|9378.9|9393.6|9378.6|9393.9|9378.9|9393.6|9378.6|1
1630343900000|2021-08-30 17:18:20|||||||||3
1630343910000|2021-08-30 17:18:30|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|2
1630343930000|2021-08-30 17:18:50|9393.8|9378.8|9393.5|9378.5|9393.8|9378.8|9393.5|9378.5|2
1630343940000|2021-08-30 17:19:00|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|0
1630343950000|2021-08-30 17:19:10|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|0
1630343980000|2021-08-30 17:19:40|9395.6|9380.6|9395.5|9380.5|9395.6|9380.6|9395.5|9380.5|4
1630343990000|2021-08-30 17:19:50|9395.3|9380.3|9399.3|9384.3|9399.8|9384.8|9395.3|9380.3|20
1630344000000|2021-08-30 17:20:00|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|1
1630344010000|2021-08-30 17:20:10|9398.8|9383.8|9394.8|9379.8|9398.8|9383.8|9393.8|9378.8|8
1630344020000|2021-08-30 17:20:20|9393.8|9378.8|9393.4|9378.4|9393.8|9378.8|9392.6|9377.6|0
1630344030000|2021-08-30 17:20:30|9393.6|9378.6|9392.1|9377.1|9393.6|9378.6|9392.1|9377.1|0
1630344060000|2021-08-30 17:21:00|9391.1|9376.1|9394.5|9379.5|9394.5|9379.5|9391.1|9376.1|35
1630344070000|2021-08-30 17:21:10|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1630344100000|2021-08-30 17:21:40|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9393.9|9378.9|0
1630344110000|2021-08-30 17:21:50|9394.6|9379.6|9395.1|9380.1|9395.1|9380.1|9394.6|9379.6|1
1630344120000|2021-08-30 17:22:00|9396.1|9381.1|9395.1|9380.1|9396.1|9381.1|9395.1|9380.1|2
1630344130000|2021-08-30 17:22:10|9395.6|9380.6|9397.6|9382.6|9397.6|9382.6|9395.6|9380.6|3
1630344140000|2021-08-30 17:22:20|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630344150000|2021-08-30 17:22:30|9397.4|9382.4|9397.1|9382.1|9397.4|9382.4|9397.1|9382.1|2
1630344160000|2021-08-30 17:22:40|9396.9|9381.9|9396.3|9381.3|9396.9|9381.9|9396.3|9381.3|1
1630344170000|2021-08-30 17:22:50|9395.3|9380.3|9395.1|9380.1|9395.3|9380.3|9395.1|9380.1|1
1630344190000|2021-08-30 17:23:10|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1630344210000|2021-08-30 17:23:30|9395.6|9380.6|9395.8|9380.8|9395.8|9380.8|9395.6|9380.6|0
1630344230000|2021-08-30 17:23:50|9396.4|9381.4|9396.8|9381.8|9396.8|9381.8|9396.4|9381.4|0
1630344250000|2021-08-30 17:24:10|9397.3|9382.3|9397.8|9382.8|9397.8|9382.8|9397.3|9382.3|1
1630344270000|2021-08-30 17:24:30|9396.5|9381.5|9395.9|9380.9|9396.5|9381.5|9395.9|9380.9|11
1630344340000|2021-08-30 17:25:40|||||||||1
1630344350000|2021-08-30 17:25:50|9396.4|9381.4|9396.1|9381.1|9396.4|9381.4|9396.1|9381.1|1
1630344360000|2021-08-30 17:26:00|9395.9|9380.9|9401.3|9386.3|9401.3|9386.3|9395.9|9380.9|1
1630344370000|2021-08-30 17:26:10|9401.1|9386.1|9401.6|9386.6|9401.6|9386.6|9401.1|9386.1|1
1630344410000|2021-08-30 17:26:50|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|2
1630344420000|2021-08-30 17:27:00|9402.6|9387.6|9403.4|9388.4|9403.7|9388.7|9402.4|9387.4|2
1630344440000|2021-08-30 17:27:20|||||||||1
1630344450000|2021-08-30 17:27:30|9402.4|9387.4|9402.3|9387.3|9402.4|9387.4|9402.3|9387.3|9
1630344460000|2021-08-30 17:27:40|9402.8|9387.8|9404.6|9389.6|9404.6|9389.6|9402.8|9387.8|1
1630344480000|2021-08-30 17:28:00|9407.6|9392.6|9407.9|9392.9|9408.4|9393.4|9407.6|9392.6|6
1630344490000|2021-08-30 17:28:10|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1630344500000|2021-08-30 17:28:20|9406.9|9391.9|9406.4|9391.4|9406.9|9391.9|9406.4|9391.4|7
1630344520000|2021-08-30 17:28:40|9406.7|9391.7|9406.9|9391.9|9406.9|9391.9|9406.7|9391.7|0
1630344530000|2021-08-30 17:28:50|9407.9|9392.9|9408.4|9393.4|9408.4|9393.4|9407.9|9392.9|2
1630344540000|2021-08-30 17:29:00|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|1
1630344550000|2021-08-30 17:29:10|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1630344570000|2021-08-30 17:29:30|||||||||1
1630344590000|2021-08-30 17:29:50|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|2
1630344630000|2021-08-30 17:30:30|9406.7|9391.7|9405.1|9390.1|9406.7|9391.7|9405.1|9390.1|1
1630344650000|2021-08-30 17:30:50|9405.6|9390.6|9406.1|9391.1|9406.1|9391.1|9405.6|9390.6|8
1630344660000|2021-08-30 17:31:00|9407.1|9392.1|9406.6|9391.6|9407.1|9392.1|9406.6|9391.6|2
1630344670000|2021-08-30 17:31:10|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|1
1630344690000|2021-08-30 17:31:30|9407.1|9392.1|9408.4|9393.4|9408.4|9393.4|9407.1|9392.1|3
1630344700000|2021-08-30 17:31:40|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1630344710000|2021-08-30 17:31:50|9408.9|9393.9|9409.9|9394.9|9409.9|9394.9|9408.9|9393.9|4
1630344740000|2021-08-30 17:32:20|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|2
1630344750000|2021-08-30 17:32:30|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1630344760000|2021-08-30 17:32:40|9410.7|9395.7|9410.4|9395.4|9411.2|9396.2|9410.4|9395.4|4
1630344780000|2021-08-30 17:33:00|9410.7|9395.7|9408.4|9393.4|9411.1|9396.1|9407.6|9392.6|8
1630344790000|2021-08-30 17:33:10|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1630344800000|2021-08-30 17:33:20|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|9410.6|9395.6|1
1630344810000|2021-08-30 17:33:30|9410.3|9395.3|9409.6|9394.6|9410.3|9395.3|9409.6|9394.6|7
1630344820000|2021-08-30 17:33:40|||||||||1
1630344830000|2021-08-30 17:33:50|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|1
1630344850000|2021-08-30 17:34:10|9409.1|9394.1|9406.3|9391.3|9409.1|9394.1|9406.3|9391.3|4
1630344860000|2021-08-30 17:34:20|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9407.6|9392.6|0
1630344900000|2021-08-30 17:35:00|9407.9|9392.9|9408.1|9393.1|9408.1|9393.1|9407.9|9392.9|1
1630344910000|2021-08-30 17:35:10|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1630344930000|2021-08-30 17:35:30|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1630344960000|2021-08-30 17:36:00|9408|9393|9408.4|9393.4|9408.4|9393.4|9408|9393|0
1630344990000|2021-08-30 17:36:30|9409.4|9394.4|9410.5|9395.5|9410.5|9395.5|9409.4|9394.4|3
1630345000000|2021-08-30 17:36:40|9410.7|9395.7|9411|9396|9411|9396|9410.7|9395.7|4
1630345020000|2021-08-30 17:37:00|9413.5|9398.5|9412.5|9397.5|9413.5|9398.5|9412.5|9397.5|3
1630345030000|2021-08-30 17:37:10|9412.9|9397.9|9412.4|9397.4|9412.9|9397.9|9412.4|9397.4|1
1630345080000|2021-08-30 17:38:00|9412.5|9397.5|9409.5|9394.5|9412.5|9397.5|9409.5|9394.5|1
1630345100000|2021-08-30 17:38:20|9409.4|9394.4|9409.5|9394.5|9409.5|9394.5|9409.4|9394.4|1
1630345110000|2021-08-30 17:38:30|9410|9395|9410|9395|9410|9395|9410|9395|0
1630345120000|2021-08-30 17:38:40|||||||||1
1630345130000|2021-08-30 17:38:50|9410.4|9395.4|9410.5|9395.5|9410.5|9395.5|9410.4|9395.4|0
1630345140000|2021-08-30 17:39:00|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|2
1630345160000|2021-08-30 17:39:20|9411.4|9396.4|9411.9|9396.9|9411.9|9396.9|9411.4|9396.4|1
1630345170000|2021-08-30 17:39:30|9411.4|9396.4|9411.5|9396.5|9411.5|9396.5|9410.7|9395.7|3
1630345180000|2021-08-30 17:39:40|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1630345190000|2021-08-30 17:39:50|9411|9396|9411.9|9396.9|9411.9|9396.9|9410.5|9395.5|4
1630345210000|2021-08-30 17:40:10|||||||||2
1630345220000|2021-08-30 17:40:20|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1630345230000|2021-08-30 17:40:30|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|3
1630345240000|2021-08-30 17:40:40|9412.2|9397.2|9411.9|9396.9|9412.2|9397.2|9411.9|9396.9|0
1630345280000|2021-08-30 17:41:20|||||||||1
1630345290000|2021-08-30 17:41:30|9411.5|9396.5|9412.4|9397.4|9412.4|9397.4|9411.5|9396.5|1
1630345300000|2021-08-30 17:41:40|||||||||1
1630345320000|2021-08-30 17:42:00|9410.2|9395.2|9410.9|9395.9|9410.9|9395.9|9410.2|9395.2|5
1630345340000|2021-08-30 17:42:20|9407.2|9392.2|9406.4|9391.4|9407.2|9392.2|9405.4|9390.4|3
1630345350000|2021-08-30 17:42:30|9406.7|9391.7|9406|9391|9407|9392|9406|9391|1
1630345370000|2021-08-30 17:42:50|||||||||1
1630345380000|2021-08-30 17:43:00|9405.7|9390.7|9405.5|9390.5|9405.7|9390.7|9405.5|9390.5|0
1630345400000|2021-08-30 17:43:20|||||||||1
1630345430000|2021-08-30 17:43:50|9406|9391|9406|9391|9406|9391|9406|9391|1
1630345450000|2021-08-30 17:44:10|9406.2|9391.2|9405.7|9390.7|9406.2|9391.2|9405.7|9390.7|2
1630345460000|2021-08-30 17:44:20|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|1
1630345470000|2021-08-30 17:44:30|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1630345490000|2021-08-30 17:44:50|9406.5|9391.5|9407.7|9392.7|9407.7|9392.7|9406.5|9391.5|5
1630345500000|2021-08-30 17:45:00|9407.2|9392.2|9406.7|9391.7|9407.2|9392.2|9406.2|9391.2|6
1630345520000|2021-08-30 17:45:20|9406.2|9391.2|9403.7|9388.7|9406.7|9391.7|9403.1|9388.1|8
1630345530000|2021-08-30 17:45:30|9404.2|9389.2|9405.2|9390.2|9405.2|9390.2|9404.2|9389.2|1
1630345550000|2021-08-30 17:45:50|9405.5|9390.5|9405.2|9390.2|9406.2|9391.2|9405.2|9390.2|3
1630345570000|2021-08-30 17:46:10|9404.7|9389.7|9403.2|9388.2|9405.2|9390.2|9403.2|9388.2|7
1630345590000|2021-08-30 17:46:30|9403.9|9388.9|9405.2|9390.2|9405.2|9390.2|9403.9|9388.9|1
1630345600000|2021-08-30 17:46:40|9405.7|9390.7|9405.2|9390.2|9405.7|9390.7|9405.2|9390.2|3
1630345610000|2021-08-30 17:46:50|9405.7|9390.7|9406.4|9391.4|9406.4|9391.4|9405.7|9390.7|4
1630345620000|2021-08-30 17:47:00|9406.7|9391.7|9407.7|9392.7|9407.7|9392.7|9406.7|9391.7|7
1630345630000|2021-08-30 17:47:10|||||||||3
1630345640000|2021-08-30 17:47:20|||||||||4
1630345650000|2021-08-30 17:47:30|||||||||1
1630345660000|2021-08-30 17:47:40|||||||||1
1630345670000|2021-08-30 17:47:50|||||||||12
1630345680000|2021-08-30 17:48:00|||||||||3
1630345690000|2021-08-30 17:48:10|9409.2|9394.2|9409.5|9394.5|9409.5|9394.5|9409.2|9394.2|8
1630345700000|2021-08-30 17:48:20|9409|9394|9408|9393|9409|9394|9408|9393|7
1630345710000|2021-08-30 17:48:30|||||||||1
1630345720000|2021-08-30 17:48:40|9405.2|9390.2|9406|9391|9406|9391|9405.2|9390.2|4
1630345730000|2021-08-30 17:48:50|9406.4|9391.4|9406|9391|9406.5|9391.5|9406|9391|1
1630345740000|2021-08-30 17:49:00|9405.7|9390.7|9403.2|9388.2|9405.7|9390.7|9403|9388|4
1630345750000|2021-08-30 17:49:10|9402|9387|9402|9387|9402.2|9387.2|9401.7|9386.7|5
1630345760000|2021-08-30 17:49:20|9402.2|9387.2|9401.2|9386.2|9402.2|9387.2|9401.2|9386.2|1
1630345770000|2021-08-30 17:49:30|9401.5|9386.5|9401.7|9386.7|9401.7|9386.7|9401.5|9386.5|0
1630345780000|2021-08-30 17:49:40|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1630345790000|2021-08-30 17:49:50|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630345800000|2021-08-30 17:50:00|9403.2|9388.2|9402.7|9387.7|9403.7|9388.7|9402.7|9387.7|1
1630345810000|2021-08-30 17:50:10|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1630345830000|2021-08-30 17:50:30|9401.9|9386.9|9402.7|9387.7|9402.7|9387.7|9401.9|9386.9|2
1630345850000|2021-08-30 17:50:50|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|1
1630345860000|2021-08-30 17:51:00|9403.5|9388.5|9405.2|9390.2|9405.2|9390.2|9403.5|9388.5|1
1630345890000|2021-08-30 17:51:30|9406.2|9391.2|9407.5|9392.5|9407.5|9392.5|9406.2|9391.2|1
1630345900000|2021-08-30 17:51:40|9407.7|9392.7|9408.1|9393.1|9408.1|9393.1|9407.7|9392.7|3
1630345910000|2021-08-30 17:51:50|9408.6|9393.6|9409.1|9394.1|9409.1|9394.1|9408.6|9393.6|2
1630345920000|2021-08-30 17:52:00|9408.7|9393.7|9405.6|9390.6|9408.7|9393.7|9405.6|9390.6|2
1630345940000|2021-08-30 17:52:20|9404.7|9389.7|9402.4|9387.4|9404.7|9389.7|9401.2|9386.2|9
1630345970000|2021-08-30 17:52:50|9403.4|9388.4|9404.4|9389.4|9404.4|9389.4|9403.4|9388.4|0
1630345980000|2021-08-30 17:53:00|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1630345990000|2021-08-30 17:53:10|||||||||1
1630346000000|2021-08-30 17:53:20|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|2
1630346020000|2021-08-30 17:53:40|||||||||1
1630346030000|2021-08-30 17:53:50|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1630346070000|2021-08-30 17:54:30|9406|9391|9406|9391|9406|9391|9406|9391|0
1630346080000|2021-08-30 17:54:40|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1630346090000|2021-08-30 17:54:50|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|1
1630346100000|2021-08-30 17:55:00|9407|9392|9407.1|9392.1|9407.1|9392.1|9407|9392|1
1630346110000|2021-08-30 17:55:10|9407|9392|9406.6|9391.6|9407|9392|9406.6|9391.6|2
1630346120000|2021-08-30 17:55:20|9405.4|9390.4|9403.6|9388.6|9405.4|9390.4|9403.6|9388.6|5
1630346150000|2021-08-30 17:55:50|9403.1|9388.1|9404.1|9389.1|9404.1|9389.1|9403|9388|0
1630346170000|2021-08-30 17:56:10|9404|9389|9404|9389|9404|9389|9404|9389|1
1630346210000|2021-08-30 17:56:50|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|1
1630346240000|2021-08-30 17:57:20|9404|9389|9404.1|9389.1|9404.1|9389.1|9403.8|9388.8|1
1630346250000|2021-08-30 17:57:30|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|1
1630346260000|2021-08-30 17:57:40|9403|9388|9403.5|9388.5|9403.5|9388.5|9403|9388|2
1630346270000|2021-08-30 17:57:50|9403.8|9388.8|9404|9389|9404|9389|9403.8|9388.8|0
1630346290000|2021-08-30 17:58:10|||||||||1
1630346300000|2021-08-30 17:58:20|9404.1|9389.1|9406.6|9391.6|9406.6|9391.6|9404.1|9389.1|6
1630346320000|2021-08-30 17:58:40|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|1
1630346330000|2021-08-30 17:58:50|9403.6|9388.6|9405.1|9390.1|9405.1|9390.1|9403.6|9388.6|0
1630346340000|2021-08-30 17:59:00|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1630346390000|2021-08-30 17:59:50|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1630346400000|2021-08-30 18:00:00|9407.1|9392.1|9406.6|9391.6|9407.1|9392.1|9406.6|9391.6|12
1630346410000|2021-08-30 18:00:10|9408|9393|9408|9393|9408|9393|9408|9393|10
1630346420000|2021-08-30 18:00:20|9408.9|9393.9|9409.8|9394.8|9410.8|9395.8|9408.9|9393.9|7
1630346430000|2021-08-30 18:00:30|||||||||5
1630346450000|2021-08-30 18:00:50|9410.1|9395.1|9410.3|9395.3|9410.3|9395.3|9410.1|9395.1|0
1630346460000|2021-08-30 18:01:00|9410.8|9395.8|9410.3|9395.3|9410.8|9395.8|9410.3|9395.3|3
1630346470000|2021-08-30 18:01:10|9410.8|9395.8|9410.1|9395.1|9410.8|9395.8|9410.1|9395.1|3
1630346480000|2021-08-30 18:01:20|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|1
1630346490000|2021-08-30 18:01:30|9404.8|9389.8|9404.6|9389.6|9404.8|9389.8|9404.6|9389.6|0
1630346510000|2021-08-30 18:01:50|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1630346520000|2021-08-30 18:02:00|9405.8|9390.8|9406.8|9391.8|9406.8|9391.8|9405.8|9390.8|1
1630346530000|2021-08-30 18:02:10|9406.6|9391.6|9406.1|9391.1|9406.6|9391.6|9406.1|9391.1|2
1630346560000|2021-08-30 18:02:40|9406.7|9391.7|9407.3|9392.3|9407.3|9392.3|9406.7|9391.7|3
1630346570000|2021-08-30 18:02:50|9408|9393|9408.3|9393.3|9408.8|9393.8|9408|9393|1
1630346580000|2021-08-30 18:03:00|9408.6|9393.6|9407.1|9392.1|9408.8|9393.8|9406.1|9391.1|5
1630346590000|2021-08-30 18:03:10|||||||||1
1630346600000|2021-08-30 18:03:20|9406.5|9391.5|9406.1|9391.1|9406.5|9391.5|9406.1|9391.1|0
1630346620000|2021-08-30 18:03:40|9406.5|9391.5|9404.6|9389.6|9407.1|9392.1|9404.6|9389.6|4
1630346630000|2021-08-30 18:03:50|9405.3|9390.3|9408.6|9393.6|9408.6|9393.6|9405.3|9390.3|1
1630346640000|2021-08-30 18:04:00|9406.6|9391.6|9406.1|9391.1|9406.6|9391.6|9406.1|9391.1|1
1630346650000|2021-08-30 18:04:10|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1630346660000|2021-08-30 18:04:20|9406|9391|9406|9391|9406|9391|9406|9391|0
1630346680000|2021-08-30 18:04:40|9406.3|9391.3|9406.6|9391.6|9406.6|9391.6|9406|9391|4
1630346690000|2021-08-30 18:04:50|9405.6|9390.6|9401|9386|9405.6|9390.6|9401|9386|9
1630346700000|2021-08-30 18:05:00|9402.5|9387.5|9404.5|9389.5|9404.5|9389.5|9402.5|9387.5|1
1630346720000|2021-08-30 18:05:20|9404|9389|9403.5|9388.5|9404|9389|9403.5|9388.5|1
1630346740000|2021-08-30 18:05:40|9403|9388|9400.5|9385.5|9403|9388|9400.5|9385.5|2
1630346750000|2021-08-30 18:05:50|9400.4|9385.4|9396.5|9381.5|9400.4|9385.4|9395|9380|31
1630346760000|2021-08-30 18:06:00|9397.2|9382.2|9396.7|9381.7|9397.2|9382.2|9396.7|9381.7|0
1630346770000|2021-08-30 18:06:10|9396.4|9381.4|9395.7|9380.7|9396.4|9381.4|9395.7|9380.7|3
1630346790000|2021-08-30 18:06:30|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1630346800000|2021-08-30 18:06:40|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|4
1630346830000|2021-08-30 18:07:10|9394.6|9379.6|9390.8|9375.8|9394.6|9379.6|9390.8|9375.8|8
1630346850000|2021-08-30 18:07:30|9390.6|9375.6|9391.4|9376.4|9391.4|9376.4|9390.6|9375.6|5
1630346860000|2021-08-30 18:07:40|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|1
1630346880000|2021-08-30 18:08:00|9390.9|9375.9|9391.6|9376.6|9391.6|9376.6|9390.9|9375.9|9
1630346890000|2021-08-30 18:08:10|9391.9|9376.9|9392.4|9377.4|9392.4|9377.4|9391.9|9376.9|10
1630346930000|2021-08-30 18:08:50|9392.8|9377.8|9393.4|9378.4|9393.4|9378.4|9392.8|9377.8|3
1630346950000|2021-08-30 18:09:10|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|1
1630346960000|2021-08-30 18:09:20|9393.4|9378.4|9392.6|9377.6|9393.4|9378.4|9392.6|9377.6|3
1630346970000|2021-08-30 18:09:30|9392.4|9377.4|9392.4|9377.4|9392.9|9377.9|9392.4|9377.4|1
1630346980000|2021-08-30 18:09:40|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|1
1630346990000|2021-08-30 18:09:50|9393.2|9378.2|9393.6|9378.6|9393.6|9378.6|9393.2|9378.2|1
1630347000000|2021-08-30 18:10:00|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|2
1630347020000|2021-08-30 18:10:20|9391.1|9376.1|9389.6|9374.6|9391.1|9376.1|9385.5|9370.5|13
1630347030000|2021-08-30 18:10:30|9389.5|9374.5|9389.8|9374.8|9390.5|9375.5|9389.5|9374.5|9
1630347040000|2021-08-30 18:10:40|9390.1|9375.1|9387.5|9372.5|9390.1|9375.1|9387.5|9372.5|3
1630347050000|2021-08-30 18:10:50|9386.7|9371.7|9389.9|9374.9|9389.9|9374.9|9386.7|9371.7|38
1630347060000|2021-08-30 18:11:00|9390.5|9375.5|9395.4|9380.4|9395.4|9380.4|9390.5|9375.5|2
1630347070000|2021-08-30 18:11:10|9395.7|9380.7|9395.9|9380.9|9395.9|9380.9|9395.7|9380.7|1
1630347080000|2021-08-30 18:11:20|9395.7|9380.7|9398.6|9383.6|9398.6|9383.6|9395.7|9380.7|7
1630347090000|2021-08-30 18:11:30|9399|9384|9399.5|9384.5|9399.5|9384.5|9399|9384|2
1630347100000|2021-08-30 18:11:40|9400.5|9385.5|9403|9388|9403|9388|9400.5|9385.5|11
1630347110000|2021-08-30 18:11:50|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|1
1630347120000|2021-08-30 18:12:00|9404|9389|9399.8|9384.8|9404.1|9389.1|9398.1|9383.1|6
1630347140000|2021-08-30 18:12:20|9400.3|9385.3|9399|9384|9400.3|9385.3|9397.5|9382.5|8
1630347150000|2021-08-30 18:12:30|9399.5|9384.5|9401|9386|9401|9386|9399.5|9384.5|4
1630347160000|2021-08-30 18:12:40|||||||||9
1630347170000|2021-08-30 18:12:50|||||||||1
1630347180000|2021-08-30 18:13:00|9402|9387|9400.8|9385.8|9403.8|9388.8|9400.8|9385.8|24
1630347190000|2021-08-30 18:13:10|9402.3|9387.3|9403.6|9388.6|9403.8|9388.8|9402.3|9387.3|15
1630347200000|2021-08-30 18:13:20|9404.3|9389.3|9405|9390|9405|9390|9404.3|9389.3|8
1630347210000|2021-08-30 18:13:30|9406|9391|9406|9391|9406.5|9391.5|9406|9391|9
1630347220000|2021-08-30 18:13:40|9405.7|9390.7|9406|9391|9406|9391|9405|9390|12
1630347230000|2021-08-30 18:13:50|9405.9|9390.9|9406.4|9391.4|9406.5|9391.5|9405.7|9390.7|21
1630347240000|2021-08-30 18:14:00|9405.3|9390.3|9402.5|9387.5|9406.2|9391.2|9400.1|9385.1|125
1630347250000|2021-08-30 18:14:10|9403.5|9388.5|9404.4|9389.4|9404.9|9389.9|9403.2|9388.2|74
1630347260000|2021-08-30 18:14:20|9404.5|9389.5|9401|9386|9404.5|9389.5|9398.4|9383.4|43
1630347270000|2021-08-30 18:14:30|9401.5|9386.5|9401.2|9386.2|9404|9389|9400.5|9385.5|53
1630347280000|2021-08-30 18:14:40|9401.5|9386.5|9402.3|9387.3|9403.2|9388.2|9401.5|9386.5|113
1630347290000|2021-08-30 18:14:50|9402.5|9387.5|9396.7|9381.7|9402.5|9387.5|9394.5|9379.5|106
1630347300000|2021-08-30 18:15:00|9396.5|9381.5|9396.7|9381.7|9396.7|9381.7|9396.3|9381.3|7
1630347310000|2021-08-30 18:15:10|9397.2|9382.2|9394|9379|9397.2|9382.2|9394|9379|10
1630347320000|2021-08-30 18:15:20|9394.4|9379.4|9394.5|9379.5|9394.5|9379.5|9394.1|9379.1|5
1630347330000|2021-08-30 18:15:30|9394.7|9379.7|9395.7|9380.7|9395.7|9380.7|9394.7|9379.7|4
1630347360000|2021-08-30 18:16:00|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1630347370000|2021-08-30 18:16:10|9394.7|9379.7|9390.9|9375.9|9394.7|9379.7|9390.9|9375.9|3
1630347380000|2021-08-30 18:16:20|9389.9|9374.9|9389.9|9374.9|9390.2|9375.2|9389.9|9374.9|0
1630347390000|2021-08-30 18:16:30|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1630347400000|2021-08-30 18:16:40|9390|9375|9390.2|9375.2|9390.2|9375.2|9390|9375|0
1630347410000|2021-08-30 18:16:50|9390.5|9375.5|9393.4|9378.4|9393.4|9378.4|9390.5|9375.5|26
1630347420000|2021-08-30 18:17:00|9393|9378|9392.9|9377.9|9393|9378|9392.9|9377.9|0
1630347430000|2021-08-30 18:17:10|9393|9378|9393.4|9378.4|9393.4|9378.4|9393|9378|2
1630347440000|2021-08-30 18:17:20|9393.9|9378.9|9393|9378|9394|9379|9393|9378|14
1630347450000|2021-08-30 18:17:30|9392.9|9377.9|9402.4|9387.4|9402.4|9387.4|9392.9|9377.9|10
1630347460000|2021-08-30 18:17:40|9402.7|9387.7|9402.4|9387.4|9402.7|9387.7|9402.4|9387.4|6
1630347470000|2021-08-30 18:17:50|9402.5|9387.5|9402.4|9387.4|9402.5|9387.5|9402.4|9387.4|3
1630347480000|2021-08-30 18:18:00|||||||||1
1630347500000|2021-08-30 18:18:20|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|7
1630347520000|2021-08-30 18:18:40|9395|9380|9396|9381|9396|9381|9395|9380|4
1630347530000|2021-08-30 18:18:50|9395.7|9380.7|9396|9381|9396|9381|9395.4|9380.4|0
1630347540000|2021-08-30 18:19:00|9395.4|9380.4|9395.9|9380.9|9396.4|9381.4|9395.4|9380.4|5
1630347550000|2021-08-30 18:19:10|9395.4|9380.4|9396.4|9381.4|9396.4|9381.4|9395.4|9380.4|0
1630347570000|2021-08-30 18:19:30|9396.7|9381.7|9397.4|9382.4|9397.4|9382.4|9396.7|9381.7|2
1630347580000|2021-08-30 18:19:40|||||||||6
1630347590000|2021-08-30 18:19:50|9396.1|9381.1|9395.2|9380.2|9396.1|9381.1|9395.2|9380.2|13
1630371600000|2021-08-31 01:00:00|9386.9|9371.9|9385.1|9370.1|9386.9|9371.9|9384.9|9369.9|9
1630371610000|2021-08-31 01:00:10|||||||||1
1630371620000|2021-08-31 01:00:20|9385.3|9370.3|9385|9370|9385.3|9370.3|9385|9370|3
1630371640000|2021-08-31 01:00:40|9385.3|9370.3|9382.8|9367.8|9385.3|9370.3|9382.8|9367.8|0
1630371650000|2021-08-31 01:00:50|9380.6|9365.6|9375.3|9360.3|9380.6|9365.6|9375.3|9360.3|5
1630371660000|2021-08-31 01:01:00|9375.6|9360.6|9376.3|9361.3|9376.3|9361.3|9375.6|9360.6|1
1630371670000|2021-08-31 01:01:10|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1630371690000|2021-08-31 01:01:30|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|0
1630371710000|2021-08-31 01:01:50|9378.4|9363.4|9378.8|9363.8|9378.8|9363.8|9378.4|9363.4|0
1630371720000|2021-08-31 01:02:00|9379.2|9364.2|9379|9364|9379.2|9364.2|9379|9364|13
1630371730000|2021-08-31 01:02:10|9379.4|9364.4|9388|9373|9388.2|9373.2|9379.4|9364.4|50
1630371740000|2021-08-31 01:02:20|9388.2|9373.2|9386.4|9371.4|9388.4|9373.4|9386.4|9371.4|1
1630371760000|2021-08-31 01:02:40|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1630371780000|2021-08-31 01:03:00|9388|9373|9387.9|9372.9|9388|9373|9387.9|9372.9|0
1630371790000|2021-08-31 01:03:10|9388.4|9373.4|9387.9|9372.9|9388.4|9373.4|9387.9|9372.9|0
1630371800000|2021-08-31 01:03:20|9388.2|9373.2|9387.4|9372.4|9388.4|9373.4|9387.4|9372.4|1
1630371810000|2021-08-31 01:03:30|9387.5|9372.5|9388|9373|9388.5|9373.5|9387.5|9372.5|0
1630371820000|2021-08-31 01:03:40|9387.9|9372.9|9388.4|9373.4|9388.4|9373.4|9387.9|9372.9|0
1630371830000|2021-08-31 01:03:50|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|8
1630371840000|2021-08-31 01:04:00|9393.9|9378.9|9395|9380|9395|9380|9393.9|9378.9|2
1630371850000|2021-08-31 01:04:10|9395.5|9380.5|9395.9|9380.9|9395.9|9380.9|9395.5|9380.5|1
1630371880000|2021-08-31 01:04:40|9397.5|9382.5|9398.7|9383.7|9399|9384|9397.5|9382.5|0
1630371900000|2021-08-31 01:05:00|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|48
1630371910000|2021-08-31 01:05:10|9405.9|9390.9|9407.9|9392.9|9407.9|9392.9|9405.9|9390.9|3
1630371920000|2021-08-31 01:05:20|9408.6|9393.6|9413.4|9398.4|9413.4|9398.4|9408.6|9393.6|1
1630371930000|2021-08-31 01:05:30|9414|9399|9413.5|9398.5|9414|9399|9413.5|9398.5|1
1630371940000|2021-08-31 01:05:40|9413.2|9398.2|9410.9|9395.9|9413.2|9398.2|9410.9|9395.9|4
1630371950000|2021-08-31 01:05:50|9411|9396|9408.4|9393.4|9411.2|9396.2|9408.4|9393.4|0
1630371970000|2021-08-31 01:06:10|9409.4|9394.4|9409.9|9394.9|9409.9|9394.9|9409.4|9394.4|0
1630371990000|2021-08-31 01:06:30|9410.7|9395.7|9408.4|9393.4|9410.7|9395.7|9408.4|9393.4|0
1630372020000|2021-08-31 01:07:00|9397.5|9382.5|9398|9383|9398|9383|9397.5|9382.5|11
1630372030000|2021-08-31 01:07:10|9397.5|9382.5|9398.1|9383.1|9398.5|9383.5|9397.5|9382.5|0
1630372040000|2021-08-31 01:07:20|9397.5|9382.5|9398.5|9383.5|9398.5|9383.5|9397.5|9382.5|0
1630372050000|2021-08-31 01:07:30|9399|9384|9401.5|9386.5|9401.5|9386.5|9398|9383|1
1630372060000|2021-08-31 01:07:40|9402.6|9387.6|9403.6|9388.6|9404.8|9389.8|9402.6|9387.6|1
1630372070000|2021-08-31 01:07:50|9404.6|9389.6|9401.1|9386.1|9408.9|9389.6|9396.1|9371.2|11
1630372080000|2021-08-31 01:08:00|9400.6|9385.6|9401.1|9386.1|9401.1|9386.1|9399.1|9384.1|0
1630372090000|2021-08-31 01:08:10|9400.6|9385.6|9399.6|9384.6|9400.6|9385.6|9398.8|9383.8|0
1630372100000|2021-08-31 01:08:20|9400|9385|9399.1|9384.1|9400.1|9385.1|9399.1|9384.1|0
1630372120000|2021-08-31 01:08:40|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1630372160000|2021-08-31 01:09:20|9394.5|9379.5|9391.8|9376.8|9394.5|9379.5|9391.3|9376.3|2
1630372170000|2021-08-31 01:09:30|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|0
1630372200000|2021-08-31 01:10:00|9391.1|9376.1|9389.1|9374.1|9391.1|9376.1|9389.1|9374.1|1
1630372220000|2021-08-31 01:10:20|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1630372290000|2021-08-31 01:11:30|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1630372300000|2021-08-31 01:11:40|9392.6|9377.6|9392.1|9377.1|9392.6|9377.6|9391.5|9376.5|1
1630372310000|2021-08-31 01:11:50|9396.1|9381.1|9395.6|9380.6|9396.1|9381.1|9395|9380|0
1630372320000|2021-08-31 01:12:00|9395|9380|9393.1|9378.1|9395|9380|9393.1|9378.1|0
1630372330000|2021-08-31 01:12:10|9392.5|9377.5|9391.1|9376.1|9392.5|9377.5|9391.1|9376.1|0
1630372340000|2021-08-31 01:12:20|9392.1|9377.1|9392.6|9377.6|9392.6|9377.6|9392.1|9377.1|0
1630372360000|2021-08-31 01:12:40|9391.1|9376.1|9390.8|9375.8|9391.1|9376.1|9390.8|9375.8|0
1630372370000|2021-08-31 01:12:50|9391.1|9376.1|9390.8|9375.8|9391.1|9376.1|9390.8|9375.8|0
1630372380000|2021-08-31 01:13:00|9391.1|9376.1|9390.8|9375.8|9391.1|9376.1|9390.8|9375.8|0
1630372390000|2021-08-31 01:13:10|9391.1|9376.1|9390.8|9375.8|9391.1|9376.1|9390.8|9375.8|0
1630372400000|2021-08-31 01:13:20|9390.3|9375.3|9390.5|9375.5|9390.8|9375.8|9390.3|9375.3|0
1630372420000|2021-08-31 01:13:40|9390.8|9375.8|9391|9376|9391|9376|9390.8|9375.8|0
1630372470000|2021-08-31 01:14:30|9390.6|9375.6|9391.1|9376.1|9391.1|9376.1|9390.6|9375.6|0
1630372500000|2021-08-31 01:15:00|9389.3|9374.3|9384|9369|9389.3|9374.3|9384|9369|2
1630372520000|2021-08-31 01:15:20|9384.3|9369.3|9384.5|9369.5|9384.5|9369.5|9384.3|9369.3|0
1630372530000|2021-08-31 01:15:30|9385|9370|9385|9370|9385|9370|9385|9370|0
1630372610000|2021-08-31 01:16:50|9384.1|9369.1|9381.2|9366.2|9384.1|9369.1|9381.2|9366.2|3
1630372630000|2021-08-31 01:17:10|9379.6|9364.6|9378.7|9363.7|9379.6|9364.6|9378.7|9363.7|0
1630372640000|2021-08-31 01:17:20|9379.6|9364.6|9381.2|9366.2|9381.2|9366.2|9379.6|9364.6|1
1630372660000|2021-08-31 01:17:40|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1630372740000|2021-08-31 01:19:00|||||||||2
1630372780000|2021-08-31 01:19:40|9381.9|9366.9|9382.2|9367.2|9382.2|9367.2|9381.9|9366.9|0
1630372840000|2021-08-31 01:20:40|9383|9368|9383|9368|9383|9368|9383|9368|0
1630372860000|2021-08-31 01:21:00|9383.4|9368.4|9384|9369|9384|9369|9383.4|9368.4|3
1630372880000|2021-08-31 01:21:20|9383.4|9368.4|9383.2|9368.2|9383.4|9368.4|9383.2|9368.2|0
1630372930000|2021-08-31 01:22:10|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630373040000|2021-08-31 01:24:00|||||||||1
1630373080000|2021-08-31 01:24:40|9382.2|9367.2|9382.4|9367.4|9382.4|9367.4|9381.9|9366.9|3
1630373090000|2021-08-31 01:24:50|9382.2|9367.2|9381.9|9366.9|9382.5|9367.5|9381.7|9366.7|0
1630373100000|2021-08-31 01:25:00|9381.7|9366.7|9382.2|9367.2|9382.2|9367.2|9381.7|9366.7|0
1630373140000|2021-08-31 01:25:40|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|2
1630373150000|2021-08-31 01:25:50|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1630373230000|2021-08-31 01:27:10|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1630373530000|2021-08-31 01:32:10|9373.7|9358.7|9369.7|9354.7|9373.7|9358.7|9369.7|9354.7|22
1630373550000|2021-08-31 01:32:30|9376|9351|9370.5|9355.5|9376|9355.7|9370.5|9351|1
1630373570000|2021-08-31 01:32:50|9375.2|9350.2|9385.2|9347.7|9385.2|9355.5|9369.9|9346.2|3
1630373580000|2021-08-31 01:33:00|9384.7|9347.2|9377|9352|9384.7|9352.2|9377|9347.2|0
1630373590000|2021-08-31 01:33:10|9377.5|9352.5|9377.5|9352.5|9377.5|9352.5|9377.5|9352.5|0
1630373600000|2021-08-31 01:33:20|9377.8|9352.8|9377.7|9352.7|9377.8|9352.8|9377.7|9352.7|0
1630373610000|2021-08-31 01:33:30|9377.5|9352.5|9378|9353|9378|9353|9377.5|9352.5|0
1630373620000|2021-08-31 01:33:40|9378.3|9353.3|9371.2|9356.2|9378.3|9356.7|9371.2|9353.3|0
1630373630000|2021-08-31 01:33:50|9370.9|9355.9|9370.7|9355.7|9370.9|9355.9|9370.7|9355.7|0
1630373730000|2021-08-31 01:35:30|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1630373740000|2021-08-31 01:35:40|9378.1|9353.1|9373.5|9358.5|9379|9358.7|9373.5|9353.1|0
1630373750000|2021-08-31 01:35:50|9375.5|9360.5|9375|9360|9375.5|9360.5|9375|9360|0
1630373760000|2021-08-31 01:36:00|9375.5|9360.5|9377|9362|9383|9362.7|9375.5|9358|0
1630373770000|2021-08-31 01:36:10|9376.5|9361.5|9377.5|9362.5|9377.7|9362.7|9376.5|9361.5|0
1630373780000|2021-08-31 01:36:20|9377|9362|9378|9363|9378.9|9363.9|9377|9362|1
1630373790000|2021-08-31 01:36:30|9376|9361|9375.7|9360.7|9376|9361|9375.7|9360.7|0
1630373800000|2021-08-31 01:36:40|9375|9360|9375|9360|9375|9360|9375|9360|0
1630373830000|2021-08-31 01:37:10|9367.6|9352.6|9363.5|9348.5|9367.6|9352.6|9363.5|9348.5|6
1630373850000|2021-08-31 01:37:30|9376|9351|9376|9351|9376|9351|9376|9351|5
1630373860000|2021-08-31 01:37:40|9376.4|9351.4|9374.9|9349.9|9376.4|9351.4|9374.9|9349.9|0
1630373870000|2021-08-31 01:37:50|9374.4|9349.4|9374.4|9349.4|9374.4|9349.4|9374.4|9349.4|0
1630373900000|2021-08-31 01:38:20|9369.7|9354.7|9370|9355|9370|9355|9369.7|9354.7|0
1630373910000|2021-08-31 01:38:30|9374.5|9349.5|9374.5|9349.5|9374.5|9349.5|9374.5|9349.5|2
1630373930000|2021-08-31 01:38:50|9374.9|9349.9|9374.4|9349.4|9374.9|9349.9|9374.4|9349.4|0
1630374050000|2021-08-31 01:40:50|9376.9|9351.9|9373.7|9358.7|9376.9|9358.7|9373.7|9350.9|0
1630374060000|2021-08-31 01:41:00|9375|9360|9375|9360|9375|9360|9375|9360|0
1630374110000|2021-08-31 01:41:50|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|0
1630374240000|2021-08-31 01:44:00|9375.2|9360.2|9376.2|9361.2|9376.2|9361.2|9375|9360|2
1630374250000|2021-08-31 01:44:10|9376.3|9361.3|9376.5|9361.5|9376.5|9361.5|9376|9361|0
1630374260000|2021-08-31 01:44:20|9376.2|9361.2|9363.4|9348.4|9376.2|9361.2|9363.4|9348.4|2
1630374270000|2021-08-31 01:44:30|9370.7|9345.7|9365.9|9350.9|9371.5|9351|9365.9|9345.7|5
1630374280000|2021-08-31 01:44:40|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630374290000|2021-08-31 01:44:50|9366.5|9351.5|9358.7|9343.7|9366.7|9351.7|9358.7|9343.7|17
1630374300000|2021-08-31 01:45:00|9358.4|9343.4|9354.2|9339.2|9358.4|9343.4|9354.2|9339.2|9
1630374320000|2021-08-31 01:45:20|||||||||1
1630374330000|2021-08-31 01:45:30|9367.4|9342.4|9366.4|9341.4|9367.4|9342.4|9366.4|9341.4|9
1630374340000|2021-08-31 01:45:40|9365.9|9340.9|9363.4|9348.4|9365.9|9348.4|9363.4|9340.9|0
1630374360000|2021-08-31 01:46:00|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1630374540000|2021-08-31 01:49:00|9365.9|9350.9|9368.4|9353.4|9368.4|9353.4|9365.9|9350.9|1
1630374570000|2021-08-31 01:49:30|9374.3|9349.3|9369.4|9354.4|9374.9|9354.4|9369.4|9349.3|0
1630374580000|2021-08-31 01:49:40|9369|9354|9367.4|9352.4|9369|9354|9367.4|9352.4|0
1630374590000|2021-08-31 01:49:50|9367|9352|9369.7|9354.7|9369.7|9354.7|9366.9|9351.9|0
1630374600000|2021-08-31 01:50:00|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|0
1630374640000|2021-08-31 01:50:40|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|2
1630374760000|2021-08-31 01:52:40|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|2
1630374800000|2021-08-31 01:53:20|9365.5|9350.5|9365.9|9350.9|9365.9|9350.9|9365.5|9350.5|3
1630374820000|2021-08-31 01:53:40|9365.5|9350.5|9365.2|9350.2|9365.5|9350.5|9365.2|9350.2|0
1630374830000|2021-08-31 01:53:50|||||||||1
1630374840000|2021-08-31 01:54:00|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|1
1630374850000|2021-08-31 01:54:10|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|0
1630374910000|2021-08-31 01:55:10|||||||||1
1630374960000|2021-08-31 01:56:00|9365.7|9350.7|9365.5|9350.5|9365.7|9350.7|9365.5|9350.5|1
1630374970000|2021-08-31 01:56:10|9365.2|9350.2|9366.2|9351.2|9366.2|9351.2|9365.2|9350.2|0
1630374980000|2021-08-31 01:56:20|9365.9|9350.9|9366.4|9351.4|9366.4|9351.4|9365.2|9350.2|0
1630374990000|2021-08-31 01:56:30|9366.2|9351.2|9366.4|9351.4|9366.4|9351.4|9365.9|9350.9|0
1630375000000|2021-08-31 01:56:40|9365.7|9350.7|9366|9351|9366|9351|9365.7|9350.7|0
1630375010000|2021-08-31 01:56:50|9365.9|9350.9|9366.2|9351.2|9366.2|9351.2|9365.7|9350.7|0
1630375020000|2021-08-31 01:57:00|9365.7|9350.7|9366.2|9351.2|9366.2|9351.2|9365.7|9350.7|0
1630375030000|2021-08-31 01:57:10|9365.9|9350.9|9366|9351|9366|9351|9365.7|9350.7|0
1630375040000|2021-08-31 01:57:20|9365.7|9350.7|9366.7|9351.7|9366.7|9351.7|9365.7|9350.7|0
1630375050000|2021-08-31 01:57:30|9366.4|9351.4|9366.7|9351.7|9366.7|9351.7|9366.2|9351.2|0
1630375060000|2021-08-31 01:57:40|9366.2|9351.2|9366.7|9351.7|9366.7|9351.7|9366.2|9351.2|0
1630375070000|2021-08-31 01:57:50|9366.4|9351.4|9368.2|9353.2|9368.2|9353.2|9366.2|9351.2|0
1630375080000|2021-08-31 01:58:00|9367.9|9352.9|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|1
1630375140000|2021-08-31 01:59:00|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|5
1630375150000|2021-08-31 01:59:10|9368.2|9353.2|9368.4|9353.4|9368.7|9353.7|9368.2|9353.2|0
1630375160000|2021-08-31 01:59:20|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375170000|2021-08-31 01:59:30|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375180000|2021-08-31 01:59:40|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375190000|2021-08-31 01:59:50|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375200000|2021-08-31 02:00:00|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375210000|2021-08-31 02:00:10|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375220000|2021-08-31 02:00:20|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375230000|2021-08-31 02:00:30|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375240000|2021-08-31 02:00:40|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375250000|2021-08-31 02:00:50|9368.7|9353.7|9368.2|9353.2|9368.7|9353.7|9368.2|9353.2|0
1630375260000|2021-08-31 02:01:00|9367.5|9352.5|9365.9|9350.9|9367.7|9352.7|9365.9|9350.9|3
1630375270000|2021-08-31 02:01:10|9365.7|9350.7|9366.2|9351.2|9366.7|9351.7|9365.7|9350.7|0
1630375280000|2021-08-31 02:01:20|9365.7|9350.7|9366.4|9351.4|9366.7|9351.7|9365.7|9350.7|0
1630375290000|2021-08-31 02:01:30|9366.2|9351.2|9366.7|9351.7|9366.7|9351.7|9365.8|9350.8|0
1630375300000|2021-08-31 02:01:40|9366.3|9351.3|9366.3|9351.3|9366.7|9351.7|9366|9351|0
1630375310000|2021-08-31 02:01:50|9365.8|9350.8|9366.8|9351.8|9367|9352|9365.7|9350.7|0
1630375320000|2021-08-31 02:02:00|9366.7|9351.7|9367|9352|9367|9352|9366.2|9351.2|0
1630375330000|2021-08-31 02:02:10|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375340000|2021-08-31 02:02:20|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375350000|2021-08-31 02:02:30|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375360000|2021-08-31 02:02:40|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375370000|2021-08-31 02:02:50|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375380000|2021-08-31 02:03:00|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375390000|2021-08-31 02:03:10|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375400000|2021-08-31 02:03:20|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375410000|2021-08-31 02:03:30|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375420000|2021-08-31 02:03:40|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375430000|2021-08-31 02:03:50|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375440000|2021-08-31 02:04:00|9366.8|9351.8|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|1
1630375450000|2021-08-31 02:04:10|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|0
1630375460000|2021-08-31 02:04:20|9366.8|9351.8|9367.7|9352.7|9368.2|9353.2|9366.7|9351.7|0
1630375470000|2021-08-31 02:04:30|9367.3|9352.3|9368.2|9353.2|9368.2|9353.2|9367.2|9352.2|0
1630375480000|2021-08-31 02:04:40|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.2|9352.2|0
1630375490000|2021-08-31 02:04:50|9367.2|9352.2|9368.2|9353.2|9368.2|9353.2|9367.2|9352.2|0
1630375500000|2021-08-31 02:05:00|9367.2|9352.2|9368|9353|9368|9353|9367.2|9352.2|0
1630375510000|2021-08-31 02:05:10|9367.8|9352.8|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375520000|2021-08-31 02:05:20|9368|9353|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375530000|2021-08-31 02:05:30|9367.7|9352.7|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375540000|2021-08-31 02:05:40|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375550000|2021-08-31 02:05:50|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375560000|2021-08-31 02:06:00|9368.3|9353.3|9368.2|9353.2|9368.3|9353.3|9367.7|9352.7|0
1630375570000|2021-08-31 02:06:10|9368|9353|9368.7|9353.7|9368.7|9353.7|9367.7|9352.7|0
1630375580000|2021-08-31 02:06:20|9368.3|9353.3|9368.5|9353.5|9368.5|9353.5|9368.2|9353.2|0
1630375590000|2021-08-31 02:06:30|9368.7|9353.7|9368.8|9353.8|9368.8|9353.8|9368.2|9353.2|0
1630375600000|2021-08-31 02:06:40|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|0
1630375620000|2021-08-31 02:07:00|9368.5|9353.5|9367.8|9352.8|9368.5|9353.5|9367.3|9352.3|4
1630375630000|2021-08-31 02:07:10|9367.5|9352.5|9367.7|9352.7|9367.7|9352.7|9367.3|9352.3|0
1630375640000|2021-08-31 02:07:20|9367.3|9352.3|9367.8|9352.8|9367.8|9352.8|9367.3|9352.3|0
1630375650000|2021-08-31 02:07:30|9367.3|9352.3|9368.3|9353.3|9368.3|9353.3|9367.3|9352.3|1
1630375660000|2021-08-31 02:07:40|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375670000|2021-08-31 02:07:50|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375680000|2021-08-31 02:08:00|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375690000|2021-08-31 02:08:10|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375700000|2021-08-31 02:08:20|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375710000|2021-08-31 02:08:30|9367.3|9352.3|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1630375720000|2021-08-31 02:08:40|9367.5|9352.5|9367.8|9352.8|9367.8|9352.8|9367.3|9352.3|0
1630375730000|2021-08-31 02:08:50|9367.5|9352.5|9367.8|9352.8|9367.8|9352.8|9367.3|9352.3|0
1630375740000|2021-08-31 02:09:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|1
1630375750000|2021-08-31 02:09:10|9367.5|9352.5|9368.2|9353.2|9368.2|9353.2|9367.5|9352.5|0
1630375760000|2021-08-31 02:09:20|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375770000|2021-08-31 02:09:30|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375780000|2021-08-31 02:09:40|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375790000|2021-08-31 02:09:50|9367.7|9352.7|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375800000|2021-08-31 02:10:00|9367.7|9352.7|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375810000|2021-08-31 02:10:10|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375820000|2021-08-31 02:10:20|9368|9353|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375830000|2021-08-31 02:10:30|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375840000|2021-08-31 02:10:40|9368|9353|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375850000|2021-08-31 02:10:50|9367.8|9352.8|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630375860000|2021-08-31 02:11:00|9368.3|9353.3|9368.2|9353.2|9368.3|9353.3|9367.7|9352.7|0
1630375870000|2021-08-31 02:11:10|9367.7|9352.7|9368.3|9353.3|9368.3|9353.3|9367.7|9352.7|0
1630375880000|2021-08-31 02:11:20|9367.8|9352.8|9368|9353|9368|9353|9367.7|9352.7|0
1630375890000|2021-08-31 02:11:30|9368.3|9353.3|9367.7|9352.7|9368.3|9353.3|9367.7|9352.7|0
1630375900000|2021-08-31 02:11:40|9368|9353|9367.7|9352.7|9368.3|9353.3|9367.7|9352.7|0
1630375910000|2021-08-31 02:11:50|9368|9353|9367.7|9352.7|9368.3|9353.3|9367.7|9352.7|0
1630375920000|2021-08-31 02:12:00|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630375930000|2021-08-31 02:12:10|9368|9353|9368|9353|9368.3|9353.3|9368|9353|0
1630375940000|2021-08-31 02:12:20|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630375950000|2021-08-31 02:12:30|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630375960000|2021-08-31 02:12:40|9368.2|9353.2|9367.7|9352.7|9368.3|9353.3|9367.7|9352.7|0
1630375970000|2021-08-31 02:12:50|9368|9353|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630375980000|2021-08-31 02:13:00|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630375990000|2021-08-31 02:13:10|9368|9353|9367.7|9352.7|9368.3|9353.3|9367.7|9352.7|0
1630376000000|2021-08-31 02:13:20|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630376010000|2021-08-31 02:13:30|9368|9353|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630376020000|2021-08-31 02:13:40|9368.3|9353.3|9368.2|9353.2|9368.3|9353.3|9368.2|9353.2|8
1630376040000|2021-08-31 02:14:00|9368.3|9353.3|9368.7|9353.7|9368.7|9353.7|9368.3|9353.3|3
1630376090000|2021-08-31 02:14:50|9368.5|9353.5|9368.2|9353.2|9368.5|9353.5|9368.2|9353.2|1
1630376100000|2021-08-31 02:15:00|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|0
1630376150000|2021-08-31 02:15:50|9369|9354|9369.2|9354.2|9369.2|9354.2|9369|9354|0
1630376160000|2021-08-31 02:16:00|9368.8|9353.8|9366.7|9351.7|9368.8|9353.8|9366.7|9351.7|5
1630376170000|2021-08-31 02:16:10|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|0
1630376220000|2021-08-31 02:17:00|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|0
1630376460000|2021-08-31 02:21:00|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|1
1630376470000|2021-08-31 02:21:10|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1630376690000|2021-08-31 02:24:50|||||||||1
1630376760000|2021-08-31 02:26:00|9366|9351|9366|9351|9366|9351|9366|9351|0
1630376770000|2021-08-31 02:26:10|9366.3|9351.3|9366.5|9351.5|9366.8|9351.8|9366|9351|0
1630376780000|2021-08-31 02:26:20|9366.8|9351.8|9365.2|9350.2|9366.8|9351.8|9365.2|9350.2|0
1630376790000|2021-08-31 02:26:30|9366.1|9351.1|9367.9|9352.9|9367.9|9352.9|9366.1|9351.1|0
1630376800000|2021-08-31 02:26:40|9367.6|9352.6|9368.1|9353.1|9368.1|9353.1|9367.1|9352.1|0
1630376810000|2021-08-31 02:26:50|9367.6|9352.6|9367.6|9352.6|9367.9|9352.9|9367.1|9352.1|0
1630376820000|2021-08-31 02:27:00|9367.1|9352.1|9367.4|9352.4|9367.4|9352.4|9367.1|9352.1|0
1630376830000|2021-08-31 02:27:10|9367.9|9352.9|9367.4|9352.4|9367.9|9352.9|9367.1|9352.1|0
1630376840000|2021-08-31 02:27:20|9366.7|9351.7|9366.6|9351.6|9366.7|9351.7|9365.3|9350.3|0
1630376860000|2021-08-31 02:27:40|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1630376870000|2021-08-31 02:27:50|9368.1|9353.1|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376880000|2021-08-31 02:28:00|9367.7|9352.7|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376890000|2021-08-31 02:28:10|9367.7|9352.7|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376900000|2021-08-31 02:28:20|9367.7|9352.7|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376910000|2021-08-31 02:28:30|9367.7|9352.7|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376920000|2021-08-31 02:28:40|9368.1|9353.1|9367.1|9352.1|9368.1|9353.1|9367.1|9352.1|0
1630376930000|2021-08-31 02:28:50|9367.7|9352.7|9367.1|9352.1|9367.9|9352.9|9367.1|9352.1|0
1630376940000|2021-08-31 02:29:00|9367.7|9352.7|9366.9|9351.9|9368.1|9353.1|9366.4|9351.4|0
1630376950000|2021-08-31 02:29:10|9367.5|9352.5|9367.1|9352.1|9367.9|9352.9|9367.1|9352.1|0
1630376960000|2021-08-31 02:29:20|9368.1|9353.1|9366.9|9351.9|9368.1|9353.1|9366.9|9351.9|0
1630376970000|2021-08-31 02:29:30|9367.2|9352.2|9367.2|9352.2|9367.5|9352.5|9366.9|9351.9|0
1630377070000|2021-08-31 02:31:10|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|47
1630377080000|2021-08-31 02:31:20|9359.8|9344.8|9358.2|9343.2|9360.2|9345.2|9358.2|9343.2|4
1630377090000|2021-08-31 02:31:30|9357.5|9342.5|9357.2|9342.2|9357.5|9342.5|9357.2|9342.2|0
1630377130000|2021-08-31 02:32:10|||||||||4
1630377190000|2021-08-31 02:33:10|9358.4|9343.4|9360.7|9345.7|9360.7|9345.7|9358.4|9343.4|2
1630377220000|2021-08-31 02:33:40|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1630377240000|2021-08-31 02:34:00|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|1
1630377250000|2021-08-31 02:34:10|9366.3|9351.3|9367.2|9352.2|9367.2|9352.2|9366.3|9351.3|4
1630377270000|2021-08-31 02:34:30|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|0
1630377350000|2021-08-31 02:35:50|9367.9|9352.9|9369|9354|9369|9354|9367.9|9352.9|0
1630377360000|2021-08-31 02:36:00|9369.2|9354.2|9368|9353|9369.2|9354.2|9368|9353|0
1630377400000|2021-08-31 02:36:40|9363.5|9348.5|9363.2|9348.2|9363.5|9348.5|9363.2|9348.2|2
1630377410000|2021-08-31 02:36:50|9362.8|9347.8|9361|9346|9362.8|9347.8|9361|9346|0
1630377420000|2021-08-31 02:37:00|9363|9348|9363|9348|9363|9348|9363|9348|0
1630377540000|2021-08-31 02:39:00|9363.2|9348.2|9363.9|9348.9|9364.1|9349.1|9363.2|9348.2|5
1630377550000|2021-08-31 02:39:10|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1630377560000|2021-08-31 02:39:20|9364.8|9349.8|9364.4|9349.4|9364.8|9349.8|9364.4|9349.4|0
1630377920000|2021-08-31 02:45:20|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630378080000|2021-08-31 02:48:00|9365.1|9350.1|9365.8|9350.8|9365.8|9350.8|9365.1|9350.1|0
1630378140000|2021-08-31 02:49:00|9370.2|9355.2|9371.2|9356.2|9371.2|9356.2|9370.2|9355.2|1
1630378150000|2021-08-31 02:49:10|9371.7|9356.7|9373.7|9358.7|9373.7|9358.7|9371.7|9356.7|0
1630378180000|2021-08-31 02:49:40|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|1
1630378200000|2021-08-31 02:50:00|9372.5|9357.5|9366.5|9351.5|9372.5|9357.5|9365.7|9350.7|3
1630378210000|2021-08-31 02:50:10|9366.2|9351.2|9366.7|9351.7|9366.7|9351.7|9366.2|9351.2|0
1630378220000|2021-08-31 02:50:20|9366.3|9351.3|9366.7|9351.7|9366.7|9351.7|9366.3|9351.3|0
1630378230000|2021-08-31 02:50:30|9367.4|9352.4|9368.7|9353.7|9368.7|9353.7|9367.4|9352.4|2
1630378250000|2021-08-31 02:50:50|9370.3|9355.3|9371.5|9356.5|9371.5|9356.5|9370.3|9355.3|0
1630378260000|2021-08-31 02:51:00|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|0
1630378270000|2021-08-31 02:51:10|9372.6|9357.6|9373.2|9358.2|9373.2|9358.2|9372.6|9357.6|0
1630378320000|2021-08-31 02:52:00|9371.7|9356.7|9368.3|9353.3|9371.7|9356.7|9367.7|9352.7|2
1630378330000|2021-08-31 02:52:10|9370.1|9355.1|9367.2|9352.2|9371.2|9356.2|9367.2|9352.2|1
1630378340000|2021-08-31 02:52:20|9367.5|9352.5|9366.5|9351.5|9367.5|9352.5|9366.5|9351.5|0
1630378350000|2021-08-31 02:52:30|9366.7|9351.7|9366.2|9351.2|9366.7|9351.7|9366.2|9351.2|0
1630378370000|2021-08-31 02:52:50|9365.5|9350.5|9366.2|9351.2|9366.2|9351.2|9365.2|9350.2|0
1630378380000|2021-08-31 02:53:00|9365.8|9350.8|9365.7|9350.7|9365.8|9350.8|9365.7|9350.7|0
1630378400000|2021-08-31 02:53:20|9366.3|9351.3|9366.7|9351.7|9366.7|9351.7|9366.3|9351.3|0
1630378410000|2021-08-31 02:53:30|9368.6|9353.6|9366|9351|9371.1|9356.1|9365.7|9350.7|0
1630378420000|2021-08-31 02:53:40|9367.8|9352.8|9366.5|9351.5|9368.7|9353.7|9366|9351|1
1630378430000|2021-08-31 02:53:50|9367|9352|9366.8|9351.8|9367|9352|9366.7|9351.7|0
1630378440000|2021-08-31 02:54:00|9367|9352|9367|9352|9367|9352|9366|9351|0
1630378450000|2021-08-31 02:54:10|9366|9351|9367|9352|9367.2|9352.2|9366|9351|0
1630378460000|2021-08-31 02:54:20|9366.5|9351.5|9367.5|9352.5|9367.5|9352.5|9366|9351|0
1630378470000|2021-08-31 02:54:30|9366.5|9351.5|9367.5|9352.5|9367.5|9352.5|9366.2|9351.2|0
1630378480000|2021-08-31 02:54:40|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1630378490000|2021-08-31 02:54:50|9367|9352|9366.5|9351.5|9367|9352|9366.5|9351.5|0
1630378510000|2021-08-31 02:55:10|9366.8|9351.8|9366.3|9351.3|9366.8|9351.8|9366.3|9351.3|0
1630378520000|2021-08-31 02:55:20|9366.8|9351.8|9367.2|9352.2|9367.3|9352.3|9366.8|9351.8|0
1630378530000|2021-08-31 02:55:30|9367|9352|9367.5|9352.5|9367.5|9352.5|9367|9352|0
1630378540000|2021-08-31 02:55:40|9367.2|9352.2|9368.5|9353.5|9368.5|9353.5|9367|9352|0
1630378550000|2021-08-31 02:55:50|9367.3|9352.3|9367.9|9352.9|9367.9|9352.9|9367.3|9352.3|0
1630378560000|2021-08-31 02:56:00|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1630378640000|2021-08-31 02:57:20|9367.7|9352.7|9367|9352|9367.7|9352.7|9367|9352|1
1630378650000|2021-08-31 02:57:30|9366.3|9351.3|9366.2|9351.2|9366.3|9351.3|9366.2|9351.2|0
1630378670000|2021-08-31 02:57:50|9366.5|9351.5|9366.8|9351.8|9367.3|9352.3|9366.5|9351.5|0
1630378680000|2021-08-31 02:58:00|9367|9352|9367|9352|9367|9352|9366.5|9351.5|0
1630378690000|2021-08-31 02:58:10|9367.5|9352.5|9367.3|9352.3|9367.5|9352.5|9367.3|9352.3|0
1630378700000|2021-08-31 02:58:20|9366.7|9351.7|9367.3|9352.3|9367.3|9352.3|9366.5|9351.5|0
1630378920000|2021-08-31 03:02:00|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630378930000|2021-08-31 03:02:10|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1630379100000|2021-08-31 03:05:00|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630379200000|2021-08-31 03:06:40|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1630379220000|2021-08-31 03:07:00|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630379230000|2021-08-31 03:07:10|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|0
1630379290000|2021-08-31 03:08:10|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630379300000|2021-08-31 03:08:20|9366.2|9351.2|9366.4|9351.4|9366.4|9351.4|9366.2|9351.2|0
1630379400000|2021-08-31 03:10:00|9366.7|9351.7|9366.4|9351.4|9366.7|9351.7|9366.4|9351.4|1
1630379640000|2021-08-31 03:14:00|9366.6|9351.6|9367.6|9352.6|9367.6|9352.6|9366.6|9351.6|1
1630379650000|2021-08-31 03:14:10|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1630379670000|2021-08-31 03:14:30|9370|9355|9370.3|9355.3|9370.3|9355.3|9370|9355|1
1630379680000|2021-08-31 03:14:40|9371.1|9356.1|9371.5|9356.5|9371.5|9356.5|9371.1|9356.1|0
1630379700000|2021-08-31 03:15:00|9372|9357|9371.6|9356.6|9372|9357|9371.6|9356.6|0
1630379710000|2021-08-31 03:15:10|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1630379720000|2021-08-31 03:15:20|9372|9357|9372|9357|9372|9357|9372|9357|0
1630379730000|2021-08-31 03:15:30|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1630379740000|2021-08-31 03:15:40|9372.8|9357.8|9373|9358|9373|9358|9372.8|9357.8|0
1630379750000|2021-08-31 03:15:50|9374|9359|9374|9359|9374|9359|9374|9359|1
1630379760000|2021-08-31 03:16:00|9373.8|9358.8|9372.8|9357.8|9373.8|9358.8|9372.8|9357.8|3
1630379770000|2021-08-31 03:16:10|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1630379940000|2021-08-31 03:19:00|9373.2|9358.2|9374.8|9359.8|9374.8|9359.8|9373.2|9358.2|2
1630379950000|2021-08-31 03:19:10|9375.1|9360.1|9375.6|9360.6|9375.6|9360.6|9375.1|9360.1|0
1630379960000|2021-08-31 03:19:20|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1630379980000|2021-08-31 03:19:40|||||||||1
1630380110000|2021-08-31 03:21:50|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|2
1630380120000|2021-08-31 03:22:00|9376.5|9361.5|9376.3|9361.3|9376.5|9361.5|9376.3|9361.3|0
1630380240000|2021-08-31 03:24:00|9376.8|9361.8|9377.6|9362.6|9377.6|9362.6|9376.8|9361.8|2
1630380250000|2021-08-31 03:24:10|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|0
1630380290000|2021-08-31 03:24:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|2
1630380300000|2021-08-31 03:25:00|9379.2|9364.2|9379.7|9364.7|9379.7|9364.7|9379.2|9364.2|0
1630380320000|2021-08-31 03:25:20|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|2
1630380330000|2021-08-31 03:25:30|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|0
1630380340000|2021-08-31 03:25:40|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1630380360000|2021-08-31 03:26:00|9380.3|9365.3|9375.3|9360.3|9380.3|9365.3|9375.3|9360.3|6
1630380370000|2021-08-31 03:26:10|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1630380420000|2021-08-31 03:27:00|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|0
1630380430000|2021-08-31 03:27:10|9376|9361|9376|9361|9376|9361|9376|9361|0
1630380460000|2021-08-31 03:27:40|9376.3|9361.3|9376.5|9361.5|9376.5|9361.5|9376.3|9361.3|0
1630380520000|2021-08-31 03:28:40|9378|9363|9378|9363|9378|9363|9378|9363|5
1630380600000|2021-08-31 03:30:00|9377.6|9362.6|9379.5|9364.5|9379.5|9364.5|9377.5|9362.5|0
1630380640000|2021-08-31 03:30:40|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9379.8|9364.8|7
1630380810000|2021-08-31 03:33:30|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1630380840000|2021-08-31 03:34:00|9382.6|9367.6|9385|9370|9385|9370|9382.6|9367.6|1
1630380850000|2021-08-31 03:34:10|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630380890000|2021-08-31 03:34:50|9387|9372|9386.5|9371.5|9387|9372|9386.5|9371.5|0
1630381040000|2021-08-31 03:37:20|||||||||1
1630381100000|2021-08-31 03:38:20|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|1
1630381140000|2021-08-31 03:39:00|9386.1|9371.1|9389.1|9374.1|9389.1|9374.1|9386.1|9371.1|5
1630381190000|2021-08-31 03:39:50|9389.4|9374.4|9390.2|9375.2|9390.2|9375.2|9389.4|9374.4|0
1630381200000|2021-08-31 03:40:00|9389.7|9374.7|9390.7|9375.7|9390.7|9375.7|9389.7|9374.7|0
1630381210000|2021-08-31 03:40:10|9389.9|9374.9|9390.4|9375.4|9390.4|9375.4|9389.9|9374.9|0
1630381220000|2021-08-31 03:40:20|9390.7|9375.7|9391.2|9376.2|9391.2|9376.2|9390.7|9375.7|0
1630381230000|2021-08-31 03:40:30|9391.4|9376.4|9391.7|9376.7|9391.7|9376.7|9391.4|9376.4|0
1630381240000|2021-08-31 03:40:40|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1630381260000|2021-08-31 03:41:00|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|1
1630381270000|2021-08-31 03:41:10|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|0
1630381320000|2021-08-31 03:42:00|9391.3|9376.3|9390.8|9375.8|9391.3|9376.3|9390.8|9375.8|0
1630381330000|2021-08-31 03:42:10|9391.1|9376.1|9390.8|9375.8|9391.1|9376.1|9390.8|9375.8|0
1630381340000|2021-08-31 03:42:20|9391.1|9376.1|9391.3|9376.3|9391.3|9376.3|9391.1|9376.1|0
1630381370000|2021-08-31 03:42:50|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1630381380000|2021-08-31 03:43:00|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|0
1630381400000|2021-08-31 03:43:20|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1630381440000|2021-08-31 03:44:00|9395.1|9380.1|9394.5|9379.5|9395.1|9380.1|9394.5|9379.5|3
1630381500000|2021-08-31 03:45:00|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|9394.1|9379.1|0
1630381730000|2021-08-31 03:48:50|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|1
1630381740000|2021-08-31 03:49:00|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|1
1630381750000|2021-08-31 03:49:10|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|0
1630381770000|2021-08-31 03:49:30|9397|9382|9397|9382|9397|9382|9397|9382|0
1630381810000|2021-08-31 03:50:10|9397.4|9382.4|9397.6|9382.6|9397.6|9382.6|9397.4|9382.4|0
1630381890000|2021-08-31 03:51:30|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1630382020000|2021-08-31 03:53:40|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1630382040000|2021-08-31 03:54:00|9397.4|9382.4|9398|9383|9398.4|9383.4|9397.4|9382.4|5
1630382120000|2021-08-31 03:55:20|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1630382150000|2021-08-31 03:55:50|9398.7|9383.7|9398.9|9383.9|9398.9|9383.9|9398.7|9383.7|0
1630382160000|2021-08-31 03:56:00|9399.9|9384.9|9400|9385|9400|9385|9399.9|9384.9|1
1630382190000|2021-08-31 03:56:30|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|2
1630382200000|2021-08-31 03:56:40|9400.5|9385.5|9400.2|9385.2|9400.5|9385.5|9400.2|9385.2|0
1630382310000|2021-08-31 03:58:30|9392.4|9377.4|9390.1|9375.1|9392.4|9377.4|9390.1|9375.1|2
1630382320000|2021-08-31 03:58:40|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|0
1630382330000|2021-08-31 03:58:50|9390.3|9375.3|9390.4|9375.4|9390.4|9375.4|9390.3|9375.3|0
1630382350000|2021-08-31 03:59:10|9392.1|9377.1|9393.1|9378.1|9393.1|9378.1|9392.1|9377.1|2
1630382360000|2021-08-31 03:59:20|9392.6|9377.6|9392.9|9377.9|9392.9|9377.9|9392.6|9377.6|0
1630382370000|2021-08-31 03:59:30|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9392.8|9377.8|0
1630382380000|2021-08-31 03:59:40|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1630382390000|2021-08-31 03:59:50|9393.1|9378.1|9394.9|9379.9|9394.9|9379.9|9392.9|9377.9|0
1630382400000|2021-08-31 04:00:00|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1630382450000|2021-08-31 04:00:50|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|0
1630382470000|2021-08-31 04:01:10|||||||||1
1630382480000|2021-08-31 04:01:20|||||||||1
1630382560000|2021-08-31 04:02:40|||||||||2
1630382590000|2021-08-31 04:03:10|9397.5|9382.5|9397.2|9382.2|9397.7|9382.7|9397.2|9382.2|0
1630382640000|2021-08-31 04:04:00|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|5
1630382810000|2021-08-31 04:06:50|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|1
1630382830000|2021-08-31 04:07:10|||||||||1
1630382850000|2021-08-31 04:07:30|9399|9384|9399|9384|9399|9384|9399|9384|0
1630382940000|2021-08-31 04:09:00|||||||||5
1630383060000|2021-08-31 04:11:00|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1630383150000|2021-08-31 04:12:30|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|1
1630383240000|2021-08-31 04:14:00|9398.7|9383.7|9399|9384|9399|9384|9398.7|9383.7|5
1630383500000|2021-08-31 04:18:20|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|1
1630383550000|2021-08-31 04:19:10|9393|9378|9393|9378|9393|9378|9393|9378|0
1630383560000|2021-08-31 04:19:20|9393.3|9378.3|9393|9378|9393.5|9378.5|9393|9378|0
1630383630000|2021-08-31 04:20:30|9392|9377|9392|9377|9392|9377|9392|9377|0
1630383670000|2021-08-31 04:21:10|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1630383690000|2021-08-31 04:21:30|9393|9378|9393|9378|9393|9378|9393|9378|1
1630383750000|2021-08-31 04:22:30|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|0
1630383760000|2021-08-31 04:22:40|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|0
1630383840000|2021-08-31 04:24:00|9394.6|9379.6|9396.7|9381.7|9397|9382|9394.6|9379.6|5
1630383940000|2021-08-31 04:25:40|9397|9382|9397.2|9382.2|9397.2|9382.2|9397|9382|0
1630383950000|2021-08-31 04:25:50|9397.5|9382.5|9397.7|9382.7|9397.7|9382.7|9397.5|9382.5|0
1630383960000|2021-08-31 04:26:00|9397.9|9382.9|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630383970000|2021-08-31 04:26:10|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630383980000|2021-08-31 04:26:20|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630383990000|2021-08-31 04:26:30|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384000000|2021-08-31 04:26:40|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384010000|2021-08-31 04:26:50|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384020000|2021-08-31 04:27:00|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384030000|2021-08-31 04:27:10|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384040000|2021-08-31 04:27:20|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384050000|2021-08-31 04:27:30|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1630384060000|2021-08-31 04:27:40|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1630384070000|2021-08-31 04:27:50|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384080000|2021-08-31 04:28:00|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384090000|2021-08-31 04:28:10|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384100000|2021-08-31 04:28:20|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384110000|2021-08-31 04:28:30|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1630384140000|2021-08-31 04:29:00|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1630384150000|2021-08-31 04:29:10|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1630384170000|2021-08-31 04:29:30|9397.9|9382.9|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|0
1630384180000|2021-08-31 04:29:40|9398.2|9383.2|9398.5|9383.5|9398.5|9383.5|9397.9|9382.9|1
1630384190000|2021-08-31 04:29:50|9398.8|9383.8|9399|9384|9399|9384|9398.8|9383.8|0
1630384440000|2021-08-31 04:34:00|9399.3|9384.3|9399.5|9384.5|9400|9385|9399.3|9384.3|1
1630384640000|2021-08-31 04:37:20|9400|9385|9400|9385|9400|9385|9400|9385|0
1630384740000|2021-08-31 04:39:00|9400.6|9385.6|9404|9389|9404|9389|9400.6|9385.6|10
1630384750000|2021-08-31 04:39:10|9405.9|9390.9|9408.7|9393.7|9408.7|9393.7|9405.9|9390.9|1
1630384760000|2021-08-31 04:39:20|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1630384770000|2021-08-31 04:39:30|9409.5|9394.5|9410|9395|9410|9395|9409.5|9394.5|0
1630384780000|2021-08-31 04:39:40|9409.5|9394.5|9410|9395|9410|9395|9409.5|9394.5|0
1630384790000|2021-08-31 04:39:50|9410.5|9395.5|9409.4|9394.4|9410.5|9395.5|9409.4|9394.4|0
1630384820000|2021-08-31 04:40:20|9410|9395|9409.2|9394.2|9410|9395|9408.7|9393.7|0
1630384870000|2021-08-31 04:41:10|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|5
1630384880000|2021-08-31 04:41:20|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|1
1630384890000|2021-08-31 04:41:30|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|0
1630384910000|2021-08-31 04:41:50|9406.4|9391.4|9405.9|9390.9|9406.4|9391.4|9405.9|9390.9|0
1630384930000|2021-08-31 04:42:10|9405.7|9390.7|9405.9|9390.9|9405.9|9390.9|9405.7|9390.7|1
1630385040000|2021-08-31 04:44:00|9408|9393|9407.9|9392.9|9408.2|9393.2|9407.5|9392.5|5
1630385100000|2021-08-31 04:45:00|9407.5|9392.5|9407.2|9392.2|9407.5|9392.5|9407.2|9392.2|0
1630385300000|2021-08-31 04:48:20|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630385320000|2021-08-31 04:48:40|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1630385330000|2021-08-31 04:48:50|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|9405.4|9390.4|1
1630385340000|2021-08-31 04:49:00|9405.7|9390.7|9407.7|9392.7|9408|9393|9405.7|9390.7|5
1630385410000|2021-08-31 04:50:10|9408|9393|9407.7|9392.7|9408|9393|9407.7|9392.7|1
1630385420000|2021-08-31 04:50:20|9408.2|9393.2|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|0
1630385520000|2021-08-31 04:52:00|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1630385640000|2021-08-31 04:54:00|||||||||1
1630385940000|2021-08-31 04:59:00|9406.9|9391.9|9409|9394|9409|9394|9406.9|9391.9|4
1630385950000|2021-08-31 04:59:10|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|9409.5|9394.5|0
1630385960000|2021-08-31 04:59:20|9410|9395|9410|9395|9410|9395|9410|9395|0
1630385990000|2021-08-31 04:59:50|9410.3|9395.3|9410.5|9395.5|9410.5|9395.5|9410.3|9395.3|0
1630386000000|2021-08-31 05:00:00|9411.5|9396.5|9411|9396|9411.5|9396.5|9411|9396|0
1630386010000|2021-08-31 05:00:10|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1630386150000|2021-08-31 05:02:30|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|0
1630386160000|2021-08-31 05:02:40|9412|9397|9412|9397|9412|9397|9412|9397|0
1630386240000|2021-08-31 05:04:00|9413.3|9398.3|9417.5|9402.5|9417.5|9402.5|9413.3|9398.3|5
1630386300000|2021-08-31 05:05:00|9417.3|9402.3|9417.5|9402.5|9417.5|9402.5|9417.3|9402.3|1
1630386530000|2021-08-31 05:08:50|9413.7|9398.7|9413|9398|9413.7|9398.7|9413|9398|7
1630386670000|2021-08-31 05:11:10|9412.8|9397.8|9412.2|9397.2|9412.8|9397.8|9412.2|9397.2|1
1630386700000|2021-08-31 05:11:40|9410.6|9395.6|9405|9390|9410.6|9395.6|9404.7|9389.7|1
1630386720000|2021-08-31 05:12:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1630386730000|2021-08-31 05:12:10|9404.9|9389.9|9405.2|9390.2|9405.2|9390.2|9404.9|9389.9|0
1630386740000|2021-08-31 05:12:20|9404.7|9389.7|9404.7|9389.7|9405.2|9390.2|9404.2|9389.2|0
1630386750000|2021-08-31 05:12:30|9405.2|9390.2|9403.7|9388.7|9405.2|9390.2|9403.7|9388.7|0
1630386760000|2021-08-31 05:12:40|9404|9389|9403.7|9388.7|9404.2|9389.2|9403.5|9388.5|0
1630386770000|2021-08-31 05:12:50|9404.3|9389.3|9404.7|9389.7|9404.7|9389.7|9404.3|9389.3|0
1630386780000|2021-08-31 05:13:00|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1630386810000|2021-08-31 05:13:30|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1630386900000|2021-08-31 05:15:00|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1630386960000|2021-08-31 05:16:00|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|0
1630386990000|2021-08-31 05:16:30|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1630387010000|2021-08-31 05:16:50|9403.8|9388.8|9404.7|9389.7|9404.7|9389.7|9403.8|9388.8|1
1630387020000|2021-08-31 05:17:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1630387030000|2021-08-31 05:17:10|9405.6|9390.6|9405.7|9390.7|9405.7|9390.7|9405.2|9390.2|0
1630387040000|2021-08-31 05:17:20|9405.4|9390.4|9405.7|9390.7|9405.7|9390.7|9405.2|9390.2|0
1630387050000|2021-08-31 05:17:30|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.4|9390.4|0
1630387060000|2021-08-31 05:17:40|9405.6|9390.6|9405.9|9390.9|9405.9|9390.9|9405.4|9390.4|0
1630387070000|2021-08-31 05:17:50|9405.4|9390.4|9405.9|9390.9|9405.9|9390.9|9405.4|9390.4|0
1630387080000|2021-08-31 05:18:00|9405.1|9390.1|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|1
1630387090000|2021-08-31 05:18:10|9405.1|9390.1|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|0
1630387100000|2021-08-31 05:18:20|9405.1|9390.1|9405.4|9390.4|9405.4|9390.4|9404.9|9389.9|0
1630387110000|2021-08-31 05:18:30|9404.9|9389.9|9405.4|9390.4|9405.4|9390.4|9404.4|9389.4|0
1630387120000|2021-08-31 05:18:40|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.4|9389.4|0
1630387130000|2021-08-31 05:18:50|9404.4|9389.4|9404.9|9389.9|9404.9|9389.9|9404.4|9389.4|0
1630387140000|2021-08-31 05:19:00|9405.1|9390.1|9406.7|9391.7|9406.7|9391.7|9405.1|9390.1|5
1630387150000|2021-08-31 05:19:10|9407|9392|9409|9394|9409|9394|9405.8|9390.8|0
1630387160000|2021-08-31 05:19:20|9409.2|9394.2|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|0
1630387170000|2021-08-31 05:19:30|9409|9394|9406.2|9391.2|9410.2|9395.2|9405.8|9390.8|1
1630387180000|2021-08-31 05:19:40|9406.5|9391.5|9406.2|9391.2|9406.7|9391.7|9405.8|9390.8|0
1630387190000|2021-08-31 05:19:50|9406.7|9391.7|9405.8|9390.8|9406.7|9391.7|9405.8|9390.8|0
1630387200000|2021-08-31 05:20:00|9406.5|9391.5|9405.8|9390.8|9406.7|9391.7|9405.8|9390.8|0
1630387210000|2021-08-31 05:20:10|9406.3|9391.3|9406.2|9391.2|9406.7|9391.7|9405.8|9390.8|0
1630387220000|2021-08-31 05:20:20|9406.5|9391.5|9406.5|9391.5|9406.7|9391.7|9405.8|9390.8|0
1630387230000|2021-08-31 05:20:30|9406.7|9391.7|9406.3|9391.3|9407.2|9392.2|9406.3|9391.3|0
1630387240000|2021-08-31 05:20:40|9406.7|9391.7|9406.5|9391.5|9406.7|9391.7|9405.8|9390.8|0
1630387250000|2021-08-31 05:20:50|9407.2|9392.2|9406.7|9391.7|9407.2|9392.2|9406|9391|0
1630387260000|2021-08-31 05:21:00|9406.3|9391.3|9405.8|9390.8|9407.2|9392.2|9405.8|9390.8|0
1630387270000|2021-08-31 05:21:10|9406.5|9391.5|9406.2|9391.2|9406.7|9391.7|9406.2|9391.2|0
1630387280000|2021-08-31 05:21:20|9406.7|9391.7|9405.8|9390.8|9406.7|9391.7|9405.8|9390.8|0
1630387290000|2021-08-31 05:21:30|9406.2|9391.2|9405.8|9390.8|9406.3|9391.3|9405.5|9390.5|0
1630387300000|2021-08-31 05:21:40|9406.3|9391.3|9407.7|9392.7|9407.7|9392.7|9406.3|9391.3|1
1630387310000|2021-08-31 05:21:50|9408.2|9393.2|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|0
1630387320000|2021-08-31 05:22:00|9408|9393|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|0
1630387330000|2021-08-31 05:22:10|9408|9393|9408.2|9393.2|9408.7|9393.7|9408|9393|0
1630387340000|2021-08-31 05:22:20|9408.5|9393.5|9408.7|9393.7|9408.7|9393.7|9408.5|9393.5|0
1630387440000|2021-08-31 05:24:00|9409|9394|9411.4|9396.4|9411.4|9396.4|9409|9394|6
1630387450000|2021-08-31 05:24:10|9410.9|9395.9|9411.4|9396.4|9411.4|9396.4|9410.9|9395.9|0
1630387460000|2021-08-31 05:24:20|9411.1|9396.1|9410.9|9395.9|9411.1|9396.1|9410.9|9395.9|0
1630387470000|2021-08-31 05:24:30|9411.4|9396.4|9410.9|9395.9|9411.4|9396.4|9410.9|9395.9|0
1630387480000|2021-08-31 05:24:40|9411.4|9396.4|9411.6|9396.6|9411.9|9396.9|9411.4|9396.4|0
1630387490000|2021-08-31 05:24:50|9411.7|9396.7|9411.7|9396.7|9412.4|9397.4|9411.7|9396.7|0
1630387500000|2021-08-31 05:25:00|9412|9397|9412.4|9397.4|9412.4|9397.4|9412|9397|0
1630387510000|2021-08-31 05:25:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1630387520000|2021-08-31 05:25:20|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1630387530000|2021-08-31 05:25:30|9413.2|9398.2|9414.3|9399.3|9414.3|9399.3|9413.2|9398.2|1
1630387650000|2021-08-31 05:27:30|9415.3|9400.3|9416|9401|9416|9401|9415.3|9400.3|0
1630387740000|2021-08-31 05:29:00|9417|9402|9417.3|9402.3|9417.3|9402.3|9417|9402|4
1630387750000|2021-08-31 05:29:10|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|9417.3|9402.3|0
1630387760000|2021-08-31 05:29:20|9417.3|9402.3|9417|9402|9417.3|9402.3|9417|9402|1
1630387800000|2021-08-31 05:30:00|9410|9395|9413.3|9388.3|9414.7|9395|9410|9387.5|30
1630387810000|2021-08-31 05:30:10|9413.5|9388.5|9414|9389|9414|9389|9413.3|9388.3|1
1630387820000|2021-08-31 05:30:20|9414.3|9389.3|9414.5|9389.5|9414.5|9389.5|9414.3|9389.3|0
1630387830000|2021-08-31 05:30:30|9410|9395|9410|9395|9410|9395|9409.5|9394.5|0
1630387840000|2021-08-31 05:30:40|9410.5|9395.5|9408.3|9393.3|9410.5|9395.5|9408.3|9393.3|0
1630387850000|2021-08-31 05:30:50|9406.9|9381.9|9406.9|9369.4|9408.4|9381.9|9406.9|9369.4|45
1630387980000|2021-08-31 05:33:00|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1630388470000|2021-08-31 05:41:10|9389.1|9374.1|9387.7|9372.7|9389.1|9374.1|9387.7|9372.7|0
1630388480000|2021-08-31 05:41:20|9389.2|9374.2|9390|9375|9390|9375|9389.2|9374.2|1
1630388590000|2021-08-31 05:43:10|9389.4|9374.4|9389|9374|9389.4|9374.4|9389|9374|0
1630388880000|2021-08-31 05:48:00|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630388900000|2021-08-31 05:48:20|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|1
1630388980000|2021-08-31 05:49:40|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1630389150000|2021-08-31 05:52:30|9373.2|9358.2|9368.7|9353.7|9373.2|9358.2|9368.7|9353.7|2
1630389160000|2021-08-31 05:52:40|||||||||5
1630389180000|2021-08-31 05:53:00|||||||||1
1630389230000|2021-08-31 05:53:50|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|2
1630389240000|2021-08-31 05:54:00|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|1
1630389320000|2021-08-31 05:55:20|9384.2|9357.9|9391|9353.5|9392|9357.9|9382.9|9353.5|0
1630389340000|2021-08-31 05:55:40|9385.2|9360.2|9385.2|9360.2|9385.2|9360.2|9385.2|9360.2|0
1630389650000|2021-08-31 06:00:50|9386.3|9361.3|9395|9357.5|9395|9361.3|9386.3|9357|1
1630389660000|2021-08-31 06:01:00|9383.7|9368.7|9374.9|9359.9|9383.7|9368.7|9374.9|9359.9|2
1630389720000|2021-08-31 06:02:00|9375.9|9360.9|9376.2|9361.2|9376.2|9361.2|9375.9|9360.9|0
1630389780000|2021-08-31 06:03:00|9376.9|9361.9|9378.2|9363.2|9378.2|9363.2|9376.9|9361.9|1
1630389790000|2021-08-31 06:03:10|||||||||1
1630389800000|2021-08-31 06:03:20|9379.2|9364.2|9378.2|9363.2|9379.2|9364.2|9378.2|9363.2|2
1630389840000|2021-08-31 06:04:00|9378.4|9363.4|9377|9362|9378.7|9363.7|9377|9362|13
1630389860000|2021-08-31 06:04:20|9376.5|9361.5|9371.7|9356.7|9376.5|9361.5|9371.7|9356.7|2
1630389870000|2021-08-31 06:04:30|9371.5|9356.5|9371|9356|9371.5|9356.5|9371|9356|0
1630389890000|2021-08-31 06:04:50|9369.8|9354.8|9370.1|9355.1|9370.1|9355.1|9369.8|9354.8|2
1630389900000|2021-08-31 06:05:00|9370.3|9355.3|9361.5|9346.5|9370.3|9355.3|9361.5|9346.5|14
1630389910000|2021-08-31 06:05:10|9361.8|9346.8|9362.5|9347.5|9362.5|9347.5|9361.8|9346.8|0
1630389920000|2021-08-31 06:05:20|9363|9348|9363.1|9348.1|9363.1|9348.1|9363|9348|0
1630389930000|2021-08-31 06:05:30|9363|9348|9363|9348|9363|9348|9363|9348|0
1630389940000|2021-08-31 06:05:40|9362.6|9347.6|9362.5|9347.5|9362.6|9347.6|9362.5|9347.5|0
1630389950000|2021-08-31 06:05:50|9363.1|9348.1|9363.5|9348.5|9363.5|9348.5|9363.1|9348.1|0
1630389960000|2021-08-31 06:06:00|9364|9349|9364.1|9349.1|9364.1|9349.1|9364|9349|1
1630389970000|2021-08-31 06:06:10|9364.6|9349.6|9365.6|9350.6|9365.6|9350.6|9364.6|9349.6|1
1630389980000|2021-08-31 06:06:20|9365.8|9350.8|9370.1|9355.1|9370.6|9355.6|9365.8|9350.8|3
1630389990000|2021-08-31 06:06:30|9370.6|9355.6|9371|9356|9371.6|9356.6|9370.6|9355.6|0
1630390000000|2021-08-31 06:06:40|9371.1|9356.1|9371.1|9356.1|9372.6|9357.6|9371.1|9356.1|0
1630390010000|2021-08-31 06:06:50|9371.5|9356.5|9372.6|9357.6|9372.6|9357.6|9371.5|9356.5|0
1630390020000|2021-08-31 06:07:00|9373|9358|9373.6|9358.6|9374.1|9359.1|9373|9358|0
1630390030000|2021-08-31 06:07:10|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1630390070000|2021-08-31 06:07:50|9371.8|9356.8|9372.6|9357.6|9372.6|9357.6|9371.8|9356.8|5
1630390090000|2021-08-31 06:08:10|9373.1|9358.1|9372.6|9357.6|9373.1|9358.1|9372.6|9357.6|0
1630390110000|2021-08-31 06:08:30|9369.6|9354.6|9368|9353|9369.6|9354.6|9365.2|9350.2|4
1630390140000|2021-08-31 06:09:00|||||||||5
1630390150000|2021-08-31 06:09:10|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.1|9352.1|2
1630390160000|2021-08-31 06:09:20|9367.6|9352.6|9367.3|9352.3|9367.6|9352.6|9367.3|9352.3|2
1630390170000|2021-08-31 06:09:30|9367.1|9352.1|9370|9355|9370|9355|9367.1|9352.1|0
1630390180000|2021-08-31 06:09:40|9370.2|9355.2|9368.6|9353.6|9370.2|9355.2|9368.6|9353.6|3
1630390190000|2021-08-31 06:09:50|9367.6|9352.6|9362.6|9347.6|9367.6|9352.6|9362.1|9347.1|6
1630390230000|2021-08-31 06:10:30|9363.6|9348.6|9363.1|9348.1|9363.6|9348.6|9363.1|9348.1|0
1630390240000|2021-08-31 06:10:40|9363.6|9348.6|9364.1|9349.1|9364.1|9349.1|9363.6|9348.6|0
1630390250000|2021-08-31 06:10:50|9358.8|9343.8|9361.8|9346.8|9361.8|9346.8|9358.8|9343.8|27
1630390260000|2021-08-31 06:11:00|9362.1|9347.1|9358.8|9343.8|9362.1|9347.1|9358.8|9343.8|6
1630390270000|2021-08-31 06:11:10|||||||||12
1630390280000|2021-08-31 06:11:20|9360.1|9345.1|9362.3|9347.3|9362.3|9347.3|9360.1|9345.1|3
1630390300000|2021-08-31 06:11:40|9362.8|9347.8|9362.3|9347.3|9362.8|9347.8|9362.3|9347.3|0
1630390310000|2021-08-31 06:11:50|9362.6|9347.6|9364.1|9349.1|9364.1|9349.1|9362.3|9347.3|0
1630390320000|2021-08-31 06:12:00|9364.5|9349.5|9366.1|9351.1|9366.1|9351.1|9364.5|9349.5|0
1630390330000|2021-08-31 06:12:10|9365.8|9350.8|9366.8|9351.8|9367.1|9352.1|9365.1|9350.1|0
1630390350000|2021-08-31 06:12:30|9366.6|9351.6|9362.8|9347.8|9367.6|9352.6|9362.8|9347.8|15
1630390360000|2021-08-31 06:12:40|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|1
1630390370000|2021-08-31 06:12:50|9362.5|9347.5|9362.2|9347.2|9362.5|9347.5|9362.2|9347.2|2
1630390440000|2021-08-31 06:14:00|||||||||5
1630390450000|2021-08-31 06:14:10|9360|9345|9357.6|9342.6|9360|9345|9357.6|9342.6|2
1630390470000|2021-08-31 06:14:30|9357.8|9342.8|9357|9342|9357.8|9342.8|9356.6|9341.6|0
1630390480000|2021-08-31 06:14:40|9357.1|9342.1|9352.6|9337.6|9357.1|9342.1|9352.6|9337.6|1
1630390490000|2021-08-31 06:14:50|||||||||1
1630390500000|2021-08-31 06:15:00|9356.6|9341.6|9356.6|9341.6|9357.1|9342.1|9356.6|9341.6|1
1630390510000|2021-08-31 06:15:10|9353.1|9338.1|9356.1|9341.1|9356.1|9341.1|9353.1|9338.1|1
1630390520000|2021-08-31 06:15:20|9355.1|9340.1|9353.1|9338.1|9355.1|9340.1|9353.1|9338.1|3
1630390530000|2021-08-31 06:15:30|||||||||3
1630390540000|2021-08-31 06:15:40|||||||||1
1630390550000|2021-08-31 06:15:50|||||||||3
1630390560000|2021-08-31 06:16:00|9352.6|9337.6|9353.6|9338.6|9353.6|9338.6|9352.6|9337.6|3
1630390580000|2021-08-31 06:16:20|||||||||3
1630390590000|2021-08-31 06:16:30|||||||||1
1630390620000|2021-08-31 06:17:00|||||||||8
1630390630000|2021-08-31 06:17:10|9354.9|9339.9|9356.1|9341.1|9356.1|9341.1|9354.9|9339.9|10
1630390650000|2021-08-31 06:17:30|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|5
1630390660000|2021-08-31 06:17:40|||||||||5
1630390670000|2021-08-31 06:17:50|||||||||5
1630390680000|2021-08-31 06:18:00|||||||||4
1630390690000|2021-08-31 06:18:10|||||||||1
1630390740000|2021-08-31 06:19:00|||||||||6
1630390790000|2021-08-31 06:19:50|9354|9339|9354|9339|9354|9339|9354|9339|2
1630390800000|2021-08-31 06:20:00|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|1
1630390840000|2021-08-31 06:20:40|||||||||2
1630390920000|2021-08-31 06:22:00|||||||||4
1630390940000|2021-08-31 06:22:20|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|9355.5|9340.5|1
1630390960000|2021-08-31 06:22:40|9354.5|9339.5|9353.8|9338.8|9354.5|9339.5|9353.8|9338.8|1
1630390980000|2021-08-31 06:23:00|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|5
1630391000000|2021-08-31 06:23:20|||||||||1
1630391040000|2021-08-31 06:24:00|9352.6|9337.6|9353.4|9338.4|9353.4|9338.4|9352.5|9337.5|11
1630391050000|2021-08-31 06:24:10|9353.9|9338.9|9354.1|9339.1|9354.1|9339.1|9353.9|9338.9|2
1630391070000|2021-08-31 06:24:30|||||||||2
1630391110000|2021-08-31 06:25:10|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|1
1630391120000|2021-08-31 06:25:20|||||||||1
1630391190000|2021-08-31 06:26:30|||||||||1
1630391340000|2021-08-31 06:29:00|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|11
1630391370000|2021-08-31 06:29:30|9353.6|9338.6|9353.9|9338.9|9353.9|9338.9|9353.6|9338.6|0
1630391380000|2021-08-31 06:29:40|||||||||3
1630391400000|2021-08-31 06:30:00|9353.6|9338.6|9353.9|9338.9|9353.9|9338.9|9353.6|9338.6|0
1630391430000|2021-08-31 06:30:30|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|1
1630391460000|2021-08-31 06:31:00|9355.7|9340.7|9357.9|9342.9|9357.9|9342.9|9355.7|9340.7|5
1630391520000|2021-08-31 06:32:00|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630391550000|2021-08-31 06:32:30|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|1
1630391580000|2021-08-31 06:33:00|9359.4|9344.4|9361.4|9346.4|9361.7|9346.7|9359.4|9344.4|0
1630391590000|2021-08-31 06:33:10|9361.2|9346.2|9361|9346|9361.2|9346.2|9360.7|9345.7|0
1630391600000|2021-08-31 06:33:20|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.2|9347.2|1
1630391610000|2021-08-31 06:33:30|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.4|9348.4|0
1630391620000|2021-08-31 06:33:40|9362.7|9347.7|9363.9|9348.9|9363.9|9348.9|9362.7|9347.7|0
1630391630000|2021-08-31 06:33:50|9363.7|9348.7|9358.2|9343.2|9363.7|9348.7|9358.2|9343.2|15
1630391640000|2021-08-31 06:34:00|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|5
1630391680000|2021-08-31 06:34:40|9359.2|9344.2|9358.7|9343.7|9359.2|9344.2|9358.7|9343.7|1
1630391700000|2021-08-31 06:35:00|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|2
1630391710000|2021-08-31 06:35:10|9356.1|9341.1|9355.6|9340.6|9356.1|9341.1|9355.6|9340.6|0
1630391720000|2021-08-31 06:35:20|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|0
1630391730000|2021-08-31 06:35:30|9354.6|9339.6|9355.4|9340.4|9355.8|9340.8|9354.6|9339.6|1
1630391750000|2021-08-31 06:35:50|9354.9|9339.9|9354.4|9339.4|9354.9|9339.9|9354.4|9339.4|0
1630391760000|2021-08-31 06:36:00|9355.1|9340.1|9355.3|9340.3|9355.3|9340.3|9355.1|9340.1|0
1630391770000|2021-08-31 06:36:10|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|0
1630391780000|2021-08-31 06:36:20|9356.3|9341.3|9355.9|9340.9|9356.3|9341.3|9355.9|9340.9|1
1630391790000|2021-08-31 06:36:30|9355.8|9340.8|9355.3|9340.3|9355.8|9340.8|9355.3|9340.3|0
1630391820000|2021-08-31 06:37:00|9355.6|9340.6|9352.9|9337.9|9355.6|9340.6|9352.9|9337.9|2
1630391830000|2021-08-31 06:37:10|9353.6|9338.6|9353.9|9338.9|9353.9|9338.9|9353.6|9338.6|0
1630391870000|2021-08-31 06:37:50|9354.3|9339.3|9354.4|9339.4|9354.4|9339.4|9354.3|9339.3|0
1630391880000|2021-08-31 06:38:00|9353.9|9338.9|9354.3|9339.3|9354.3|9339.3|9353.9|9338.9|0
1630391940000|2021-08-31 06:39:00|9354.6|9339.6|9356.9|9341.9|9356.9|9341.9|9354.6|9339.6|5
1630391950000|2021-08-31 06:39:10|9356.4|9341.4|9356.1|9341.1|9356.4|9341.4|9356.1|9341.1|0
1630391970000|2021-08-31 06:39:30|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|0
1630392000000|2021-08-31 06:40:00|9356.4|9341.4|9356.7|9341.7|9356.7|9341.7|9356.4|9341.4|0
1630392030000|2021-08-31 06:40:30|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|0
1630392060000|2021-08-31 06:41:00|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1630392100000|2021-08-31 06:41:40|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1630392120000|2021-08-31 06:42:00|9355.6|9340.6|9354.4|9339.4|9355.6|9340.6|9354.1|9339.1|4
1630392130000|2021-08-31 06:42:10|9353.1|9338.1|9349.1|9334.1|9353.1|9338.1|9349.1|9334.1|2
1630392140000|2021-08-31 06:42:20|9348.8|9333.8|9345.9|9330.9|9348.8|9333.8|9344.7|9329.7|5
1630392150000|2021-08-31 06:42:30|9345.7|9330.7|9341.7|9326.7|9345.7|9330.7|9341.7|9326.7|22
1630392160000|2021-08-31 06:42:40|9341.1|9326.1|9337.8|9322.8|9341.1|9326.1|9337.8|9322.8|3
1630392170000|2021-08-31 06:42:50|9337.4|9322.4|9337.3|9322.3|9337.4|9322.4|9337.3|9322.3|0
1630392180000|2021-08-31 06:43:00|||||||||3
1630392190000|2021-08-31 06:43:10|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9
1630392200000|2021-08-31 06:43:20|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|2
1630392210000|2021-08-31 06:43:30|9336.9|9321.9|9336.6|9321.6|9336.9|9321.9|9336.6|9321.6|12
1630392230000|2021-08-31 06:43:50|9335.7|9320.7|9334.8|9319.8|9335.7|9320.7|9334.8|9319.8|2
1630392240000|2021-08-31 06:44:00|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|1
1630392260000|2021-08-31 06:44:20|9331.8|9316.8|9329.9|9314.9|9331.8|9316.8|9329.9|9314.9|9
1630392270000|2021-08-31 06:44:30|9332.3|9317.3|9333.8|9318.8|9333.8|9318.8|9332.3|9317.3|1
1630392280000|2021-08-31 06:44:40|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|1
1630392290000|2021-08-31 06:44:50|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|0
1630392300000|2021-08-31 06:45:00|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1630392320000|2021-08-31 06:45:20|9335|9320|9334.2|9319.2|9335|9320|9334.2|9319.2|5
1630392330000|2021-08-31 06:45:30|9333.8|9318.8|9332.9|9317.9|9333.8|9318.8|9332.9|9317.9|3
1630392340000|2021-08-31 06:45:40|9331.9|9316.9|9330.9|9315.9|9331.9|9316.9|9330.4|9315.4|3
1630392350000|2021-08-31 06:45:50|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|33
1630392360000|2021-08-31 06:46:00|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|0
1630392370000|2021-08-31 06:46:10|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|1
1630392390000|2021-08-31 06:46:30|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|1
1630392400000|2021-08-31 06:46:40|9334.8|9319.8|9334.2|9319.2|9334.8|9319.8|9333.9|9318.9|1
1630392410000|2021-08-31 06:46:50|9335.1|9320.1|9334.2|9319.2|9335.1|9320.1|9334.2|9319.2|0
1630392420000|2021-08-31 06:47:00|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|0
1630392460000|2021-08-31 06:47:40|9335.4|9320.4|9336.4|9321.4|9337.9|9322.9|9335.4|9320.4|2
1630392470000|2021-08-31 06:47:50|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|2
1630392480000|2021-08-31 06:48:00|9335.3|9320.3|9335.6|9320.6|9335.6|9320.6|9335.3|9320.3|0
1630392490000|2021-08-31 06:48:10|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|0
1630392500000|2021-08-31 06:48:20|9333.6|9318.6|9334.1|9319.1|9334.1|9319.1|9333.3|9318.3|4
1630392530000|2021-08-31 06:48:50|9344.1||9344.1||9344.1||9344.1||0
1630392540000|2021-08-31 06:49:00|9345.1|9320.1|9345.1|9320.1|9345.1|9320.1|9345.1|9320.1|0
1630392550000|2021-08-31 06:49:10|9346.1|9321.1|9345.6|9320.6|9346.1|9321.1|9345.1|9320.1|0
1630392560000|2021-08-31 06:49:20|9341.2|9326.2|9342.1|9327.1|9347.1|9327.1|9340.8|9322.1|1
1630392570000|2021-08-31 06:49:30|9341.6|9326.6|9342.8|9327.8|9343.1|9328.1|9341.6|9326.6|0
1630392580000|2021-08-31 06:49:40|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|0
1630392590000|2021-08-31 06:49:50|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630392600000|2021-08-31 06:50:00|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|0
1630392610000|2021-08-31 06:50:10|9343.6|9328.6|9344.9|9329.9|9344.9|9329.9|9342.3|9327.3|2
1630392640000|2021-08-31 06:50:40|||||||||2
1630392660000|2021-08-31 06:51:00|9345.3|9330.3|9334.3|9319.3|9349.3|9330.3|9334.3|9319.3|6
1630392670000|2021-08-31 06:51:10|9341.2|9326.2|9347.3|9322.3|9348.7|9328.4|9340.4|9322.3|0
1630392680000|2021-08-31 06:51:20|9347.9|9322.9|9339.7|9324.7|9347.9|9327.6|9339.4|9322.9|2
1630392690000|2021-08-31 06:51:30|9345.6|9320.6|9338.7|9323.7|9345.6|9325.2|9338.7|9320.6|0
1630392700000|2021-08-31 06:51:40|9338.5|9323.5|9340.5|9325.5|9346|9326|9334.6|9319.6|2
1630392710000|2021-08-31 06:51:50|9340.3|9325.3|9344.7|9319.7|9344.7|9325.3|9338|9318.8|0
1630392720000|2021-08-31 06:52:00|9340|9325|9345.1|9320.1|9345.1|9325|9338.9|9320.1|0
1630392730000|2021-08-31 06:52:10|9346.2|9321.2|9342.4|9317.4|9346.2|9325.4|9335.9|9316.2|16
1630392740000|2021-08-31 06:52:20|9342.2|9317.2|9307.4|9292.4|9348|9317.7|9306.4|9291.4|47
1630392750000|2021-08-31 06:52:30|9309|9294|9312.9|9297.9|9312.9|9297.9|9309|9294|9
1630392760000|2021-08-31 06:52:40|9313.2|9298.2|9313.8|9298.8|9313.8|9298.8|9313|9298|1
1630392780000|2021-08-31 06:53:00|9312.3|9297.3|9312.6|9297.6|9312.6|9297.6|9312.3|9297.3|0
1630392790000|2021-08-31 06:53:10|9314.1|9299.1|9315.3|9300.3|9315.3|9300.3|9314.1|9299.1|3
1630392810000|2021-08-31 06:53:30|9315.6|9300.6|9316.3|9301.3|9316.3|9301.3|9315.6|9300.6|2
1630392840000|2021-08-31 06:54:00|9316.4|9301.4|9319.2|9304.2|9319.2|9304.2|9316.4|9301.4|4
1630392850000|2021-08-31 06:54:10|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|0
1630392860000|2021-08-31 06:54:20|9320.1|9305.1|9320.5|9305.5|9320.5|9305.5|9320.1|9305.1|0
1630392870000|2021-08-31 06:54:30|9320.2|9305.2|9337.2|9299.7|9337.7|9313|9320|9299.7|17
1630392880000|2021-08-31 06:54:40|9336.7|9299.2|9319.8|9304.8|9336.7|9305.1|9319.8|9299.2|2
1630392890000|2021-08-31 06:54:50|9325.6|9300.6|9328|9303|9336.1|9303.8|9325.6|9297.5|0
1630392900000|2021-08-31 06:55:00|9327.8|9302.8|9329.6|9304.6|9329.6|9308.1|9322.1|9302.8|0
1630392910000|2021-08-31 06:55:10|9337.3|9299.8|9318.5|9303.5|9338.1|9303.5|9318.5|9299.8|2
1630392920000|2021-08-31 06:55:20|9328.7|9303.7|9328.6|9303.6|9328.7|9303.7|9328.4|9303.4|0
1630392930000|2021-08-31 06:55:30|9328.9|9303.9|9328.9|9303.9|9328.9|9303.9|9328.9|9303.9|0
1630392960000|2021-08-31 06:56:00|9315.3|9300.3|9321.8|9306.8|9331.8|9308.6|9315.3|9300.3|0
1630392970000|2021-08-31 06:56:10|9322|9307|9320.6|9305.6|9322|9307|9320.6|9305.6|0
1630392980000|2021-08-31 06:56:20|9321.7|9306.7|9319.3|9304.3|9321.7|9306.7|9319.3|9304.3|0
1630392990000|2021-08-31 06:56:30|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.2|9306.2|0
1630393020000|2021-08-31 06:57:00|9321.8|9306.8|9313.3|9298.3|9322.2|9307.2|9312.9|9297.9|1
1630393030000|2021-08-31 06:57:10|9316|9301|9316|9301|9316|9301|9316|9301|2
1630393040000|2021-08-31 06:57:20|9316.3|9301.3|9321.8|9296.8|9321.8|9301.5|9316.3|9296.8|0
1630393050000|2021-08-31 06:57:30|9322|9297|9322|9297|9322|9297|9322|9297|0
1630393060000|2021-08-31 06:57:40|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|0
1630393080000|2021-08-31 06:58:00|9323.3|9298.3|9313|9298|9323.3|9300.9|9311.8|9296.8|1
1630393090000|2021-08-31 06:58:10|9314|9299|9314.5|9299.5|9314.5|9299.5|9314|9299|0
1630393110000|2021-08-31 06:58:30|9314.8|9299.8|9308.5|9293.5|9314.8|9299.8|9308.5|9293.5|3
1630393120000|2021-08-31 06:58:40|9308|9293|9307.9|9292.9|9308.2|9293.2|9307.9|9292.9|1
1630393130000|2021-08-31 06:58:50|9307.5|9292.5|9297.4|9282.4|9307.5|9292.5|9297.4|9282.4|27
1630393140000|2021-08-31 06:59:00|9297|9282|9299.3|9274.3|9300.2|9285.2|9297|9274.3|38
1630393150000|2021-08-31 06:59:10|9300.3|9275.3|9290.8|9275.8|9300.3|9279.1|9290.8|9275.3|25
1630393160000|2021-08-31 06:59:20|9291.2|9276.2|9295.5|9280.5|9295.5|9280.5|9291.2|9276.2|4
1630393170000|2021-08-31 06:59:30|9295.7|9280.7|9296.3|9281.3|9296.3|9281.3|9295.7|9280.7|3
1630393180000|2021-08-31 06:59:40|9297.4|9282.4|9305|9280|9305|9283|9297.4|9280|1
1630393190000|2021-08-31 06:59:50|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1630393200000|2021-08-31 07:00:00|9300.5|9285.5|9306|9281|9306|9285.5|9300.5|9281|2
1630393210000|2021-08-31 07:00:10|9316.7|9279.2|9316.7|9279.2|9316.7|9279.2|9316.7|9279.2|4
1630393220000|2021-08-31 07:00:20|9317.2|9279.7|9317.2|9279.7|9317.2|9279.7|9317.2|9279.7|0
1630393230000|2021-08-31 07:00:30|9317.7|9280.2|9317.7|9280.2|9317.7|9280.2|9317.7|9280.2|0
1630393240000|2021-08-31 07:00:40|9318.7|9281.2|9318.7|9281.2|9318.7|9281.2|9318.7|9281.2|1
1630393260000|2021-08-31 07:01:00|9318.9|9281.4|9318.9|9281.4|9318.9|9281.4|9318.9|9281.4|0
1630393270000|2021-08-31 07:01:10|9319.4|9281.9|9312.7|9287.7|9319.4|9287.8|9312.7|9281.9|1
1630393280000|2021-08-31 07:01:20|9313.6|9288.6|9315.2|9290.2|9315.2|9290.2|9313.6|9288.6|0
1630393290000|2021-08-31 07:01:30|9324.4|9286.9|9317.3|9302.3|9324.4|9302.3|9317.3|9286.9|1
1630393300000|2021-08-31 07:01:40|9319.7|9304.7|9318.2|9303.2|9320.7|9305.7|9318.2|9303.2|7
1630393310000|2021-08-31 07:01:50|9317.8|9302.8|9318.3|9303.3|9318.3|9303.3|9317.8|9302.8|1
1630393320000|2021-08-31 07:02:00|9318.7|9303.7|9319.2|9304.2|9319.2|9304.2|9318.7|9303.7|0
1630393330000|2021-08-31 07:02:10|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1630393340000|2021-08-31 07:02:20|9320|9305|9325.2|9310.2|9325.2|9310.2|9319.7|9304.7|3
1630393350000|2021-08-31 07:02:30|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|1
1630393380000|2021-08-31 07:03:00|9328.5|9313.5|9317.7|9302.7|9328.7|9313.7|9317.7|9302.7|2
1630393390000|2021-08-31 07:03:10|9317.3|9302.3|9317.2|9302.2|9317.3|9302.3|9317.2|9302.2|0
1630393400000|2021-08-31 07:03:20|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|0
1630393410000|2021-08-31 07:03:30|9316.7|9291.7|9316.7|9291.7|9316.7|9291.7|9316.7|9291.7|1
1630393450000|2021-08-31 07:04:10|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|0
1630393460000|2021-08-31 07:04:20|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|2
1630393480000|2021-08-31 07:04:40|||||||||1
1630393500000|2021-08-31 07:05:00|9318.9|9293.9|9318.9|9293.9|9318.9|9293.9|9318.9|9293.9|10
1630393520000|2021-08-31 07:05:20|9319.5|9294.5|9319.7|9294.7|9319.7|9294.7|9319.5|9294.5|0
1630393540000|2021-08-31 07:05:40|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1630393560000|2021-08-31 07:06:00|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1630393590000|2021-08-31 07:06:30|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|0
1630393600000|2021-08-31 07:06:40|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|8
1630393620000|2021-08-31 07:07:00|9314.8|9299.8|9314.4|9299.4|9314.8|9299.8|9314.4|9299.4|0
1630393630000|2021-08-31 07:07:10|9314.8|9299.8|9314.4|9299.4|9314.8|9299.8|9314.4|9299.4|0
1630393670000|2021-08-31 07:07:50|9316.1|9301.1|9317.3|9302.3|9317.8|9302.8|9316.1|9301.1|1
1630393800000|2021-08-31 07:10:00|9316.9|9301.9|9316.8|9301.8|9316.9|9301.9|9316.8|9301.8|0
1630393810000|2021-08-31 07:10:10|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1630393870000|2021-08-31 07:11:10|9317.8|9302.8|9318.4|9303.4|9318.4|9303.4|9317.8|9302.8|0
1630393890000|2021-08-31 07:11:30|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1630393920000|2021-08-31 07:12:00|||||||||1
1630393970000|2021-08-31 07:12:50|9319.1|9304.1|9319.8|9304.8|9319.8|9304.8|9319.1|9304.1|1
1630394070000|2021-08-31 07:14:30|9324.3|9309.3|9323.3|9308.3|9324.3|9309.3|9323.3|9308.3|0
1630394080000|2021-08-31 07:14:40|9322|9307|9320.3|9305.3|9322|9307|9320.3|9305.3|6
1630394100000|2021-08-31 07:15:00|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1630394110000|2021-08-31 07:15:10|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1630394160000|2021-08-31 07:16:00|9321.7|9306.7|9322.3|9307.3|9322.3|9307.3|9321.7|9306.7|0
1630394170000|2021-08-31 07:16:10|9321.6|9306.6|9321.8|9306.8|9321.8|9306.8|9321.3|9306.3|2
1630394180000|2021-08-31 07:16:20|9322.4|9307.4|9322.3|9307.3|9322.6|9307.6|9322.3|9307.3|1
1630394220000|2021-08-31 07:17:00|9322.6|9307.6|9322.3|9307.3|9322.6|9307.6|9322.3|9307.3|0
1630394250000|2021-08-31 07:17:30|9321.9|9306.9|9321.8|9306.8|9321.9|9306.9|9321.8|9306.8|0
1630394260000|2021-08-31 07:17:40|9323.4|9308.4|9323.8|9308.8|9323.8|9308.8|9323.4|9308.4|0
1630394270000|2021-08-31 07:17:50|9324.4|9309.4|9325.1|9310.1|9325.1|9310.1|9324.4|9309.4|0
1630394280000|2021-08-31 07:18:00|9324.2|9309.2|9321.9|9306.9|9324.2|9309.2|9321.9|9306.9|2
1630394290000|2021-08-31 07:18:10|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1630394300000|2021-08-31 07:18:20|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|1
1630394310000|2021-08-31 07:18:30|||||||||1
1630394320000|2021-08-31 07:18:40|9321.9|9306.9|9321.8|9306.8|9321.9|9306.9|9321.8|9306.8|0
1630394340000|2021-08-31 07:19:00|9321.3|9306.3|9321.6|9306.6|9321.6|9306.6|9321.3|9306.3|0
1630394350000|2021-08-31 07:19:10|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1630394380000|2021-08-31 07:19:40|9321.4|9306.4|9321.3|9306.3|9321.4|9306.4|9321.3|9306.3|0
1630394400000|2021-08-31 07:20:00|9321.1|9306.1|9320.8|9305.8|9321.1|9306.1|9320.8|9305.8|2
1630394460000|2021-08-31 07:21:00|9321.4|9306.4|9321.8|9306.8|9321.8|9306.8|9321.4|9306.4|0
1630394480000|2021-08-31 07:21:20|9322.1|9307.1|9322.8|9307.8|9322.8|9307.8|9322.1|9307.1|0
1630394490000|2021-08-31 07:21:30|9322.1|9307.1|9321.8|9306.8|9322.1|9307.1|9321.8|9306.8|0
1630394520000|2021-08-31 07:22:00|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1630394540000|2021-08-31 07:22:20|9323.2|9308.2|9322.3|9307.3|9323.4|9308.4|9322.3|9307.3|0
1630394570000|2021-08-31 07:22:50|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|3
1630394580000|2021-08-31 07:23:00|9322.2|9307.2|9323.2|9308.2|9323.2|9308.2|9322.2|9307.2|0
1630394610000|2021-08-31 07:23:30|9325.7|9310.7|9328.3|9313.3|9328.3|9313.3|9325.7|9310.7|3
1630394640000|2021-08-31 07:24:00|9328.9|9313.9|9329.4|9314.4|9329.4|9314.4|9328.9|9313.9|3
1630394660000|2021-08-31 07:24:20|9329.6|9314.6|9330.8|9315.8|9330.8|9315.8|9329.3|9314.3|2
1630394670000|2021-08-31 07:24:30|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|0
1630394720000|2021-08-31 07:25:20|9330.3|9315.3|9330.8|9315.8|9331.3|9316.3|9330.3|9315.3|0
1630394730000|2021-08-31 07:25:30|||||||||2
1630394770000|2021-08-31 07:26:10|9331.1|9316.1|9333.3|9318.3|9333.3|9318.3|9331.1|9316.1|0
1630394820000|2021-08-31 07:27:00|9333.9|9318.9|9334.3|9319.3|9334.3|9319.3|9333.9|9318.9|0
1630394830000|2021-08-31 07:27:10|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|0
1630394840000|2021-08-31 07:27:20|9337.3|9322.3|9336.4|9321.4|9337.3|9322.3|9336.4|9321.4|0
1630394850000|2021-08-31 07:27:30|9336.3|9321.3|9331.9|9316.9|9336.3|9321.3|9331.9|9316.9|2
1630394860000|2021-08-31 07:27:40|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1630394910000|2021-08-31 07:28:30|9331.7|9316.7|9333.6|9318.6|9334.6|9319.6|9331.7|9316.7|2
1630394920000|2021-08-31 07:28:40|9333|9318|9331.4|9316.4|9333|9318|9331.4|9316.4|1
1630394940000|2021-08-31 07:29:00|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|0
1630394950000|2021-08-31 07:29:10|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|0
1630394980000|2021-08-31 07:29:40|9331.8|9316.8|9331.6|9316.6|9331.8|9316.8|9331.6|9316.6|0
1630395010000|2021-08-31 07:30:10|9331.4|9316.4|9335.3|9320.3|9335.3|9320.3|9331.4|9316.4|2
1630395020000|2021-08-31 07:30:20|9335.9|9320.9|9336.3|9321.3|9336.3|9321.3|9335.9|9320.9|0
1630395030000|2021-08-31 07:30:30|9337.3|9322.3|9335.3|9320.3|9338.3|9323.3|9335.3|9320.3|2
1630395050000|2021-08-31 07:30:50|9334.9|9319.9|9337.3|9322.3|9337.3|9322.3|9334.6|9319.6|0
1630395070000|2021-08-31 07:31:10|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|0
1630395080000|2021-08-31 07:31:20|9337.4|9322.4|9337.7|9322.7|9337.7|9322.7|9337.4|9322.4|2
1630395090000|2021-08-31 07:31:30|9338.7|9323.7|9340.7|9325.7|9340.7|9325.7|9338.7|9323.7|2
1630395100000|2021-08-31 07:31:40|9341.1|9326.1|9341.2|9326.2|9341.2|9326.2|9341.1|9326.1|1
1630395110000|2021-08-31 07:31:50|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|0
1630395120000|2021-08-31 07:32:00|9343.2|9328.2|9342.2|9327.2|9343.2|9328.2|9342.2|9327.2|0
1630395140000|2021-08-31 07:32:20|9345.1|9330.1|9346.2|9331.2|9346.4|9331.4|9345.1|9330.1|0
1630395180000|2021-08-31 07:33:00|9345.9|9330.9|9345.2|9330.2|9345.9|9330.9|9345.2|9330.2|1
1630395190000|2021-08-31 07:33:10|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|1
1630395200000|2021-08-31 07:33:20|9342.7|9327.7|9341.7|9326.7|9342.7|9327.7|9341.7|9326.7|1
1630395210000|2021-08-31 07:33:30|9341.4|9326.4|9340.2|9325.2|9341.4|9326.4|9340.2|9325.2|0
1630395250000|2021-08-31 07:34:10|9342.7|9327.7|9342.2|9327.2|9342.7|9327.7|9342.2|9327.2|1
1630395260000|2021-08-31 07:34:20|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|0
1630395270000|2021-08-31 07:34:30|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|0
1630395280000|2021-08-31 07:34:40|9341.3|9326.3|9342.7|9327.7|9342.7|9327.7|9341.3|9326.3|0
1630395300000|2021-08-31 07:35:00|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1630395310000|2021-08-31 07:35:10|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|3
1630395320000|2021-08-31 07:35:20|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|1
1630395340000|2021-08-31 07:35:40|9349.2|9334.2|9349.7|9334.7|9349.7|9334.7|9349.2|9334.2|8
1630395380000|2021-08-31 07:36:20|9349.2|9334.2|9349.7|9334.7|9349.7|9334.7|9349.2|9334.2|1
1630395420000|2021-08-31 07:37:00|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|6
1630395440000|2021-08-31 07:37:20|9354.1|9339.1|9354.6|9339.6|9354.6|9339.6|9354.1|9339.1|0
1630395450000|2021-08-31 07:37:30|9354.7|9339.7|9354.7|9339.7|9354.7|9339.7|9354.7|9339.7|0
1630395480000|2021-08-31 07:38:00|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1630395490000|2021-08-31 07:38:10|9354|9339|9354|9339|9354|9339|9354|9339|0
1630395510000|2021-08-31 07:38:30|9354.7|9339.7|9356.3|9341.3|9356.3|9341.3|9354.7|9339.7|2
1630395520000|2021-08-31 07:38:40|9356.8|9341.8|9357.5|9342.5|9357.5|9342.5|9356.8|9341.8|0
1630395530000|2021-08-31 07:38:50|9358|9343|9358|9343|9358|9343|9358|9343|0
1630395550000|2021-08-31 07:39:10|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630395580000|2021-08-31 07:39:40|9352.2|9337.2|9351.4|9336.4|9352.2|9337.2|9351.2|9336.2|3
1630395620000|2021-08-31 07:40:20|||||||||1
1630395640000|2021-08-31 07:40:40|9351.2|9336.2|9350.9|9335.9|9351.2|9336.2|9350.9|9335.9|1
1630395650000|2021-08-31 07:40:50|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|8
1630395670000|2021-08-31 07:41:10|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1630395690000|2021-08-31 07:41:30|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|0
1630395700000|2021-08-31 07:41:40|9349.8|9334.8|9350.2|9335.2|9350.2|9335.2|9349.8|9334.8|0
1630395710000|2021-08-31 07:41:50|9350.4|9335.4|9360.1|9345.1|9360.4|9345.4|9350.4|9335.4|30
1630395750000|2021-08-31 07:42:30|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|0
1630395760000|2021-08-31 07:42:40|9359.7|9344.7|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|2
1630395770000|2021-08-31 07:42:50|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1630395780000|2021-08-31 07:43:00|9360.2|9345.2|9355.7|9340.7|9360.2|9345.2|9355.7|9340.7|2
1630395790000|2021-08-31 07:43:10|9355.2|9340.2|9358.2|9343.2|9358.2|9343.2|9355.2|9340.2|0
1630395800000|2021-08-31 07:43:20|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1630395820000|2021-08-31 07:43:40|9358.6|9343.6|9357.2|9342.2|9358.6|9343.6|9357.2|9342.2|0
1630395840000|2021-08-31 07:44:00|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9356.2|9341.2|6
1630395890000|2021-08-31 07:44:50|9357.9|9342.9|9359.3|9344.3|9359.7|9344.7|9356.8|9341.8|10
1630395900000|2021-08-31 07:45:00|9359.4|9344.4|9358.8|9343.8|9359.4|9344.4|9358.4|9343.4|1
1630395910000|2021-08-31 07:45:10|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|9359.3|9344.3|0
1630395930000|2021-08-31 07:45:30|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1630395950000|2021-08-31 07:45:50|9358.4|9343.4|9355.8|9340.8|9358.4|9343.4|9355.8|9340.8|1
1630395960000|2021-08-31 07:46:00|9355.5|9340.5|9354.3|9339.3|9355.5|9340.5|9354.3|9339.3|1
1630395980000|2021-08-31 07:46:20|9355|9340|9355|9340|9355|9340|9355|9340|0
1630396010000|2021-08-31 07:46:50|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|0
1630396020000|2021-08-31 07:47:00|9353|9338|9355.1|9340.1|9355.1|9340.1|9353|9338|2
1630396030000|2021-08-31 07:47:10|9356|9341|9356.5|9341.5|9356.5|9341.5|9356|9341|0
1630396050000|2021-08-31 07:47:30|9354|9339|9354.6|9339.6|9354.6|9339.6|9354|9339|1
1630396060000|2021-08-31 07:47:40|9355|9340|9355.5|9340.5|9355.5|9340.5|9355|9340|0
1630396070000|2021-08-31 07:47:50|9356|9341|9356|9341|9356|9341|9356|9341|0
1630396140000|2021-08-31 07:49:00|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1630396160000|2021-08-31 07:49:20|9356|9341|9356|9341|9356|9341|9356|9341|1
1630396180000|2021-08-31 07:49:40|9355.5|9340.5|9356|9341|9356|9341|9353.6|9338.6|0
1630396190000|2021-08-31 07:49:50|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1630396200000|2021-08-31 07:50:00|9358.4|9343.4|9359.5|9344.5|9359.5|9344.5|9358.4|9343.4|1
1630396220000|2021-08-31 07:50:20|9361|9346|9361|9346|9361|9346|9361|9346|1
1630396230000|2021-08-31 07:50:30|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|9361.5|9346.5|1
1630396240000|2021-08-31 07:50:40|9362.4|9347.4|9362|9347|9363|9348|9362|9347|1
1630396250000|2021-08-31 07:50:50|9362.2|9347.2|9362.2|9347.2|9363|9348|9362.1|9347.1|6
1630396260000|2021-08-31 07:51:00|9361.8|9346.8|9361|9346|9361.8|9346.8|9360.6|9345.6|3
1630396270000|2021-08-31 07:51:10|9362.8|9347.8|9358.8|9343.8|9362.8|9347.8|9358.8|9343.8|3
1630396280000|2021-08-31 07:51:20|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|1
1630396320000|2021-08-31 07:52:00|9359.9|9344.9|9359.8|9344.8|9359.9|9344.9|9359.2|9344.2|1
1630396330000|2021-08-31 07:52:10|9358|9343|9358|9343|9358|9343|9358|9343|0
1630396340000|2021-08-31 07:52:20|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1630396350000|2021-08-31 07:52:30|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1630396370000|2021-08-31 07:52:50|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|2
1630396390000|2021-08-31 07:53:10|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1630396450000|2021-08-31 07:54:10|9356.1|9341.1|9355.9|9340.9|9356.1|9341.1|9354.4|9339.4|4
1630396470000|2021-08-31 07:54:30|9356.2|9341.2|9356.4|9341.4|9356.4|9341.4|9356.2|9341.2|0
1630396520000|2021-08-31 07:55:20|9350.4|9335.4|9351.2|9336.2|9351.2|9336.2|9350.4|9335.4|7
1630396530000|2021-08-31 07:55:30|9349.7|9334.7|9351.5|9336.5|9351.5|9336.5|9349.7|9334.7|0
1630396540000|2021-08-31 07:55:40|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1630396560000|2021-08-31 07:56:00|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|0
1630396570000|2021-08-31 07:56:10|9353.1|9338.1|9351.8|9336.8|9353.1|9338.1|9351.8|9336.8|0
1630396580000|2021-08-31 07:56:20|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1630396600000|2021-08-31 07:56:40|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1630396620000|2021-08-31 07:57:00|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|0
1630396650000|2021-08-31 07:57:30|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1630396680000|2021-08-31 07:58:00|9350.5|9335.5|9348.9|9333.9|9350.5|9335.5|9348.9|9333.9|2
1630396700000|2021-08-31 07:58:20|9347.6|9332.6|9346.9|9331.9|9347.6|9332.6|9346.9|9331.9|0
1630396710000|2021-08-31 07:58:30|9349.4|9334.4|9348.6|9333.6|9349.4|9334.4|9348.6|9333.6|0
1630396720000|2021-08-31 07:58:40|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1630396740000|2021-08-31 07:59:00|9347.8|9332.8|9346.3|9331.3|9347.8|9332.8|9345.8|9330.8|0
1630396750000|2021-08-31 07:59:10|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|0
1630396760000|2021-08-31 07:59:20|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|0
1630396770000|2021-08-31 07:59:30|9346.1|9331.1|9346.1|9331.1|9346.6|9331.6|9346.1|9331.1|0
1630396780000|2021-08-31 07:59:40|9345.8|9330.8|9345.5|9330.5|9345.8|9330.8|9345.5|9330.5|0
1630396790000|2021-08-31 07:59:50|9345.3|9330.3|9341.7|9326.7|9345.3|9330.3|9341.7|9326.7|1
1630396800000|2021-08-31 08:00:00|9342.9|9327.9|9342.7|9327.7|9343.7|9328.7|9340.7|9325.7|6
1630396810000|2021-08-31 08:00:10|9343|9328|9343.2|9328.2|9343.2|9328.2|9343|9328|0
1630396820000|2021-08-31 08:00:20|9342.7|9327.7|9342.2|9327.2|9342.7|9327.7|9342.2|9327.2|0
1630396860000|2021-08-31 08:01:00|9341.8|9326.8|9341.7|9326.7|9342.2|9327.2|9341.7|9326.7|3
1630396880000|2021-08-31 08:01:20|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|2
1630396890000|2021-08-31 08:01:30|9340.4|9325.4|9341.7|9326.7|9341.7|9326.7|9339.7|9324.7|4
1630396920000|2021-08-31 08:02:00|9342.7|9327.7|9342.3|9327.3|9342.7|9327.7|9342.3|9327.3|0
1630396930000|2021-08-31 08:02:10|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1630396950000|2021-08-31 08:02:30|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1630396980000|2021-08-31 08:03:00|9343.7|9328.7|9342.2|9327.2|9343.7|9328.7|9342.2|9327.2|1
1630396990000|2021-08-31 08:03:10|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|0
1630397000000|2021-08-31 08:03:20|9340.7|9325.7|9340.7|9325.7|9340.7|9325.7|9339.2|9324.2|0
1630397020000|2021-08-31 08:03:40|9338.7|9323.7|9339.2|9324.2|9339.9|9324.9|9338.7|9323.7|4
1630397030000|2021-08-31 08:03:50|9340.4|9325.4|9340.2|9325.2|9341.2|9326.2|9340.2|9325.2|1
1630397040000|2021-08-31 08:04:00|9339.8|9324.8|9339.7|9324.7|9339.8|9324.8|9339.7|9324.7|0
1630397060000|2021-08-31 08:04:20|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|9338.7|9323.7|2
1630397100000|2021-08-31 08:05:00|9334.8|9319.8|9334.5|9319.5|9334.8|9319.8|9334|9319|18
1630397120000|2021-08-31 08:05:20|9333.2|9318.2|9330.7|9315.7|9333.2|9318.2|9330.7|9315.7|2
1630397130000|2021-08-31 08:05:30|9333|9318|9333.5|9318.5|9333.5|9318.5|9333|9318|0
1630397150000|2021-08-31 08:05:50|9334.7|9319.7|9337.7|9322.7|9337.7|9322.7|9334.7|9319.7|1
1630397160000|2021-08-31 08:06:00|9338.6|9323.6|9338.7|9323.7|9339.2|9324.2|9338.6|9323.6|0
1630397170000|2021-08-31 08:06:10|9339|9324|9339.2|9324.2|9339.2|9324.2|9339|9324|0
1630397180000|2021-08-31 08:06:20|||||||||2
1630397190000|2021-08-31 08:06:30|9338.2|9323.2|9337.7|9322.7|9338.2|9323.2|9337.7|9322.7|0
1630397230000|2021-08-31 08:07:10|9337.2|9322.2|9334.5|9319.5|9337.2|9322.2|9334.2|9319.2|0
1630397240000|2021-08-31 08:07:20|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|0
1630397280000|2021-08-31 08:08:00|9334|9319|9334|9319|9334|9319|9334|9319|0
1630397300000|2021-08-31 08:08:20|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|1
1630397310000|2021-08-31 08:08:30|9334.7|9319.7|9334.2|9319.2|9335|9320|9334|9319|1
1630397320000|2021-08-31 08:08:40|9334|9319|9334|9319|9334|9319|9334|9319|0
1630397340000|2021-08-31 08:09:00|9334.2|9319.2|9335|9320|9335|9320|9334.2|9319.2|0
1630397350000|2021-08-31 08:09:10|9335.1|9320.1|9335.7|9320.7|9335.7|9320.7|9335.1|9320.1|0
1630397380000|2021-08-31 08:09:40|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1630397420000|2021-08-31 08:10:20|9336|9321|9336|9321|9336|9321|9336|9321|1
1630397430000|2021-08-31 08:10:30|9339.4|9324.4|9337.6|9322.6|9339.4|9324.4|9337.6|9322.6|1
1630397440000|2021-08-31 08:10:40|9337.3|9322.3|9334.7|9319.7|9337.3|9322.3|9334.7|9319.7|3
1630397450000|2021-08-31 08:10:50|9329.1|9314.1|9328.1|9313.1|9329.1|9314.1|9328.1|9313.1|1
1630397460000|2021-08-31 08:11:00|9328.5|9313.5|9329.7|9314.7|9329.7|9314.7|9328.5|9313.5|1
1630397510000|2021-08-31 08:11:50|9325.1|9310.1|9326.1|9311.1|9326.1|9311.1|9325.1|9310.1|13
1630397520000|2021-08-31 08:12:00|9325.8|9310.8|9321.1|9306.1|9325.8|9310.8|9321.1|9306.1|0
1630397530000|2021-08-31 08:12:10|9320.2|9305.2|9319.1|9304.1|9320.2|9305.2|9315.8|9300.8|32
1630397540000|2021-08-31 08:12:20|9314.4|9299.4|9316.6|9301.6|9316.6|9301.6|9312|9297|16
1630397550000|2021-08-31 08:12:30|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1630397570000|2021-08-31 08:12:50|9317.6|9302.6|9317.1|9302.1|9317.6|9302.6|9317.1|9302.1|0
1630397590000|2021-08-31 08:13:10|9315.6|9300.6|9311.6|9296.6|9315.6|9300.6|9310.2|9295.2|10
1630397610000|2021-08-31 08:13:30|9311.9|9296.9|9312|9297|9312|9297|9310.6|9295.6|10
1630397620000|2021-08-31 08:13:40|9313|9298|9313|9298|9313|9298|9313|9298|0
1630397630000|2021-08-31 08:13:50|9310.8|9295.8|9308.4|9293.4|9310.8|9295.8|9307.9|9292.9|1
1630397650000|2021-08-31 08:14:10|9309.3|9294.3|9309.9|9294.9|9309.9|9294.9|9309.3|9294.3|0
1630397670000|2021-08-31 08:14:30|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|1
1630397680000|2021-08-31 08:14:40|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1630397720000|2021-08-31 08:15:20|9310.1|9295.1|9309.6|9294.6|9310.1|9295.1|9309.6|9294.6|0
1630397730000|2021-08-31 08:15:30|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|0
1630397740000|2021-08-31 08:15:40|9310|9295|9310.4|9295.4|9310.4|9295.4|9310|9295|0
1630397750000|2021-08-31 08:15:50|9309.9|9294.9|9308.9|9293.9|9309.9|9294.9|9308.9|9293.9|4
1630397760000|2021-08-31 08:16:00|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|2
1630397770000|2021-08-31 08:16:10|9304.1|9289.1|9303.4|9288.4|9304.1|9289.1|9303.4|9288.4|6
1630397780000|2021-08-31 08:16:20|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1630397800000|2021-08-31 08:16:40|9305.1|9290.1|9304.9|9289.9|9305.1|9290.1|9304.9|9289.9|0
1630397850000|2021-08-31 08:17:30|||||||||3
1630397900000|2021-08-31 08:18:20|9303.8|9288.8|9297.4|9282.4|9303.8|9288.8|9297.4|9282.4|1
1630397910000|2021-08-31 08:18:30|9298.3|9283.3|9298.4|9283.4|9299.4|9284.4|9298.3|9283.3|0
1630397930000|2021-08-31 08:18:50|9297.6|9282.6|9298.6|9283.6|9298.6|9283.6|9297.1|9282.1|1
1630397960000|2021-08-31 08:19:20|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|9299.1|9284.1|0
1630397970000|2021-08-31 08:19:30|9299.4|9284.4|9299.6|9284.6|9299.6|9284.6|9299.4|9284.4|0
1630398010000|2021-08-31 08:20:10|9299.9|9284.9|9300.1|9285.1|9300.1|9285.1|9299.9|9284.9|0
1630398040000|2021-08-31 08:20:40|9305.6|9290.6|9306.1|9291.1|9306.1|9291.1|9305.6|9290.6|6
1630398050000|2021-08-31 08:20:50|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|1
1630398060000|2021-08-31 08:21:00|9307.6|9292.6|9310.6|9295.6|9310.6|9295.6|9307.6|9292.6|0
1630398080000|2021-08-31 08:21:20|9306|9291|9306|9291|9306|9291|9306|9291|36
1630398090000|2021-08-31 08:21:30|9306.2|9291.2|9310.8|9295.8|9312.6|9297.6|9306.2|9291.2|15
1630398100000|2021-08-31 08:21:40|9310.2|9295.2|9309.8|9294.8|9310.2|9295.2|9309.8|9294.8|3
1630398110000|2021-08-31 08:21:50|9307.8|9292.8|9307.5|9292.5|9307.8|9292.8|9307.5|9292.5|2
1630398120000|2021-08-31 08:22:00|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|2
1630398130000|2021-08-31 08:22:10|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.5|9290.5|1
1630398140000|2021-08-31 08:22:20|9305.3|9290.3|9304.3|9289.3|9305.3|9290.3|9303.5|9288.5|2
1630398170000|2021-08-31 08:22:50|9304.9|9289.9|9303.8|9288.8|9305.8|9290.8|9303.8|9288.8|1
1630398180000|2021-08-31 08:23:00|9302.6|9287.6|9299.8|9284.8|9302.6|9287.6|9299.8|9284.8|4
1630398190000|2021-08-31 08:23:10|9300.4|9285.4|9302.3|9287.3|9302.3|9287.3|9300.3|9285.3|8
1630398200000|2021-08-31 08:23:20|9302.6|9287.6|9302.8|9287.8|9302.8|9287.8|9302.6|9287.6|0
1630398210000|2021-08-31 08:23:30|9303.3|9288.3|9303.8|9288.8|9303.8|9288.8|9303.3|9288.3|0
1630398220000|2021-08-31 08:23:40|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|3
1630398230000|2021-08-31 08:23:50|9307|9292|9306.8|9291.8|9307|9292|9306.8|9291.8|0
1630398240000|2021-08-31 08:24:00|9306.5|9291.5|9306.8|9291.8|9307.3|9292.3|9306.3|9291.3|1
1630398250000|2021-08-31 08:24:10|9306.5|9291.5|9306.3|9291.3|9306.5|9291.5|9306.3|9291.3|0
1630398280000|2021-08-31 08:24:40|9306.5|9291.5|9306.8|9291.8|9306.8|9291.8|9306.5|9291.5|6
1630398300000|2021-08-31 08:25:00|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1630398310000|2021-08-31 08:25:10|9315.3|9300.3|9310.1|9295.1|9315.3|9300.3|9309.3|9294.3|1
1630398320000|2021-08-31 08:25:20|9311.3|9296.3|9310|9295|9311.3|9296.3|9308.2|9293.2|4
1630398330000|2021-08-31 08:25:30|9310.1|9295.1|9309.8|9294.8|9310.6|9295.6|9309.6|9294.6|0
1630398350000|2021-08-31 08:25:50|||||||||1
1630398380000|2021-08-31 08:26:20|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1630398390000|2021-08-31 08:26:30|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.3|9294.3|0
1630398400000|2021-08-31 08:26:40|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|0
1630398410000|2021-08-31 08:26:50|9311|9296|9311.6|9296.6|9311.6|9296.6|9311|9296|1
1630398420000|2021-08-31 08:27:00|9311.8|9296.8|9313.7|9298.7|9315|9300|9311.8|9296.8|3
1630398430000|2021-08-31 08:27:10|9313|9298|9313|9298|9313|9298|9312.4|9297.4|0
1630398440000|2021-08-31 08:27:20|9315|9300|9317|9302|9319.2|9304.2|9315|9300|15
1630398450000|2021-08-31 08:27:30|9316.7|9301.7|9315.7|9300.7|9316.7|9301.7|9315.7|9300.7|0
1630398460000|2021-08-31 08:27:40|9316.2|9301.2|9316.2|9301.2|9316.7|9301.7|9316.2|9301.2|0
1630398470000|2021-08-31 08:27:50|9316.5|9301.5|9316.7|9301.7|9316.7|9301.7|9316.5|9301.5|0
1630398480000|2021-08-31 08:28:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1630398500000|2021-08-31 08:28:20|9315.2|9300.2|9311.8|9296.8|9315.2|9300.2|9311.8|9296.8|6
1630398510000|2021-08-31 08:28:30|9311.5|9296.5|9311.7|9296.7|9311.8|9296.8|9309.7|9294.7|2
1630398520000|2021-08-31 08:28:40|9310.9|9295.9|9311.2|9296.2|9311.2|9296.2|9310.4|9295.4|0
1630398530000|2021-08-31 08:28:50|9311.1|9296.1|9309.8|9294.8|9311.1|9296.1|9309.8|9294.8|0
1630398540000|2021-08-31 08:29:00|9310.3|9295.3|9308.6|9293.6|9310.3|9295.3|9308.6|9293.6|1
1630398550000|2021-08-31 08:29:10|9309|9294|9308.5|9293.5|9309|9294|9308.5|9293.5|0
1630398560000|2021-08-31 08:29:20|9308.1|9293.1|9306.4|9291.4|9308.1|9293.1|9306.4|9291.4|0
1630398570000|2021-08-31 08:29:30|9309.2|9294.2|9308.9|9293.9|9309.2|9294.2|9308.3|9293.3|13
1630398580000|2021-08-31 08:29:40|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9307.8|9292.8|0
1630398590000|2021-08-31 08:29:50|9307.8|9292.8|9307.6|9292.6|9307.8|9292.8|9307.3|9292.3|0
1630398600000|2021-08-31 08:30:00|9307.3|9292.3|9307.1|9292.1|9307.3|9292.3|9307.1|9292.1|0
1630398620000|2021-08-31 08:30:20|9307.4|9292.4|9307.6|9292.6|9307.6|9292.6|9307.4|9292.4|0
1630398630000|2021-08-31 08:30:30|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1630398660000|2021-08-31 08:31:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1630398670000|2021-08-31 08:31:10|9306.8|9291.8|9305.6|9290.6|9306.8|9291.8|9305.6|9290.6|4
1630398680000|2021-08-31 08:31:20|9305.3|9290.3|9305.1|9290.1|9305.3|9290.3|9305.1|9290.1|0
1630398690000|2021-08-31 08:31:30|9305.5|9290.5|9305.1|9290.1|9305.6|9290.6|9305.1|9290.1|1
1630398700000|2021-08-31 08:31:40|9304.6|9289.6|9306|9291|9306|9291|9304.6|9289.6|1
1630398710000|2021-08-31 08:31:50|9306.6|9291.6|9309.9|9294.9|9309.9|9294.9|9306.6|9291.6|11
1630398720000|2021-08-31 08:32:00|9311.4|9296.4|9311.9|9296.9|9311.9|9296.9|9311.4|9296.4|3
1630398740000|2021-08-31 08:32:20|9311.4|9296.4|9311.9|9296.9|9311.9|9296.9|9310.9|9295.9|0
1630398750000|2021-08-31 08:32:30|9312.2|9297.2|9312.4|9297.4|9312.4|9297.4|9312.2|9297.2|0
1630398760000|2021-08-31 08:32:40|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|1
1630398780000|2021-08-31 08:33:00|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|0
1630398790000|2021-08-31 08:33:10|9315.7|9300.7|9314.2|9299.2|9315.7|9300.7|9312.7|9297.7|2
1630398800000|2021-08-31 08:33:20|||||||||1
1630398810000|2021-08-31 08:33:30|9313.9|9298.9|9310.4|9295.4|9314.4|9299.4|9310.4|9295.4|4
1630398820000|2021-08-31 08:33:40|9310.9|9295.9|9310.7|9295.7|9311.2|9296.2|9310.7|9295.7|0
1630398840000|2021-08-31 08:34:00|9310.2|9295.2|9309.7|9294.7|9310.2|9295.2|9309.7|9294.7|0
1630398870000|2021-08-31 08:34:30|9309.4|9294.4|9309.2|9294.2|9309.4|9294.4|9309.2|9294.2|0
1630398880000|2021-08-31 08:34:40|9307.6|9292.6|9303.9|9288.9|9307.6|9292.6|9303.2|9288.2|13
1630398890000|2021-08-31 08:34:50|9304.9|9289.9|9304.2|9289.2|9305.2|9290.2|9304.2|9289.2|0
1630398900000|2021-08-31 08:35:00|9303.3|9288.3|9300.2|9285.2|9303.3|9288.3|9298.7|9283.7|18
1630398910000|2021-08-31 08:35:10|9302.1|9287.1|9303.2|9288.2|9303.2|9288.2|9302.1|9287.1|0
1630398920000|2021-08-31 08:35:20|9302.2|9287.2|9302.9|9287.9|9302.9|9287.9|9302.2|9287.2|2
1630398930000|2021-08-31 08:35:30|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|0
1630398970000|2021-08-31 08:36:10|9303.7|9288.7|9303.9|9288.9|9304.2|9289.2|9303.7|9288.7|3
1630398990000|2021-08-31 08:36:30|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1630399030000|2021-08-31 08:37:10|9304|9289|9304.7|9289.7|9304.7|9289.7|9304|9289|0
1630399040000|2021-08-31 08:37:20|9305.8|9290.8|9308.2|9293.2|9308.5|9293.5|9305.8|9290.8|6
1630399050000|2021-08-31 08:37:30|9307.7|9292.7|9308.2|9293.2|9308.2|9293.2|9307.7|9292.7|0
1630399080000|2021-08-31 08:38:00|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|3
1630399090000|2021-08-31 08:38:10|9305.5|9290.5|9305|9290|9305.5|9290.5|9304.5|9289.5|0
1630399100000|2021-08-31 08:38:20|9305.4|9290.4|9305.5|9290.5|9305.5|9290.5|9305.4|9290.4|0
1630399110000|2021-08-31 08:38:30|9305.9|9290.9|9306|9291|9306|9291|9305.9|9290.9|0
1630399120000|2021-08-31 08:38:40|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1630399150000|2021-08-31 08:39:10|9305.5|9290.5|9305|9290|9305.5|9290.5|9304.9|9289.9|2
1630399160000|2021-08-31 08:39:20|9301.9|9286.9|9299.7|9284.7|9301.9|9286.9|9299.7|9284.7|17
1630399170000|2021-08-31 08:39:30|9299.5|9284.5|9303.5|9288.5|9304|9289|9299.5|9284.5|0
1630399250000|2021-08-31 08:40:50|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|2
1630399270000|2021-08-31 08:41:10|9303.5|9288.5|9309.4|9294.4|9309.4|9294.4|9303.5|9288.5|13
1630399290000|2021-08-31 08:41:30|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|0
1630399300000|2021-08-31 08:41:40|9312|9297|9312.2|9297.2|9314.7|9299.7|9312|9297|18
1630399310000|2021-08-31 08:41:50|9311.9|9296.9|9310.7|9295.7|9311.9|9296.9|9310.7|9295.7|3
1630399320000|2021-08-31 08:42:00|9309.1|9294.1|9306.2|9291.2|9309.1|9294.1|9306.2|9291.2|1
1630399360000|2021-08-31 08:42:40|9305.3|9290.3|9304.7|9289.7|9305.3|9290.3|9304.7|9289.7|0
1630399420000|2021-08-31 08:43:40|9305.4|9290.4|9306.7|9291.7|9306.7|9291.7|9305.4|9290.4|3
1630399430000|2021-08-31 08:43:50|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|1
1630399440000|2021-08-31 08:44:00|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|0
1630399450000|2021-08-31 08:44:10|9306.2|9291.2|9306.2|9291.2|9306.7|9291.7|9306.2|9291.2|0
1630399460000|2021-08-31 08:44:20|9305.9|9290.9|9305.7|9290.7|9305.9|9290.9|9305.7|9290.7|0
1630399510000|2021-08-31 08:45:10|9304.2|9289.2|9299.7|9284.7|9304.2|9289.2|9299.7|9284.7|9
1630399520000|2021-08-31 08:45:20|9300.2|9285.2|9300.4|9285.4|9301.2|9286.2|9300.2|9285.2|0
1630399530000|2021-08-31 08:45:30|9300.2|9285.2|9300.5|9285.5|9300.5|9285.5|9300.2|9285.2|2
1630399600000|2021-08-31 08:46:40|9299.6|9284.6|9300.5|9285.5|9300.5|9285.5|9299|9284|1
1630399670000|2021-08-31 08:47:50|9299|9284|9299|9284|9299|9284|9299|9284|0
1630399710000|2021-08-31 08:48:30|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|3
1630399720000|2021-08-31 08:48:40|9298.5|9283.5|9298|9283|9298.5|9283.5|9298|9283|0
1630399730000|2021-08-31 08:48:50|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1630399760000|2021-08-31 08:49:20|9297.5|9282.5|9295.5|9280.5|9297.5|9282.5|9295.5|9280.5|2
1630399800000|2021-08-31 08:50:00|9295|9280|9295|9280|9295|9280|9295|9280|0
1630399820000|2021-08-31 08:50:20|9294.5|9279.5|9293.4|9278.4|9294.5|9279.5|9293.4|9278.4|11
1630399830000|2021-08-31 08:50:30|9293.1|9278.1|9286|9271|9293.1|9278.1|9286|9271|78
1630399840000|2021-08-31 08:50:40|9285.5|9270.5|9281.4|9266.4|9285.5|9270.5|9281.4|9266.4|56
1630399850000|2021-08-31 08:50:50|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|11
1630399860000|2021-08-31 08:51:00|9280.9|9265.9|9280.4|9265.4|9280.9|9265.9|9280.4|9265.4|5
1630399870000|2021-08-31 08:51:10|9280.6|9265.6|9281.1|9266.1|9281.1|9266.1|9280.6|9265.6|3
1630399890000|2021-08-31 08:51:30|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|6
1630399920000|2021-08-31 08:52:00|||||||||12
1630399930000|2021-08-31 08:52:10|||||||||1
1630399940000|2021-08-31 08:52:20|||||||||2
1630399980000|2021-08-31 08:53:00|||||||||1
1630399990000|2021-08-31 08:53:10|||||||||1
1630400000000|2021-08-31 08:53:20|||||||||4
1630400040000|2021-08-31 08:54:00|||||||||11
1630400060000|2021-08-31 08:54:20|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|2
1630400070000|2021-08-31 08:54:30|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|5
1630400080000|2021-08-31 08:54:40|9287.8|9272.8|9283.8|9268.8|9287.8|9272.8|9283.8|9268.8|6
1630400090000|2021-08-31 08:54:50|9284.8|9269.8|9287.3|9272.3|9288.1|9273.1|9284.8|9269.8|30
1630400100000|2021-08-31 08:55:00|||||||||4
1630400110000|2021-08-31 08:55:10|9288.2|9273.2|9291.3|9276.3|9291.3|9276.3|9288.2|9273.2|13
1630400120000|2021-08-31 08:55:20|9291.6|9276.6|9292.3|9277.3|9293.3|9278.3|9291.6|9276.6|5
1630400160000|2021-08-31 08:56:00|9292.8|9277.8|9293.3|9278.3|9293.3|9278.3|9292.8|9277.8|1
1630400170000|2021-08-31 08:56:10|9293.1|9278.1|9293.8|9278.8|9294.6|9279.6|9293.1|9278.1|3
1630400190000|2021-08-31 08:56:30|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|0
1630400210000|2021-08-31 08:56:50|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|0
1630400270000|2021-08-31 08:57:50|9292.4|9277.4|9292.1|9277.1|9292.4|9277.4|9292.1|9277.1|0
1630400380000|2021-08-31 08:59:40|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|1
1630400440000|2021-08-31 09:00:40|9293.1|9278.1|9301.4|9286.4|9301.4|9286.4|9293.1|9278.1|9
1630400450000|2021-08-31 09:00:50|9302.7|9287.7|9303.4|9288.4|9304.1|9289.1|9302.7|9287.7|0
1630400460000|2021-08-31 09:01:00|9303.1|9288.1|9300.6|9285.6|9303.1|9288.1|9300.6|9285.6|5
1630400480000|2021-08-31 09:01:20|9300.3|9285.3|9300.1|9285.1|9300.3|9285.3|9300.1|9285.1|0
1630400490000|2021-08-31 09:01:30|9299.8|9284.8|9299.6|9284.6|9299.8|9284.8|9299.6|9284.6|0
1630400550000|2021-08-31 09:02:30|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|9299.8|9284.8|0
1630400580000|2021-08-31 09:03:00|9301.4|9286.4|9298.3|9283.3|9301.4|9286.4|9298.3|9283.3|12
1630400590000|2021-08-31 09:03:10|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|4
1630400610000|2021-08-31 09:03:30|9299.1|9284.1|9298.8|9283.8|9299.1|9284.1|9298.8|9283.8|0
1630400620000|2021-08-31 09:03:40|9295.8|9280.8|9295.3|9280.3|9295.8|9280.8|9295.3|9280.3|1
1630400630000|2021-08-31 09:03:50|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|0
1630400640000|2021-08-31 09:04:00|9293.8|9278.8|9293.3|9278.3|9293.8|9278.8|9293.3|9278.3|0
1630400690000|2021-08-31 09:04:50|9294.8|9279.8|9294.3|9279.3|9294.8|9279.8|9294.3|9279.3|0
1630400730000|2021-08-31 09:05:30|9295.8|9280.8|9295.3|9280.3|9295.8|9280.8|9295.3|9280.3|0
1630400820000|2021-08-31 09:07:00|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|0
1630400830000|2021-08-31 09:07:10|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|0
1630400950000|2021-08-31 09:09:10|9295.1|9280.1|9294.8|9279.8|9295.1|9280.1|9294.8|9279.8|0
1630400990000|2021-08-31 09:09:50|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|8
1630401000000|2021-08-31 09:10:00|9293.8|9278.8|9292.5|9277.5|9293.8|9278.8|9292.5|9277.5|1
1630401010000|2021-08-31 09:10:10|9292.9|9277.9|9293|9278|9294|9279|9292.9|9277.9|1
1630401020000|2021-08-31 09:10:20|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|1
1630401040000|2021-08-31 09:10:40|||||||||1
1630401050000|2021-08-31 09:10:50|||||||||1
1630401070000|2021-08-31 09:11:10|9293|9278|9293.5|9278.5|9293.5|9278.5|9293|9278|4
1630401120000|2021-08-31 09:12:00|9294.2|9279.2|9295.5|9280.5|9295.5|9280.5|9294.2|9279.2|9
1630401140000|2021-08-31 09:12:20|9295.9|9280.9|9296.5|9281.5|9296.5|9281.5|9295.9|9280.9|1
1630401160000|2021-08-31 09:12:40|9295.3|9280.3|9294.2|9279.2|9295.3|9280.3|9294.2|9279.2|0
1630401180000|2021-08-31 09:13:00|||||||||1
1630401220000|2021-08-31 09:13:40|9295.3|9280.3|9295.8|9280.8|9295.8|9280.8|9295.3|9280.3|1
1630401280000|2021-08-31 09:14:40|9297.4|9282.4|9305.7|9290.7|9305.7|9290.7|9297.4|9282.4|2
1630401290000|2021-08-31 09:14:50|9306.2|9291.2|9306.2|9291.2|9306.2|9291.2|9306.2|9291.2|0
1630401300000|2021-08-31 09:15:00|9307.3|9292.3|9307.4|9292.4|9307.4|9292.4|9307.3|9292.3|1
1630401310000|2021-08-31 09:15:10|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|0
1630401340000|2021-08-31 09:15:40|9308.1|9293.1|9307.2|9292.2|9308.1|9293.1|9307.2|9292.2|1
1630401350000|2021-08-31 09:15:50|9307.7|9292.7|9311.2|9296.2|9311.7|9296.7|9307.7|9292.7|5
1630401390000|2021-08-31 09:16:30|9311|9296|9311|9296|9311|9296|9311|9296|0
1630401400000|2021-08-31 09:16:40|9311.2|9296.2|9311.7|9296.7|9311.7|9296.7|9311.2|9296.2|0
1630401420000|2021-08-31 09:17:00|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|6
1630401440000|2021-08-31 09:17:20|9315.5|9300.5|9315|9300|9315.7|9300.7|9315|9300|0
1630401460000|2021-08-31 09:17:40|9314.3|9299.3|9312.5|9297.5|9314.3|9299.3|9312.5|9297.5|5
1630401470000|2021-08-31 09:17:50|9313.7|9298.7|9311.8|9296.8|9313.7|9298.7|9308.5|9293.5|7
1630401480000|2021-08-31 09:18:00|9311.5|9296.5|9312.5|9297.5|9312.5|9297.5|9311.5|9296.5|0
1630401500000|2021-08-31 09:18:20|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1630401560000|2021-08-31 09:19:20|9312.5|9297.5|9311|9296|9312.5|9297.5|9311|9296|0
1630401580000|2021-08-31 09:19:40|9309|9294|9309|9294|9309|9294|9309|9294|3
1630401590000|2021-08-31 09:19:50|9308.5|9293.5|9309|9294|9309|9294|9308.5|9293.5|1
1630401600000|2021-08-31 09:20:00|9308.3|9293.3|9308|9293|9308.3|9293.3|9308|9293|0
1630401630000|2021-08-31 09:20:30|9308.2|9293.2|9307|9292|9308.5|9293.5|9307|9292|1
1630401650000|2021-08-31 09:20:50|9307.7|9292.7|9307.5|9292.5|9309|9294|9307.5|9292.5|1
1630401660000|2021-08-31 09:21:00|9308.5|9293.5|9307.5|9292.5|9308.5|9293.5|9307.5|9292.5|1
1630401680000|2021-08-31 09:21:20|9306.5|9291.5|9307.5|9292.5|9308.1|9293.1|9306.5|9291.5|1
1630401700000|2021-08-31 09:21:40|9309|9294|9309|9294|9309|9294|9309|9294|1
1630401710000|2021-08-31 09:21:50|9308|9293|9307.5|9292.5|9308.1|9293.1|9307.5|9292.5|1
1630401730000|2021-08-31 09:22:10|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1630401750000|2021-08-31 09:22:30|9305.2|9290.2|9304.3|9289.3|9306.5|9291.5|9304|9289|2
1630401760000|2021-08-31 09:22:40|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|0
1630401770000|2021-08-31 09:22:50|9306.4|9291.4|9305.5|9290.5|9307.8|9292.8|9305.5|9290.5|1
1630401790000|2021-08-31 09:23:10|9307|9292|9305.5|9290.5|9307.5|9292.5|9305|9290|2
1630401810000|2021-08-31 09:23:30|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|0
1630401820000|2021-08-31 09:23:40|9306.4|9291.4|9299.8|9284.8|9306.4|9291.4|9299.5|9284.5|14
1630401840000|2021-08-31 09:24:00|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|0
1630401850000|2021-08-31 09:24:10|9299.5|9284.5|9299.2|9284.2|9299.5|9284.5|9299.2|9284.2|0
1630401870000|2021-08-31 09:24:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1630401970000|2021-08-31 09:26:10|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|0
1630402040000|2021-08-31 09:27:20|9299|9284|9299|9284|9299|9284|9299|9284|0
1630402050000|2021-08-31 09:27:30|9299.3|9284.3|9299.2|9284.2|9299.5|9284.5|9299.2|9284.2|0
1630402060000|2021-08-31 09:27:40|9299|9284|9299|9284|9299|9284|9299|9284|0
1630402090000|2021-08-31 09:28:10|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|2
1630402100000|2021-08-31 09:28:20|9298.4|9283.4|9297.2|9282.2|9298.4|9283.4|9297.2|9282.2|1
1630402250000|2021-08-31 09:30:50|9297.8|9282.8|9297.7|9282.7|9298|9283|9297.7|9282.7|0
1630402290000|2021-08-31 09:31:30|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|6
1630402300000|2021-08-31 09:31:40|9298.8|9283.8|9299|9284|9299|9284|9298.8|9283.8|0
1630402320000|2021-08-31 09:32:00|9298.8|9283.8|9298.5|9283.5|9298.8|9283.8|9298.5|9283.5|1
1630402400000|2021-08-31 09:33:20|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|2
1630402440000|2021-08-31 09:34:00|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1630402650000|2021-08-31 09:37:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1630402760000|2021-08-31 09:39:20|||||||||9
1630402790000|2021-08-31 09:39:50|9304.5|9289.5|9300.3|9285.3|9304.5|9289.5|9300.3|9285.3|10
1630402800000|2021-08-31 09:40:00|9300|9285|9298.5|9283.5|9300|9285|9298.5|9283.5|2
1630402810000|2021-08-31 09:40:10|9299|9284|9298.5|9283.5|9299|9284|9298.5|9283.5|0
1630402820000|2021-08-31 09:40:20|9298.8|9283.8|9298.8|9283.8|9299|9284|9298.5|9283.5|3
1630402830000|2021-08-31 09:40:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1630402860000|2021-08-31 09:41:00|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|4
1630402870000|2021-08-31 09:41:10|9298.5|9283.5|9297.7|9282.7|9298.5|9283.5|9297.2|9282.2|1
1630402880000|2021-08-31 09:41:20|9297.2|9282.2|9297.7|9282.7|9297.7|9282.7|9297.2|9282.2|0
1630402890000|2021-08-31 09:41:30|9297.2|9282.2|9297.7|9282.7|9298|9283|9297.2|9282.2|0
1630402900000|2021-08-31 09:41:40|9297.3|9282.3|9298|9283|9298|9283|9297.2|9282.2|0
1630402910000|2021-08-31 09:41:50|9297.7|9282.7|9298|9283|9298|9283|9297.2|9282.2|0
1630402920000|2021-08-31 09:42:00|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|9297.2|9282.2|0
1630402930000|2021-08-31 09:42:10|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|0
1630402940000|2021-08-31 09:42:20|9297.5|9282.5|9297.2|9282.2|9297.7|9282.7|9297.2|9282.2|0
1630402950000|2021-08-31 09:42:30|9297.5|9282.5|9297.2|9282.2|9297.5|9282.5|9297.2|9282.2|0
1630402960000|2021-08-31 09:42:40|9297.5|9282.5|9297.3|9282.3|9297.7|9282.7|9297.3|9282.3|0
1630402970000|2021-08-31 09:42:50|9297.5|9282.5|9297.2|9282.2|9298|9283|9297.2|9282.2|0
1630402980000|2021-08-31 09:43:00|9297.7|9282.7|9297.2|9282.2|9298|9283|9297.2|9282.2|0
1630402990000|2021-08-31 09:43:10|9297.5|9282.5|9297.2|9282.2|9298|9283|9297.2|9282.2|0
1630403000000|2021-08-31 09:43:20|9297.7|9282.7|9297.7|9282.7|9298|9283|9297.7|9282.7|0
1630403060000|2021-08-31 09:44:20|9297.5|9282.5|9293.8|9278.8|9297.5|9282.5|9293.8|9278.8|4
1630403070000|2021-08-31 09:44:30|9293.4|9278.4|9292.3|9277.3|9293.4|9278.4|9292|9277|1
1630403190000|2021-08-31 09:46:30|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|0
1630403230000|2021-08-31 09:47:10|9293|9278|9293|9278|9293|9278|9293|9278|0
1630403300000|2021-08-31 09:48:20|9294.8|9279.8|9298.3|9283.3|9298.3|9283.3|9294.8|9279.8|9
1630403310000|2021-08-31 09:48:30|9298.7|9283.7|9298.7|9283.7|9299.2|9284.2|9298.7|9283.7|0
1630403400000|2021-08-31 09:50:00|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|0
1630403440000|2021-08-31 09:50:40|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|6
1630403460000|2021-08-31 09:51:00|9297.3|9282.3|9293.7|9278.7|9297.3|9282.3|9293.7|9278.7|1
1630403470000|2021-08-31 09:51:10|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|0
1630403480000|2021-08-31 09:51:20|9295.8|9280.8|9296.2|9281.2|9296.2|9281.2|9295.8|9280.8|0
1630403520000|2021-08-31 09:52:00|9296.7|9281.7|9296.2|9281.2|9296.7|9281.7|9296.2|9281.2|0
1630403580000|2021-08-31 09:53:00|9296.8|9281.8|9296.4|9281.4|9297.7|9282.7|9296.4|9281.4|1
1630403590000|2021-08-31 09:53:10|9296.1|9281.1|9297.5|9282.5|9297.5|9282.5|9296.1|9281.1|1
1630403600000|2021-08-31 09:53:20|9297.8|9282.8|9301.9|9286.9|9301.9|9286.9|9297.8|9282.8|3
1630403610000|2021-08-31 09:53:30|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|1
1630403620000|2021-08-31 09:53:40|9303.6|9288.6|9308|9293|9308|9293|9303.6|9288.6|1
1630403630000|2021-08-31 09:53:50|9309|9294|9309|9294|9309|9294|9309|9294|0
1630403640000|2021-08-31 09:54:00|||||||||1
1630403680000|2021-08-31 09:54:40|9310|9295|9309|9294|9310|9295|9309|9294|9
1630403780000|2021-08-31 09:56:20|||||||||2
1630403880000|2021-08-31 09:58:00|9305.7|9290.7|9306|9291|9306.5|9291.5|9305.7|9290.7|4
1630403890000|2021-08-31 09:58:10|9306.3|9291.3|9306.2|9291.2|9306.3|9291.3|9306.2|9291.2|0
1630403900000|2021-08-31 09:58:20|9306.3|9291.3|9306.5|9291.5|9306.5|9291.5|9306.3|9291.3|0
1630403910000|2021-08-31 09:58:30|9306.8|9291.8|9307|9292|9307|9292|9306.8|9291.8|0
1630403920000|2021-08-31 09:58:40|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1630403940000|2021-08-31 09:59:00|9308.8|9293.8|9308.5|9293.5|9309|9294|9308.5|9293.5|1
1630403970000|2021-08-31 09:59:30|9308.7|9293.7|9309.3|9294.3|9309.3|9294.3|9308.7|9293.7|1
1630403980000|2021-08-31 09:59:40|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1630404110000|2021-08-31 10:01:50|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|14
1630404120000|2021-08-31 10:02:00|9310|9295|9310|9295|9310|9295|9310|9295|0
1630404140000|2021-08-31 10:02:20|9309.8|9294.8|9309.5|9294.5|9310|9295|9309.5|9294.5|2
1630404220000|2021-08-31 10:03:40|||||||||1
1630404370000|2021-08-31 10:06:10|||||||||1
1630404480000|2021-08-31 10:08:00|9309.1|9294.1|9309|9294|9309.1|9294.1|9309|9294|0
1630404530000|2021-08-31 10:08:50|9306|9291|9306|9291|9306|9291|9306|9291|2
1630404540000|2021-08-31 10:09:00|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|0
1630404590000|2021-08-31 10:09:50|9306.1|9291.1|9306.5|9291.5|9306.5|9291.5|9306.1|9291.1|0
1630404600000|2021-08-31 10:10:00|9307|9292|9306.5|9291.5|9307|9292|9306.5|9291.5|0
1630404620000|2021-08-31 10:10:20|9307|9292|9307|9292|9307|9292|9307|9292|1
1630404630000|2021-08-31 10:10:30|9306|9291|9306|9291|9306|9291|9306|9291|0
1630404640000|2021-08-31 10:10:40|9306.9|9291.9|9307.5|9292.5|9307.5|9292.5|9306.9|9291.9|0
1630404660000|2021-08-31 10:11:00|9305.8|9290.8|9305|9290|9305.8|9290.8|9305|9290|1
1630404670000|2021-08-31 10:11:10|9304.5|9289.5|9306|9291|9306|9291|9304.5|9289.5|0
1630404850000|2021-08-31 10:14:10|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|0
1630404880000|2021-08-31 10:14:40|9311|9296|9311|9296|9311|9296|9311|9296|4
1630404890000|2021-08-31 10:14:50|9310|9295|9310|9295|9310|9295|9310|9295|1
1630404900000|2021-08-31 10:15:00|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|0
1630404980000|2021-08-31 10:16:20|9311|9296|9311|9296|9311|9296|9311|9296|0
1630405270000|2021-08-31 10:21:10|9312.2|9297.2|9315|9300|9315|9300|9312.2|9297.2|1
1630405320000|2021-08-31 10:22:00|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|0
1630405330000|2021-08-31 10:22:10|9315.1|9300.1|9315.5|9300.5|9315.5|9300.5|9315|9300|0
1630405340000|2021-08-31 10:22:20|9315.1|9300.1|9315.5|9300.5|9315.5|9300.5|9315|9300|1
1630405380000|2021-08-31 10:23:00|9315.1|9300.1|9315|9300|9315.1|9300.1|9315|9300|0
1630405420000|2021-08-31 10:23:40|9316|9301|9316.9|9301.9|9316.9|9301.9|9316|9301|1
1630405430000|2021-08-31 10:23:50|9318.8|9303.8|9318|9303|9318.8|9303.8|9317.5|9302.5|1
1630405440000|2021-08-31 10:24:00|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|9317.5|9302.5|1
1630405450000|2021-08-31 10:24:10|9317.6|9302.6|9317.5|9302.5|9317.6|9302.6|9317.5|9302.5|0
1630405520000|2021-08-31 10:25:20|9317.8|9302.8|9318|9303|9318|9303|9317.8|9302.8|0
1630405530000|2021-08-31 10:25:30|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|0
1630405600000|2021-08-31 10:26:40|||||||||2
1630405620000|2021-08-31 10:27:00|9318.1|9303.1|9315.9|9300.9|9318.1|9303.1|9315.9|9300.9|1
1630405630000|2021-08-31 10:27:10|9315.5|9300.5|9315|9300|9315.5|9300.5|9315|9300|0
1630405640000|2021-08-31 10:27:20|9315.5|9300.5|9315|9300|9315.5|9300.5|9315|9300|0
1630405650000|2021-08-31 10:27:30|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|0
1630405660000|2021-08-31 10:27:40|9315|9300|9315.3|9300.3|9315.3|9300.3|9315|9300|0
1630405670000|2021-08-31 10:27:50|9315|9300|9316|9301|9316|9301|9315|9300|0
1630405680000|2021-08-31 10:28:00|9315.6|9300.6|9316|9301|9316|9301|9315.6|9300.6|0
1630405690000|2021-08-31 10:28:10|9315.5|9300.5|9316|9301|9316|9301|9315.5|9300.5|0
1630405700000|2021-08-31 10:28:20|9315.5|9300.5|9316|9301|9316|9301|9315.5|9300.5|0
1630405710000|2021-08-31 10:28:30|9315.6|9300.6|9316|9301|9316|9301|9315.6|9300.6|0
1630405830000|2021-08-31 10:30:30|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1630405860000|2021-08-31 10:31:00|9316.6|9301.6|9316.3|9301.3|9316.6|9301.6|9316.3|9301.3|0
1630405870000|2021-08-31 10:31:10|9316.6|9301.6|9313.5|9298.5|9316.6|9301.6|9313.5|9298.5|5
1630405890000|2021-08-31 10:31:30|||||||||3
1630405940000|2021-08-31 10:32:20|9312.1|9297.1|9311.8|9296.8|9312.1|9297.1|9311.8|9296.8|1
1630405960000|2021-08-31 10:32:40|9311.5|9296.5|9312|9297|9312|9297|9311.5|9296.5|0
1630406120000|2021-08-31 10:35:20|9313|9298|9313|9298|9313|9298|9313|9298|12
1630406210000|2021-08-31 10:36:50|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|1
1630406220000|2021-08-31 10:37:00|9313.9|9298.9|9313.7|9298.7|9314|9299|9313.7|9298.7|0
1630406230000|2021-08-31 10:37:10|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1630406280000|2021-08-31 10:38:00|9313|9298|9313.5|9298.5|9313.5|9298.5|9313|9298|0
1630406290000|2021-08-31 10:38:10|9313.2|9298.2|9313|9298|9313.2|9298.2|9313|9298|0
1630406340000|2021-08-31 10:39:00|9312.5|9297.5|9312.5|9297.5|9313|9298|9312.5|9297.5|1
1630406400000|2021-08-31 10:40:00|9312|9297|9311|9296|9312|9297|9311|9296|1
1630406460000|2021-08-31 10:41:00|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|0
1630406490000|2021-08-31 10:41:30|9310|9295|9310|9295|9310|9295|9310|9295|2
1630406520000|2021-08-31 10:42:00|9309.7|9294.7|9310|9295|9310|9295|9309.5|9294.5|0
1630406530000|2021-08-31 10:42:10|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1630406550000|2021-08-31 10:42:30|9308|9293|9308|9293|9308|9293|9308|9293|3
1630406560000|2021-08-31 10:42:40|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1630406570000|2021-08-31 10:42:50|9307.4|9292.4|9307.5|9292.5|9307.5|9292.5|9306.7|9291.7|1
1630406580000|2021-08-31 10:43:00|9307.2|9292.2|9306|9291|9307.2|9292.2|9306|9291|0
1630406590000|2021-08-31 10:43:10|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|1
1630406600000|2021-08-31 10:43:20|9303.6|9288.6|9299.3|9284.3|9303.6|9288.6|9299|9284|10
1630406610000|2021-08-31 10:43:30|9299.5|9284.5|9298.8|9283.8|9299.5|9284.5|9298.8|9283.8|0
1630406620000|2021-08-31 10:43:40|9299.1|9284.1|9299.3|9284.3|9299.3|9284.3|9299.1|9284.1|0
1630406630000|2021-08-31 10:43:50|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630406640000|2021-08-31 10:44:00|9298.5|9283.5|9298.3|9283.3|9298.8|9283.8|9298.3|9283.3|0
1630406650000|2021-08-31 10:44:10|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1630406670000|2021-08-31 10:44:30|9302.8|9287.8|9306.8|9291.8|9307.3|9292.3|9302.8|9287.8|9
1630406700000|2021-08-31 10:45:00|9307.3|9292.3|9307.8|9292.8|9307.8|9292.8|9307.3|9292.3|0
1630406730000|2021-08-31 10:45:30|9307.5|9292.5|9307.3|9292.3|9307.5|9292.5|9307.3|9292.3|0
1630406740000|2021-08-31 10:45:40|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1630406750000|2021-08-31 10:45:50|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|0
1630406760000|2021-08-31 10:46:00|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|5
1630406830000|2021-08-31 10:47:10|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1630406840000|2021-08-31 10:47:20|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|0
1630406910000|2021-08-31 10:48:30|9309.8|9294.8|9309.8|9294.8|9310.3|9295.3|9309.8|9294.8|2
1630406930000|2021-08-31 10:48:50|9310.5|9295.5|9312.5|9297.5|9312.5|9297.5|9310.5|9295.5|1
1630406940000|2021-08-31 10:49:00|9312.8|9297.8|9312.5|9297.5|9312.8|9297.8|9311.8|9296.8|0
1630406950000|2021-08-31 10:49:10|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1630406960000|2021-08-31 10:49:20|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1630407000000|2021-08-31 10:50:00|9312.5|9297.5|9312.3|9297.3|9312.5|9297.5|9312.3|9297.3|0
1630407030000|2021-08-31 10:50:30|9312|9297|9312|9297|9312|9297|9312|9297|0
1630407050000|2021-08-31 10:50:50|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|6
1630407060000|2021-08-31 10:51:00|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|17
1630407110000|2021-08-31 10:51:50|||||||||2
1630407120000|2021-08-31 10:52:00|9310.6|9295.6|9311.4|9296.4|9311.4|9296.4|9310.3|9295.3|9
1630407130000|2021-08-31 10:52:10|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|5
1630407140000|2021-08-31 10:52:20|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|6
1630407250000|2021-08-31 10:54:10|9312.4|9297.4|9310.3|9295.3|9312.4|9297.4|9310.3|9295.3|12
1630407260000|2021-08-31 10:54:20|9310.1|9295.1|9304.6|9289.6|9310.1|9295.1|9304.5|9289.5|5
1630407270000|2021-08-31 10:54:30|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1630407280000|2021-08-31 10:54:40|9304|9289|9304.3|9289.3|9304.3|9289.3|9302.3|9287.3|3
1630407290000|2021-08-31 10:54:50|9302.8|9287.8|9307.8|9292.8|9307.8|9292.8|9302.8|9287.8|4
1630407300000|2021-08-31 10:55:00|9307.5|9292.5|9308.5|9293.5|9308.5|9293.5|9306.8|9291.8|4
1630407310000|2021-08-31 10:55:10|9307.8|9292.8|9309.8|9294.8|9310.3|9295.3|9307.8|9292.8|27
1630407360000|2021-08-31 10:56:00|9310.1|9295.1|9310.3|9295.3|9310.3|9295.3|9310.1|9295.1|0
1630407460000|2021-08-31 10:57:40|9310.5|9295.5|9310.8|9295.8|9310.8|9295.8|9310.5|9295.5|1
1630407500000|2021-08-31 10:58:20|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|1
1630407510000|2021-08-31 10:58:30|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|0
1630407570000|2021-08-31 10:59:30|9310.8|9295.8|9311.3|9296.3|9311.3|9296.3|9310.8|9295.8|0
1630407660000|2021-08-31 11:01:00|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|0
1630407720000|2021-08-31 11:02:00|9311.3|9296.3|9310.9|9295.9|9311.3|9296.3|9310.9|9295.9|0
1630407780000|2021-08-31 11:03:00|9311.3|9296.3|9311.6|9296.6|9311.6|9296.6|9311.3|9296.3|1
1630407790000|2021-08-31 11:03:10|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.6|9296.6|2
1630407810000|2021-08-31 11:03:30|9311.6|9296.6|9311.8|9296.8|9311.9|9296.9|9311.6|9296.6|1
1630407840000|2021-08-31 11:04:00|9311.3|9296.3|9310.8|9295.8|9311.8|9296.8|9310.3|9295.3|3
1630407850000|2021-08-31 11:04:10|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|1
1630407860000|2021-08-31 11:04:20|9310.6|9295.6|9310.8|9295.8|9310.8|9295.8|9310.6|9295.6|0
1630408070000|2021-08-31 11:07:50|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|0
1630408180000|2021-08-31 11:09:40|9311.6|9296.6|9311.4|9296.4|9311.6|9296.6|9311.4|9296.4|1
1630408430000|2021-08-31 11:13:50|9311.6|9296.6|9311.9|9296.9|9311.9|9296.9|9311.6|9296.6|1
1630408440000|2021-08-31 11:14:00|9312.2|9297.2|9314.8|9299.8|9315.1|9300.1|9312.2|9297.2|8
1630408450000|2021-08-31 11:14:10|9315.7|9300.7|9316.1|9301.1|9316.1|9301.1|9315.7|9300.7|0
1630408460000|2021-08-31 11:14:20|9316.6|9301.6|9317.2|9302.2|9317.2|9302.2|9316.6|9301.6|1
1630408470000|2021-08-31 11:14:30|9317.4|9302.4|9318.2|9303.2|9318.2|9303.2|9317.4|9302.4|2
1630408480000|2021-08-31 11:14:40|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|0
1630408500000|2021-08-31 11:15:00|9318.7|9303.7|9318.9|9303.9|9318.9|9303.9|9318.7|9303.7|2
1630408550000|2021-08-31 11:15:50|9319.2|9304.2|9319.4|9304.4|9319.4|9304.4|9319.2|9304.2|0
1630408560000|2021-08-31 11:16:00|9330.1|9315.1|9332.6|9317.6|9332.6|9317.6|9330.1|9315.1|20
1630408570000|2021-08-31 11:16:10|9337.1|9322.1|9337.6|9322.6|9337.6|9322.6|9337.1|9322.1|3
1630408580000|2021-08-31 11:16:20|9337.9|9322.9|9338.1|9323.1|9338.1|9323.1|9337.9|9322.9|0
1630408590000|2021-08-31 11:16:30|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|1
1630408600000|2021-08-31 11:16:40|9338.9|9323.9|9341.4|9326.4|9341.8|9326.8|9338.9|9323.9|7
1630408610000|2021-08-31 11:16:50|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|0
1630408620000|2021-08-31 11:17:00|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|9340.6|9325.6|0
1630408650000|2021-08-31 11:17:30|9339.3|9324.3|9336.6|9321.6|9339.3|9324.3|9336.6|9321.6|3
1630408660000|2021-08-31 11:17:40|9336.3|9321.3|9335|9320|9336.3|9321.3|9334.9|9319.9|0
1630408680000|2021-08-31 11:18:00|9335.2|9320.2|9334.9|9319.9|9335.2|9320.2|9334.9|9319.9|0
1630408690000|2021-08-31 11:18:10|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|0
1630408700000|2021-08-31 11:18:20|9335.4|9320.4|9335.5|9320.5|9335.5|9320.5|9335.4|9320.4|5
1630408720000|2021-08-31 11:18:40|9336.2|9321.2|9336.5|9321.5|9336.5|9321.5|9336.2|9321.2|0
1630408730000|2021-08-31 11:18:50|9336|9321|9336|9321|9336|9321|9336|9321|0
1630408740000|2021-08-31 11:19:00|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1630408760000|2021-08-31 11:19:20|9334.5|9319.5|9332.9|9317.9|9334.5|9319.5|9332.9|9317.9|11
1630408770000|2021-08-31 11:19:30|9332.6|9317.6|9332.8|9317.8|9334.5|9319.5|9330.6|9315.6|1
1630408780000|2021-08-31 11:19:40|9331.6|9316.6|9331.6|9316.6|9331.9|9316.9|9331.6|9316.6|0
1630408790000|2021-08-31 11:19:50|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|1
1630408800000|2021-08-31 11:20:00|9334.5|9319.5|9334.9|9319.9|9334.9|9319.9|9334.5|9319.5|1
1630408810000|2021-08-31 11:20:10|9333.8|9318.8|9332.6|9317.6|9333.8|9318.8|9332.6|9317.6|0
1630408830000|2021-08-31 11:20:30|9333.3|9318.3|9333.1|9318.1|9334.5|9319.5|9331.6|9316.6|4
1630408840000|2021-08-31 11:20:40|9332.6|9317.6|9331.1|9316.1|9332.6|9317.6|9331.1|9316.1|0
1630408850000|2021-08-31 11:20:50|9332.4|9317.4|9327.4|9312.4|9332.4|9317.4|9327.4|9312.4|3
1630408860000|2021-08-31 11:21:00|9331.4|9316.4|9326.8|9311.8|9331.4|9316.4|9326.8|9311.8|1
1630408870000|2021-08-31 11:21:10|9332.7|9317.7|9329.6|9314.6|9332.7|9317.7|9329.6|9314.6|1
1630408880000|2021-08-31 11:21:20|9328.9|9313.9|9329.1|9314.1|9329.1|9314.1|9328.6|9313.6|0
1630408890000|2021-08-31 11:21:30|9328.8|9313.8|9332.1|9317.1|9334.5|9319.5|9328.6|9313.6|1
1630408900000|2021-08-31 11:21:40|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|1
1630408920000|2021-08-31 11:22:00|9336|9321|9335.1|9320.1|9336|9321|9335.1|9320.1|1
1630408930000|2021-08-31 11:22:10|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1630408940000|2021-08-31 11:22:20|||||||||3
1630408950000|2021-08-31 11:22:30|||||||||3
1630408960000|2021-08-31 11:22:40|||||||||3
1630408970000|2021-08-31 11:22:50|||||||||8
1630408980000|2021-08-31 11:23:00|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|6
1630409010000|2021-08-31 11:23:30|9333.5|9318.5|9332.3|9317.3|9333.5|9318.5|9332.3|9317.3|0
1630409050000|2021-08-31 11:24:10|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|0
1630409070000|2021-08-31 11:24:30|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|0
1630409100000|2021-08-31 11:25:00|9332.4|9317.4|9332.3|9317.3|9332.4|9317.4|9332.3|9317.3|0
1630409110000|2021-08-31 11:25:10|9332.9|9317.9|9332.8|9317.8|9332.9|9317.9|9332.8|9317.8|0
1630409130000|2021-08-31 11:25:30|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|0
1630409150000|2021-08-31 11:25:50|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|1
1630409190000|2021-08-31 11:26:30|||||||||1
1630409210000|2021-08-31 11:26:50|9329.3|9314.3|9330.9|9315.9|9330.9|9315.9|9329.3|9314.3|1
1630409220000|2021-08-31 11:27:00|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|0
1630409260000|2021-08-31 11:27:40|9333.3|9318.3|9332.3|9317.3|9333.3|9318.3|9332.3|9317.3|7
1630409270000|2021-08-31 11:27:50|9331.6|9316.6|9331.8|9316.8|9331.8|9316.8|9331.3|9316.3|0
1630409280000|2021-08-31 11:28:00|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|0
1630409300000|2021-08-31 11:28:20|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|4
1630409490000|2021-08-31 11:31:30|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|1
1630409500000|2021-08-31 11:31:40|9334.4|9319.4|9331.3|9316.3|9334.4|9319.4|9331.3|9316.3|1
1630409510000|2021-08-31 11:31:50|9332.2|9317.2|9331.3|9316.3|9333.8|9318.8|9331.3|9316.3|1
1630409520000|2021-08-31 11:32:00|9331.4|9316.4|9336.5|9321.5|9336.5|9321.5|9331.4|9316.4|22
1630409530000|2021-08-31 11:32:10|9335.3|9320.3|9337|9322|9337|9322|9334.6|9319.6|1
1630409540000|2021-08-31 11:32:20|9336.1|9321.1|9335.6|9320.6|9336.1|9321.1|9335.6|9320.6|0
1630409550000|2021-08-31 11:32:30|9332.6|9317.6|9332.1|9317.1|9332.6|9317.6|9332.1|9317.1|2
1630409560000|2021-08-31 11:32:40|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|0
1630409570000|2021-08-31 11:32:50|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|1
1630409590000|2021-08-31 11:33:10|9330.3|9315.3|9335.2|9320.2|9335.2|9320.2|9330.3|9315.3|19
1630409600000|2021-08-31 11:33:20|9334.1|9319.1|9330.8|9315.8|9334.1|9319.1|9330.8|9315.8|1
1630409610000|2021-08-31 11:33:30|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|0
1630409620000|2021-08-31 11:33:40|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|0
1630409680000|2021-08-31 11:34:40|9331.6|9316.6|9331.8|9316.8|9331.8|9316.8|9331.6|9316.6|0
1630409700000|2021-08-31 11:35:00|9330.8|9315.8|9330.3|9315.3|9330.8|9315.8|9330.3|9315.3|5
1630409710000|2021-08-31 11:35:10|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1630409730000|2021-08-31 11:35:30|9330.9|9315.9|9331.1|9316.1|9331.1|9316.1|9330.9|9315.9|0
1630409750000|2021-08-31 11:35:50|9333.1|9318.1|9331.6|9316.6|9333.1|9318.1|9331.6|9316.6|1
1630409790000|2021-08-31 11:36:30|9331.4|9316.4|9331.9|9316.9|9333.9|9318.9|9331.4|9316.4|1
1630409800000|2021-08-31 11:36:40|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|0
1630409820000|2021-08-31 11:37:00|9331.8|9316.8|9331.6|9316.6|9331.8|9316.8|9331.6|9316.6|2
1630409900000|2021-08-31 11:38:20|9330.6|9315.6|9331.1|9316.1|9331.1|9316.1|9330.6|9315.6|2
1630409930000|2021-08-31 11:38:50|9330.8|9315.8|9330.6|9315.6|9330.8|9315.8|9330.6|9315.6|1
1630410100000|2021-08-31 11:41:40|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|17
1630410110000|2021-08-31 11:41:50|9328.7|9313.7|9328.1|9313.1|9328.7|9313.7|9328.1|9313.1|2
1630410170000|2021-08-31 11:42:50|9327.8|9312.8|9327.3|9312.3|9327.8|9312.8|9327.3|9312.3|0
1630410180000|2021-08-31 11:43:00|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|0
1630410200000|2021-08-31 11:43:20|9326.6|9311.6|9326.6|9311.6|9327.1|9312.1|9326.3|9311.3|0
1630410300000|2021-08-31 11:45:00|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|0
1630410310000|2021-08-31 11:45:10|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|9327.1|9312.1|0
1630410340000|2021-08-31 11:45:40|9327.4|9312.4|9327.6|9312.6|9327.6|9312.6|9327.4|9312.4|0
1630410350000|2021-08-31 11:45:50|9326.7|9311.7|9326.4|9311.4|9326.7|9311.7|9326.4|9311.4|1
1630410370000|2021-08-31 11:46:10|9324.9|9309.9|9325|9310|9325.2|9310.2|9324.9|9309.9|3
1630410390000|2021-08-31 11:46:30|9324|9309|9324|9309|9324|9309|9324|9309|0
1630410540000|2021-08-31 11:49:00|||||||||4
1630410550000|2021-08-31 11:49:10|||||||||1
1630410610000|2021-08-31 11:50:10|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|8
1630410620000|2021-08-31 11:50:20|9324.8|9309.8|9325|9310|9325|9310|9324.8|9309.8|2
1630410630000|2021-08-31 11:50:30|9325.3|9310.3|9326|9311|9326|9311|9325.3|9310.3|3
1630410640000|2021-08-31 11:50:40|9325.7|9310.7|9325.5|9310.5|9325.7|9310.7|9325.5|9310.5|0
1630410650000|2021-08-31 11:50:50|9325.2|9310.2|9325.2|9310.2|9325.2|9310.2|9325.2|9310.2|1
1630410660000|2021-08-31 11:51:00|9325|9310|9324.5|9309.5|9325|9310|9324.5|9309.5|0
1630410700000|2021-08-31 11:51:40|9324.8|9309.8|9325|9310|9325|9310|9324.8|9309.8|0
1630410710000|2021-08-31 11:51:50|||||||||2
1630410730000|2021-08-31 11:52:10|9324.7|9309.7|9325|9310|9325|9310|9324.7|9309.7|3
1630410840000|2021-08-31 11:54:00|||||||||4
1630410880000|2021-08-31 11:54:40|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|3
1630410890000|2021-08-31 11:54:50|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|2
1630410900000|2021-08-31 11:55:00|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|2
1630410910000|2021-08-31 11:55:10|9321.2|9306.2|9320.6|9305.6|9321.2|9306.2|9320.6|9305.6|9
1630410920000|2021-08-31 11:55:20|9321.4|9306.4|9321.7|9306.7|9321.7|9306.7|9321.4|9306.4|8
1630410930000|2021-08-31 11:55:30|9321.6|9306.6|9321.1|9306.1|9321.6|9306.6|9320.6|9305.6|0
1630410940000|2021-08-31 11:55:40|9320.7|9305.7|9320.6|9305.6|9320.7|9305.7|9320.4|9305.4|4
1630410950000|2021-08-31 11:55:50|9319.6|9304.6|9320.6|9305.6|9320.6|9305.6|9319.1|9304.1|2
1630410970000|2021-08-31 11:56:10|9320.4|9305.4|9320.6|9305.6|9320.6|9305.6|9320.4|9305.4|1
1630410980000|2021-08-31 11:56:20|9320.2|9305.2|9320.6|9305.6|9320.6|9305.6|9320.1|9305.1|0
1630411010000|2021-08-31 11:56:50|9320.9|9305.9|9321.1|9306.1|9321.1|9306.1|9320.9|9305.9|0
1630411040000|2021-08-31 11:57:20|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|1
1630411050000|2021-08-31 11:57:30|||||||||1
1630411080000|2021-08-31 11:58:00|9324.7|9309.7|9324.2|9309.2|9324.7|9309.7|9324.2|9309.2|1
1630411090000|2021-08-31 11:58:10|9323.5|9308.5|9323.7|9308.7|9323.7|9308.7|9323.5|9308.5|11
1630411110000|2021-08-31 11:58:30|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1630411130000|2021-08-31 11:58:50|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1630411140000|2021-08-31 11:59:00|9322.6|9307.6|9321.2|9306.2|9322.6|9307.6|9321.1|9306.1|5
1630411150000|2021-08-31 11:59:10|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9321.1|9306.1|0
1630411190000|2021-08-31 11:59:50|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1630411210000|2021-08-31 12:00:10|9319.6|9304.6|9320.6|9305.6|9320.6|9305.6|9319.6|9304.6|2
1630411220000|2021-08-31 12:00:20|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630411230000|2021-08-31 12:00:30|9319.6|9304.6|9320.2|9305.2|9320.2|9305.2|9318.6|9303.6|19
1630411250000|2021-08-31 12:00:50|9320.8|9305.8|9322.1|9307.1|9325|9310|9320.8|9305.8|7
1630411260000|2021-08-31 12:01:00|9321.7|9306.7|9319.1|9304.1|9321.7|9306.7|9319.1|9304.1|2
1630411270000|2021-08-31 12:01:10|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|8
1630411290000|2021-08-31 12:01:30|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|3
1630411300000|2021-08-31 12:01:40|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|5
1630411310000|2021-08-31 12:01:50|9322.2|9307.2|9323.2|9308.2|9323.7|9308.7|9321.9|9306.9|1
1630411320000|2021-08-31 12:02:00|9323.9|9308.9|9317.9|9302.9|9324.4|9309.4|9317.9|9302.9|26
1630411330000|2021-08-31 12:02:10|9320.9|9305.9|9323.6|9308.6|9324.9|9309.9|9319.6|9304.6|12
1630411340000|2021-08-31 12:02:20|9323.4|9308.4|9322.4|9307.4|9323.4|9308.4|9322.4|9307.4|1
1630411350000|2021-08-31 12:02:30|9322.1|9307.1|9321.4|9306.4|9322.1|9307.1|9321.4|9306.4|1
1630411380000|2021-08-31 12:03:00|9321.2|9306.2|9320.4|9305.4|9321.2|9306.2|9320.4|9305.4|1
1630411430000|2021-08-31 12:03:50|||||||||1
1630411440000|2021-08-31 12:04:00|9320.1|9305.1|9318.9|9303.9|9320.1|9305.1|9318.9|9303.9|4
1630411490000|2021-08-31 12:04:50|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|1
1630411530000|2021-08-31 12:05:30|9320.2|9305.2|9322.9|9307.9|9323.5|9308.5|9320.2|9305.2|6
1630411540000|2021-08-31 12:05:40|9321.9|9306.9|9320.6|9305.6|9321.9|9306.9|9320.6|9305.6|1
1630411550000|2021-08-31 12:05:50|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630411570000|2021-08-31 12:06:10|9321.4|9306.4|9320.9|9305.9|9322.4|9307.4|9320.9|9305.9|1
1630411600000|2021-08-31 12:06:40|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|6
1630411610000|2021-08-31 12:06:50|9320.2|9305.2|9324.5|9309.5|9324.5|9309.5|9320.2|9305.2|1
1630411620000|2021-08-31 12:07:00|9324.9|9309.9|9323.4|9308.4|9324.9|9309.9|9323.4|9308.4|0
1630411630000|2021-08-31 12:07:10|9320.9|9305.9|9320.4|9305.4|9322.9|9307.9|9320.4|9305.4|8
1630411640000|2021-08-31 12:07:20|||||||||1
1630411650000|2021-08-31 12:07:30|||||||||1
1630411660000|2021-08-31 12:07:40|9324.4|9309.4|9323.4|9308.4|9324.4|9309.4|9323.4|9308.4|3
1630411670000|2021-08-31 12:07:50|9324.9|9309.9|9323.4|9308.4|9324.9|9309.9|9323.4|9308.4|2
1630411680000|2021-08-31 12:08:00|9322.9|9307.9|9320.7|9305.7|9322.9|9307.9|9320.7|9305.7|3
1630411690000|2021-08-31 12:08:10|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|5
1630411720000|2021-08-31 12:08:40|9320.3|9305.3|9319.2|9304.2|9320.3|9305.3|9319.2|9304.2|1
1630411730000|2021-08-31 12:08:50|9318.7|9303.7|9318.5|9303.5|9318.7|9303.7|9318|9303|2
1630411740000|2021-08-31 12:09:00|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|7
1630411750000|2021-08-31 12:09:10|||||||||1
1630411760000|2021-08-31 12:09:20|||||||||1
1630411770000|2021-08-31 12:09:30|9319.2|9304.2|9318.8|9303.8|9319.2|9304.2|9318.8|9303.8|1
1630411830000|2021-08-31 12:10:30|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|0
1630411840000|2021-08-31 12:10:40|9319.9|9304.9|9319.5|9304.5|9319.9|9304.9|9319.5|9304.5|4
1630411860000|2021-08-31 12:11:00|9319|9304|9319|9304|9319|9304|9319|9304|0
1630411870000|2021-08-31 12:11:10|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|1
1630411890000|2021-08-31 12:11:30|9317.8|9302.8|9318.5|9303.5|9318.5|9303.5|9317.8|9302.8|3
1630411900000|2021-08-31 12:11:40|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1630411910000|2021-08-31 12:11:50|||||||||1
1630411920000|2021-08-31 12:12:00|9319.2|9304.2|9319.8|9304.8|9319.8|9304.8|9319.2|9304.2|1
1630411950000|2021-08-31 12:12:30|9322|9307|9322|9307|9322|9307|9322|9307|1
1630411960000|2021-08-31 12:12:40|9320.8|9305.8|9320.8|9305.8|9322|9307|9320.8|9305.8|1
1630411970000|2021-08-31 12:12:50|9320.3|9305.3|9320.8|9305.8|9320.8|9305.8|9320.3|9305.3|1
1630411980000|2021-08-31 12:13:00|||||||||2
1630412010000|2021-08-31 12:13:30|9320.5|9305.5|9320.8|9305.8|9320.8|9305.8|9320.5|9305.5|2
1630412020000|2021-08-31 12:13:40|9321.5|9306.5|9321.8|9306.8|9321.8|9306.8|9321.5|9306.5|1
1630412030000|2021-08-31 12:13:50|9320.8|9305.8|9322.5|9307.5|9322.5|9307.5|9320.8|9305.8|2
1630412040000|2021-08-31 12:14:00|9322.2|9307.2|9321.7|9306.7|9322.2|9307.2|9321.2|9306.2|6
1630412050000|2021-08-31 12:14:10|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1630412070000|2021-08-31 12:14:30|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|4
1630412080000|2021-08-31 12:14:40|9320.9|9305.9|9319.4|9304.4|9320.9|9305.9|9318.4|9303.4|3
1630412100000|2021-08-31 12:15:00|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1630412110000|2021-08-31 12:15:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|2
1630412120000|2021-08-31 12:15:20|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630412130000|2021-08-31 12:15:30|9319.2|9304.2|9319.5|9304.5|9319.5|9304.5|9318.9|9303.9|2
1630412140000|2021-08-31 12:15:40|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630412180000|2021-08-31 12:16:20|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|0
1630412190000|2021-08-31 12:16:30|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1630412220000|2021-08-31 12:17:00|9320.7|9305.7|9325.4|9310.4|9325.4|9310.4|9320.7|9305.7|7
1630412230000|2021-08-31 12:17:10|9324.7|9309.7|9325.4|9310.4|9325.4|9310.4|9323.9|9308.9|1
1630412240000|2021-08-31 12:17:20|9324.4|9309.4|9324.7|9309.7|9324.7|9309.7|9323.9|9308.9|1
1630412250000|2021-08-31 12:17:30|9324.4|9309.4|9324.9|9309.9|9325.9|9310.9|9324.1|9309.1|2
1630412270000|2021-08-31 12:17:50|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|1
1630412280000|2021-08-31 12:18:00|9327.8|9312.8|9328.9|9313.9|9328.9|9313.9|9327.4|9312.4|4
1630412290000|2021-08-31 12:18:10|9327.9|9312.9|9327.6|9312.6|9327.9|9312.9|9327.6|9312.6|0
1630412300000|2021-08-31 12:18:20|9327.4|9312.4|9327.4|9312.4|9328.9|9313.9|9327.4|9312.4|1
1630412310000|2021-08-31 12:18:30|9327.7|9312.7|9328.9|9313.9|9329.9|9314.9|9327.7|9312.7|1
1630412320000|2021-08-31 12:18:40|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|0
1630412330000|2021-08-31 12:18:50|9328.1|9313.1|9327.9|9312.9|9328.1|9313.1|9327.9|9312.9|0
1630412340000|2021-08-31 12:19:00|9327.7|9312.7|9325.4|9310.4|9327.7|9312.7|9325.4|9310.4|5
1630412350000|2021-08-31 12:19:10|9324.9|9309.9|9323.9|9308.9|9324.9|9309.9|9323.9|9308.9|0
1630412360000|2021-08-31 12:19:20|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1630412370000|2021-08-31 12:19:30|9324.1|9309.1|9325.9|9310.9|9325.9|9310.9|9321.9|9306.9|3
1630412380000|2021-08-31 12:19:40|9322.9|9307.9|9328.9|9313.9|9328.9|9313.9|9321.4|9306.4|7
1630412390000|2021-08-31 12:19:50|9329.4|9314.4|9332.4|9317.4|9332.4|9317.4|9329.4|9314.4|3
1630412420000|2021-08-31 12:20:20|||||||||1
1630412450000|2021-08-31 12:20:50|||||||||1
1630412460000|2021-08-31 12:21:00|||||||||1
1630412470000|2021-08-31 12:21:10|9331.7|9316.7|9331.4|9316.4|9331.7|9316.7|9331.4|9316.4|2
1630412510000|2021-08-31 12:21:50|9332.9|9317.9|9333.4|9318.4|9333.4|9318.4|9332.9|9317.9|3
1630412520000|2021-08-31 12:22:00|9334.9|9319.9|9335.4|9320.4|9335.7|9320.7|9334.9|9319.9|0
1630412540000|2021-08-31 12:22:20|9331.7|9316.7|9333.3|9318.3|9333.3|9318.3|9331.7|9316.7|7
1630412550000|2021-08-31 12:22:30|9334.2|9319.2|9334.2|9319.2|9334.5|9319.5|9334.2|9319.2|0
1630412560000|2021-08-31 12:22:40|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|0
1630412570000|2021-08-31 12:22:50|9335|9320|9335|9320|9335|9320|9335|9320|0
1630412580000|2021-08-31 12:23:00|9332.5|9317.5|9332|9317|9333.5|9318.5|9331.5|9316.5|8
1630412590000|2021-08-31 12:23:10|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|0
1630412610000|2021-08-31 12:23:30|9333|9318|9333|9318|9333|9318|9333|9318|0
1630412620000|2021-08-31 12:23:40|9334|9319|9335|9320|9335|9320|9334|9319|2
1630412640000|2021-08-31 12:24:00|9335.9|9320.9|9333.5|9318.5|9335.9|9320.9|9333.5|9318.5|4
1630412670000|2021-08-31 12:24:30|9334|9319|9334|9319|9334|9319|9334|9319|0
1630412680000|2021-08-31 12:24:40|9334.5|9319.5|9337|9322|9337|9322|9334.5|9319.5|4
1630412690000|2021-08-31 12:24:50|9338|9323|9338.8|9323.8|9338.8|9323.8|9338|9323|1
1630412700000|2021-08-31 12:25:00|||||||||1
1630412710000|2021-08-31 12:25:10|9340.5|9325.5|9340.5|9325.5|9342|9327|9340.4|9325.4|3
1630412720000|2021-08-31 12:25:20|9340|9325|9338.9|9323.9|9340|9325|9338.9|9323.9|0
1630412730000|2021-08-31 12:25:30|9337|9322|9338.6|9323.6|9338.6|9323.6|9337|9322|4
1630412740000|2021-08-31 12:25:40|9339|9324|9339|9324|9339|9324|9339|9324|0
1630412780000|2021-08-31 12:26:20|9340.9|9325.9|9342.5|9327.5|9342.5|9327.5|9340.5|9325.5|2
1630412790000|2021-08-31 12:26:30|9342.8|9327.8|9342|9327|9343|9328|9342|9327|1
1630412800000|2021-08-31 12:26:40|9343.5|9328.5|9341.8|9326.8|9343.5|9328.5|9341.8|9326.8|1
1630412820000|2021-08-31 12:27:00|9342|9327|9342|9327|9342|9327|9342|9327|0
1630412840000|2021-08-31 12:27:20|9342.3|9327.3|9342.5|9327.5|9342.5|9327.5|9342.3|9327.3|0
1630412850000|2021-08-31 12:27:30|9342.8|9327.8|9343|9328|9343|9328|9342.8|9327.8|0
1630412860000|2021-08-31 12:27:40|9342|9327|9342|9327|9342|9327|9342|9327|1
1630412870000|2021-08-31 12:27:50|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|1
1630412890000|2021-08-31 12:28:10|9342.7|9327.7|9343.5|9328.5|9343.5|9328.5|9342.7|9327.7|2
1630412910000|2021-08-31 12:28:30|9343.2|9328.2|9342.5|9327.5|9343.2|9328.2|9342.5|9327.5|0
1630412920000|2021-08-31 12:28:40|9342.1|9327.1|9343.5|9328.5|9343.5|9328.5|9340.9|9325.9|2
1630412930000|2021-08-31 12:28:50|9339.5|9324.5|9341.3|9326.3|9341.5|9326.5|9339.5|9324.5|5
1630412940000|2021-08-31 12:29:00|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|0
1630412950000|2021-08-31 12:29:10|9341.2|9326.2|9341|9326|9341.2|9326.2|9341|9326|0
1630412960000|2021-08-31 12:29:20|9339|9324|9339.5|9324.5|9339.5|9324.5|9339|9324|0
1630412970000|2021-08-31 12:29:30|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|1
1630412980000|2021-08-31 12:29:40|9340.9|9325.9|9340.5|9325.5|9340.9|9325.9|9340.5|9325.5|0
1630412990000|2021-08-31 12:29:50|9340.8|9325.8|9341|9326|9341|9326|9340.8|9325.8|0
1630413000000|2021-08-31 12:30:00|9341.3|9326.3|9342|9327|9342|9327|9341|9326|1
1630413020000|2021-08-31 12:30:20|9341.6|9326.6|9342.3|9327.3|9342.8|9327.8|9341|9326|1
1630413030000|2021-08-31 12:30:30|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|0
1630413050000|2021-08-31 12:30:50|9342.1|9327.1|9341.8|9326.8|9342.1|9327.1|9340.8|9325.8|1
1630413060000|2021-08-31 12:31:00|9340.7|9325.7|9343.2|9328.2|9343.2|9328.2|9340.7|9325.7|7
1630413070000|2021-08-31 12:31:10|9345|9330|9345.5|9330.5|9345.5|9330.5|9344.7|9329.7|2
1630413090000|2021-08-31 12:31:30|9345.2|9330.2|9343.7|9328.7|9345.2|9330.2|9343.2|9328.2|2
1630413100000|2021-08-31 12:31:40|9344|9329|9344.2|9329.2|9344.2|9329.2|9344|9329|0
1630413110000|2021-08-31 12:31:50|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630413120000|2021-08-31 12:32:00|9345.4|9330.4|9344.4|9329.4|9345.4|9330.4|9344.4|9329.4|1
1630413140000|2021-08-31 12:32:20|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1630413150000|2021-08-31 12:32:30|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|1
1630413160000|2021-08-31 12:32:40|9342.4|9327.4|9341.7|9326.7|9342.4|9327.4|9341.7|9326.7|3
1630413170000|2021-08-31 12:32:50|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|1
1630413180000|2021-08-31 12:33:00|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|0
1630413190000|2021-08-31 12:33:10|9341.6|9326.6|9341.4|9326.4|9341.6|9326.6|9341.4|9326.4|1
1630413230000|2021-08-31 12:33:50|9340.8|9325.8|9340.4|9325.4|9340.8|9325.8|9338.9|9323.9|2
1630413240000|2021-08-31 12:34:00|9339.9|9324.9|9340.9|9325.9|9340.9|9325.9|9339.9|9324.9|1
1630413250000|2021-08-31 12:34:10|9340.2|9325.2|9334.4|9319.4|9340.2|9325.2|9333.9|9318.9|8
1630413260000|2021-08-31 12:34:20|9334.9|9319.9|9338.9|9323.9|9338.9|9323.9|9334.4|9319.4|11
1630413270000|2021-08-31 12:34:30|9338.2|9323.2|9337.4|9322.4|9338.2|9323.2|9335.9|9320.9|20
1630413280000|2021-08-31 12:34:40|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1630413300000|2021-08-31 12:35:00|9337.6|9322.6|9337.7|9322.7|9337.7|9322.7|9337.4|9322.4|5
1630413310000|2021-08-31 12:35:10|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1630413360000|2021-08-31 12:36:00|9337.6|9322.6|9337.4|9322.4|9337.6|9322.6|9336.4|9321.4|5
1630413370000|2021-08-31 12:36:10|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|0
1630413390000|2021-08-31 12:36:30|9342.9|9327.9|9343.4|9328.4|9343.4|9328.4|9342.9|9327.9|10
1630413400000|2021-08-31 12:36:40|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|2
1630413410000|2021-08-31 12:36:50|9345.6|9330.6|9345.9|9330.9|9345.9|9330.9|9345.6|9330.6|1
1630413420000|2021-08-31 12:37:00|9341.9|9326.9|9343.4|9328.4|9343.4|9328.4|9341.9|9326.9|7
1630413440000|2021-08-31 12:37:20|9341.5|9326.5|9339.9|9324.9|9341.5|9326.5|9339.4|9324.4|5
1630413460000|2021-08-31 12:37:40|9340.5|9325.5|9340.9|9325.9|9340.9|9325.9|9340.5|9325.5|1
1630413500000|2021-08-31 12:38:20|||||||||1
1630413510000|2021-08-31 12:38:30|9340.5|9325.5|9338.5|9323.5|9340.5|9325.5|9338.5|9323.5|2
1630413540000|2021-08-31 12:39:00|9338|9323|9337|9322|9338|9323|9336.5|9321.5|6
1630413550000|2021-08-31 12:39:10|||||||||1
1630413560000|2021-08-31 12:39:20|9336.7|9321.7|9335.6|9320.6|9336.7|9321.7|9335.3|9320.3|4
1630413570000|2021-08-31 12:39:30|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|0
1630413580000|2021-08-31 12:39:40|9333.2|9318.2|9333|9318|9333.2|9318.2|9333|9318|1
1630413600000|2021-08-31 12:40:00|9332.6|9317.6|9333.5|9318.5|9333.5|9318.5|9332|9317|7
1630413610000|2021-08-31 12:40:10|9335.6|9320.6|9341.5|9326.5|9341.5|9326.5|9335.6|9320.6|7
1630413620000|2021-08-31 12:40:20|9341.2|9326.2|9341|9326|9341.5|9326.5|9341|9326|0
1630413640000|2021-08-31 12:40:40|9341.3|9326.3|9342|9327|9342|9327|9341|9326|1
1630413650000|2021-08-31 12:40:50|9342.5|9327.5|9342|9327|9342.5|9327.5|9342|9327|1
1630413660000|2021-08-31 12:41:00|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|1
1630413670000|2021-08-31 12:41:10|9342.8|9327.8|9343|9328|9343|9328|9342.5|9327.5|1
1630413680000|2021-08-31 12:41:20|9342.5|9327.5|9342.8|9327.8|9342.8|9327.8|9342.5|9327.5|1
1630413690000|2021-08-31 12:41:30|9343|9328|9343|9328|9344.5|9329.5|9343|9328|3
1630413700000|2021-08-31 12:41:40|9344|9329|9344|9329|9344|9329|9344|9329|0
1630413710000|2021-08-31 12:41:50|9341|9326|9343|9328|9343|9328|9341|9326|2
1630413720000|2021-08-31 12:42:00|9342.5|9327.5|9341.5|9326.5|9342.5|9327.5|9341.5|9326.5|1
1630413730000|2021-08-31 12:42:10|9341.3|9326.3|9342|9327|9342|9327|9341|9326|1
1630413780000|2021-08-31 12:43:00|9342.6|9327.6|9343|9328|9343|9328|9342.6|9327.6|0
1630413790000|2021-08-31 12:43:10|9344|9329|9344.5|9329.5|9344.5|9329.5|9344|9329|0
1630413800000|2021-08-31 12:43:20|9344.8|9329.8|9345.2|9330.2|9345.2|9330.2|9344.8|9329.8|2
1630413830000|2021-08-31 12:43:50|9343.7|9328.7|9343.7|9328.7|9344.2|9329.2|9343.7|9328.7|2
1630413840000|2021-08-31 12:44:00|9344.2|9329.2|9343.7|9328.7|9344.2|9329.2|9343.7|9328.7|1
1630413850000|2021-08-31 12:44:10|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|1
1630413870000|2021-08-31 12:44:30|9343.5|9328.5|9343.4|9328.4|9343.7|9328.7|9343.4|9328.4|0
1630413880000|2021-08-31 12:44:40|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1630413900000|2021-08-31 12:45:00|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|1
1630413930000|2021-08-31 12:45:30|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1630413940000|2021-08-31 12:45:40|9343.7|9328.7|9344.2|9329.2|9344.2|9329.2|9343.7|9328.7|1
1630413950000|2021-08-31 12:45:50|9344.5|9329.5|9344.7|9329.7|9344.7|9329.7|9344.5|9329.5|0
1630413960000|2021-08-31 12:46:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|1
1630413970000|2021-08-31 12:46:10|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|9344.2|9329.2|0
1630413980000|2021-08-31 12:46:20|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|2
1630414010000|2021-08-31 12:46:50|9345.4|9330.4|9347|9332|9347|9332|9345.4|9330.4|1
1630414020000|2021-08-31 12:47:00|9344.7|9329.7|9344.2|9329.2|9345.2|9330.2|9344.2|9329.2|1
1630414070000|2021-08-31 12:47:50|9346.5|9331.5|9345.5|9330.5|9346.5|9331.5|9345.5|9330.5|2
1630414080000|2021-08-31 12:48:00|||||||||1
1630414110000|2021-08-31 12:48:30|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|1
1630414120000|2021-08-31 12:48:40|||||||||1
1630414130000|2021-08-31 12:48:50|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|0
1630414140000|2021-08-31 12:49:00|9347.3|9332.3|9347.5|9332.5|9347.5|9332.5|9347.3|9332.3|1
1630414150000|2021-08-31 12:49:10|9348.2|9333.2|9349.7|9334.7|9349.7|9334.7|9348.2|9333.2|3
1630414180000|2021-08-31 12:49:40|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|18
1630414200000|2021-08-31 12:50:00|9349.8|9334.8|9348.2|9333.2|9349.8|9334.8|9348.2|9333.2|1
1630414240000|2021-08-31 12:50:40|9347.9|9332.9|9346.2|9331.2|9347.9|9332.9|9346.2|9331.2|0
1630414250000|2021-08-31 12:50:50|||||||||3
1630414260000|2021-08-31 12:51:00|9345.5|9330.5|9345.2|9330.2|9345.5|9330.5|9345.2|9330.2|0
1630414270000|2021-08-31 12:51:10|9344.7|9329.7|9345.2|9330.2|9345.2|9330.2|9344.7|9329.7|35
1630414290000|2021-08-31 12:51:30|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|0
1630414300000|2021-08-31 12:51:40|9344.3|9329.3|9343.8|9328.8|9344.3|9329.3|9343.5|9328.5|1
1630414320000|2021-08-31 12:52:00|9344.1|9329.1|9344.8|9329.8|9344.8|9329.8|9344.1|9329.1|0
1630414340000|2021-08-31 12:52:20|9345.1|9330.1|9345.6|9330.6|9345.6|9330.6|9345.1|9330.1|1
1630414440000|2021-08-31 12:54:00|9345.1|9330.1|9344.8|9329.8|9345.1|9330.1|9344.8|9329.8|3
1630414450000|2021-08-31 12:54:10|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9344.8|9329.8|0
1630414490000|2021-08-31 12:54:50|9343.8|9328.8|9344|9329|9344.1|9329.1|9343.3|9328.3|1
1630414500000|2021-08-31 12:55:00|9344.1|9329.1|9342.8|9327.8|9344.1|9329.1|9342.7|9327.7|4
1630414510000|2021-08-31 12:55:10|9343|9328|9343|9328|9343|9328|9343|9328|0
1630414540000|2021-08-31 12:55:40|||||||||2
1630414550000|2021-08-31 12:55:50|9343.3|9328.3|9343.5|9328.5|9343.5|9328.5|9343.3|9328.3|0
1630414560000|2021-08-31 12:56:00|9347.3|9332.3|9347.3|9332.3|9348.5|9333.5|9346.2|9331.2|4
1630414570000|2021-08-31 12:56:10|9346.3|9331.3|9348|9333|9348|9333|9346.3|9331.3|1
1630414580000|2021-08-31 12:56:20|9348.2|9333.2|9348.7|9333.7|9348.7|9333.7|9347.7|9332.7|2
1630414620000|2021-08-31 12:57:00|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1630414650000|2021-08-31 12:57:30|9348.2|9333.2|9348.7|9333.7|9349|9334|9347.9|9332.9|2
1630414660000|2021-08-31 12:57:40|9348.4|9333.4|9348.7|9333.7|9348.7|9333.7|9348.4|9333.4|0
1630414680000|2021-08-31 12:58:00|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1630414690000|2021-08-31 12:58:10|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|1
1630414710000|2021-08-31 12:58:30|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|0
1630414740000|2021-08-31 12:59:00|9347.5|9332.5|9342.4|9327.4|9348.2|9333.2|9341.9|9326.9|19
1630414750000|2021-08-31 12:59:10|9342|9327|9342|9327|9342.5|9327.5|9342|9327|0
1630414800000|2021-08-31 13:00:00|9341.5|9326.5|9341.5|9326.5|9341.9|9326.9|9341.5|9326.5|0
1630414810000|2021-08-31 13:00:10|9341.2|9326.2|9341.5|9326.5|9341.5|9326.5|9341.2|9326.2|0
1630414850000|2021-08-31 13:00:50|9341.2|9326.2|9341.7|9326.7|9341.7|9326.7|9341|9326|1
1630414860000|2021-08-31 13:01:00|9342|9327|9341|9326|9342|9327|9341|9326|1
1630414870000|2021-08-31 13:01:10|9340.7|9325.7|9334.9|9319.9|9340.7|9325.7|9334.6|9319.6|4
1630414890000|2021-08-31 13:01:30|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1630414920000|2021-08-31 13:02:00|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|1
1630414990000|2021-08-31 13:03:10|9334.1|9319.1|9333|9318|9334.1|9319.1|9333|9318|0
1630415000000|2021-08-31 13:03:20|9332.4|9317.4|9331.4|9316.4|9332.4|9317.4|9330.5|9315.5|0
1630415030000|2021-08-31 13:03:50|9329.5|9314.5|9329.2|9314.2|9329.5|9314.5|9329.2|9314.2|4
1630415040000|2021-08-31 13:04:00|9329.5|9314.5|9328|9313|9329.5|9314.5|9328|9313|0
1630415080000|2021-08-31 13:04:40|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|0
1630415090000|2021-08-31 13:04:50|9326.4|9311.4|9329.4|9314.4|9329.4|9314.4|9326.4|9311.4|17
1630415100000|2021-08-31 13:05:00|9330.4|9315.4|9326|9311|9330.4|9315.4|9326|9311|3
1630415130000|2021-08-31 13:05:30|9326.7|9311.7|9325.9|9310.9|9326.7|9311.7|9325.9|9310.9|7
1630415150000|2021-08-31 13:05:50|9324.9|9309.9|9325.5|9310.5|9327.7|9312.7|9324.9|9309.9|18
1630415160000|2021-08-31 13:06:00|9324.9|9309.9|9325.7|9310.7|9325.7|9310.7|9324.9|9309.9|1
1630415170000|2021-08-31 13:06:10|9326|9311|9326.7|9311.7|9326.7|9311.7|9326|9311|0
1630415180000|2021-08-31 13:06:20|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|2
1630415190000|2021-08-31 13:06:30|9328.6|9313.6|9328.9|9313.9|9328.9|9313.9|9328.6|9313.6|1
1630415200000|2021-08-31 13:06:40|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|0
1630415210000|2021-08-31 13:06:50|9329.3|9314.3|9327.9|9312.9|9330.2|9315.2|9327.9|9312.9|5
1630415220000|2021-08-31 13:07:00|9326.8|9311.8|9325.8|9310.8|9326.8|9311.8|9325.8|9310.8|2
1630415230000|2021-08-31 13:07:10|9326.1|9311.1|9326.3|9311.3|9326.3|9311.3|9326.1|9311.1|0
1630415240000|2021-08-31 13:07:20|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|26
1630415250000|2021-08-31 13:07:30|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|0
1630415260000|2021-08-31 13:07:40|9325.2|9310.2|9322.7|9307.7|9325.2|9310.2|9322.7|9307.7|26
1630415290000|2021-08-31 13:08:10|9324.2|9309.2|9325.1|9310.1|9325.1|9310.1|9324.2|9309.2|1
1630415300000|2021-08-31 13:08:20|9324.6|9309.6|9325.1|9310.1|9325.1|9310.1|9323.6|9308.6|2
1630415320000|2021-08-31 13:08:40|9322.6|9307.6|9321.9|9306.9|9322.6|9307.6|9321.9|9306.9|24
1630415330000|2021-08-31 13:08:50|9322.2|9307.2|9322.2|9307.2|9322.5|9307.5|9322.2|9307.2|2
1630415340000|2021-08-31 13:09:00|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|1
1630415350000|2021-08-31 13:09:10|9321.9|9306.9|9322.6|9307.6|9322.6|9307.6|9321.7|9306.7|1
1630415380000|2021-08-31 13:09:40|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1630415390000|2021-08-31 13:09:50|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|0
1630415400000|2021-08-31 13:10:00|9321|9306|9321.3|9306.3|9321.3|9306.3|9320.7|9305.7|14
1630415410000|2021-08-31 13:10:10|9322|9307|9322|9307|9322|9307|9322|9307|0
1630415420000|2021-08-31 13:10:20|||||||||2
1630415470000|2021-08-31 13:11:10|9323.9|9308.9|9325.1|9310.1|9325.1|9310.1|9323.5|9308.5|9
1630415480000|2021-08-31 13:11:20|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1630415490000|2021-08-31 13:11:30|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|36
1630415500000|2021-08-31 13:11:40|9321.5|9306.5|9324.9|9309.9|9324.9|9309.9|9321.5|9306.5|1
1630415520000|2021-08-31 13:12:00|9324.5|9309.5|9323.9|9308.9|9324.5|9309.5|9323.9|9308.9|7
1630415560000|2021-08-31 13:12:40|9322.1|9307.1|9321.9|9306.9|9322.1|9307.1|9321.6|9306.6|29
1630415570000|2021-08-31 13:12:50|9322.2|9307.2|9325.7|9310.7|9325.7|9310.7|9322.2|9307.2|3
1630415580000|2021-08-31 13:13:00|9323.1|9308.1|9322.2|9307.2|9323.1|9308.1|9322.2|9307.2|24
1630415590000|2021-08-31 13:13:10|9322|9307|9322.5|9307.5|9322.5|9307.5|9322|9307|0
1630415600000|2021-08-31 13:13:20|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|24
1630415610000|2021-08-31 13:13:30|9322.2|9307.2|9323|9308|9323.2|9308.2|9322.2|9307.2|0
1630415620000|2021-08-31 13:13:40|9322.9|9307.9|9322.7|9307.7|9322.9|9307.9|9322.7|9307.7|0
1630415630000|2021-08-31 13:13:50|9323.5|9308.5|9323.5|9308.5|9323.5|9308.5|9323.5|9308.5|0
1630415640000|2021-08-31 13:14:00|9322.9|9307.9|9322.6|9307.6|9322.9|9307.9|9322.3|9307.3|26
1630415670000|2021-08-31 13:14:30|9322.3|9307.3|9322.1|9307.1|9322.3|9307.3|9322.1|9307.1|2
1630415680000|2021-08-31 13:14:40|9321.8|9306.8|9322.1|9307.1|9322.1|9307.1|9321.8|9306.8|19
1630415700000|2021-08-31 13:15:00|9321.4|9306.4|9319.1|9304.1|9321.8|9306.8|9318.8|9303.8|16
1630415710000|2021-08-31 13:15:10|9320.1|9305.1|9320.4|9305.4|9320.4|9305.4|9320.1|9305.1|5
1630415730000|2021-08-31 13:15:30|9320.3|9305.3|9320.1|9305.1|9320.4|9305.4|9319.9|9304.9|4
1630415740000|2021-08-31 13:15:40|||||||||29
1630415750000|2021-08-31 13:15:50|9319.8|9304.8|9319.4|9304.4|9319.8|9304.8|9319.1|9304.1|3
1630415760000|2021-08-31 13:16:00|9319.6|9304.6|9319.1|9304.1|9319.6|9304.6|9318.6|9303.6|2
1630415790000|2021-08-31 13:16:30|9319.4|9304.4|9319.7|9304.7|9319.7|9304.7|9319.4|9304.4|4
1630415800000|2021-08-31 13:16:40|9316.3|9301.3|9315.8|9300.8|9316.3|9301.3|9314.7|9299.7|12
1630415810000|2021-08-31 13:16:50|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|9315.5|9300.5|0
1630415820000|2021-08-31 13:17:00|9315.2|9300.2|9305.3|9290.3|9315.2|9300.2|9305.3|9290.3|47
1630415830000|2021-08-31 13:17:10|9305.8|9290.8|9305.6|9290.6|9305.8|9290.8|9305.6|9290.6|0
1630415840000|2021-08-31 13:17:20|9306.8|9291.8|9306.4|9291.4|9306.8|9291.8|9306.4|9291.4|1
1630415860000|2021-08-31 13:17:40|9306.6|9291.6|9306.8|9291.8|9306.8|9291.8|9306.6|9291.6|3
1630415870000|2021-08-31 13:17:50|9306.3|9291.3|9306.8|9291.8|9306.8|9291.8|9306.3|9291.3|2
1630415880000|2021-08-31 13:18:00|||||||||1
1630415890000|2021-08-31 13:18:10|||||||||2
1630415910000|2021-08-31 13:18:30|||||||||34
1630415920000|2021-08-31 13:18:40|9307.1|9292.1|9307.3|9292.3|9307.3|9292.3|9307.1|9292.1|11
1630415930000|2021-08-31 13:18:50|9306.8|9291.8|9303.4|9288.4|9306.8|9291.8|9302.1|9287.1|52
1630415940000|2021-08-31 13:19:00|9303.6|9288.6|9303.9|9288.9|9303.9|9288.9|9303.6|9288.6|1
1630415950000|2021-08-31 13:19:10|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1630415970000|2021-08-31 13:19:30|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|1
1630415980000|2021-08-31 13:19:40|9304.3|9289.3|9303.8|9288.8|9304.3|9289.3|9303.8|9288.8|0
1630416000000|2021-08-31 13:20:00|9302.8|9287.8|9302.4|9287.4|9302.8|9287.8|9302.4|9287.4|0
1630416010000|2021-08-31 13:20:10|9302.3|9287.3|9303.6|9288.6|9303.6|9288.6|9302.3|9287.3|4
1630416030000|2021-08-31 13:20:30|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9302.8|9287.8|0
1630416040000|2021-08-31 13:20:40|9303.8|9288.8|9304.1|9289.1|9304.1|9289.1|9303.8|9288.8|1
1630416050000|2021-08-31 13:20:50|9305|9290|9315.6|9300.6|9315.6|9300.6|9305|9290|23
1630416060000|2021-08-31 13:21:00|9314.6|9299.6|9314.9|9299.9|9314.9|9299.9|9313.6|9298.6|2
1630416070000|2021-08-31 13:21:10|9317|9302|9317|9302|9317|9302|9317|9302|2
1630416080000|2021-08-31 13:21:20|9316.3|9301.3|9315.4|9300.4|9316.3|9301.3|9315.4|9300.4|0
1630416090000|2021-08-31 13:21:30|||||||||1
1630416100000|2021-08-31 13:21:40|9314.3|9299.3|9311.9|9296.9|9314.3|9299.3|9311.2|9296.2|13
1630416110000|2021-08-31 13:21:50|9310.5|9295.5|9309.9|9294.9|9310.5|9295.5|9309.9|9294.9|2
1630416130000|2021-08-31 13:22:10|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|1
1630416140000|2021-08-31 13:22:20|9310|9295|9309.4|9294.4|9310.4|9295.4|9309.4|9294.4|2
1630416170000|2021-08-31 13:22:50|9308.7|9293.7|9306.7|9291.7|9308.7|9293.7|9306.7|9291.7|5
1630416190000|2021-08-31 13:23:10|9307.4|9292.4|9307.5|9292.5|9307.5|9292.5|9307.4|9292.4|0
1630416210000|2021-08-31 13:23:30|9311|9296|9313|9298|9313.4|9298.4|9311|9296|17
1630416220000|2021-08-31 13:23:40|9311.9|9296.9|9311.5|9296.5|9311.9|9296.9|9311.5|9296.5|5
1630416230000|2021-08-31 13:23:50|9311.9|9296.9|9311.5|9296.5|9311.9|9296.9|9311.5|9296.5|0
1630416240000|2021-08-31 13:24:00|9311.2|9296.2|9311|9296|9311.2|9296.2|9311|9296|0
1630416270000|2021-08-31 13:24:30|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|1
1630416280000|2021-08-31 13:24:40|9312|9297|9312|9297|9312|9297|9312|9297|0
1630416310000|2021-08-31 13:25:10|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|0
1630416330000|2021-08-31 13:25:30|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|2
1630416350000|2021-08-31 13:25:50|9313|9298|9313.5|9298.5|9313.5|9298.5|9313|9298|0
1630416360000|2021-08-31 13:26:00|9313.2|9298.2|9313|9298|9313.2|9298.2|9313|9298|0
1630416400000|2021-08-31 13:26:40|9312.7|9297.7|9312.2|9297.2|9312.7|9297.7|9312.2|9297.2|0
1630416410000|2021-08-31 13:26:50|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1630416420000|2021-08-31 13:27:00|9312.2|9297.2|9313|9298|9313|9298|9311.5|9296.5|1
1630416500000|2021-08-31 13:28:20|||||||||1
1630416510000|2021-08-31 13:28:30|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|19
1630416550000|2021-08-31 13:29:10|9317.5|9302.5|9321.1|9306.1|9321.6|9306.6|9317.5|9302.5|23
1630416570000|2021-08-31 13:29:30|9318.9|9303.9|9317.6|9302.6|9318.9|9303.9|9317|9302|19
1630416580000|2021-08-31 13:29:40|9317.3|9302.3|9318.1|9303.1|9318.1|9303.1|9317.3|9302.3|0
1630416590000|2021-08-31 13:29:50|9322.1|9307.1|9321.3|9306.3|9322.3|9307.3|9321.3|9306.3|21
1630416600000|2021-08-31 13:30:00|9321.1|9306.1|9319.4|9304.4|9321.3|9306.3|9318.6|9303.6|6
1630416610000|2021-08-31 13:30:10|9320.1|9305.1|9320.3|9305.3|9320.3|9305.3|9320.1|9305.1|0
1630416620000|2021-08-31 13:30:20|9318.6|9303.6|9309.5|9294.5|9319.4|9304.4|9309.5|9294.5|27
1630416630000|2021-08-31 13:30:30|9309.3|9294.3|9306.3|9291.3|9309.3|9294.3|9306.3|9291.3|10
1630416640000|2021-08-31 13:30:40|9305.3|9290.3|9304.8|9289.8|9305.3|9290.3|9304.8|9289.8|3
1630416650000|2021-08-31 13:30:50|9301.3|9286.3|9295.6|9280.6|9301.3|9286.3|9295.6|9280.6|26
1630416660000|2021-08-31 13:31:00|9292.6|9277.6|9291.3|9276.3|9292.6|9277.6|9291.3|9276.3|7
1630416670000|2021-08-31 13:31:10|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|0
1630416680000|2021-08-31 13:31:20|9291.4|9276.4|9291.6|9276.6|9291.6|9276.6|9291.4|9276.4|0
1630416710000|2021-08-31 13:31:50|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|1
1630416720000|2021-08-31 13:32:00|9291.5|9276.5|9291.3|9276.3|9291.5|9276.5|9291.3|9276.3|1
1630416730000|2021-08-31 13:32:10|9291|9276|9291|9276|9291|9276|9291|9276|1
1630416740000|2021-08-31 13:32:20|||||||||2
1630416750000|2021-08-31 13:32:30|9288.8|9273.8|9284.3|9269.3|9288.8|9273.8|9284.2|9269.2|61
1630416760000|2021-08-31 13:32:40|9283.8|9268.8|9285.5|9270.5|9285.5|9270.5|9283.8|9268.8|47
1630416770000|2021-08-31 13:32:50|9286.8|9271.8|9288.3|9273.3|9288.3|9273.3|9286.8|9271.8|17
1630416780000|2021-08-31 13:33:00|9289.9|9274.9|9290.3|9275.3|9292.3|9277.3|9289.9|9274.9|11
1630416790000|2021-08-31 13:33:10|9289.3|9274.3|9290|9275|9290|9275|9289.3|9274.3|0
1630416800000|2021-08-31 13:33:20|9289.3|9274.3|9288.8|9273.8|9289.3|9274.3|9288.8|9273.8|20
1630416810000|2021-08-31 13:33:30|9288.5|9273.5|9288.3|9273.3|9288.5|9273.5|9288.3|9273.3|18
1630416820000|2021-08-31 13:33:40|9289.3|9274.3|9291.8|9276.8|9292.8|9277.8|9289.3|9274.3|8
1630416830000|2021-08-31 13:33:50|9290.9|9275.9|9289.7|9274.7|9290.9|9275.9|9289.7|9274.7|0
1630416840000|2021-08-31 13:34:00|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|2
1630416850000|2021-08-31 13:34:10|9291.2|9276.2|9298|9283|9298.5|9283.5|9291.2|9276.2|6
1630416860000|2021-08-31 13:34:20|9300|9285|9299.7|9284.7|9300|9285|9299.7|9284.7|2
1630416870000|2021-08-31 13:34:30|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1630416900000|2021-08-31 13:35:00|9300.2|9285.2|9302.8|9287.8|9302.8|9287.8|9299.5|9284.5|4
1630416910000|2021-08-31 13:35:10|9302.5|9287.5|9302.8|9287.8|9302.8|9287.8|9302.5|9287.5|8
1630416920000|2021-08-31 13:35:20|9303.1|9288.1|9303|9288|9304.4|9289.4|9302.5|9287.5|101
1630416930000|2021-08-31 13:35:30|9303.3|9288.3|9302.8|9287.8|9303.3|9288.3|9302.8|9287.8|15
1630416940000|2021-08-31 13:35:40|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|31
1630416960000|2021-08-31 13:36:00|9300.4|9285.4|9300.1|9285.1|9300.4|9285.4|9300.1|9285.1|3
1630416990000|2021-08-31 13:36:30|9299.5|9284.5|9298.8|9283.8|9299.5|9284.5|9298.8|9283.8|14
1630417000000|2021-08-31 13:36:40|9299.8|9284.8|9300.6|9285.6|9301.6|9286.6|9299.8|9284.8|2
1630417040000|2021-08-31 13:37:20|9300|9285|9300.3|9285.3|9300.3|9285.3|9299.8|9284.8|1
1630417050000|2021-08-31 13:37:30|9299.3|9284.3|9299.9|9284.9|9300.3|9285.3|9299.3|9284.3|2
1630417070000|2021-08-31 13:37:50|9302.7|9287.7|9304.4|9289.4|9304.4|9289.4|9302.7|9287.7|1
1630417080000|2021-08-31 13:38:00|9304.1|9289.1|9303.5|9288.5|9304.1|9289.1|9303.5|9288.5|8
1630417090000|2021-08-31 13:38:10|9303|9288|9303|9288|9303|9288|9303|9288|1
1630417100000|2021-08-31 13:38:20|9302.1|9287.1|9301.3|9286.3|9302.1|9287.1|9301.3|9286.3|2
1630417110000|2021-08-31 13:38:30|9300.5|9285.5|9299.1|9284.1|9300.5|9285.5|9299.1|9284.1|2
1630417120000|2021-08-31 13:38:40|9298.8|9283.8|9298.9|9283.9|9298.9|9283.9|9298.6|9283.6|6
1630417140000|2021-08-31 13:39:00|9298.3|9283.3|9298.1|9283.1|9298.3|9283.3|9298.1|9283.1|0
1630417170000|2021-08-31 13:39:30|9297.9|9282.9|9297|9282|9297.9|9282.9|9297|9282|2
1630417190000|2021-08-31 13:39:50|9296.7|9281.7|9296.5|9281.5|9296.7|9281.7|9296.5|9281.5|0
1630417200000|2021-08-31 13:40:00|9296|9281|9293.2|9278.2|9296|9281|9290.8|9275.8|13
1630417210000|2021-08-31 13:40:10|9293.5|9278.5|9296.7|9281.7|9297.6|9282.6|9293.5|9278.5|7
1630417220000|2021-08-31 13:40:20|9296|9281|9295.6|9280.6|9296|9281|9294.3|9279.3|13
1630417230000|2021-08-31 13:40:30|9295|9280|9294.7|9279.7|9295|9280|9294.7|9279.7|0
1630417240000|2021-08-31 13:40:40|||||||||1
1630417250000|2021-08-31 13:40:50|9295.5|9280.5|9297.8|9282.8|9298.2|9283.2|9295.5|9280.5|3
1630417260000|2021-08-31 13:41:00|9297.2|9282.2|9298.7|9283.7|9299.2|9284.2|9296.8|9281.8|5
1630417270000|2021-08-31 13:41:10|9298.4|9283.4|9296.7|9281.7|9298.4|9283.4|9296.7|9281.7|1
1630417280000|2021-08-31 13:41:20|9296.2|9281.2|9298.2|9283.2|9298.2|9283.2|9296.2|9281.2|1
1630417300000|2021-08-31 13:41:40|9297.2|9282.2|9295.2|9280.2|9297.2|9282.2|9295.2|9280.2|0
1630417310000|2021-08-31 13:41:50|9294.7|9279.7|9290.9|9275.9|9294.7|9279.7|9290.9|9275.9|12
1630417320000|2021-08-31 13:42:00|9291.3|9276.3|9292.6|9277.6|9292.6|9277.6|9291.3|9276.3|5
1630417330000|2021-08-31 13:42:10|||||||||2
1630417340000|2021-08-31 13:42:20|9291.5|9276.5|9288.8|9273.8|9291.5|9276.5|9288.8|9273.8|6
1630417350000|2021-08-31 13:42:30|9288.3|9273.3|9285.4|9270.4|9288.3|9273.3|9285.4|9270.4|23
1630417360000|2021-08-31 13:42:40|||||||||1
1630417380000|2021-08-31 13:43:00|9282.8|9267.8|9281.5|9266.5|9282.8|9267.8|9281.5|9266.5|8
1630417390000|2021-08-31 13:43:10|9280.9|9265.9|9280.8|9265.8|9280.9|9265.9|9280.4|9265.4|1
1630417400000|2021-08-31 13:43:20|9280.4|9265.4|9272.4|9257.4|9280.9|9265.9|9272.4|9257.4|151
1630417410000|2021-08-31 13:43:30|9272.8|9257.8|9273.1|9258.1|9273.1|9258.1|9272.8|9257.8|3
1630417420000|2021-08-31 13:43:40|||||||||1
1630417430000|2021-08-31 13:43:50|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|9272.8|9257.8|2
1630417440000|2021-08-31 13:44:00|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9272.8|9257.8|1
1630417450000|2021-08-31 13:44:10|9271.9|9256.9|9256.3|9241.3|9271.9|9256.9|9256|9241|78
1630417460000|2021-08-31 13:44:20|9256.5|9241.5|9263.3|9248.3|9264.8|9249.8|9256|9241|58
1630417470000|2021-08-31 13:44:30|9262.6|9247.6|9260|9245|9262.6|9247.6|9260|9245|1
1630417480000|2021-08-31 13:44:40|9260.4|9245.4|9260.4|9245.4|9260.4|9245.4|9260.4|9245.4|2
1630417490000|2021-08-31 13:44:50|9261.6|9246.6|9262.8|9247.8|9262.8|9247.8|9261.6|9246.6|4
1630417500000|2021-08-31 13:45:00|9271.3|9246.3|9270.9|9255.9|9271.4|9255.9|9267.9|9246.3|31
1630417510000|2021-08-31 13:45:10|9273.8|9258.8|9280.8|9265.8|9280.8|9265.8|9273.8|9258.8|39
1630417520000|2021-08-31 13:45:20|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|18
1630417530000|2021-08-31 13:45:30|9280.8|9265.8|9281.1|9266.1|9281.1|9266.1|9280.8|9265.8|8
1630417540000|2021-08-31 13:45:40|9280.8|9265.8|9278.3|9263.3|9281.1|9266.1|9278.3|9263.3|14
1630417550000|2021-08-31 13:45:50|9277.9|9262.9|9277.8|9262.8|9277.9|9262.9|9277.3|9262.3|5
1630417560000|2021-08-31 13:46:00|9276.4|9261.4|9279.4|9264.4|9279.8|9264.8|9275.9|9260.9|19
1630417570000|2021-08-31 13:46:10|9278.9|9263.9|9277.7|9262.7|9279.4|9264.4|9277.7|9262.7|8
1630417580000|2021-08-31 13:46:20|9276.4|9261.4|9269.3|9254.3|9276.4|9261.4|9269.3|9254.3|21
1630417590000|2021-08-31 13:46:30|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|0
1630417600000|2021-08-31 13:46:40|9266.7|9251.7|9265.8|9250.8|9266.7|9251.7|9265.8|9250.8|3
1630417610000|2021-08-31 13:46:50|9266.2|9251.2|9264.2|9249.2|9266.2|9251.2|9264.2|9249.2|27
1630417620000|2021-08-31 13:47:00|9263.7|9248.7|9263|9248|9263.7|9248.7|9262.9|9247.9|11
1630417630000|2021-08-31 13:47:10|9261.7|9246.7|9264.2|9249.2|9264.2|9249.2|9258.2|9243.2|49
1630417640000|2021-08-31 13:47:20|9262.2|9247.2|9260.5|9245.5|9262.2|9247.2|9260.5|9245.5|38
1630417650000|2021-08-31 13:47:30|9260.3|9245.3|9258.2|9243.2|9260.3|9245.3|9257.9|9242.9|2
1630417660000|2021-08-31 13:47:40|9258.8|9243.8|9257.9|9242.9|9259.2|9244.2|9257.9|9242.9|3
1630417670000|2021-08-31 13:47:50|9256.9|9241.9|9258.5|9243.5|9258.8|9243.8|9256.9|9241.9|20
1630417680000|2021-08-31 13:48:00|9258.2|9243.2|9266|9251|9266.3|9251.3|9258.2|9243.2|23
1630417690000|2021-08-31 13:48:10|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1630417700000|2021-08-31 13:48:20|9265.5|9250.5|9266.2|9251.2|9266.2|9251.2|9265.5|9250.5|5
1630417710000|2021-08-31 13:48:30|9268.1|9253.1|9266.5|9251.5|9269.2|9254.2|9266.5|9251.5|7
1630417730000|2021-08-31 13:48:50|9266.3|9251.3|9265.2|9250.2|9266.3|9251.3|9265.2|9250.2|5
1630417740000|2021-08-31 13:49:00|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|1
1630417750000|2021-08-31 13:49:10|9265|9250|9265.2|9250.2|9265.3|9250.3|9264.8|9249.8|2
1630417760000|2021-08-31 13:49:20|9263.7|9248.7|9263.8|9248.8|9263.8|9248.8|9262.8|9247.8|1
1630417770000|2021-08-31 13:49:30|9264.3|9249.3|9263.8|9248.8|9264.3|9249.3|9261.8|9246.8|3
1630417780000|2021-08-31 13:49:40|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|3
1630417790000|2021-08-31 13:49:50|9263.8|9248.8|9266.8|9251.8|9266.8|9251.8|9263.8|9248.8|2
1630417800000|2021-08-31 13:50:00|||||||||3
1630417810000|2021-08-31 13:50:10|||||||||6
1630417820000|2021-08-31 13:50:20|9266.7|9251.7|9260.7|9245.7|9266.7|9251.7|9260.3|9245.3|54
1630417830000|2021-08-31 13:50:30|9259.4|9244.4|9258.3|9243.3|9259.4|9244.4|9258.3|9243.3|1
1630417840000|2021-08-31 13:50:40|9258|9243|9258|9243|9258|9243|9258|9243|14
1630417850000|2021-08-31 13:50:50|||||||||1
1630417860000|2021-08-31 13:51:00|||||||||2
1630417870000|2021-08-31 13:51:10|||||||||3
1630417880000|2021-08-31 13:51:20|9257.8|9242.8|9257|9242|9257.8|9242.8|9257|9242|2
1630417890000|2021-08-31 13:51:30|9253|9238|9252.3|9237.3|9253.5|9238.5|9252.3|9237.3|11
1630417900000|2021-08-31 13:51:40|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|42
1630417910000|2021-08-31 13:51:50|||||||||5
1630417920000|2021-08-31 13:52:00|9251.5|9236.5|9252.3|9237.3|9252.3|9237.3|9251.3|9236.3|21
1630417930000|2021-08-31 13:52:10|9255.9|9240.9|9257.7|9242.7|9258|9243|9254.9|9239.9|22
1630417940000|2021-08-31 13:52:20|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9256.9|9241.9|2
1630417960000|2021-08-31 13:52:40|9256.2|9241.2|9260.3|9245.3|9260.3|9245.3|9255.7|9240.7|8
1630417970000|2021-08-31 13:52:50|9260.2|9245.2|9263.2|9248.2|9263.2|9248.2|9260.2|9245.2|8
1630417980000|2021-08-31 13:53:00|9262.7|9247.7|9261.5|9246.5|9262.7|9247.7|9261.5|9246.5|2
1630417990000|2021-08-31 13:53:10|9261.2|9246.2|9261|9246|9261.2|9246.2|9261|9246|0
1630418000000|2021-08-31 13:53:20|9259.7|9244.7|9254.5|9239.5|9259.7|9244.7|9254.5|9239.5|10
1630418010000|2021-08-31 13:53:30|9254.2|9239.2|9253.8|9238.8|9254.2|9239.2|9253.3|9238.3|29
1630418020000|2021-08-31 13:53:40|||||||||12
1630418030000|2021-08-31 13:53:50|9252.9|9237.9|9252.2|9237.2|9252.9|9237.9|9252.2|9237.2|4
1630418040000|2021-08-31 13:54:00|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|2
1630418050000|2021-08-31 13:54:10|9252|9237|9251.5|9236.5|9252|9237|9251.5|9236.5|9
1630418060000|2021-08-31 13:54:20|9251.2|9236.2|9247.5|9232.5|9251.2|9236.2|9247.5|9232.5|20
1630418070000|2021-08-31 13:54:30|9247.8|9232.8|9248.2|9233.2|9248.2|9233.2|9247.8|9232.8|9
1630418080000|2021-08-31 13:54:40|9249|9234|9252.2|9237.2|9252.2|9237.2|9249|9234|9
1630418090000|2021-08-31 13:54:50|9251.6|9236.6|9251.7|9236.7|9251.7|9236.7|9249.9|9234.9|14
1630418100000|2021-08-31 13:55:00|9251.2|9236.2|9248.4|9233.4|9251.2|9236.2|9248.4|9233.4|3
1630418110000|2021-08-31 13:55:10|9248.9|9233.9|9248.4|9233.4|9248.9|9233.9|9248.4|9233.4|2
1630418120000|2021-08-31 13:55:20|9248.1|9233.1|9246.4|9231.4|9248.1|9233.1|9246.4|9231.4|31
1630418130000|2021-08-31 13:55:30|9245.7|9230.7|9244.2|9229.2|9245.9|9230.9|9244.2|9229.2|18
1630418140000|2021-08-31 13:55:40|9244.6|9229.6|9246.7|9231.7|9246.7|9231.7|9244.6|9229.6|15
1630418150000|2021-08-31 13:55:50|9250.9|9235.9|9250.9|9235.9|9250.9|9235.9|9250.9|9235.9|6
1630418160000|2021-08-31 13:56:00|9250.4|9235.4|9251|9236|9251|9236|9250.4|9235.4|7
1630418170000|2021-08-31 13:56:10|9250.7|9235.7|9247.7|9232.7|9250.7|9235.7|9247.7|9232.7|9
1630418190000|2021-08-31 13:56:30|9247.4|9232.4|9247.2|9232.2|9247.4|9232.4|9247.2|9232.2|0
1630418200000|2021-08-31 13:56:40|9247.9|9232.9|9247.6|9232.6|9247.9|9232.9|9247.6|9232.6|7
1630418210000|2021-08-31 13:56:50|9246.4|9231.4|9243.4|9228.4|9246.4|9231.4|9243.4|9228.4|41
1630418220000|2021-08-31 13:57:00|9242.4|9227.4|9240.6|9225.6|9242.4|9227.4|9240.6|9225.6|60
1630418230000|2021-08-31 13:57:10|9241.2|9226.2|9245.9|9230.9|9246.2|9231.2|9241.2|9226.2|40
1630418240000|2021-08-31 13:57:20|||||||||8
1630418260000|2021-08-31 13:57:40|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|3
1630418270000|2021-08-31 13:57:50|9247.9|9232.9|9250.2|9235.2|9252.2|9237.2|9247.9|9232.9|8
1630418280000|2021-08-31 13:58:00|9249.9|9234.9|9246.9|9231.9|9249.9|9234.9|9246.9|9231.9|2
1630418290000|2021-08-31 13:58:10|9246.4|9231.4|9246.9|9231.9|9246.9|9231.9|9246.4|9231.4|0
1630418310000|2021-08-31 13:58:30|9245.9|9230.9|9242.9|9227.9|9245.9|9230.9|9242.9|9227.9|11
1630418320000|2021-08-31 13:58:40|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|3
1630418330000|2021-08-31 13:58:50|9241.7|9226.7|9240.1|9225.1|9241.7|9226.7|9240.1|9225.1|6
1630418340000|2021-08-31 13:59:00|9238.6|9223.6|9236.2|9221.2|9238.6|9223.6|9236.2|9221.2|13
1630418350000|2021-08-31 13:59:10|9235.9|9220.9|9236.2|9221.2|9236.2|9221.2|9235.9|9220.9|3
1630418360000|2021-08-31 13:59:20|9234.6|9219.6|9232.6|9217.6|9234.6|9219.6|9232.6|9217.6|6
1630418370000|2021-08-31 13:59:30|9233.1|9218.1|9233.9|9218.9|9233.9|9218.9|9233.1|9218.1|1
1630418380000|2021-08-31 13:59:40|9235.2|9220.2|9241|9226|9241|9226|9235.2|9220.2|28
1630418390000|2021-08-31 13:59:50|9242.7|9227.7|9242.4|9227.4|9242.7|9227.7|9242.4|9227.4|7
1630418400000|2021-08-31 14:00:00|9242.2|9227.2|9241.4|9226.4|9242.2|9227.2|9240.9|9225.9|17
1630418410000|2021-08-31 14:00:10|9242|9227|9242.4|9227.4|9242.7|9227.7|9242|9227|4
1630418420000|2021-08-31 14:00:20|9241.7|9226.7|9241.9|9226.9|9242.2|9227.2|9241.7|9226.7|1
1630418430000|2021-08-31 14:00:30|9241.6|9226.6|9242.5|9227.5|9242.5|9227.5|9241.6|9226.6|1
1630418440000|2021-08-31 14:00:40|9241.9|9226.9|9241.4|9226.4|9241.9|9226.9|9241.4|9226.4|2
1630418450000|2021-08-31 14:00:50|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|1
1630418460000|2021-08-31 14:01:00|9240.7|9225.7|9237.4|9222.4|9240.7|9225.7|9237.4|9222.4|20
1630418470000|2021-08-31 14:01:10|9241|9226|9241|9226|9241|9226|9240.5|9225.5|4
1630418490000|2021-08-31 14:01:30|9244.3|9229.3|9245.2|9230.2|9245.2|9230.2|9244.3|9229.3|6
1630418510000|2021-08-31 14:01:50|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|0
1630418520000|2021-08-31 14:02:00|9244.5|9229.5|9243.5|9228.5|9244.5|9229.5|9243.5|9228.5|3
1630418530000|2021-08-31 14:02:10|9244.5|9229.5|9244.8|9229.8|9244.8|9229.8|9244.5|9229.5|3
1630418550000|2021-08-31 14:02:30|9245.7|9230.7|9245.7|9230.7|9245.7|9230.7|9245.7|9230.7|13
1630418560000|2021-08-31 14:02:40|9249.7|9234.7|9251.3|9236.3|9251.3|9236.3|9249.7|9234.7|5
1630418570000|2021-08-31 14:02:50|9250.6|9235.6|9252.3|9237.3|9252.3|9237.3|9249.3|9234.3|6
1630418580000|2021-08-31 14:03:00|9251.7|9236.7|9252.2|9237.2|9252.3|9237.3|9251.7|9236.7|3
1630418590000|2021-08-31 14:03:10|9252|9237|9252|9237|9252|9237|9252|9237|8
1630418600000|2021-08-31 14:03:20|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|2
1630418610000|2021-08-31 14:03:30|9252|9237|9252|9237|9252|9237|9252|9237|7
1630418620000|2021-08-31 14:03:40|||||||||3
1630418630000|2021-08-31 14:03:50|9252.2|9237.2|9252|9237|9252.2|9237.2|9252|9237|8
1630418640000|2021-08-31 14:04:00|9250.4|9235.4|9249.9|9234.9|9250.4|9235.4|9249.9|9234.9|3
1630418650000|2021-08-31 14:04:10|9248.9|9233.9|9245.9|9230.9|9248.9|9233.9|9245.9|9230.9|4
1630418660000|2021-08-31 14:04:20|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|1
1630418670000|2021-08-31 14:04:30|9245.1|9230.1|9243|9228|9245.1|9230.1|9243|9228|3
1630418680000|2021-08-31 14:04:40|||||||||1
1630418690000|2021-08-31 14:04:50|9242|9227|9242|9227|9242|9227|9242|9227|3
1630418700000|2021-08-31 14:05:00|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|2
1630418710000|2021-08-31 14:05:10|9240.7|9225.7|9238.7|9223.7|9240.7|9225.7|9238.7|9223.7|9
1630418720000|2021-08-31 14:05:20|9239|9224|9237.2|9222.2|9239|9224|9237.2|9222.2|5
1630418740000|2021-08-31 14:05:40|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|9236.7|9221.7|1
1630418750000|2021-08-31 14:05:50|9235|9220|9234|9219|9235|9220|9233.7|9218.7|12
1630418760000|2021-08-31 14:06:00|9233.7|9218.7|9233.5|9218.5|9234|9219|9233.2|9218.2|7
1630418770000|2021-08-31 14:06:10|9233|9218|9232.7|9217.7|9233|9218|9232.4|9217.4|2
1630418780000|2021-08-31 14:06:20|9233.2|9218.2|9235.2|9220.2|9235.5|9220.5|9233.2|9218.2|5
1630418790000|2021-08-31 14:06:30|9235|9220|9233.7|9218.7|9235|9220|9233.4|9218.4|10
1630418810000|2021-08-31 14:06:50|9234|9219|9233.7|9218.7|9234|9219|9233.7|9218.7|5
1630418820000|2021-08-31 14:07:00|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9232.9|9217.9|8
1630418830000|2021-08-31 14:07:10|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|5
1630418840000|2021-08-31 14:07:20|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|7
1630418850000|2021-08-31 14:07:30|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|1
1630418860000|2021-08-31 14:07:40|9238|9223|9240.2|9225.2|9240.2|9225.2|9238|9223|2
1630418870000|2021-08-31 14:07:50|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|1
1630418880000|2021-08-31 14:08:00|9239.1|9224.1|9236.2|9221.2|9239.1|9224.1|9236.2|9221.2|2
1630418890000|2021-08-31 14:08:10|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|0
1630418900000|2021-08-31 14:08:20|9236.2|9221.2|9236.2|9221.2|9236.2|9221.2|9236.2|9221.2|1
1630418910000|2021-08-31 14:08:30|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|0
1630418920000|2021-08-31 14:08:40|9236.2|9221.2|9236.2|9221.2|9236.2|9221.2|9236.2|9221.2|4
1630418930000|2021-08-31 14:08:50|9236.7|9221.7|9233.3|9218.3|9236.7|9221.7|9232|9217|19
1630418940000|2021-08-31 14:09:00|||||||||4
1630418950000|2021-08-31 14:09:10|||||||||2
1630418960000|2021-08-31 14:09:20|9233|9218|9233|9218|9233|9218|9233|9218|10
1630418970000|2021-08-31 14:09:30|9232.4|9217.4|9233.3|9218.3|9233.3|9218.3|9232.4|9217.4|12
1630418980000|2021-08-31 14:09:40|||||||||1
1630418990000|2021-08-31 14:09:50|9233|9218|9233.3|9218.3|9233.3|9218.3|9233|9218|13
1630419000000|2021-08-31 14:10:00|9233|9218|9232.4|9217.4|9233|9218|9232.4|9217.4|17
1630419010000|2021-08-31 14:10:10|||||||||2
1630419020000|2021-08-31 14:10:20|9232.2|9217.2|9224.3|9209.3|9232.2|9217.2|9224.3|9209.3|127
1630419030000|2021-08-31 14:10:30|9223|9208|9223|9208|9223|9208|9222.4|9207.4|17
1630419040000|2021-08-31 14:10:40|9223.3|9208.3|9227.8|9212.8|9229.5|9214.5|9223.3|9208.3|25
1630419050000|2021-08-31 14:10:50|9228.3|9213.3|9230.9|9215.9|9231|9216|9228.3|9213.3|12
1630419060000|2021-08-31 14:11:00|9229.9|9214.9|9228.5|9213.5|9229.9|9214.9|9228.2|9213.2|10
1630419070000|2021-08-31 14:11:10|9232.8|9217.8|9230.8|9215.8|9232.8|9217.8|9230.3|9215.3|23
1630419080000|2021-08-31 14:11:20|9231.3|9216.3|9226.7|9211.7|9231.3|9216.3|9226.7|9211.7|5
1630419090000|2021-08-31 14:11:30|9226.5|9211.5|9228.5|9213.5|9228.8|9213.8|9226.5|9211.5|17
1630419100000|2021-08-31 14:11:40|9229.6|9214.6|9229.2|9214.2|9230.3|9215.3|9229.2|9214.2|1
1630419110000|2021-08-31 14:11:50|9227.9|9212.9|9224.2|9209.2|9228|9213|9224.2|9209.2|40
1630419120000|2021-08-31 14:12:00|9223.2|9208.2|9222.1|9207.1|9223.2|9208.2|9221.2|9206.2|6
1630419130000|2021-08-31 14:12:10|9222.5|9207.5|9222.8|9207.8|9223.3|9208.3|9222.5|9207.5|22
1630419140000|2021-08-31 14:12:20|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|3
1630419150000|2021-08-31 14:12:30|9221.7|9206.7|9222.5|9207.5|9222.5|9207.5|9221.7|9206.7|5
1630419160000|2021-08-31 14:12:40|9223.3|9208.3|9226.6|9211.6|9227.6|9212.6|9223.3|9208.3|13
1630419170000|2021-08-31 14:12:50|9225.2|9210.2|9223|9208|9226.7|9211.7|9223|9208|34
1630419180000|2021-08-31 14:13:00|9222.7|9207.7|9222.2|9207.2|9223.2|9208.2|9222.2|9207.2|14
1630419190000|2021-08-31 14:13:10|9222|9207|9222|9207|9222|9207|9222|9207|3
1630419200000|2021-08-31 14:13:20|9222.3|9207.3|9222.3|9207.3|9222.7|9207.7|9222.3|9207.3|20
1630419210000|2021-08-31 14:13:30|9222.7|9207.7|9224.5|9209.5|9224.5|9209.5|9222.7|9207.7|2
1630419220000|2021-08-31 14:13:40|9224.8|9209.8|9225.2|9210.2|9225.2|9210.2|9224.8|9209.8|0
1630419230000|2021-08-31 14:13:50|9225.1|9210.1|9227.5|9212.5|9227.5|9212.5|9225.1|9210.1|4
1630419240000|2021-08-31 14:14:00|9227.1|9212.1|9226.3|9211.3|9227.1|9212.1|9226|9211|12
1630419250000|2021-08-31 14:14:10|9227|9212|9230.4|9215.4|9230.4|9215.4|9226.8|9211.8|8
1630419260000|2021-08-31 14:14:20|9230.9|9215.9|9230.4|9215.4|9235.8|9220.8|9230.4|9215.4|31
1630419270000|2021-08-31 14:14:30|9230.1|9215.1|9232.6|9217.6|9232.6|9217.6|9229.9|9214.9|5
1630419280000|2021-08-31 14:14:40|9233.1|9218.1|9231.7|9216.7|9233.1|9218.1|9231.7|9216.7|11
1630419290000|2021-08-31 14:14:50|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9231.7|9216.7|4
1630419300000|2021-08-31 14:15:00|9231.7|9216.7|9233.7|9218.7|9234.4|9219.4|9231.7|9216.7|3
1630419310000|2021-08-31 14:15:10|9233.6|9218.6|9232.4|9217.4|9233.6|9218.6|9232|9217|4
1630419330000|2021-08-31 14:15:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1630419340000|2021-08-31 14:15:40|9232.9|9217.9|9231.8|9216.8|9235.8|9220.8|9231.8|9216.8|13
1630419350000|2021-08-31 14:15:50|9232.1|9217.1|9231.6|9216.6|9232.1|9217.1|9231.5|9216.5|4
1630419360000|2021-08-31 14:16:00|9230.7|9215.7|9227.6|9212.6|9230.7|9215.7|9227.6|9212.6|10
1630419370000|2021-08-31 14:16:10|9227.3|9212.3|9226.8|9211.8|9227.3|9212.3|9226.8|9211.8|1
1630419380000|2021-08-31 14:16:20|9227|9212|9227|9212|9227|9212|9227|9212|5
1630419390000|2021-08-31 14:16:30|9227.3|9212.3|9229.3|9214.3|9229.3|9214.3|9227.3|9212.3|7
1630419410000|2021-08-31 14:16:50|9228|9213|9225.7|9210.7|9228|9213|9225.6|9210.6|33
1630419440000|2021-08-31 14:17:20|9226.1|9211.1|9228.7|9213.7|9228.7|9213.7|9226.1|9211.1|2
1630419450000|2021-08-31 14:17:30|9229.3|9214.3|9230|9215|9230.2|9215.2|9229.3|9214.3|5
1630419460000|2021-08-31 14:17:40|9230.2|9215.2|9232.2|9217.2|9232.2|9217.2|9230.2|9215.2|3
1630419470000|2021-08-31 14:17:50|9232.5|9217.5|9233.4|9218.4|9233.8|9218.8|9232.5|9217.5|10
1630419480000|2021-08-31 14:18:00|9233|9218|9229.9|9214.9|9233|9218|9229.9|9214.9|11
1630419500000|2021-08-31 14:18:20|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|3
1630419510000|2021-08-31 14:18:30|9230.2|9215.2|9231.9|9216.9|9231.9|9216.9|9230.2|9215.2|6
1630419520000|2021-08-31 14:18:40|9232.2|9217.2|9238.7|9223.7|9238.7|9223.7|9232.2|9217.2|28
1630419530000|2021-08-31 14:18:50|9238.2|9223.2|9238.5|9223.5|9239.2|9224.2|9238.2|9223.2|0
1630419540000|2021-08-31 14:19:00|9238.7|9223.7|9236|9221|9238.7|9223.7|9236|9221|7
1630419550000|2021-08-31 14:19:10|9239.7|9224.7|9237.7|9222.7|9239.7|9224.7|9237.7|9222.7|1
1630419560000|2021-08-31 14:19:20|9238.2|9223.2|9239.2|9224.2|9239.5|9224.5|9238.2|9223.2|1
1630419570000|2021-08-31 14:19:30|9239|9224|9238.6|9223.6|9239|9224|9238|9223|2
1630419580000|2021-08-31 14:19:40|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1630419590000|2021-08-31 14:19:50|9238|9223|9239|9224|9239|9224|9238|9223|3
1630419600000|2021-08-31 14:20:00|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|0
1630419620000|2021-08-31 14:20:20|9242.9|9227.9|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|15
1630419630000|2021-08-31 14:20:30|9243.2|9228.2|9241.7|9226.7|9243.2|9228.2|9241.2|9226.2|11
1630419640000|2021-08-31 14:20:40|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|9240.7|9225.7|5
1630419650000|2021-08-31 14:20:50|9241.1|9226.1|9241.9|9226.9|9241.9|9226.9|9240.2|9225.2|6
1630419660000|2021-08-31 14:21:00|9241.2|9226.2|9240.5|9225.5|9241.6|9226.6|9236.8|9221.8|7
1630419670000|2021-08-31 14:21:10|9241|9226|9240.2|9225.2|9241|9226|9240.2|9225.2|0
1630419690000|2021-08-31 14:21:30|9239.9|9224.9|9235.5|9220.5|9239.9|9224.9|9233.3|9218.3|3
1630419700000|2021-08-31 14:21:40|9235.8|9220.8|9234.5|9219.5|9235.8|9220.8|9234.5|9219.5|5
1630419710000|2021-08-31 14:21:50|9233.8|9218.8|9229|9214|9233.8|9218.8|9227.9|9212.9|64
1630419720000|2021-08-31 14:22:00|9230|9215|9230.8|9215.8|9230.8|9215.8|9230|9215|2
1630419730000|2021-08-31 14:22:10|9231.6|9216.6|9232.5|9217.5|9232.5|9217.5|9231.6|9216.6|3
1630419750000|2021-08-31 14:22:30|9232.7|9217.7|9232.4|9217.4|9233|9218|9232.4|9217.4|2
1630419760000|2021-08-31 14:22:40|9232|9217|9232|9217|9232|9217|9232|9217|0
1630419770000|2021-08-31 14:22:50|9232.4|9217.4|9229.5|9214.5|9233.8|9218.8|9229.5|9214.5|5
1630419780000|2021-08-31 14:23:00|9228.2|9213.2|9231.5|9216.5|9231.5|9216.5|9228.2|9213.2|4
1630419790000|2021-08-31 14:23:10|9234.3|9219.3|9232.8|9217.8|9234.9|9219.9|9231.3|9216.3|14
1630419800000|2021-08-31 14:23:20|9233.1|9218.1|9233.3|9218.3|9233.3|9218.3|9233.1|9218.1|2
1630419810000|2021-08-31 14:23:30|9237|9222|9235.2|9220.2|9237|9222|9235.2|9220.2|3
1630419820000|2021-08-31 14:23:40|9235|9220|9235|9220|9235|9220|9235|9220|0
1630419840000|2021-08-31 14:24:00|9234.7|9219.7|9234|9219|9234.7|9219.7|9233.5|9218.5|0
1630419860000|2021-08-31 14:24:20|9233.6|9218.6|9233.3|9218.3|9233.6|9218.6|9233.3|9218.3|2
1630419870000|2021-08-31 14:24:30|9232.7|9217.7|9229.8|9214.8|9232.7|9217.7|9229.8|9214.8|12
1630419890000|2021-08-31 14:24:50|9228.6|9213.6|9227.8|9212.8|9228.6|9213.6|9227.8|9212.8|3
1630419900000|2021-08-31 14:25:00|9227.5|9212.5|9227.8|9212.8|9227.8|9212.8|9227.5|9212.5|3
1630419910000|2021-08-31 14:25:10|9227.6|9212.6|9227|9212|9227.6|9212.6|9227|9212|4
1630419920000|2021-08-31 14:25:20|9227.3|9212.3|9228.1|9213.1|9228.1|9213.1|9227.3|9212.3|7
1630419930000|2021-08-31 14:25:30|9227|9212|9227|9212|9227|9212|9227|9212|17
1630419940000|2021-08-31 14:25:40|9226.6|9211.6|9225.1|9210.1|9226.6|9211.6|9225.1|9210.1|5
1630419950000|2021-08-31 14:25:50|9225.6|9210.6|9225|9210|9225.6|9210.6|9225|9210|6
1630419960000|2021-08-31 14:26:00|9224.6|9209.6|9223.3|9208.3|9224.6|9209.6|9223.3|9208.3|11
1630419970000|2021-08-31 14:26:10|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|1
1630419990000|2021-08-31 14:26:30|9223.3|9208.3|9222.3|9207.3|9223.3|9208.3|9222.3|9207.3|1
1630420000000|2021-08-31 14:26:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|4
1630420010000|2021-08-31 14:26:50|9222.1|9207.1|9221.8|9206.8|9222.1|9207.1|9221.8|9206.8|2
1630420020000|2021-08-31 14:27:00|9221.6|9206.6|9221|9206|9221.6|9206.6|9221|9206|9
1630420030000|2021-08-31 14:27:10|||||||||2
1630420040000|2021-08-31 14:27:20|9222.6|9207.6|9223.3|9208.3|9223.3|9208.3|9222.6|9207.6|26
1630420050000|2021-08-31 14:27:30|9224.4|9209.4|9226.8|9211.8|9226.8|9211.8|9224.4|9209.4|1
1630420060000|2021-08-31 14:27:40|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|1
1630420080000|2021-08-31 14:28:00|9226.8|9211.8|9224.3|9209.3|9226.8|9211.8|9224.3|9209.3|2
1630420120000|2021-08-31 14:28:40|||||||||3
1630420130000|2021-08-31 14:28:50|9224.5|9209.5|9224.2|9209.2|9224.5|9209.5|9224.2|9209.2|2
1630420140000|2021-08-31 14:29:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|1
1630420150000|2021-08-31 14:29:10|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1630420160000|2021-08-31 14:29:20|9225|9210|9228|9213|9228|9213|9225|9210|9
1630420190000|2021-08-31 14:29:50|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|4
1630420200000|2021-08-31 14:30:00|9227|9212|9227.1|9212.1|9227.6|9212.6|9225.2|9210.2|24
1630420210000|2021-08-31 14:30:10|9225.2|9210.2|9225.5|9210.5|9225.5|9210.5|9225.2|9210.2|2
1630420230000|2021-08-31 14:30:30|9223.6|9208.6|9222|9207|9223.6|9208.6|9222|9207|29
1630420240000|2021-08-31 14:30:40|9221.5|9206.5|9221|9206|9221.5|9206.5|9221|9206|34
1630420250000|2021-08-31 14:30:50|9221.6|9206.6|9223.8|9208.8|9223.8|9208.8|9221.6|9206.6|22
1630420260000|2021-08-31 14:31:00|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1630420290000|2021-08-31 14:31:30|9223.8|9208.8|9228.1|9213.1|9228.1|9213.1|9223.8|9208.8|18
1630420300000|2021-08-31 14:31:40|9228.3|9213.3|9226.3|9211.3|9228.6|9213.6|9226.3|9211.3|6
1630420310000|2021-08-31 14:31:50|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|9225|9210|4
1630420320000|2021-08-31 14:32:00|9225|9210|9215.3|9200.3|9225|9210|9215.3|9200.3|60
1630420330000|2021-08-31 14:32:10|9215.8|9200.8|9217.6|9202.6|9217.6|9202.6|9215.8|9200.8|3
1630420340000|2021-08-31 14:32:20|9218|9203|9220.8|9205.8|9221.1|9206.1|9218|9203|2
1630420360000|2021-08-31 14:32:40|9221.1|9206.1|9226.3|9211.3|9226.3|9211.3|9221.1|9206.1|22
1630420370000|2021-08-31 14:32:50|9226.6|9211.6|9230.5|9215.5|9230.9|9215.9|9226.6|9211.6|12
1630420380000|2021-08-31 14:33:00|9230.1|9215.1|9229.1|9214.1|9230.1|9215.1|9229.1|9214.1|6
1630420390000|2021-08-31 14:33:10|9229.8|9214.8|9230.3|9215.3|9230.3|9215.3|9229.8|9214.8|2
1630420400000|2021-08-31 14:33:20|9230|9215|9230.3|9215.3|9230.3|9215.3|9230|9215|0
1630420410000|2021-08-31 14:33:30|9230.6|9215.6|9230.8|9215.8|9230.8|9215.8|9230.6|9215.6|0
1630420420000|2021-08-31 14:33:40|9231.6|9216.6|9230.5|9215.5|9231.6|9216.6|9230.1|9215.1|3
1630420430000|2021-08-31 14:33:50|9230.8|9215.8|9230.3|9215.3|9230.8|9215.8|9230|9215|2
1630420440000|2021-08-31 14:34:00|9230.6|9215.6|9231.1|9216.1|9231.3|9216.3|9230.6|9215.6|7
1630420450000|2021-08-31 14:34:10|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|1
1630420460000|2021-08-31 14:34:20|9233.3|9218.3|9238.1|9223.1|9238.4|9223.4|9233.3|9218.3|32
1630420470000|2021-08-31 14:34:30|9238|9223|9235.6|9220.6|9238.3|9223.3|9235.6|9220.6|2
1630420480000|2021-08-31 14:34:40|9240.6|9225.6|9240|9225|9240.6|9225.6|9240|9225|24
1630420490000|2021-08-31 14:34:50|9239.2|9224.2|9237.5|9222.5|9239.2|9224.2|9237.5|9222.5|5
1630420500000|2021-08-31 14:35:00|9237.1|9222.1|9231|9216|9237.1|9222.1|9231|9216|18
1630420510000|2021-08-31 14:35:10|9232.3|9217.3|9235.3|9220.3|9235.3|9220.3|9230.4|9215.4|12
1630420520000|2021-08-31 14:35:20|9235.1|9220.1|9235.2|9220.2|9235.2|9220.2|9234.6|9219.6|5
1630420530000|2021-08-31 14:35:30|9234.9|9219.9|9237.3|9222.3|9237.3|9222.3|9234.9|9219.9|1
1630420540000|2021-08-31 14:35:40|9239.1|9224.1|9242|9227|9242|9227|9239.1|9224.1|7
1630420550000|2021-08-31 14:35:50|9242.6|9227.6|9240.6|9225.6|9242.6|9227.6|9239.5|9224.5|4
1630420560000|2021-08-31 14:36:00|9241.4|9226.4|9241.1|9226.1|9241.9|9226.9|9240.8|9225.8|4
1630420570000|2021-08-31 14:36:10|9238.8|9223.8|9242.4|9227.4|9242.4|9227.4|9238.5|9223.5|13
1630420580000|2021-08-31 14:36:20|9243.1|9228.1|9241.3|9226.3|9243.3|9228.3|9241.3|9226.3|2
1630420590000|2021-08-31 14:36:30|9242.3|9227.3|9241.6|9226.6|9244.1|9229.1|9241.6|9226.6|4
1630420600000|2021-08-31 14:36:40|9238|9223|9237.8|9222.8|9238|9223|9236.8|9221.8|3
1630420610000|2021-08-31 14:36:50|9238|9223|9238|9223|9239.2|9224.2|9238|9223|8
1630420620000|2021-08-31 14:37:00|9237.8|9222.8|9240.8|9225.8|9240.8|9225.8|9237.8|9222.8|5
1630420630000|2021-08-31 14:37:10|9241|9226|9240.5|9225.5|9241|9226|9240.5|9225.5|0
1630420650000|2021-08-31 14:37:30|9240|9225|9247.1|9232.1|9247.1|9232.1|9240|9225|3
1630420660000|2021-08-31 14:37:40|9248.6|9233.6|9245.5|9230.5|9248.6|9233.6|9245.5|9230.5|6
1630420670000|2021-08-31 14:37:50|9246.6|9231.6|9246.6|9231.6|9246.9|9231.9|9246.6|9231.6|2
1630420680000|2021-08-31 14:38:00|9246.3|9231.3|9238.1|9223.1|9246.3|9231.3|9237.6|9222.6|12
1630420690000|2021-08-31 14:38:10|9238.3|9223.3|9239.9|9224.9|9240.8|9225.8|9238.3|9223.3|10
1630420700000|2021-08-31 14:38:20|9240.2|9225.2|9242.8|9227.8|9243.8|9228.8|9240.2|9225.2|4
1630420710000|2021-08-31 14:38:30|9243.7|9228.7|9244.9|9229.9|9244.9|9229.9|9243.7|9228.7|0
1630420720000|2021-08-31 14:38:40|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|0
1630420730000|2021-08-31 14:38:50|9245.8|9230.8|9252.9|9237.9|9253.6|9238.6|9245.8|9230.8|17
1630420740000|2021-08-31 14:39:00|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|3
1630420750000|2021-08-31 14:39:10|9252.3|9237.3|9250.1|9235.1|9252.3|9237.3|9250.1|9235.1|18
1630420760000|2021-08-31 14:39:20|9250.5|9235.5|9250.6|9235.6|9250.6|9235.6|9250.5|9235.5|0
1630420770000|2021-08-31 14:39:30|9251|9236|9247.1|9232.1|9251|9236|9247.1|9232.1|28
1630420780000|2021-08-31 14:39:40|9247.5|9232.5|9246.6|9231.6|9247.5|9232.5|9246.6|9231.6|8
1630420790000|2021-08-31 14:39:50|||||||||1
1630420810000|2021-08-31 14:40:10|9246.8|9231.8|9257.3|9242.3|9257.5|9242.5|9246.8|9231.8|21
1630420820000|2021-08-31 14:40:20|9257.1|9242.1|9259.1|9244.1|9259.1|9244.1|9257.1|9242.1|3
1630420830000|2021-08-31 14:40:30|9259.3|9244.3|9259.1|9244.1|9261.8|9246.8|9259.1|9244.1|18
1630420840000|2021-08-31 14:40:40|9258.6|9243.6|9258.5|9243.5|9258.6|9243.6|9258.5|9243.5|4
1630420860000|2021-08-31 14:41:00|9258.1|9243.1|9256.5|9241.5|9258.1|9243.1|9256.5|9241.5|8
1630420870000|2021-08-31 14:41:10|9258.8|9243.8|9260.3|9245.3|9260.3|9245.3|9258.8|9243.8|18
1630420890000|2021-08-31 14:41:30|9259.3|9244.3|9260|9245|9260|9245|9259|9244|1
1630420900000|2021-08-31 14:41:40|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|4
1630420910000|2021-08-31 14:41:50|9262.1|9247.1|9263.5|9248.5|9263.5|9248.5|9262.1|9247.1|3
1630420920000|2021-08-31 14:42:00|9259|9244|9258.1|9243.1|9259|9244|9258.1|9243.1|4
1630420930000|2021-08-31 14:42:10|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|1
1630420940000|2021-08-31 14:42:20|||||||||1
1630420960000|2021-08-31 14:42:40|9261.6|9246.6|9261.5|9246.5|9261.6|9246.6|9261.1|9246.1|11
1630420970000|2021-08-31 14:42:50|9262.5|9247.5|9265.5|9250.5|9265.5|9250.5|9262.5|9247.5|6
1630420980000|2021-08-31 14:43:00|9269.5|9254.5|9270.3|9255.3|9270.3|9255.3|9269.5|9254.5|31
1630421000000|2021-08-31 14:43:20|||||||||1
1630421020000|2021-08-31 14:43:40|||||||||2
1630421030000|2021-08-31 14:43:50|9271|9256|9271|9256|9271|9256|9271|9256|1
1630421040000|2021-08-31 14:44:00|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|2
1630421050000|2021-08-31 14:44:10|9267.1|9252.1|9266.5|9251.5|9267.1|9252.1|9266.5|9251.5|1
1630421060000|2021-08-31 14:44:20|9266.1|9251.1|9266|9251|9266.1|9251.1|9266|9251|0
1630421090000|2021-08-31 14:44:50|9265.8|9250.8|9265.5|9250.5|9265.8|9250.8|9265.5|9250.5|6
1630421100000|2021-08-31 14:45:00|9265.6|9250.6|9262.3|9247.3|9265.6|9250.6|9262.1|9247.1|7
1630421120000|2021-08-31 14:45:20|9262.9|9247.9|9260.3|9245.3|9262.9|9247.9|9260.3|9245.3|11
1630421130000|2021-08-31 14:45:30|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|6
1630421150000|2021-08-31 14:45:50|9261.3|9246.3|9262.1|9247.1|9262.1|9247.1|9261|9246|1
1630421160000|2021-08-31 14:46:00|9261.5|9246.5|9261.8|9246.8|9263.6|9248.6|9261.1|9246.1|17
1630421180000|2021-08-31 14:46:20|9262.1|9247.1|9262.8|9247.8|9263.8|9248.8|9262.1|9247.1|24
1630421200000|2021-08-31 14:46:40|9262.6|9247.6|9262.8|9247.8|9262.8|9247.8|9262.6|9247.6|2
1630421210000|2021-08-31 14:46:50|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630421220000|2021-08-31 14:47:00|9264.2|9249.2|9265.3|9250.3|9265.8|9250.8|9264.2|9249.2|14
1630421230000|2021-08-31 14:47:10|9265.6|9250.6|9268.1|9253.1|9268.1|9253.1|9265.6|9250.6|6
1630421240000|2021-08-31 14:47:20|9268.5|9253.5|9271.8|9256.8|9271.8|9256.8|9268.5|9253.5|1
1630421250000|2021-08-31 14:47:30|9276.1|9261.1|9278|9263|9278|9263|9275.6|9260.6|87
1630421260000|2021-08-31 14:47:40|9277.6|9262.6|9277.5|9262.5|9277.6|9262.6|9277.5|9262.5|5
1630421270000|2021-08-31 14:47:50|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|48
1630421280000|2021-08-31 14:48:00|9282.1|9267.1|9284.6|9269.6|9284.6|9269.6|9282.1|9267.1|6
1630421290000|2021-08-31 14:48:10|9284.5|9269.5|9278.5|9263.5|9284.8|9269.8|9278.5|9263.5|18
1630421300000|2021-08-31 14:48:20|9278.6|9263.6|9271|9256|9278.6|9263.6|9270.3|9255.3|33
1630421310000|2021-08-31 14:48:30|9270.8|9255.8|9271.6|9256.6|9271.6|9256.6|9270.8|9255.8|1
1630421320000|2021-08-31 14:48:40|9271.8|9256.8|9272.1|9257.1|9272.1|9257.1|9271.8|9256.8|1
1630421330000|2021-08-31 14:48:50|9271.8|9256.8|9277|9262|9277.3|9262.3|9271.5|9256.5|4
1630421340000|2021-08-31 14:49:00|9276.8|9261.8|9270|9255|9276.8|9261.8|9270|9255|6
1630421350000|2021-08-31 14:49:10|9269.8|9254.8|9267|9252|9269.8|9254.8|9266.3|9251.3|2
1630421370000|2021-08-31 14:49:30|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1630421380000|2021-08-31 14:49:40|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1630421390000|2021-08-31 14:49:50|9266.5|9251.5|9271.3|9256.3|9271.3|9256.3|9266.5|9251.5|3
1630421410000|2021-08-31 14:50:10|||||||||3
1630421420000|2021-08-31 14:50:20|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|3
1630421430000|2021-08-31 14:50:30|9268.6|9253.6|9266.7|9251.7|9268.6|9253.6|9266.7|9251.7|19
1630421440000|2021-08-31 14:50:40|9267|9252|9267.5|9252.5|9267.5|9252.5|9266.7|9251.7|0
1630421450000|2021-08-31 14:50:50|9266.2|9251.2|9266|9251|9266.2|9251.2|9265.8|9250.8|8
1630421460000|2021-08-31 14:51:00|9265.5|9250.5|9265.7|9250.7|9265.8|9250.8|9265.5|9250.5|0
1630421470000|2021-08-31 14:51:10|9266|9251|9273.6|9258.6|9273.6|9258.6|9266|9251|26
1630421480000|2021-08-31 14:51:20|9274.3|9259.3|9272|9257|9274.3|9259.3|9272|9257|20
1630421490000|2021-08-31 14:51:30|9272.6|9257.6|9274.6|9259.6|9275|9260|9272.6|9257.6|5
1630421500000|2021-08-31 14:51:40|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1630421510000|2021-08-31 14:51:50|9275.6|9260.6|9274.8|9259.8|9275.6|9260.6|9274.8|9259.8|1
1630421520000|2021-08-31 14:52:00|9274.3|9259.3|9277.8|9262.8|9277.8|9262.8|9274.3|9259.3|5
1630421530000|2021-08-31 14:52:10|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|3
1630421540000|2021-08-31 14:52:20|9279.6|9264.6|9280.3|9265.3|9280.3|9265.3|9279.6|9264.6|2
1630421550000|2021-08-31 14:52:30|9280.1|9265.1|9276.5|9261.5|9280.1|9265.1|9276.1|9261.1|34
1630421560000|2021-08-31 14:52:40|9276.8|9261.8|9277.3|9262.3|9277.3|9262.3|9276.8|9261.8|0
1630421570000|2021-08-31 14:52:50|||||||||1
1630421580000|2021-08-31 14:53:00|9276.6|9261.6|9277.8|9262.8|9277.8|9262.8|9276.6|9261.6|1
1630421590000|2021-08-31 14:53:10|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1630421600000|2021-08-31 14:53:20|9275.8|9260.8|9276|9261|9276|9261|9275.8|9260.8|5
1630421610000|2021-08-31 14:53:30|9275.6|9260.6|9271.8|9256.8|9275.6|9260.6|9271.8|9256.8|4
1630421630000|2021-08-31 14:53:50|9272.1|9257.1|9272.6|9257.6|9272.6|9257.6|9272.1|9257.1|3
1630421640000|2021-08-31 14:54:00|9272.3|9257.3|9270.8|9255.8|9272.3|9257.3|9270.8|9255.8|8
1630421660000|2021-08-31 14:54:20|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|2
1630421670000|2021-08-31 14:54:30|9271.6|9256.6|9273.6|9258.6|9273.6|9258.6|9271.6|9256.6|2
1630421680000|2021-08-31 14:54:40|9273.8|9258.8|9271.3|9256.3|9274.1|9259.1|9271|9256|19
1630421690000|2021-08-31 14:54:50|9269.3|9254.3|9272.6|9257.6|9272.6|9257.6|9269.3|9254.3|17
1630421700000|2021-08-31 14:55:00|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|2
1630421710000|2021-08-31 14:55:10|9272|9257|9272|9257|9272|9257|9272|9257|1
1630421730000|2021-08-31 14:55:30|9271.8|9256.8|9263.1|9248.1|9271.8|9256.8|9263.1|9248.1|3
1630421740000|2021-08-31 14:55:40|9263|9248|9263|9248|9263|9248|9263|9248|0
1630421750000|2021-08-31 14:55:50|9262.5|9247.5|9258.6|9243.6|9262.5|9247.5|9258.6|9243.6|9
1630421760000|2021-08-31 14:56:00|9258.3|9243.3|9256.3|9241.3|9258.3|9243.3|9252|9237|8
1630421770000|2021-08-31 14:56:10|9257.1|9242.1|9262.8|9247.8|9262.8|9247.8|9257.1|9242.1|24
1630421780000|2021-08-31 14:56:20|9263|9248|9258.1|9243.1|9263|9248|9258.1|9243.1|3
1630421790000|2021-08-31 14:56:30|9256.1|9241.1|9255.6|9240.6|9256.1|9241.1|9255.6|9240.6|1
1630421800000|2021-08-31 14:56:40|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|0
1630421810000|2021-08-31 14:56:50|9256.6|9241.6|9257.1|9242.1|9257.1|9242.1|9256.6|9241.6|0
1630421820000|2021-08-31 14:57:00|9258.3|9243.3|9256.9|9241.9|9264|9249|9256.9|9241.9|22
1630421830000|2021-08-31 14:57:10|9257.2|9242.2|9260.9|9245.9|9261.1|9246.1|9257.2|9242.2|1
1630421850000|2021-08-31 14:57:30|9260|9245|9259.4|9244.4|9260|9245|9259.4|9244.4|0
1630421860000|2021-08-31 14:57:40|9259.9|9244.9|9259.4|9244.4|9259.9|9244.9|9259.4|9244.4|0
1630421870000|2021-08-31 14:57:50|9257.9|9242.9|9261.1|9246.1|9261.3|9246.3|9257.9|9242.9|1
1630421890000|2021-08-31 14:58:10|9261.3|9246.3|9259.3|9244.3|9261.3|9246.3|9259.3|9244.3|5
1630421900000|2021-08-31 14:58:20|9256.3|9241.3|9256.8|9241.8|9257.3|9242.3|9256.3|9241.3|4
1630421910000|2021-08-31 14:58:30|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|0
1630421920000|2021-08-31 14:58:40|9256.3|9241.3|9255.8|9240.8|9256.3|9241.3|9255.8|9240.8|0
1630421940000|2021-08-31 14:59:00|9255.6|9240.6|9255.3|9240.3|9255.8|9240.8|9255.3|9240.3|6
1630421950000|2021-08-31 14:59:10|9254.3|9239.3|9253.8|9238.8|9254.3|9239.3|9253.8|9238.8|0
1630421960000|2021-08-31 14:59:20|9253.3|9238.3|9254.9|9239.9|9255.4|9240.4|9253.1|9238.1|3
1630421970000|2021-08-31 14:59:30|9254.2|9239.2|9252.6|9237.6|9254.2|9239.2|9252.6|9237.6|2
1630421980000|2021-08-31 14:59:40|9252.1|9237.1|9252.7|9237.7|9252.7|9237.7|9252.1|9237.1|1
1630421990000|2021-08-31 14:59:50|9252.9|9237.9|9256.6|9241.6|9256.6|9241.6|9252.9|9237.9|2
1630422000000|2021-08-31 15:00:00|9256.1|9241.1|9254.1|9239.1|9256.1|9241.1|9253.6|9238.6|1
1630422010000|2021-08-31 15:00:10|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.6|9238.6|1
1630422020000|2021-08-31 15:00:20|9252.8|9237.8|9250.6|9235.6|9252.8|9237.8|9250.6|9235.6|7
1630422030000|2021-08-31 15:00:30|9250.9|9235.9|9251.1|9236.1|9251.1|9236.1|9250.9|9235.9|0
1630422040000|2021-08-31 15:00:40|9251.6|9236.6|9255.9|9240.9|9256.1|9241.1|9251.6|9236.6|1
1630422050000|2021-08-31 15:00:50|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|1
1630422060000|2021-08-31 15:01:00|9256.7|9241.7|9256.9|9241.9|9256.9|9241.9|9256.7|9241.7|0
1630422070000|2021-08-31 15:01:10|9256.3|9241.3|9257.6|9242.6|9257.6|9242.6|9256.3|9241.3|0
1630422080000|2021-08-31 15:01:20|||||||||1
1630422090000|2021-08-31 15:01:30|9257.9|9242.9|9260.6|9245.6|9260.6|9245.6|9257.9|9242.9|2
1630422110000|2021-08-31 15:01:50|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|1
1630422130000|2021-08-31 15:02:10|||||||||3
1630422140000|2021-08-31 15:02:20|9260.1|9245.1|9260.9|9245.9|9260.9|9245.9|9260.1|9245.1|4
1630422160000|2021-08-31 15:02:40|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|9256.6|9241.6|6
1630422170000|2021-08-31 15:02:50|9260|9245|9258.6|9243.6|9260|9245|9258.6|9243.6|0
1630422180000|2021-08-31 15:03:00|9258.9|9243.9|9259.6|9244.6|9259.6|9244.6|9258.9|9243.9|0
1630422190000|2021-08-31 15:03:10|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9253.2|9238.2|18
1630422200000|2021-08-31 15:03:20|9256|9241|9258.5|9243.5|9259.2|9244.2|9256|9241|25
1630422240000|2021-08-31 15:04:00|||||||||1
1630422250000|2021-08-31 15:04:10|||||||||4
1630422260000|2021-08-31 15:04:20|9262|9247|9263.7|9248.7|9264|9249|9262|9247|15
1630422280000|2021-08-31 15:04:40|9259.2|9244.2|9257.5|9242.5|9259.2|9244.2|9257.2|9242.2|9
1630422290000|2021-08-31 15:04:50|9257.2|9242.2|9256.9|9241.9|9257.2|9242.2|9256.7|9241.7|0
1630422300000|2021-08-31 15:05:00|9256.7|9241.7|9250.4|9235.4|9256.7|9241.7|9250.4|9235.4|7
1630422310000|2021-08-31 15:05:10|9250.7|9235.7|9257.1|9242.1|9257.2|9242.2|9250.4|9235.4|14
1630422320000|2021-08-31 15:05:20|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9256.9|9241.9|0
1630422330000|2021-08-31 15:05:30|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|0
1630422360000|2021-08-31 15:06:00|9256.4|9241.4|9253.6|9238.6|9256.4|9241.4|9253.6|9238.6|1
1630422370000|2021-08-31 15:06:10|9251.7|9236.7|9250.6|9235.6|9251.7|9236.7|9250.6|9235.6|2
1630422380000|2021-08-31 15:06:20|9250.1|9235.1|9246.1|9231.1|9250.1|9235.1|9246.1|9231.1|3
1630422390000|2021-08-31 15:06:30|9244.5|9229.5|9243.3|9228.3|9244.6|9229.6|9243.3|9228.3|12
1630422400000|2021-08-31 15:06:40|9243.6|9228.6|9243.3|9228.3|9243.8|9228.8|9243.3|9228.3|0
1630422420000|2021-08-31 15:07:00|9243.6|9228.6|9244.6|9229.6|9244.8|9229.8|9243.6|9228.6|1
1630422430000|2021-08-31 15:07:10|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|0
1630422440000|2021-08-31 15:07:20|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|22
1630422450000|2021-08-31 15:07:30|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1630422460000|2021-08-31 15:07:40|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1630422470000|2021-08-31 15:07:50|9248.4|9233.4|9247.6|9232.6|9248.4|9233.4|9247.4|9232.4|5
1630422480000|2021-08-31 15:08:00|9248.5|9233.5|9247.3|9232.3|9249.1|9234.1|9247.3|9232.3|2
1630422490000|2021-08-31 15:08:10|9246.4|9231.4|9244.6|9229.6|9246.4|9231.4|9244.6|9229.6|2
1630422500000|2021-08-31 15:08:20|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|7
1630422530000|2021-08-31 15:08:50|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|1
1630422540000|2021-08-31 15:09:00|9245.8|9230.8|9249.4|9234.4|9249.4|9234.4|9245.8|9230.8|9
1630422550000|2021-08-31 15:09:10|9248.4|9233.4|9249.4|9234.4|9249.4|9234.4|9248.4|9233.4|6
1630422570000|2021-08-31 15:09:30|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|4
1630422580000|2021-08-31 15:09:40|9247.1|9232.1|9247.3|9232.3|9247.3|9232.3|9247.1|9232.1|0
1630422590000|2021-08-31 15:09:50|||||||||1
1630422600000|2021-08-31 15:10:00|9246.4|9231.4|9247.8|9232.8|9247.8|9232.8|9246.4|9231.4|5
1630422620000|2021-08-31 15:10:20|||||||||2
1630422630000|2021-08-31 15:10:30|9245.5|9230.5|9244.3|9229.3|9245.5|9230.5|9243.8|9228.8|6
1630422640000|2021-08-31 15:10:40|9243.1|9228.1|9243.1|9228.1|9243.1|9228.1|9242.4|9227.4|2
1630422650000|2021-08-31 15:10:50|||||||||1
1630422660000|2021-08-31 15:11:00|9243.3|9228.3|9242.8|9227.8|9244.3|9229.3|9242.8|9227.8|1
1630422690000|2021-08-31 15:11:30|9246.3|9231.3|9251.3|9236.3|9251.3|9236.3|9246.3|9231.3|9
1630422700000|2021-08-31 15:11:40|9251.4|9236.4|9246.8|9231.8|9251.4|9236.4|9246.8|9231.8|3
1630422710000|2021-08-31 15:11:50|||||||||1
1630422720000|2021-08-31 15:12:00|9245.8|9230.8|9246.4|9231.4|9246.8|9231.8|9245.8|9230.8|3
1630422730000|2021-08-31 15:12:10|9246.8|9231.8|9242.4|9227.4|9246.8|9231.8|9241.8|9226.8|10
1630422760000|2021-08-31 15:12:40|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|0
1630422770000|2021-08-31 15:12:50|||||||||1
1630422780000|2021-08-31 15:13:00|9241.9|9226.9|9243.8|9228.8|9245.8|9230.8|9241.9|9226.9|7
1630422790000|2021-08-31 15:13:10|9244.1|9229.1|9243.8|9228.8|9244.1|9229.1|9243.8|9228.8|0
1630422800000|2021-08-31 15:13:20|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|1
1630422810000|2021-08-31 15:13:30|9243.3|9228.3|9242.9|9227.9|9243.3|9228.3|9242.9|9227.9|0
1630422820000|2021-08-31 15:13:40|9242.8|9227.8|9242.8|9227.8|9242.8|9227.8|9242.8|9227.8|0
1630422830000|2021-08-31 15:13:50|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|1
1630422840000|2021-08-31 15:14:00|9242.6|9227.6|9243.9|9228.9|9244.6|9229.6|9242.6|9227.6|10
1630422850000|2021-08-31 15:14:10|9244.6|9229.6|9243.8|9228.8|9244.9|9229.9|9243.8|9228.8|0
1630422860000|2021-08-31 15:14:20|9244.4|9229.4|9241.8|9226.8|9244.4|9229.4|9241.8|9226.8|4
1630422870000|2021-08-31 15:14:30|9241.3|9226.3|9245.4|9230.4|9245.4|9230.4|9241.3|9226.3|1
1630422880000|2021-08-31 15:14:40|9245.7|9230.7|9247.5|9232.5|9247.5|9232.5|9245.7|9230.7|13
1630422900000|2021-08-31 15:15:00|9249.4|9234.4|9249.9|9234.9|9251.4|9236.4|9249.4|9234.4|4
1630422910000|2021-08-31 15:15:10|9250.9|9235.9|9245.4|9230.4|9250.9|9235.9|9245.4|9230.4|5
1630422920000|2021-08-31 15:15:20|9244.9|9229.9|9245.4|9230.4|9245.4|9230.4|9244.9|9229.9|0
1630422930000|2021-08-31 15:15:30|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|1
1630422950000|2021-08-31 15:15:50|9247.1|9232.1|9252.9|9237.9|9252.9|9237.9|9246.9|9231.9|7
1630422960000|2021-08-31 15:16:00|9252.6|9237.6|9248.4|9233.4|9252.6|9237.6|9248.4|9233.4|5
1630422970000|2021-08-31 15:16:10|9248.3|9233.3|9246.6|9231.6|9248.6|9233.6|9246.6|9231.6|3
1630422990000|2021-08-31 15:16:30|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|9246.8|9231.8|0
1630423000000|2021-08-31 15:16:40|9246.9|9231.9|9246.9|9231.9|9246.9|9231.9|9246.9|9231.9|1
1630423010000|2021-08-31 15:16:50|||||||||1
1630423020000|2021-08-31 15:17:00|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|0
1630423030000|2021-08-31 15:17:10|9247.6|9232.6|9243.9|9228.9|9247.6|9232.6|9243.9|9228.9|4
1630423040000|2021-08-31 15:17:20|9243.6|9228.6|9242.9|9227.9|9243.6|9228.6|9242.9|9227.9|13
1630423060000|2021-08-31 15:17:40|9243.6|9228.6|9244.9|9229.9|9247.9|9232.9|9243.6|9228.6|6
1630423070000|2021-08-31 15:17:50|9249.9|9234.9|9246.4|9231.4|9249.9|9234.9|9246.4|9231.4|3
1630423080000|2021-08-31 15:18:00|9246.3|9231.3|9246.8|9231.8|9247.1|9232.1|9245.9|9230.9|6
1630423090000|2021-08-31 15:18:10|9246.3|9231.3|9245.8|9230.8|9246.3|9231.3|9245.3|9230.3|6
1630423100000|2021-08-31 15:18:20|9245.4|9230.4|9244.4|9229.4|9245.4|9230.4|9244.4|9229.4|1
1630423110000|2021-08-31 15:18:30|9244.8|9229.8|9244.9|9229.9|9244.9|9229.9|9244.8|9229.8|0
1630423130000|2021-08-31 15:18:50|9245.3|9230.3|9245.4|9230.4|9245.4|9230.4|9245.3|9230.3|1
1630423140000|2021-08-31 15:19:00|9246.4|9231.4|9244.8|9229.8|9247.4|9232.4|9244.8|9229.8|6
1630423150000|2021-08-31 15:19:10|9244.4|9229.4|9244.3|9229.3|9244.4|9229.4|9244.3|9229.3|0
1630423160000|2021-08-31 15:19:20|9245.9|9230.9|9245.4|9230.4|9246.4|9231.4|9244.8|9229.8|3
1630423170000|2021-08-31 15:19:30|9245.3|9230.3|9246.4|9231.4|9246.4|9231.4|9245.3|9230.3|1
1630423200000|2021-08-31 15:20:00|9246.1|9231.1|9246.3|9231.3|9247.4|9232.4|9246.1|9231.1|5
1630423210000|2021-08-31 15:20:10|9246.1|9231.1|9245.8|9230.8|9246.1|9231.1|9245.3|9230.3|4
1630423220000|2021-08-31 15:20:20|9246.1|9231.1|9245.8|9230.8|9246.3|9231.3|9245.8|9230.8|1
1630423230000|2021-08-31 15:20:30|||||||||2
1630423240000|2021-08-31 15:20:40|9242.3|9227.3|9241.4|9226.4|9242.3|9227.3|9241.4|9226.4|2
1630423260000|2021-08-31 15:21:00|9241.8|9226.8|9241.4|9226.4|9241.8|9226.8|9239.6|9224.6|7
1630423270000|2021-08-31 15:21:10|9242.4|9227.4|9241.1|9226.1|9242.4|9227.4|9241.1|9226.1|5
1630423300000|2021-08-31 15:21:40|||||||||2
1630423310000|2021-08-31 15:21:50|||||||||2
1630423320000|2021-08-31 15:22:00|9241.8|9226.8|9241.4|9226.4|9241.9|9226.9|9241.4|9226.4|1
1630423340000|2021-08-31 15:22:20|9240.9|9225.9|9239.9|9224.9|9240.9|9225.9|9239.6|9224.6|8
1630423360000|2021-08-31 15:22:40|||||||||2
1630423370000|2021-08-31 15:22:50|9239.8|9224.8|9243.6|9228.6|9243.6|9228.6|9239.8|9224.8|24
1630423380000|2021-08-31 15:23:00|9244.1|9229.1|9244.8|9229.8|9245.3|9230.3|9244.1|9229.1|20
1630423390000|2021-08-31 15:23:10|9246.9|9231.9|9248.8|9233.8|9248.8|9233.8|9246.3|9231.3|9
1630423400000|2021-08-31 15:23:20|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|1
1630423430000|2021-08-31 15:23:50|9248.5|9233.5|9241.9|9226.9|9248.5|9233.5|9241.9|9226.9|4
1630423440000|2021-08-31 15:24:00|9241.8|9226.8|9245.8|9230.8|9245.8|9230.8|9241.8|9226.8|4
1630423460000|2021-08-31 15:24:20|9245.3|9230.3|9245.4|9230.4|9245.8|9230.8|9245.3|9230.3|2
1630423470000|2021-08-31 15:24:30|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|9245.3|9230.3|0
1630423480000|2021-08-31 15:24:40|9246.3|9231.3|9248.3|9233.3|9248.3|9233.3|9246.3|9231.3|1
1630423490000|2021-08-31 15:24:50|9249.8|9234.8|9250.3|9235.3|9250.3|9235.3|9249.8|9234.8|2
1630423500000|2021-08-31 15:25:00|9249.6|9234.6|9247.4|9232.4|9249.6|9234.6|9247.4|9232.4|2
1630423510000|2021-08-31 15:25:10|9246.4|9231.4|9246.9|9231.9|9246.9|9231.9|9246.4|9231.4|6
1630423550000|2021-08-31 15:25:50|9246|9231|9242.4|9227.4|9246|9231|9242.4|9227.4|4
1630423560000|2021-08-31 15:26:00|9244.4|9229.4|9245.8|9230.8|9245.8|9230.8|9244.4|9229.4|18
1630423570000|2021-08-31 15:26:10|9245.9|9230.9|9246.4|9231.4|9246.6|9231.6|9245.9|9230.9|10
1630423580000|2021-08-31 15:26:20|9246.9|9231.9|9246.6|9231.6|9246.9|9231.9|9246.4|9231.4|10
1630423590000|2021-08-31 15:26:30|9246.4|9231.4|9247.3|9232.3|9247.3|9232.3|9246.1|9231.1|14
1630423600000|2021-08-31 15:26:40|9246.8|9231.8|9247.3|9232.3|9247.3|9232.3|9245.6|9230.6|6
1630423610000|2021-08-31 15:26:50|||||||||6
1630423620000|2021-08-31 15:27:00|9246.3|9231.3|9247.2|9232.2|9249.2|9234.2|9246.3|9231.3|11
1630423630000|2021-08-31 15:27:10|||||||||15
1630423670000|2021-08-31 15:27:50|9246.9|9231.9|9247.2|9232.2|9247.2|9232.2|9246.7|9231.7|3
1630423680000|2021-08-31 15:28:00|9247.5|9232.5|9246.7|9231.7|9248.7|9233.7|9246.7|9231.7|3
1630423690000|2021-08-31 15:28:10|9247|9232|9247.7|9232.7|9247.9|9232.9|9247|9232|7
1630423700000|2021-08-31 15:28:20|9246.7|9231.7|9246.1|9231.1|9246.7|9231.7|9246|9231|16
1630423710000|2021-08-31 15:28:30|9246|9231|9246.3|9231.3|9246.6|9231.6|9246|9231|16
1630423720000|2021-08-31 15:28:40|9246.6|9231.6|9250|9235|9250|9235|9246.1|9231.1|5
1630423730000|2021-08-31 15:28:50|9250.5|9235.5|9251|9236|9252.3|9237.3|9250.5|9235.5|1
1630423740000|2021-08-31 15:29:00|9250.5|9235.5|9249|9234|9250.5|9235.5|9249|9234|3
1630423750000|2021-08-31 15:29:10|9248.7|9233.7|9248.5|9233.5|9249|9234|9248.5|9233.5|0
1630423780000|2021-08-31 15:29:40|9248.9|9233.9|9250.2|9235.2|9250.2|9235.2|9248.7|9233.7|2
1630423790000|2021-08-31 15:29:50|9251.2|9236.2|9251.2|9236.2|9252.2|9237.2|9251.2|9236.2|3
1630423800000|2021-08-31 15:30:00|9250.9|9235.9|9247.2|9232.2|9251.2|9236.2|9247.1|9232.1|19
1630423820000|2021-08-31 15:30:20|9246.7|9231.7|9247.3|9232.3|9247.3|9232.3|9244|9229|6
1630423830000|2021-08-31 15:30:30|9247.5|9232.5|9247|9232|9247.5|9232.5|9247|9232|0
1630423840000|2021-08-31 15:30:40|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|0
1630423850000|2021-08-31 15:30:50|9249.1|9234.1|9250.8|9235.8|9250.8|9235.8|9249.1|9234.1|10
1630423860000|2021-08-31 15:31:00|9250.1|9235.1|9248.3|9233.3|9250.1|9235.1|9248.3|9233.3|3
1630423870000|2021-08-31 15:31:10|9248.1|9233.1|9246.1|9231.1|9248.1|9233.1|9245.1|9230.1|4
1630423890000|2021-08-31 15:31:30|9246.6|9231.6|9246.4|9231.4|9246.6|9231.6|9246.3|9231.3|1
1630423900000|2021-08-31 15:31:40|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|0
1630423910000|2021-08-31 15:31:50|||||||||2
1630423920000|2021-08-31 15:32:00|9247.6|9232.6|9250.8|9235.8|9250.8|9235.8|9247.6|9232.6|8
1630423930000|2021-08-31 15:32:10|9251.8|9236.8|9256.1|9241.1|9256.6|9241.6|9251.8|9236.8|7
1630423940000|2021-08-31 15:32:20|9255.6|9240.6|9255.6|9240.6|9256.1|9241.1|9255.6|9240.6|1
1630423950000|2021-08-31 15:32:30|||||||||2
1630423970000|2021-08-31 15:32:50|9255.8|9240.8|9261.1|9246.1|9261.1|9246.1|9255.8|9240.8|10
1630423980000|2021-08-31 15:33:00|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|1
1630423990000|2021-08-31 15:33:10|9263.4|9248.4|9263.8|9248.8|9263.8|9248.8|9263.4|9248.4|1
1630424000000|2021-08-31 15:33:20|9264.3|9249.3|9262.1|9247.1|9265.6|9250.6|9261.6|9246.6|8
1630424010000|2021-08-31 15:33:30|9263.1|9248.1|9263.6|9248.6|9263.6|9248.6|9263.1|9248.1|0
1630424030000|2021-08-31 15:33:50|9263.8|9248.8|9264.4|9249.4|9264.4|9249.4|9263.8|9248.8|1
1630424040000|2021-08-31 15:34:00|9264.6|9249.6|9265.3|9250.3|9265.3|9250.3|9264.6|9249.6|0
1630424050000|2021-08-31 15:34:10|9265.6|9250.6|9263.3|9248.3|9265.6|9250.6|9263.3|9248.3|6
1630424060000|2021-08-31 15:34:20|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|0
1630424070000|2021-08-31 15:34:30|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1630424080000|2021-08-31 15:34:40|9262.5|9247.5|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1630424090000|2021-08-31 15:34:50|9262.5|9247.5|9262.3|9247.3|9262.5|9247.5|9262.3|9247.3|0
1630424100000|2021-08-31 15:35:00|9262.9|9247.9|9262.7|9247.7|9262.9|9247.9|9262.7|9247.7|3
1630424110000|2021-08-31 15:35:10|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630424130000|2021-08-31 15:35:30|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1630424140000|2021-08-31 15:35:40|9260.2|9245.2|9257.3|9242.3|9260.2|9245.2|9257.3|9242.3|7
1630424150000|2021-08-31 15:35:50|9256.3|9241.3|9255.3|9240.3|9256.3|9241.3|9255.3|9240.3|5
1630424160000|2021-08-31 15:36:00|9255.6|9240.6|9259.8|9244.8|9259.8|9244.8|9255.6|9240.6|5
1630424170000|2021-08-31 15:36:10|9259.6|9244.6|9259.3|9244.3|9259.6|9244.6|9259.3|9244.3|1
1630424190000|2021-08-31 15:36:30|||||||||1
1630424210000|2021-08-31 15:36:50|||||||||2
1630424220000|2021-08-31 15:37:00|9259.6|9244.6|9262.8|9247.8|9262.8|9247.8|9259.6|9244.6|5
1630424230000|2021-08-31 15:37:10|9263.1|9248.1|9263.3|9248.3|9263.3|9248.3|9263.1|9248.1|0
1630424240000|2021-08-31 15:37:20|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|1
1630424250000|2021-08-31 15:37:30|||||||||1
1630424260000|2021-08-31 15:37:40|9260.5|9245.5|9260.7|9245.7|9260.7|9245.7|9260.5|9245.5|8
1630424270000|2021-08-31 15:37:50|||||||||2
1630424280000|2021-08-31 15:38:00|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|2
1630424290000|2021-08-31 15:38:10|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|0
1630424300000|2021-08-31 15:38:20|9258.2|9243.2|9255.5|9240.5|9258.2|9243.2|9255.5|9240.5|5
1630424310000|2021-08-31 15:38:30|9257|9242|9254.5|9239.5|9257|9242|9254.5|9239.5|1
1630424320000|2021-08-31 15:38:40|||||||||1
1630424340000|2021-08-31 15:39:00|9255.6|9240.6|9257.5|9242.5|9257.5|9242.5|9255.6|9240.6|6
1630424370000|2021-08-31 15:39:30|9257.7|9242.7|9255.2|9240.2|9258|9243|9255.2|9240.2|2
1630424380000|2021-08-31 15:39:40|9254.2|9239.2|9253.7|9238.7|9254.2|9239.2|9253.7|9238.7|3
1630424390000|2021-08-31 15:39:50|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|1
1630424400000|2021-08-31 15:40:00|9255.2|9240.2|9253.7|9238.7|9255.2|9240.2|9253.7|9238.7|2
1630424430000|2021-08-31 15:40:30|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|0
1630424440000|2021-08-31 15:40:40|9252.7|9237.7|9252.7|9237.7|9252.7|9237.7|9252.7|9237.7|9
1630424460000|2021-08-31 15:41:00|9253.6|9238.6|9252.7|9237.7|9253.6|9238.6|9252.7|9237.7|2
1630424520000|2021-08-31 15:42:00|9252|9237|9252.7|9237.7|9253.2|9238.2|9251.2|9236.2|13
1630424530000|2021-08-31 15:42:10|9253.2|9238.2|9255.5|9240.5|9255.7|9240.7|9253.2|9238.2|2
1630424540000|2021-08-31 15:42:20|9256.6|9241.6|9257.7|9242.7|9257.7|9242.7|9256.6|9241.6|0
1630424550000|2021-08-31 15:42:30|9255.7|9240.7|9255.2|9240.2|9255.7|9240.7|9255.2|9240.2|9
1630424560000|2021-08-31 15:42:40|9254.7|9239.7|9249.8|9234.8|9254.7|9239.7|9249.8|9234.8|18
1630424580000|2021-08-31 15:43:00|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|1
1630424590000|2021-08-31 15:43:10|9251.5|9236.5|9255|9240|9255|9240|9251.5|9236.5|1
1630424600000|2021-08-31 15:43:20|9255.5|9240.5|9256.8|9241.8|9257.2|9242.2|9255.5|9240.5|1
1630424610000|2021-08-31 15:43:30|9256.7|9241.7|9257.7|9242.7|9258|9243|9256.7|9241.7|2
1630424620000|2021-08-31 15:43:40|9258.2|9243.2|9257.7|9242.7|9258.2|9243.2|9257.7|9242.7|1
1630424630000|2021-08-31 15:43:50|9258|9243|9259|9244|9259|9244|9257.7|9242.7|4
1630424640000|2021-08-31 15:44:00|9259.2|9244.2|9261.2|9246.2|9261.2|9246.2|9259.2|9244.2|3
1630424680000|2021-08-31 15:44:40|9260.2|9245.2|9261.2|9246.2|9261.2|9246.2|9260.2|9245.2|1
1630424690000|2021-08-31 15:44:50|||||||||3
1630424700000|2021-08-31 15:45:00|9261.8|9246.8|9261.2|9246.2|9262.2|9247.2|9260.2|9245.2|2
1630424710000|2021-08-31 15:45:10|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|5
1630424730000|2021-08-31 15:45:30|9261.8|9246.8|9261.7|9246.7|9261.8|9246.8|9261.7|9246.7|0
1630424750000|2021-08-31 15:45:50|9261.8|9246.8|9262.2|9247.2|9262.2|9247.2|9261.8|9246.8|2
1630424760000|2021-08-31 15:46:00|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1630424770000|2021-08-31 15:46:10|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|2
1630424780000|2021-08-31 15:46:20|9260.7|9245.7|9260.2|9245.2|9260.7|9245.7|9259.2|9244.2|2
1630424790000|2021-08-31 15:46:30|9259.8|9244.8|9260.2|9245.2|9260.7|9245.7|9259.8|9244.8|2
1630424800000|2021-08-31 15:46:40|9260.5|9245.5|9260.7|9245.7|9260.7|9245.7|9260.5|9245.5|1
1630424810000|2021-08-31 15:46:50|9260.3|9245.3|9260.5|9245.5|9260.5|9245.5|9260.3|9245.3|25
1630424820000|2021-08-31 15:47:00|9261.5|9246.5|9256|9241|9261.5|9246.5|9256|9241|10
1630424830000|2021-08-31 15:47:10|9256.5|9241.5|9260.5|9245.5|9260.5|9245.5|9256.5|9241.5|9
1630424840000|2021-08-31 15:47:20|9260.8|9245.8|9260.7|9245.7|9261|9246|9260.7|9245.7|0
1630424850000|2021-08-31 15:47:30|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1630424860000|2021-08-31 15:47:40|9261.5|9246.5|9261|9246|9261.5|9246.5|9261|9246|0
1630424880000|2021-08-31 15:48:00|9261.3|9246.3|9261|9246|9261.3|9246.3|9260.5|9245.5|4
1630424890000|2021-08-31 15:48:10|9260.7|9245.7|9261.5|9246.5|9261.5|9246.5|9260.7|9245.7|1
1630424900000|2021-08-31 15:48:20|9259.5|9244.5|9264.2|9249.2|9264.2|9249.2|9259.5|9244.5|15
1630424910000|2021-08-31 15:48:30|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264|9249|0
1630424930000|2021-08-31 15:48:50|||||||||1
1630424940000|2021-08-31 15:49:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|2
1630424950000|2021-08-31 15:49:10|9262.5|9247.5|9261.5|9246.5|9262.5|9247.5|9261.5|9246.5|1
1630425000000|2021-08-31 15:50:00|9261|9246|9259.5|9244.5|9261.5|9246.5|9259|9244|6
1630425010000|2021-08-31 15:50:10|9259.7|9244.7|9262|9247|9262|9247|9259.7|9244.7|15
1630425050000|2021-08-31 15:50:50|||||||||1
1630425060000|2021-08-31 15:51:00|9261|9246|9261.5|9246.5|9261.5|9246.5|9260.5|9245.5|2
1630425080000|2021-08-31 15:51:20|9261|9246|9261|9246|9261|9246|9261|9246|0
1630425090000|2021-08-31 15:51:30|||||||||2
1630425100000|2021-08-31 15:51:40|9260.5|9245.5|9261.4|9246.4|9262|9247|9260.5|9245.5|4
1630425110000|2021-08-31 15:51:50|9261|9246|9261.5|9246.5|9261.5|9246.5|9261|9246|1
1630425120000|2021-08-31 15:52:00|9261.4|9246.4|9258|9243|9261.4|9246.4|9257.5|9242.5|5
1630425130000|2021-08-31 15:52:10|9259|9244|9261.5|9246.5|9261.5|9246.5|9258.5|9243.5|4
1630425140000|2021-08-31 15:52:20|||||||||2
1630425150000|2021-08-31 15:52:30|||||||||6
1630425190000|2021-08-31 15:53:10|||||||||2
1630425200000|2021-08-31 15:53:20|9261.8|9246.8|9262|9247|9262|9247|9261.8|9246.8|0
1630425210000|2021-08-31 15:53:30|9262.6|9247.6|9263.8|9248.8|9263.8|9248.8|9262.6|9247.6|2
1630425230000|2021-08-31 15:53:50|||||||||1
1630425240000|2021-08-31 15:54:00|||||||||1
1630425250000|2021-08-31 15:54:10|9264.5|9249.5|9265|9250|9265|9250|9264.2|9249.2|13
1630425280000|2021-08-31 15:54:40|9269|9254|9269|9254|9269|9254|9269|9254|2
1630425290000|2021-08-31 15:54:50|9269.5|9254.5|9270.3|9255.3|9270.3|9255.3|9269.5|9254.5|4
1630425300000|2021-08-31 15:55:00|9270.5|9255.5|9267|9252|9271|9256|9267|9252|6
1630425310000|2021-08-31 15:55:10|9266.6|9251.6|9265.5|9250.5|9266.6|9251.6|9265.5|9250.5|2
1630425330000|2021-08-31 15:55:30|9264.4|9249.4|9263.3|9248.3|9264.4|9249.4|9262.2|9247.2|6
1630425340000|2021-08-31 15:55:40|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|0
1630425350000|2021-08-31 15:55:50|9263.5|9248.5|9263.5|9248.5|9263.7|9248.7|9263.2|9248.2|0
1630425360000|2021-08-31 15:56:00|9263.7|9248.7|9264.7|9249.7|9264.7|9249.7|9263.7|9248.7|0
1630425370000|2021-08-31 15:56:10|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|16
1630425390000|2021-08-31 15:56:30|9263.8|9248.8|9261.5|9246.5|9263.8|9248.8|9261.5|9246.5|3
1630425400000|2021-08-31 15:56:40|9262.5|9247.5|9262.8|9247.8|9262.8|9247.8|9262.5|9247.5|1
1630425410000|2021-08-31 15:56:50|9263.3|9248.3|9264|9249|9264|9249|9263|9248|5
1630425420000|2021-08-31 15:57:00|9263.5|9248.5|9268.8|9253.8|9268.8|9253.8|9263.5|9248.5|4
1630425430000|2021-08-31 15:57:10|9269.5|9254.5|9269.8|9254.8|9269.8|9254.8|9269.5|9254.5|0
1630425440000|2021-08-31 15:57:20|9268.6|9253.6|9268|9253|9268.6|9253.6|9268|9253|4
1630425450000|2021-08-31 15:57:30|9266.4|9251.4|9265|9250|9266.4|9251.4|9265|9250|2
1630425460000|2021-08-31 15:57:40|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1630425470000|2021-08-31 15:57:50|9266|9251|9265|9250|9266|9251|9265|9250|1
1630425480000|2021-08-31 15:58:00|||||||||1
1630425490000|2021-08-31 15:58:10|9264.4|9249.4|9264.5|9249.5|9264.5|9249.5|9264|9249|0
1630425500000|2021-08-31 15:58:20|9264.8|9249.8|9265|9250|9265|9250|9264.8|9249.8|0
1630425510000|2021-08-31 15:58:30|||||||||2
1630425520000|2021-08-31 15:58:40|||||||||1
1630425530000|2021-08-31 15:58:50|9264.4|9249.4|9264|9249|9264.4|9249.4|9264|9249|0
1630425540000|2021-08-31 15:59:00|9262|9247|9261.5|9246.5|9262|9247|9261.5|9246.5|4
1630425550000|2021-08-31 15:59:10|||||||||6
1630425560000|2021-08-31 15:59:20|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|5
1630425570000|2021-08-31 15:59:30|9261.4|9246.4|9261.9|9246.9|9261.9|9246.9|9261.4|9246.4|2
1630425590000|2021-08-31 15:59:50|||||||||3
1630425600000|2021-08-31 16:00:00|9261.4|9246.4|9263.2|9248.2|9263.7|9248.7|9261.4|9246.4|11
1630425660000|2021-08-31 16:01:00|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|0
1630425710000|2021-08-31 16:01:50|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|3
1630425730000|2021-08-31 16:02:10|9262.9|9247.9|9258.3|9243.3|9262.9|9247.9|9257.4|9242.4|13
1630425740000|2021-08-31 16:02:20|9259.5|9244.5|9262.9|9247.9|9264.4|9249.4|9259.5|9244.5|9
1630425750000|2021-08-31 16:02:30|9261.6|9246.6|9262.1|9247.1|9264.4|9249.4|9261.6|9246.6|3
1630425760000|2021-08-31 16:02:40|9261.9|9246.9|9262.9|9247.9|9262.9|9247.9|9261.9|9246.9|0
1630425780000|2021-08-31 16:03:00|9263.4|9248.4|9261.7|9246.7|9263.4|9248.4|9261.7|9246.7|2
1630425790000|2021-08-31 16:03:10|9261.4|9246.4|9261.9|9246.9|9261.9|9246.9|9261.4|9246.4|9
1630425800000|2021-08-31 16:03:20|9262.4|9247.4|9262.9|9247.9|9263.4|9248.4|9262.4|9247.4|1
1630425810000|2021-08-31 16:03:30|9262.4|9247.4|9261.4|9246.4|9262.4|9247.4|9261.4|9246.4|4
1630425830000|2021-08-31 16:03:50|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|2
1630425840000|2021-08-31 16:04:00|9262.9|9247.9|9266|9251|9266|9251|9262.9|9247.9|11
1630425850000|2021-08-31 16:04:10|9266.6|9251.6|9265.9|9250.9|9266.6|9251.6|9265.9|9250.9|0
1630425860000|2021-08-31 16:04:20|9266.2|9251.2|9266.4|9251.4|9266.4|9251.4|9266.2|9251.2|0
1630425870000|2021-08-31 16:04:30|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1630425890000|2021-08-31 16:04:50|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|4
1630425920000|2021-08-31 16:05:20|9267.6|9252.6|9267.4|9252.4|9267.6|9252.6|9267.4|9252.4|0
1630425930000|2021-08-31 16:05:30|9267.7|9252.7|9271.7|9256.7|9271.7|9256.7|9267.7|9252.7|5
1630425940000|2021-08-31 16:05:40|9271.9|9256.9|9268.1|9253.1|9271.9|9256.9|9266.4|9251.4|8
1630425950000|2021-08-31 16:05:50|9267.9|9252.9|9268.9|9253.9|9268.9|9253.9|9267.9|9252.9|2
1630425960000|2021-08-31 16:06:00|9269.2|9254.2|9270.7|9255.7|9272.4|9257.4|9267.2|9252.2|11
1630425970000|2021-08-31 16:06:10|9270.1|9255.1|9269.7|9254.7|9270.1|9255.1|9269.7|9254.7|0
1630425980000|2021-08-31 16:06:20|9268.4|9253.4|9268.9|9253.9|9268.9|9253.9|9268.4|9253.4|8
1630425990000|2021-08-31 16:06:30|9268.6|9253.6|9269.9|9254.9|9269.9|9254.9|9268.4|9253.4|4
1630426000000|2021-08-31 16:06:40|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9269.9|9254.9|6
1630426020000|2021-08-31 16:07:00|9271.4|9256.4|9269.3|9254.3|9271.4|9256.4|9268.4|9253.4|8
1630426030000|2021-08-31 16:07:10|9269.6|9254.6|9269.4|9254.4|9269.6|9254.6|9269.4|9254.4|0
1630426060000|2021-08-31 16:07:40|9269.9|9254.9|9270.9|9255.9|9270.9|9255.9|9269.9|9254.9|3
1630426070000|2021-08-31 16:07:50|9270.4|9255.4|9270.9|9255.9|9270.9|9255.9|9270.4|9255.4|2
1630426100000|2021-08-31 16:08:20|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|5
1630426110000|2021-08-31 16:08:30|9269.9|9254.9|9267.9|9252.9|9269.9|9254.9|9267.9|9252.9|1
1630426120000|2021-08-31 16:08:40|9267.6|9252.6|9267.9|9252.9|9267.9|9252.9|9267.4|9252.4|1
1630426130000|2021-08-31 16:08:50|9268.2|9253.2|9267.7|9252.7|9268.4|9253.4|9267.7|9252.7|1
1630426140000|2021-08-31 16:09:00|9267.4|9252.4|9265.4|9250.4|9267.4|9252.4|9265.4|9250.4|1
1630426150000|2021-08-31 16:09:10|9264.4|9249.4|9262.9|9247.9|9264.9|9249.9|9262.9|9247.9|4
1630426160000|2021-08-31 16:09:20|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|1
1630426190000|2021-08-31 16:09:50|9260.3|9245.3|9262.4|9247.4|9262.4|9247.4|9259.6|9244.6|13
1630426200000|2021-08-31 16:10:00|9262.1|9247.1|9261.7|9246.7|9262.1|9247.1|9260.4|9245.4|2
1630426210000|2021-08-31 16:10:10|9262.1|9247.1|9257.4|9242.4|9262.1|9247.1|9257.4|9242.4|1
1630426220000|2021-08-31 16:10:20|9256.4|9241.4|9256.2|9241.2|9256.4|9241.4|9256.2|9241.2|3
1630426230000|2021-08-31 16:10:30|9256.4|9241.4|9258.6|9243.6|9258.6|9243.6|9256.4|9241.4|6
1630426240000|2021-08-31 16:10:40|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|2
1630426260000|2021-08-31 16:11:00|9256.5|9241.5|9253.7|9238.7|9256.5|9241.5|9253.7|9238.7|7
1630426270000|2021-08-31 16:11:10|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1630426290000|2021-08-31 16:11:30|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|1
1630426300000|2021-08-31 16:11:40|9257.4|9242.4|9257.4|9242.4|9257.4|9242.4|9257.1|9242.1|0
1630426310000|2021-08-31 16:11:50|9257.1|9242.1|9256.4|9241.4|9257.1|9242.1|9256.4|9241.4|0
1630426320000|2021-08-31 16:12:00|9253.9|9238.9|9253.4|9238.4|9253.9|9238.9|9253.4|9238.4|1
1630426330000|2021-08-31 16:12:10|9252.7|9237.7|9253.4|9238.4|9253.4|9238.4|9252.7|9237.7|1
1630426350000|2021-08-31 16:12:30|9252.5|9237.5|9253.2|9238.2|9253.2|9238.2|9252.5|9237.5|1
1630426360000|2021-08-31 16:12:40|9252.9|9237.9|9253.9|9238.9|9253.9|9238.9|9252.4|9237.4|10
1630426380000|2021-08-31 16:13:00|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9250.9|9235.9|4
1630426390000|2021-08-31 16:13:10|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1630426400000|2021-08-31 16:13:20|9251.4|9236.4|9252.4|9237.4|9252.4|9237.4|9250.9|9235.9|1
1630426410000|2021-08-31 16:13:30|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|5
1630426420000|2021-08-31 16:13:40|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1630426430000|2021-08-31 16:13:50|9253.4|9238.4|9254.9|9239.9|9254.9|9239.9|9253.4|9238.4|3
1630426440000|2021-08-31 16:14:00|9254.4|9239.4|9254.9|9239.9|9254.9|9239.9|9252.4|9237.4|7
1630426470000|2021-08-31 16:14:30|9255.5|9240.5|9255.9|9240.9|9255.9|9240.9|9255.5|9240.5|0
1630426480000|2021-08-31 16:14:40|9256.4|9241.4|9256.4|9241.4|9256.9|9241.9|9256.2|9241.2|4
1630426500000|2021-08-31 16:15:00|9256.1|9241.1|9257.4|9242.4|9257.9|9242.9|9255.9|9240.9|4
1630426510000|2021-08-31 16:15:10|9256.1|9241.1|9253.2|9238.2|9256.1|9241.1|9253.2|9238.2|5
1630426520000|2021-08-31 16:15:20|9253.4|9238.4|9253.2|9238.2|9253.4|9238.4|9252.4|9237.4|1
1630426530000|2021-08-31 16:15:30|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|0
1630426540000|2021-08-31 16:15:40|9252.4|9237.4|9246.9|9231.9|9252.9|9237.9|9246.6|9231.6|17
1630426560000|2021-08-31 16:16:00|9247.6|9232.6|9249.4|9234.4|9249.4|9234.4|9247.6|9232.6|1
1630426570000|2021-08-31 16:16:10|9249.1|9234.1|9248.4|9233.4|9249.1|9234.1|9246.4|9231.4|2
1630426580000|2021-08-31 16:16:20|9247.9|9232.9|9248.4|9233.4|9248.4|9233.4|9247.9|9232.9|1
1630426620000|2021-08-31 16:17:00|9248.1|9233.1|9245.4|9230.4|9248.6|9233.6|9245.4|9230.4|4
1630426630000|2021-08-31 16:17:10|9245.7|9230.7|9245.1|9230.1|9245.7|9230.7|9245.1|9230.1|0
1630426640000|2021-08-31 16:17:20|9244.4|9229.4|9244.7|9229.7|9244.7|9229.7|9244.4|9229.4|1
1630426650000|2021-08-31 16:17:30|9244.9|9229.9|9247.4|9232.4|9247.9|9232.9|9244.9|9229.9|6
1630426660000|2021-08-31 16:17:40|9247.1|9232.1|9246.9|9231.9|9248.9|9233.9|9246.9|9231.9|10
1630426670000|2021-08-31 16:17:50|9246.2|9231.2|9244.9|9229.9|9246.2|9231.2|9244.9|9229.9|2
1630426680000|2021-08-31 16:18:00|9245.2|9230.2|9245.9|9230.9|9245.9|9230.9|9245.2|9230.2|0
1630426720000|2021-08-31 16:18:40|9245.3|9230.3|9245.4|9230.4|9245.4|9230.4|9243.9|9228.9|1
1630426740000|2021-08-31 16:19:00|||||||||4
1630426750000|2021-08-31 16:19:10|9245.1|9230.1|9245.9|9230.9|9245.9|9230.9|9244.9|9229.9|3
1630426770000|2021-08-31 16:19:30|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|1
1630426790000|2021-08-31 16:19:50|||||||||2
1630426800000|2021-08-31 16:20:00|9247.3|9232.3|9250.6|9235.6|9252.7|9237.7|9247.3|9232.3|17
1630426820000|2021-08-31 16:20:20|9250.2|9235.2|9248.6|9233.6|9250.2|9235.2|9248.6|9233.6|1
1630426840000|2021-08-31 16:20:40|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|0
1630426860000|2021-08-31 16:21:00|9247.5|9232.5|9246.7|9231.7|9247.5|9232.5|9246.7|9231.7|1
1630426890000|2021-08-31 16:21:30|9246.4|9231.4|9246.6|9231.6|9246.6|9231.6|9246.2|9231.2|1
1630426900000|2021-08-31 16:21:40|9246.2|9231.2|9244.7|9229.7|9246.2|9231.2|9243.7|9228.7|4
1630426910000|2021-08-31 16:21:50|||||||||6
1630426930000|2021-08-31 16:22:10|9244.4|9229.4|9244.6|9229.6|9244.6|9229.6|9244.2|9229.2|2
1630426940000|2021-08-31 16:22:20|9244.7|9229.7|9241.9|9226.9|9244.7|9229.7|9241.9|9226.9|7
1630426950000|2021-08-31 16:22:30|9241.7|9226.7|9246.7|9231.7|9246.7|9231.7|9241.7|9226.7|3
1630426980000|2021-08-31 16:23:00|9247.7|9232.7|9243.6|9228.6|9247.7|9232.7|9242.1|9227.1|8
1630426990000|2021-08-31 16:23:10|9243.4|9228.4|9244.7|9229.7|9244.7|9229.7|9243.4|9228.4|0
1630427000000|2021-08-31 16:23:20|9245.4|9230.4|9243.9|9228.9|9245.4|9230.4|9243.5|9228.5|3
1630427020000|2021-08-31 16:23:40|9243.4|9228.4|9243.9|9228.9|9243.9|9228.9|9243.4|9228.4|0
1630427040000|2021-08-31 16:24:00|9242.9|9227.9|9242.4|9227.4|9242.9|9227.9|9242.4|9227.4|5
1630427060000|2021-08-31 16:24:20|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|2
1630427090000|2021-08-31 16:24:50|9243.2|9228.2|9245.4|9230.4|9245.4|9230.4|9243.2|9228.2|5
1630427100000|2021-08-31 16:25:00|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|31
1630427130000|2021-08-31 16:25:30|9239|9224|9237.1|9222.1|9239|9224|9237.1|9222.1|3
1630427140000|2021-08-31 16:25:40|9236.9|9221.9|9232.4|9217.4|9236.9|9221.9|9232.4|9217.4|8
1630427150000|2021-08-31 16:25:50|||||||||2
1630427190000|2021-08-31 16:26:30|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|1
1630427200000|2021-08-31 16:26:40|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|2
1630427210000|2021-08-31 16:26:50|9228|9213|9228.4|9213.4|9228.4|9213.4|9228|9213|4
1630427220000|2021-08-31 16:27:00|9227.7|9212.7|9228.9|9213.9|9228.9|9213.9|9227.7|9212.7|17
1630427230000|2021-08-31 16:27:10|9228.6|9213.6|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|24
1630427260000|2021-08-31 16:27:40|||||||||2
1630427270000|2021-08-31 16:27:50|9229.1|9214.1|9226.1|9211.1|9229.1|9214.1|9226.1|9211.1|5
1630427280000|2021-08-31 16:28:00|9227.6|9212.6|9227.7|9212.7|9227.7|9212.7|9227.6|9212.6|8
1630427290000|2021-08-31 16:28:10|||||||||2
1630427300000|2021-08-31 16:28:20|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|2
1630427310000|2021-08-31 16:28:30|||||||||1
1630427330000|2021-08-31 16:28:50|9227.6|9212.6|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|2
1630427340000|2021-08-31 16:29:00|9226.9|9211.9|9225.7|9210.7|9226.9|9211.9|9225.7|9210.7|6
1630427360000|2021-08-31 16:29:20|||||||||1
1630427380000|2021-08-31 16:29:40|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1630427390000|2021-08-31 16:29:50|9224.4|9209.4|9223.7|9208.7|9224.4|9209.4|9223.7|9208.7|2
1630427400000|2021-08-31 16:30:00|9224.1|9209.1|9223.7|9208.7|9225.4|9210.4|9223.7|9208.7|13
1630427410000|2021-08-31 16:30:10|||||||||9
1630427420000|2021-08-31 16:30:20|9224.2|9209.2|9224.1|9209.1|9224.2|9209.2|9223.7|9208.7|16
1630427430000|2021-08-31 16:30:30|9223.9|9208.9|9221.6|9206.6|9223.9|9208.9|9221.6|9206.6|94
1630427440000|2021-08-31 16:30:40|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9221.6|9206.6|10
1630427450000|2021-08-31 16:30:50|9221.6|9206.6|9224.1|9209.1|9224.1|9209.1|9221.6|9206.6|11
1630427460000|2021-08-31 16:31:00|9223.8|9208.8|9223.1|9208.1|9226.1|9211.1|9223.1|9208.1|10
1630427470000|2021-08-31 16:31:10|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1630427480000|2021-08-31 16:31:20|9222.1|9207.1|9225.1|9210.1|9225.1|9210.1|9222.1|9207.1|4
1630427490000|2021-08-31 16:31:30|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1630427520000|2021-08-31 16:32:00|9224|9209|9223.3|9208.3|9224|9209|9223.3|9208.3|0
1630427530000|2021-08-31 16:32:10|9223.1|9208.1|9222.6|9207.6|9223.1|9208.1|9222.6|9207.6|7
1630427540000|2021-08-31 16:32:20|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|2
1630427550000|2021-08-31 16:32:30|||||||||1
1630427560000|2021-08-31 16:32:40|||||||||4
1630427570000|2021-08-31 16:32:50|9222.7|9207.7|9221.7|9206.7|9222.7|9207.7|9221.7|9206.7|3
1630427580000|2021-08-31 16:33:00|9222.7|9207.7|9223.2|9208.2|9223.2|9208.2|9222.7|9207.7|4
1630427590000|2021-08-31 16:33:10|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|2
1630427600000|2021-08-31 16:33:20|9224.1|9209.1|9225.6|9210.6|9225.6|9210.6|9224.1|9209.1|5
1630427610000|2021-08-31 16:33:30|9225.1|9210.1|9225.6|9210.6|9225.6|9210.6|9225.1|9210.1|2
1630427620000|2021-08-31 16:33:40|||||||||1
1630427640000|2021-08-31 16:34:00|||||||||3
1630427650000|2021-08-31 16:34:10|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|0
1630427660000|2021-08-31 16:34:20|9225.1|9210.1|9223.1|9208.1|9225.1|9210.1|9223.1|9208.1|4
1630427670000|2021-08-31 16:34:30|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|3
1630427680000|2021-08-31 16:34:40|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1630427700000|2021-08-31 16:35:00|9223.5|9208.5|9222.1|9207.1|9223.5|9208.5|9222.1|9207.1|1
1630427710000|2021-08-31 16:35:10|9222.4|9207.4|9227.1|9212.1|9227.1|9212.1|9222.4|9207.4|60
1630427720000|2021-08-31 16:35:20|9226.8|9211.8|9226.6|9211.6|9226.8|9211.8|9226.6|9211.6|0
1630427730000|2021-08-31 16:35:30|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|1
1630427740000|2021-08-31 16:35:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1630427770000|2021-08-31 16:36:10|9223.1|9208.1|9222.9|9207.9|9223.1|9208.1|9222.9|9207.9|7
1630427790000|2021-08-31 16:36:30|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|12
1630427810000|2021-08-31 16:36:50|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|1
1630427820000|2021-08-31 16:37:00|9221.6|9206.6|9221.4|9206.4|9221.6|9206.6|9221.4|9206.4|2
1630427830000|2021-08-31 16:37:10|9221.8|9206.8|9226.1|9211.1|9226.1|9211.1|9221.8|9206.8|5
1630427840000|2021-08-31 16:37:20|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|1
1630427850000|2021-08-31 16:37:30|9225.7|9210.7|9222.7|9207.7|9225.7|9210.7|9222.7|9207.7|20
1630427860000|2021-08-31 16:37:40|9222.4|9207.4|9222.2|9207.2|9222.4|9207.4|9222.2|9207.2|24
1630427870000|2021-08-31 16:37:50|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|1
1630427880000|2021-08-31 16:38:00|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9221.4|9206.4|32
1630427890000|2021-08-31 16:38:10|9223.6|9208.6|9225.7|9210.7|9225.7|9210.7|9223.6|9208.6|5
1630427900000|2021-08-31 16:38:20|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9225.7|9210.7|1
1630427910000|2021-08-31 16:38:30|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|3
1630427920000|2021-08-31 16:38:40|9225.6|9210.6|9225|9210|9225.6|9210.6|9225|9210|3
1630427930000|2021-08-31 16:38:50|9224.6|9209.6|9224.1|9209.1|9224.6|9209.6|9224.1|9209.1|1
1630427940000|2021-08-31 16:39:00|9223.5|9208.5|9223.1|9208.1|9223.5|9208.5|9223.1|9208.1|1
1630427950000|2021-08-31 16:39:10|9222.6|9207.6|9224.6|9209.6|9224.9|9209.9|9222.6|9207.6|14
1630427960000|2021-08-31 16:39:20|9224.9|9209.9|9225.2|9210.2|9225.2|9210.2|9224.6|9209.6|1
1630427970000|2021-08-31 16:39:30|9224.9|9209.9|9221.9|9206.9|9224.9|9209.9|9221.9|9206.9|3
1630427990000|2021-08-31 16:39:50|9222.1|9207.1|9223.6|9208.6|9223.6|9208.6|9222.1|9207.1|2
1630428000000|2021-08-31 16:40:00|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|0
1630428010000|2021-08-31 16:40:10|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1630428030000|2021-08-31 16:40:30|9222.8|9207.8|9222.6|9207.6|9222.8|9207.8|9222.6|9207.6|1
1630428050000|2021-08-31 16:40:50|9222.3|9207.3|9222.1|9207.1|9222.3|9207.3|9222.1|9207.1|0
1630428060000|2021-08-31 16:41:00|9221.6|9206.6|9221.9|9206.9|9221.9|9206.9|9221.6|9206.6|1
1630428070000|2021-08-31 16:41:10|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1630428090000|2021-08-31 16:41:30|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|53
1630428100000|2021-08-31 16:41:40|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|17
1630428110000|2021-08-31 16:41:50|9223.1|9208.1|9222.7|9207.7|9223.1|9208.1|9222.7|9207.7|1
1630428120000|2021-08-31 16:42:00|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1630428160000|2021-08-31 16:42:40|9223.1|9208.1|9221.4|9206.4|9223.1|9208.1|9221.4|9206.4|19
1630428170000|2021-08-31 16:42:50|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|7
1630428180000|2021-08-31 16:43:00|||||||||7
1630428190000|2021-08-31 16:43:10|9222.1|9207.1|9226.7|9211.7|9227.1|9212.1|9222.1|9207.1|34
1630428200000|2021-08-31 16:43:20|9226.2|9211.2|9225.9|9210.9|9226.2|9211.2|9225.2|9210.2|2
1630428210000|2021-08-31 16:43:30|9226.1|9211.1|9225.6|9210.6|9226.1|9211.1|9225.6|9210.6|0
1630428230000|2021-08-31 16:43:50|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630428240000|2021-08-31 16:44:00|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|12
1630428250000|2021-08-31 16:44:10|9225|9210|9226.4|9211.4|9226.4|9211.4|9225|9210|4
1630428260000|2021-08-31 16:44:20|9227.1|9212.1|9230.6|9215.6|9230.6|9215.6|9227.1|9212.1|12
1630428270000|2021-08-31 16:44:30|9228.6|9213.6|9226.6|9211.6|9230.1|9215.1|9226.6|9211.6|5
1630428280000|2021-08-31 16:44:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1630428310000|2021-08-31 16:45:10|9223.1|9208.1|9222.9|9207.9|9223.1|9208.1|9222.9|9207.9|1
1630428320000|2021-08-31 16:45:20|||||||||1
1630428330000|2021-08-31 16:45:30|||||||||1
1630428350000|2021-08-31 16:45:50|9223.9|9208.9|9225.7|9210.7|9225.7|9210.7|9223.9|9208.9|2
1630428360000|2021-08-31 16:46:00|9225.9|9210.9|9226.4|9211.4|9226.9|9211.9|9225.9|9210.9|1
1630428370000|2021-08-31 16:46:10|9226.1|9211.1|9226.4|9211.4|9226.4|9211.4|9225.9|9210.9|0
1630428390000|2021-08-31 16:46:30|9227.5|9212.5|9231.2|9216.2|9231.2|9216.2|9227.5|9212.5|9
1630428400000|2021-08-31 16:46:40|9231.6|9216.6|9234.9|9219.9|9234.9|9219.9|9231.6|9216.6|16
1630428410000|2021-08-31 16:46:50|9236.4|9221.4|9230.1|9215.1|9236.4|9221.4|9230.1|9215.1|12
1630428420000|2021-08-31 16:47:00|9229.6|9214.6|9229.4|9214.4|9229.6|9214.6|9229.1|9214.1|2
1630428430000|2021-08-31 16:47:10|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1630428440000|2021-08-31 16:47:20|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|1
1630428450000|2021-08-31 16:47:30|9230.7|9215.7|9233.6|9218.6|9233.6|9218.6|9230.7|9215.7|4
1630428460000|2021-08-31 16:47:40|9235.4|9220.4|9236.7|9221.7|9236.7|9221.7|9235.1|9220.1|4
1630428470000|2021-08-31 16:47:50|9237.8|9222.8|9236.6|9221.6|9239.4|9224.4|9236.6|9221.6|5
1630428480000|2021-08-31 16:48:00|9236.2|9221.2|9235.2|9220.2|9236.7|9221.7|9235.2|9220.2|5
1630428490000|2021-08-31 16:48:10|9233.9|9218.9|9231.7|9216.7|9233.9|9218.9|9231.7|9216.7|1
1630428500000|2021-08-31 16:48:20|9232.4|9217.4|9234.2|9219.2|9234.2|9219.2|9232.4|9217.4|1
1630428510000|2021-08-31 16:48:30|9234.5|9219.5|9237|9222|9237.2|9222.2|9234.5|9219.5|8
1630428520000|2021-08-31 16:48:40|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|0
1630428530000|2021-08-31 16:48:50|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|2
1630428540000|2021-08-31 16:49:00|9236.7|9221.7|9235.4|9220.4|9236.7|9221.7|9235.4|9220.4|1
1630428550000|2021-08-31 16:49:10|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|4
1630428560000|2021-08-31 16:49:20|9234.9|9219.9|9239.2|9224.2|9239.2|9224.2|9234.9|9219.9|11
1630428570000|2021-08-31 16:49:30|9239.4|9224.4|9240|9225|9240|9225|9239.4|9224.4|0
1630428580000|2021-08-31 16:49:40|9239.9|9224.9|9238.9|9223.9|9239.9|9224.9|9238.9|9223.9|0
1630428590000|2021-08-31 16:49:50|9240|9225|9239.9|9224.9|9240|9225|9238.9|9223.9|3
1630428600000|2021-08-31 16:50:00|9240.4|9225.4|9240.9|9225.9|9240.9|9225.9|9240.4|9225.4|1
1630428610000|2021-08-31 16:50:10|9241.6|9226.6|9243.9|9228.9|9244.9|9229.9|9241.6|9226.6|2
1630428620000|2021-08-31 16:50:20|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|5
1630428630000|2021-08-31 16:50:30|9239.1|9224.1|9238.7|9223.7|9239.1|9224.1|9238.7|9223.7|2
1630428640000|2021-08-31 16:50:40|9238.6|9223.6|9237.1|9222.1|9238.6|9223.6|9237.1|9222.1|3
1630428660000|2021-08-31 16:51:00|||||||||2
1630428670000|2021-08-31 16:51:10|9238.9|9223.9|9243.4|9228.4|9243.4|9228.4|9238.9|9223.9|11
1630428680000|2021-08-31 16:51:20|9243.6|9228.6|9248.1|9233.1|9248.6|9233.6|9243.6|9228.6|8
1630428700000|2021-08-31 16:51:40|9248.2|9233.2|9248.2|9233.2|9248.2|9233.2|9248.2|9233.2|0
1630428710000|2021-08-31 16:51:50|9247.7|9232.7|9247.4|9232.4|9248.1|9233.1|9247.4|9232.4|2
1630428720000|2021-08-31 16:52:00|9247.1|9232.1|9241.6|9226.6|9247.1|9232.1|9241.6|9226.6|17
1630428730000|2021-08-31 16:52:10|9241.1|9226.1|9241.2|9226.2|9241.2|9226.2|9240.7|9225.7|0
1630428740000|2021-08-31 16:52:20|9241.6|9226.6|9241.7|9226.7|9241.7|9226.7|9241.6|9226.6|2
1630428750000|2021-08-31 16:52:30|9241.4|9226.4|9241.7|9226.7|9241.7|9226.7|9241.2|9226.2|1
1630428760000|2021-08-31 16:52:40|||||||||1
1630428770000|2021-08-31 16:52:50|9241.9|9226.9|9242.2|9227.2|9242.2|9227.2|9241.9|9226.9|4
1630428780000|2021-08-31 16:53:00|9242.4|9227.4|9245|9230|9245|9230|9242.4|9227.4|12
1630428790000|2021-08-31 16:53:10|9245.9|9230.9|9233.4|9218.4|9245.9|9230.9|9233.4|9218.4|58
1630428800000|2021-08-31 16:53:20|9232.8|9217.8|9235.3|9220.3|9235.3|9220.3|9232.4|9217.4|1
1630428810000|2021-08-31 16:53:30|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|0
1630428820000|2021-08-31 16:53:40|||||||||1
1630428830000|2021-08-31 16:53:50|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|1
1630428840000|2021-08-31 16:54:00|9233.8|9218.8|9233.3|9218.3|9233.8|9218.8|9232.8|9217.8|2
1630428850000|2021-08-31 16:54:10|9233|9218|9233.1|9218.1|9233.1|9218.1|9232.8|9217.8|0
1630428860000|2021-08-31 16:54:20|9232.8|9217.8|9231.3|9216.3|9232.8|9217.8|9230.8|9215.8|4
1630428880000|2021-08-31 16:54:40|9230.8|9215.8|9231.1|9216.1|9231.1|9216.1|9230.8|9215.8|2
1630428890000|2021-08-31 16:54:50|9231.3|9216.3|9229.8|9214.8|9231.3|9216.3|9229.8|9214.8|1
1630428900000|2021-08-31 16:55:00|9229.6|9214.6|9234.4|9219.4|9234.4|9219.4|9229.6|9214.6|6
1630428910000|2021-08-31 16:55:10|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|1
1630428920000|2021-08-31 16:55:20|9234.6|9219.6|9227.8|9212.8|9234.6|9219.6|9227.8|9212.8|3
1630428930000|2021-08-31 16:55:30|9227.6|9212.6|9230.6|9215.6|9230.6|9215.6|9226.6|9211.6|9
1630428940000|2021-08-31 16:55:40|9230.3|9215.3|9230.1|9215.1|9230.3|9215.3|9230.1|9215.1|0
1630428950000|2021-08-31 16:55:50|9229.8|9214.8|9230.5|9215.5|9230.5|9215.5|9229.1|9214.1|2
1630428960000|2021-08-31 16:56:00|9231.1|9216.1|9230.1|9215.1|9231.1|9216.1|9230.1|9215.1|1
1630428990000|2021-08-31 16:56:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1630429020000|2021-08-31 16:57:00|9230.1|9215.1|9231.4|9216.4|9231.4|9216.4|9230.1|9215.1|2
1630429040000|2021-08-31 16:57:20|||||||||1
1630429070000|2021-08-31 16:57:50|||||||||1
1630429080000|2021-08-31 16:58:00|9231.1|9216.1|9228.8|9213.8|9231.1|9216.1|9228.6|9213.6|5
1630429090000|2021-08-31 16:58:10|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1630429120000|2021-08-31 16:58:40|||||||||1
1630429130000|2021-08-31 16:58:50|9228.1|9213.1|9227.6|9212.6|9228.4|9213.4|9227.6|9212.6|1
1630429140000|2021-08-31 16:59:00|9225.8|9210.8|9227.6|9212.6|9227.6|9212.6|9225.8|9210.8|5
1630429160000|2021-08-31 16:59:20|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|7
1630429170000|2021-08-31 16:59:30|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|0
1630429190000|2021-08-31 16:59:50|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|1
1630429200000|2021-08-31 17:00:00|9232.9|9217.9|9231.6|9216.6|9233.1|9218.1|9231.6|9216.6|3
1630429210000|2021-08-31 17:00:10|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1630429260000|2021-08-31 17:01:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|1
1630429270000|2021-08-31 17:01:10|9228.1|9213.1|9227.6|9212.6|9228.1|9213.1|9227.6|9212.6|0
1630429280000|2021-08-31 17:01:20|9227.3|9212.3|9226.3|9211.3|9227.3|9212.3|9226.3|9211.3|2
1630429290000|2021-08-31 17:01:30|9226.8|9211.8|9228.6|9213.6|9229.1|9214.1|9226.8|9211.8|8
1630429300000|2021-08-31 17:01:40|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9227.9|9212.9|1
1630429310000|2021-08-31 17:01:50|9231.9|9216.9|9231.4|9216.4|9231.9|9216.9|9231.4|9216.4|7
1630429320000|2021-08-31 17:02:00|9230.1|9215.1|9229.9|9214.9|9230.1|9215.1|9229.4|9214.4|0
1630429330000|2021-08-31 17:02:10|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|0
1630429360000|2021-08-31 17:02:40|9229.9|9214.9|9229.7|9214.7|9229.9|9214.9|9229.7|9214.7|1
1630429370000|2021-08-31 17:02:50|||||||||1
1630429420000|2021-08-31 17:03:40|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|2
1630429430000|2021-08-31 17:03:50|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|1
1630429440000|2021-08-31 17:04:00|9229.4|9214.4|9226.4|9211.4|9229.4|9214.4|9226.4|9211.4|4
1630429450000|2021-08-31 17:04:10|9226.1|9211.1|9229.4|9214.4|9229.4|9214.4|9225.9|9210.9|2
1630429460000|2021-08-31 17:04:20|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|1
1630429490000|2021-08-31 17:04:50|9230.2|9215.2|9230.6|9215.6|9230.6|9215.6|9230.2|9215.2|1
1630429500000|2021-08-31 17:05:00|9231.9|9216.9|9234.6|9219.6|9236.1|9221.1|9231.9|9216.9|7
1630429520000|2021-08-31 17:05:20|9235.2|9220.2|9233.6|9218.6|9236.5|9221.5|9233.6|9218.6|2
1630429540000|2021-08-31 17:05:40|9233.3|9218.3|9232.6|9217.6|9233.4|9218.4|9232.6|9217.6|11
1630429550000|2021-08-31 17:05:50|9232.1|9217.1|9232.4|9217.4|9232.6|9217.6|9232.1|9217.1|0
1630429560000|2021-08-31 17:06:00|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1630429580000|2021-08-31 17:06:20|9232.3|9217.3|9232.4|9217.4|9232.4|9217.4|9232.3|9217.3|0
1630429590000|2021-08-31 17:06:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1630429600000|2021-08-31 17:06:40|||||||||1
1630429610000|2021-08-31 17:06:50|9232.3|9217.3|9231.6|9216.6|9232.3|9217.3|9231.6|9216.6|1
1630429620000|2021-08-31 17:07:00|9232.1|9217.1|9235.1|9220.1|9237.1|9222.1|9232.1|9217.1|4
1630429640000|2021-08-31 17:07:20|9234.1|9219.1|9233.1|9218.1|9234.1|9219.1|9233.1|9218.1|1
1630429660000|2021-08-31 17:07:40|9233.4|9218.4|9235.1|9220.1|9235.1|9220.1|9233.4|9218.4|3
1630429670000|2021-08-31 17:07:50|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|1
1630429680000|2021-08-31 17:08:00|9234.2|9219.2|9234.5|9219.5|9234.5|9219.5|9234.2|9219.2|3
1630429690000|2021-08-31 17:08:10|9235.5|9220.5|9239.1|9224.1|9240.6|9225.6|9235.5|9220.5|8
1630429700000|2021-08-31 17:08:20|9237.1|9222.1|9236.4|9221.4|9237.1|9222.1|9236.4|9221.4|1
1630429710000|2021-08-31 17:08:30|9240.4|9225.4|9240.9|9225.9|9240.9|9225.9|9240.2|9225.2|33
1630429720000|2021-08-31 17:08:40|||||||||1
1630429730000|2021-08-31 17:08:50|9241.5|9226.5|9242.9|9227.9|9242.9|9227.9|9241.5|9226.5|14
1630429740000|2021-08-31 17:09:00|9242.4|9227.4|9240.4|9225.4|9242.4|9227.4|9239.9|9224.9|21
1630429760000|2021-08-31 17:09:20|9239.9|9224.9|9237.4|9222.4|9239.9|9224.9|9237.4|9222.4|4
1630429770000|2021-08-31 17:09:30|9237.1|9222.1|9236.9|9221.9|9237.1|9222.1|9236.9|9221.9|1
1630429800000|2021-08-31 17:10:00|9237.4|9222.4|9236.9|9221.9|9237.4|9222.4|9236.9|9221.9|2
1630429810000|2021-08-31 17:10:10|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|2
1630429820000|2021-08-31 17:10:20|9238.3|9223.3|9239.5|9224.5|9239.5|9224.5|9238.3|9223.3|1
1630429860000|2021-08-31 17:11:00|9240|9225|9239.5|9224.5|9242|9227|9239.5|9224.5|19
1630429880000|2021-08-31 17:11:20|9240.5|9225.5|9240.5|9225.5|9241|9226|9240.5|9225.5|1
1630429950000|2021-08-31 17:12:30|9240|9225|9240.4|9225.4|9240.4|9225.4|9240|9225|17
1630429980000|2021-08-31 17:13:00|9241.7|9226.7|9241.7|9226.7|9241.7|9226.7|9241.7|9226.7|8
1630430020000|2021-08-31 17:13:40|9245.5|9230.5|9248|9233|9249.5|9234.5|9245.5|9230.5|9
1630430030000|2021-08-31 17:13:50|9247.7|9232.7|9245.5|9230.5|9247.7|9232.7|9244.8|9229.8|5
1630430040000|2021-08-31 17:14:00|9245.9|9230.9|9245|9230|9245.9|9230.9|9245|9230|0
1630430060000|2021-08-31 17:14:20|||||||||1
1630430100000|2021-08-31 17:15:00|9244.9|9229.9|9244.9|9229.9|9245.4|9230.4|9244.9|9229.9|1
1630430110000|2021-08-31 17:15:10|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|1
1630430140000|2021-08-31 17:15:40|||||||||2
1630430160000|2021-08-31 17:16:00|||||||||1
1630430200000|2021-08-31 17:16:40|9244.5|9229.5|9245.4|9230.4|9245.4|9230.4|9244.5|9229.5|2
1630430210000|2021-08-31 17:16:50|||||||||1
1630430260000|2021-08-31 17:17:40|9245.7|9230.7|9245.5|9230.5|9245.7|9230.7|9245.5|9230.5|5
1630430270000|2021-08-31 17:17:50|9244.5|9229.5|9244.5|9229.5|9244.5|9229.5|9244.5|9229.5|3
1630430280000|2021-08-31 17:18:00|9244.4|9229.4|9242.5|9227.5|9244.4|9229.4|9241.5|9226.5|7
1630430290000|2021-08-31 17:18:10|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|7
1630430330000|2021-08-31 17:18:50|9242.5|9227.5|9242|9227|9243|9228|9242|9227|4
1630430340000|2021-08-31 17:19:00|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|9242|9227|9
1630430350000|2021-08-31 17:19:10|9247.5|9232.5|9246.5|9231.5|9247.5|9232.5|9246.2|9231.2|31
1630430360000|2021-08-31 17:19:20|9251|9236|9255.2|9240.2|9255.7|9240.7|9251|9236|54
1630430370000|2021-08-31 17:19:30|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|2
1630430390000|2021-08-31 17:19:50|9254.5|9239.5|9254.5|9239.5|9254.5|9239.5|9254.5|9239.5|8
1630430400000|2021-08-31 17:20:00|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|0
1630430440000|2021-08-31 17:20:40|9255.3|9240.3|9256.4|9241.4|9257.2|9242.2|9254.7|9239.7|7
1630430450000|2021-08-31 17:20:50|9256.2|9241.2|9256.7|9241.7|9258.2|9243.2|9254.4|9239.4|6
1630430460000|2021-08-31 17:21:00|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.2|9240.2|1
1630430470000|2021-08-31 17:21:10|9255|9240|9253.2|9238.2|9255|9240|9252.5|9237.5|2
1630430480000|2021-08-31 17:21:20|9253.4|9238.4|9253.2|9238.2|9253.4|9238.4|9253.2|9238.2|2
1630430490000|2021-08-31 17:21:30|9253.5|9238.5|9254.9|9239.9|9255.2|9240.2|9253.5|9238.5|2
1630430500000|2021-08-31 17:21:40|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630430520000|2021-08-31 17:22:00|9255|9240|9255.2|9240.2|9255.2|9240.2|9255|9240|1
1630430530000|2021-08-31 17:22:10|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|0
1630430550000|2021-08-31 17:22:30|9255.5|9240.5|9254.2|9239.2|9255.5|9240.5|9254.2|9239.2|3
1630430560000|2021-08-31 17:22:40|9253|9238|9252.9|9237.9|9253.2|9238.2|9251.9|9236.9|4
1630430590000|2021-08-31 17:23:10|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1630430610000|2021-08-31 17:23:30|9251.9|9236.9|9251.9|9236.9|9251.9|9236.9|9251.9|9236.9|1
1630430620000|2021-08-31 17:23:40|9251.7|9236.7|9251.4|9236.4|9251.7|9236.7|9251.4|9236.4|0
1630430630000|2021-08-31 17:23:50|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|1
1630430640000|2021-08-31 17:24:00|9251.7|9236.7|9254.2|9239.2|9255.2|9240.2|9251.5|9236.5|4
1630430650000|2021-08-31 17:24:10|9254|9239|9254|9239|9254|9239|9254|9239|0
1630430670000|2021-08-31 17:24:30|9254.2|9239.2|9254|9239|9254.5|9239.5|9254|9239|2
1630430700000|2021-08-31 17:25:00|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|0
1630430710000|2021-08-31 17:25:10|9252|9237|9252|9237|9252|9237|9252|9237|0
1630430720000|2021-08-31 17:25:20|9252.4|9237.4|9253|9238|9253|9238|9252.4|9237.4|3
1630430740000|2021-08-31 17:25:40|9253.3|9238.3|9255|9240|9255|9240|9253.3|9238.3|1
1630430750000|2021-08-31 17:25:50|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|2
1630430760000|2021-08-31 17:26:00|9259.5|9244.5|9258.5|9243.5|9259.5|9244.5|9258|9243|1
1630430770000|2021-08-31 17:26:10|9259|9244|9260|9245|9260|9245|9259|9244|1
1630430790000|2021-08-31 17:26:30|||||||||4
1630430800000|2021-08-31 17:26:40|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|9257.5|9242.5|2
1630430830000|2021-08-31 17:27:10|9260|9245|9260|9245|9260|9245|9260|9245|0
1630430850000|2021-08-31 17:27:30|||||||||1
1630430860000|2021-08-31 17:27:40|9258|9243|9258.5|9243.5|9258.5|9243.5|9258|9243|9
1630430870000|2021-08-31 17:27:50|9258|9243|9258|9243|9258|9243|9258|9243|0
1630430880000|2021-08-31 17:28:00|9257.5|9242.5|9257.4|9242.4|9258|9243|9257|9242|7
1630430890000|2021-08-31 17:28:10|9258|9243|9258.5|9243.5|9258.5|9243.5|9258|9243|9
1630430900000|2021-08-31 17:28:20|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|1
1630430910000|2021-08-31 17:28:30|9260.8|9245.8|9261.5|9246.5|9262.8|9247.8|9260.8|9245.8|3
1630430920000|2021-08-31 17:28:40|9261|9246|9261.5|9246.5|9261.5|9246.5|9261|9246|2
1630430930000|2021-08-31 17:28:50|9262.4|9247.4|9262.8|9247.8|9262.8|9247.8|9262.4|9247.4|4
1630430940000|2021-08-31 17:29:00|||||||||1
1630430950000|2021-08-31 17:29:10|9262.1|9247.1|9263.3|9248.3|9263.3|9248.3|9262.1|9247.1|1
1630430960000|2021-08-31 17:29:20|9261|9246|9262.3|9247.3|9262.3|9247.3|9261|9246|2
1630430970000|2021-08-31 17:29:30|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|0
1630431000000|2021-08-31 17:30:00|9263.1|9248.1|9263.3|9248.3|9263.3|9248.3|9263.1|9248.1|0
1630431010000|2021-08-31 17:30:10|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630431020000|2021-08-31 17:30:20|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|8
1630431030000|2021-08-31 17:30:30|9262.4|9247.4|9262.1|9247.1|9262.4|9247.4|9262.1|9247.1|1
1630431040000|2021-08-31 17:30:40|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|2
1630431070000|2021-08-31 17:31:10|9267.8|9252.8|9268.3|9253.3|9268.3|9253.3|9267.8|9252.8|2
1630431080000|2021-08-31 17:31:20|9268.8|9253.8|9270.3|9255.3|9270.3|9255.3|9268.8|9253.8|1
1630431100000|2021-08-31 17:31:40|9269.8|9254.8|9269.6|9254.6|9269.8|9254.8|9269.6|9254.6|0
1630431110000|2021-08-31 17:31:50|||||||||1
1630431120000|2021-08-31 17:32:00|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|3
1630431180000|2021-08-31 17:33:00|9268.1|9253.1|9266.6|9251.6|9268.1|9253.1|9266.1|9251.1|2
1630431200000|2021-08-31 17:33:20|||||||||1
1630431230000|2021-08-31 17:33:50|9261.5|9246.5|9263.6|9248.6|9264.4|9249.4|9261.5|9246.5|6
1630431240000|2021-08-31 17:34:00|9264.1|9249.1|9264.8|9249.8|9264.8|9249.8|9264.1|9249.1|1
1630431250000|2021-08-31 17:34:10|9264.3|9249.3|9263.3|9248.3|9264.3|9249.3|9263.3|9248.3|2
1630431270000|2021-08-31 17:34:30|9265.8|9250.8|9264.8|9249.8|9265.8|9250.8|9264.8|9249.8|10
1630431280000|2021-08-31 17:34:40|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|0
1630431290000|2021-08-31 17:34:50|9265|9250|9265.3|9250.3|9265.3|9250.3|9264.8|9249.8|1
1630431340000|2021-08-31 17:35:40|9265.6|9250.6|9271.8|9256.8|9272.3|9257.3|9265.6|9250.6|2
1630431380000|2021-08-31 17:36:20|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|0
1630431400000|2021-08-31 17:36:40|9270.3|9255.3|9274.8|9259.8|9274.8|9259.8|9270.3|9255.3|10
1630431410000|2021-08-31 17:36:50|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|0
1630431420000|2021-08-31 17:37:00|9273.9|9258.9|9273.3|9258.3|9273.9|9258.9|9273.3|9258.3|0
1630431430000|2021-08-31 17:37:10|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|1
1630431450000|2021-08-31 17:37:30|9267.8|9252.8|9270.3|9255.3|9270.3|9255.3|9267.8|9252.8|1
1630431460000|2021-08-31 17:37:40|9269.4|9254.4|9266.8|9251.8|9269.4|9254.4|9266.8|9251.8|0
1630431470000|2021-08-31 17:37:50|9263.8|9248.8|9265.8|9250.8|9265.8|9250.8|9263.8|9248.8|3
1630431480000|2021-08-31 17:38:00|9269.9|9254.9|9273.9|9258.9|9275.1|9260.1|9269.9|9254.9|9
1630431490000|2021-08-31 17:38:10|9273.6|9258.6|9273.8|9258.8|9273.8|9258.8|9273.6|9258.6|6
1630431500000|2021-08-31 17:38:20|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|3
1630431510000|2021-08-31 17:38:30|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1630431530000|2021-08-31 17:38:50|9268.3|9253.3|9268.8|9253.8|9268.8|9253.8|9268.3|9253.3|3
1630431540000|2021-08-31 17:39:00|9267.4|9252.4|9266.6|9251.6|9268|9253|9263.8|9248.8|23
1630431550000|2021-08-31 17:39:10|9267.3|9252.3|9266|9251|9267.3|9252.3|9265.8|9250.8|5
1630431570000|2021-08-31 17:39:30|9265.7|9250.7|9265.5|9250.5|9265.7|9250.7|9265.5|9250.5|0
1630431580000|2021-08-31 17:39:40|9265.1|9250.1|9264.9|9249.9|9265.1|9250.1|9264.6|9249.6|2
1630431590000|2021-08-31 17:39:50|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|2
1630431600000|2021-08-31 17:40:00|9264.6|9249.6|9260.4|9245.4|9264.6|9249.6|9260.4|9245.4|2
1630431610000|2021-08-31 17:40:10|9260|9245|9260|9245|9260|9245|9260|9245|11
1630431620000|2021-08-31 17:40:20|||||||||1
1630431630000|2021-08-31 17:40:30|9259.5|9244.5|9264|9249|9264|9249|9259|9244|8
1630431640000|2021-08-31 17:40:40|9263.4|9248.4|9265|9250|9265|9250|9263|9248|2
1630431650000|2021-08-31 17:40:50|9267.2|9252.2|9267.5|9252.5|9267.5|9252.5|9267.2|9252.2|1
1630431660000|2021-08-31 17:41:00|9267.8|9252.8|9269.5|9254.5|9269.5|9254.5|9267.8|9252.8|0
1630431670000|2021-08-31 17:41:10|9270|9255|9270|9255|9270|9255|9270|9255|0
1630431700000|2021-08-31 17:41:40|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|1
1630431720000|2021-08-31 17:42:00|9267|9252|9267|9252|9267|9252|9267|9252|0
1630431730000|2021-08-31 17:42:10|9266.7|9251.7|9266.5|9251.5|9266.7|9251.7|9266.5|9251.5|0
1630431740000|2021-08-31 17:42:20|9263|9248|9263.5|9248.5|9263.5|9248.5|9263|9248|1
1630431750000|2021-08-31 17:42:30|9262.5|9247.5|9262|9247|9262.5|9247.5|9262|9247|0
1630431780000|2021-08-31 17:43:00|9261.4|9246.4|9263|9248|9263|9248|9261|9246|3
1630431790000|2021-08-31 17:43:10|9265.7|9250.7|9268|9253|9268|9253|9265.7|9250.7|4
1630431800000|2021-08-31 17:43:20|||||||||1
1630431830000|2021-08-31 17:43:50|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|1
1630431840000|2021-08-31 17:44:00|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|1
1630431870000|2021-08-31 17:44:30|9265.9|9250.9|9266|9251|9266|9251|9265.5|9250.5|2
1630431890000|2021-08-31 17:44:50|9265.8|9250.8|9265.5|9250.5|9265.8|9250.8|9265.5|9250.5|1
1630431900000|2021-08-31 17:45:00|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1630431910000|2021-08-31 17:45:10|9266|9251|9266.5|9251.5|9266.5|9251.5|9266|9251|0
1630431930000|2021-08-31 17:45:30|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1630431940000|2021-08-31 17:45:40|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|1
1630431950000|2021-08-31 17:45:50|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|1
1630431960000|2021-08-31 17:46:00|9263.5|9248.5|9262.8|9247.8|9263.5|9248.5|9262.8|9247.8|0
1630431970000|2021-08-31 17:46:10|9264.1|9249.1|9267.8|9252.8|9267.8|9252.8|9264.1|9249.1|7
1630431980000|2021-08-31 17:46:20|9270.8|9255.8|9271.8|9256.8|9271.8|9256.8|9270.8|9255.8|3
1630431990000|2021-08-31 17:46:30|9272.3|9257.3|9268.1|9253.1|9272.3|9257.3|9268.1|9253.1|6
1630432000000|2021-08-31 17:46:40|9268.3|9253.3|9266.5|9251.5|9268.5|9253.5|9266.5|9251.5|7
1630432010000|2021-08-31 17:46:50|9266.8|9251.8|9267|9252|9267|9252|9266.8|9251.8|0
1630432020000|2021-08-31 17:47:00|9267.7|9252.7|9268.7|9253.7|9268.7|9253.7|9267.7|9252.7|7
1630432030000|2021-08-31 17:47:10|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1630432040000|2021-08-31 17:47:20|9271.8|9256.8|9273.6|9258.6|9273.6|9258.6|9271.8|9256.8|1
1630432050000|2021-08-31 17:47:30|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|0
1630432070000|2021-08-31 17:47:50|9272.8|9257.8|9273.1|9258.1|9273.1|9258.1|9272.8|9257.8|0
1630432080000|2021-08-31 17:48:00|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1630432090000|2021-08-31 17:48:10|9274.1|9259.1|9277.2|9262.2|9277.2|9262.2|9274.1|9259.1|7
1630432100000|2021-08-31 17:48:20|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1630432110000|2021-08-31 17:48:30|9276|9261|9276.3|9261.3|9276.5|9261.5|9276|9261|1
1630432130000|2021-08-31 17:48:50|9276.8|9261.8|9277.2|9262.2|9277.2|9262.2|9276.8|9261.8|2
1630432140000|2021-08-31 17:49:00|9277.5|9262.5|9277.7|9262.7|9277.7|9262.7|9277.5|9262.5|8
1630432150000|2021-08-31 17:49:10|9277.5|9262.5|9275.5|9260.5|9277.5|9262.5|9275.5|9260.5|3
1630432170000|2021-08-31 17:49:30|9276.8|9261.8|9276.7|9261.7|9276.8|9261.8|9276.7|9261.7|6
1630432180000|2021-08-31 17:49:40|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1630432190000|2021-08-31 17:49:50|9276.7|9261.7|9277|9262|9277|9262|9276.7|9261.7|6
1630432200000|2021-08-31 17:50:00|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1630432230000|2021-08-31 17:50:30|9286.3|9271.3|9287.3|9272.3|9287.3|9272.3|9286.3|9271.3|1
1630432240000|2021-08-31 17:50:40|9283.8|9268.8|9288.3|9273.3|9288.3|9273.3|9283.8|9268.8|3
1630432250000|2021-08-31 17:50:50|9287.8|9272.8|9287.8|9272.8|9288.3|9273.3|9287.8|9272.8|3
1630432260000|2021-08-31 17:51:00|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|2
1630432270000|2021-08-31 17:51:10|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|0
1630432280000|2021-08-31 17:51:20|9286.8|9271.8|9286.8|9271.8|9287.1|9272.1|9286.8|9271.8|1
1630432290000|2021-08-31 17:51:30|9287.3|9272.3|9287|9272|9287.3|9272.3|9287|9272|20
1630432300000|2021-08-31 17:51:40|9286.8|9271.8|9287.3|9272.3|9287.3|9272.3|9286.8|9271.8|0
1630432320000|2021-08-31 17:52:00|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|2
1630432330000|2021-08-31 17:52:10|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|0
1630432350000|2021-08-31 17:52:30|9286.4|9271.4|9286.1|9271.1|9286.4|9271.4|9286.1|9271.1|1
1630432360000|2021-08-31 17:52:40|9285.9|9270.9|9285.4|9270.4|9285.9|9270.9|9285.4|9270.4|0
1630432370000|2021-08-31 17:52:50|9286.4|9271.4|9285.4|9270.4|9286.4|9271.4|9285.4|9270.4|4
1630432380000|2021-08-31 17:53:00|9285.1|9270.1|9285.4|9270.4|9285.9|9270.9|9284.9|9269.9|1
1630432390000|2021-08-31 17:53:10|9284.5|9269.5|9284.4|9269.4|9284.9|9269.9|9284.4|9269.4|3
1630432400000|2021-08-31 17:53:20|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|1
1630432410000|2021-08-31 17:53:30|||||||||1
1630432440000|2021-08-31 17:54:00|9282.4|9267.4|9281.9|9266.9|9282.4|9267.4|9281.9|9266.9|2
1630432460000|2021-08-31 17:54:20|||||||||1
1630432470000|2021-08-31 17:54:30|9282.7|9267.7|9287.3|9272.3|9287.3|9272.3|9282.7|9267.7|6
1630432480000|2021-08-31 17:54:40|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.8|9271.8|1
1630432490000|2021-08-31 17:54:50|9287.9|9272.9|9287.9|9272.9|9287.9|9272.9|9287.9|9272.9|0
1630432510000|2021-08-31 17:55:10|9287.6|9272.6|9287.4|9272.4|9287.6|9272.6|9287.4|9272.4|0
1630432520000|2021-08-31 17:55:20|9289.9|9274.9|9289.9|9274.9|9290.4|9275.4|9289.9|9274.9|4
1630432530000|2021-08-31 17:55:30|9290.4|9275.4|9289.9|9274.9|9290.9|9275.9|9289.9|9274.9|6
1630432550000|2021-08-31 17:55:50|9290.3|9275.3|9286.4|9271.4|9290.4|9275.4|9286.4|9271.4|8
1630432560000|2021-08-31 17:56:00|9288.4|9273.4|9289.9|9274.9|9289.9|9274.9|9284.9|9269.9|12
1630432570000|2021-08-31 17:56:10|9289|9274|9286.4|9271.4|9289|9274|9286.4|9271.4|8
1630432590000|2021-08-31 17:56:30|9286.1|9271.1|9283.9|9268.9|9286.1|9271.1|9283.9|9268.9|2
1630432600000|2021-08-31 17:56:40|9283.4|9268.4|9278.1|9263.1|9283.4|9268.4|9278.1|9263.1|3
1630432610000|2021-08-31 17:56:50|9278.4|9263.4|9278.9|9263.9|9279.4|9264.4|9278.4|9263.4|1
1630432620000|2021-08-31 17:57:00|9277.3|9262.3|9276.6|9261.6|9277.3|9262.3|9276.6|9261.6|6
1630432630000|2021-08-31 17:57:10|9276.1|9261.1|9276.4|9261.4|9276.4|9261.4|9276.1|9261.1|0
1630432640000|2021-08-31 17:57:20|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|0
1630432650000|2021-08-31 17:57:30|9275.8|9260.8|9274.5|9259.5|9275.9|9260.9|9274.5|9259.5|2
1630432660000|2021-08-31 17:57:40|9274.8|9259.8|9275.4|9260.4|9276.4|9261.4|9273.6|9258.6|17
1630432670000|2021-08-31 17:57:50|9276.6|9261.6|9276.3|9261.3|9276.6|9261.6|9276.3|9261.3|0
1630432690000|2021-08-31 17:58:10|||||||||1
1630432700000|2021-08-31 17:58:20|9276.4|9261.4|9276.3|9261.3|9276.4|9261.4|9276.3|9261.3|2
1630432710000|2021-08-31 17:58:30|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|3
1630432720000|2021-08-31 17:58:40|9274.1|9259.1|9273.6|9258.6|9274.1|9259.1|9273.6|9258.6|18
1630432730000|2021-08-31 17:58:50|9274.3|9259.3|9274.4|9259.4|9274.4|9259.4|9273.9|9258.9|16
1630432770000|2021-08-31 17:59:30|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|2
1630432780000|2021-08-31 17:59:40|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|0
1630432790000|2021-08-31 17:59:50|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1630432800000|2021-08-31 18:00:00|9276.4|9261.4|9274.4|9259.4|9276.4|9261.4|9274.4|9259.4|4
1630432810000|2021-08-31 18:00:10|9275.9|9260.9|9276.4|9261.4|9276.4|9261.4|9275.9|9260.9|3
1630432820000|2021-08-31 18:00:20|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9274.4|9259.4|4
1630432830000|2021-08-31 18:00:30|||||||||2
1630432840000|2021-08-31 18:00:40|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1630432850000|2021-08-31 18:00:50|9275.8|9260.8|9275.4|9260.4|9275.9|9260.9|9275.4|9260.4|5
1630432860000|2021-08-31 18:01:00|9274.9|9259.9|9266.4|9251.4|9274.9|9259.9|9266.4|9251.4|3
1630432870000|2021-08-31 18:01:10|9270.9|9255.9|9271.4|9256.4|9271.4|9256.4|9270.9|9255.9|8
1630432880000|2021-08-31 18:01:20|9272.5|9257.5|9271.1|9256.1|9272.5|9257.5|9271.1|9256.1|2
1630432890000|2021-08-31 18:01:30|9270.9|9255.9|9276.2|9261.2|9277.4|9262.4|9270.9|9255.9|13
1630432900000|2021-08-31 18:01:40|9274.5|9259.5|9273.4|9258.4|9274.9|9259.9|9273.4|9258.4|4
1630432910000|2021-08-31 18:01:50|9271.9|9256.9|9272.8|9257.8|9272.8|9257.8|9271.6|9256.6|1
1630432920000|2021-08-31 18:02:00|||||||||1
1630432940000|2021-08-31 18:02:20|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|1
1630432950000|2021-08-31 18:02:30|9272.3|9257.3|9272.4|9257.4|9272.4|9257.4|9269.9|9254.9|11
1630432970000|2021-08-31 18:02:50|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|2
1630432980000|2021-08-31 18:03:00|9273.6|9258.6|9275.8|9260.8|9275.8|9260.8|9273.6|9258.6|22
1630432990000|2021-08-31 18:03:10|9272.2|9257.2|9271|9256|9272.2|9257.2|9270.8|9255.8|10
1630433000000|2021-08-31 18:03:20|9270.3|9255.3|9270|9255|9270.3|9255.3|9270|9255|24
1630433010000|2021-08-31 18:03:30|9269.5|9254.5|9267.5|9252.5|9269.5|9254.5|9267.5|9252.5|10
1630433020000|2021-08-31 18:03:40|9267.8|9252.8|9268|9253|9268|9253|9267.8|9252.8|1
1630433030000|2021-08-31 18:03:50|9269|9254|9267.2|9252.2|9269|9254|9265.5|9250.5|4
1630433040000|2021-08-31 18:04:00|9266.7|9251.7|9261|9246|9266.7|9251.7|9261|9246|6
1630433050000|2021-08-31 18:04:10|9258.5|9243.5|9257.7|9242.7|9258.5|9243.5|9257.7|9242.7|6
1630433060000|2021-08-31 18:04:20|9257.3|9242.3|9257.2|9242.2|9257.7|9242.7|9256.7|9241.7|5
1630433070000|2021-08-31 18:04:30|9256.4|9241.4|9251.7|9236.7|9256.4|9241.4|9251.7|9236.7|6
1630433080000|2021-08-31 18:04:40|9249.2|9234.2|9250.2|9235.2|9250.2|9235.2|9247.7|9232.7|5
1630433090000|2021-08-31 18:04:50|9256.7|9241.7|9256|9241|9256.8|9241.8|9255.3|9240.3|6
1630433100000|2021-08-31 18:05:00|9256.5|9241.5|9254|9239|9256.5|9241.5|9253.5|9238.5|8
1630433110000|2021-08-31 18:05:10|9254.2|9239.2|9253.7|9238.7|9254.2|9239.2|9253.7|9238.7|2
1630433120000|2021-08-31 18:05:20|9252.7|9237.7|9253.2|9238.2|9253.2|9238.2|9252.7|9237.7|18
1630433130000|2021-08-31 18:05:30|9252.7|9237.7|9252.3|9237.3|9252.7|9237.7|9252.3|9237.3|20
1630433140000|2021-08-31 18:05:40|9252.2|9237.2|9249.2|9234.2|9252.3|9237.3|9249.2|9234.2|13
1630433150000|2021-08-31 18:05:50|9249|9234|9248.7|9233.7|9249|9234|9248.7|9233.7|1
1630433160000|2021-08-31 18:06:00|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1630433190000|2021-08-31 18:06:30|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|1
1630433200000|2021-08-31 18:06:40|9247|9232|9246.3|9231.3|9247|9232|9246.3|9231.3|10
1630433210000|2021-08-31 18:06:50|9246.7|9231.7|9250.2|9235.2|9252.2|9237.2|9246.7|9231.7|12
1630433220000|2021-08-31 18:07:00|9250.7|9235.7|9248|9233|9252.7|9237.7|9248|9233|19
1630433230000|2021-08-31 18:07:10|9247.7|9232.7|9243.7|9228.7|9247.7|9232.7|9243.7|9228.7|9
1630433240000|2021-08-31 18:07:20|9243.2|9228.2|9241|9226|9243.2|9228.2|9241|9226|3
1630433250000|2021-08-31 18:07:30|9240.5|9225.5|9239.2|9224.2|9240.5|9225.5|9239.2|9224.2|3
1630433260000|2021-08-31 18:07:40|9240.1|9225.1|9240|9225|9240.2|9225.2|9239.8|9224.8|7
1630433270000|2021-08-31 18:07:50|9240.5|9225.5|9241|9226|9241|9226|9240.5|9225.5|0
1630433280000|2021-08-31 18:08:00|9242.3|9227.3|9240.5|9225.5|9242.3|9227.3|9240.5|9225.5|8
1630433290000|2021-08-31 18:08:10|9242.1|9227.1|9242.8|9227.8|9254|9239|9242.1|9227.1|39
1630433300000|2021-08-31 18:08:20|9242.5|9227.5|9242.8|9227.8|9242.8|9227.8|9242.5|9227.5|1
1630433310000|2021-08-31 18:08:30|9243.2|9228.2|9242.3|9227.3|9243.2|9228.2|9242.3|9227.3|2
1630433320000|2021-08-31 18:08:40|9244.7|9229.7|9244.7|9229.7|9244.7|9229.7|9244.7|9229.7|2
1630433330000|2021-08-31 18:08:50|9246.7|9231.7|9245|9230|9246.7|9231.7|9244.8|9229.8|10
1630433340000|2021-08-31 18:09:00|9245.3|9230.3|9243.1|9228.1|9246.8|9231.8|9243.1|9228.1|9
1630433350000|2021-08-31 18:09:10|9242.2|9227.2|9242.2|9227.2|9242.2|9227.2|9242.2|9227.2|2
1630433360000|2021-08-31 18:09:20|9241.8|9226.8|9241.7|9226.7|9241.8|9226.8|9241.7|9226.7|1
1630433370000|2021-08-31 18:09:30|9241.2|9226.2|9240.2|9225.2|9241.2|9226.2|9240.2|9225.2|34
1630433380000|2021-08-31 18:09:40|||||||||40
1630433390000|2021-08-31 18:09:50|9239.6|9224.6|9238.7|9223.7|9239.6|9224.6|9238.7|9223.7|4
1630433400000|2021-08-31 18:10:00|9236.4|9221.4|9235.3|9220.3|9236.4|9221.4|9234.8|9219.8|31
1630433410000|2021-08-31 18:10:10|9235|9220|9234.8|9219.8|9235|9220|9234.8|9219.8|0
1630433420000|2021-08-31 18:10:20|||||||||1
1630433430000|2021-08-31 18:10:30|9233.9|9218.9|9233.1|9218.1|9233.9|9218.9|9232.1|9217.1|18
1630433440000|2021-08-31 18:10:40|9233.6|9218.6|9227.1|9212.1|9233.6|9218.6|9227.1|9212.1|37
1630433450000|2021-08-31 18:10:50|9228.1|9213.1|9231.1|9216.1|9232.6|9217.6|9228.1|9213.1|10
1630433460000|2021-08-31 18:11:00|9229.8|9214.8|9227.1|9212.1|9229.8|9214.8|9226.7|9211.7|45
1630433470000|2021-08-31 18:11:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|13
1630433480000|2021-08-31 18:11:20|9226.4|9211.4|9225.4|9210.4|9226.4|9211.4|9225.4|9210.4|2
1630433490000|2021-08-31 18:11:30|9224.9|9209.9|9225.2|9210.2|9225.6|9210.6|9222.3|9207.3|20
1630433500000|2021-08-31 18:11:40|9224.6|9209.6|9224.1|9209.1|9225.6|9210.6|9224.1|9209.1|52
1630433510000|2021-08-31 18:11:50|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1630433520000|2021-08-31 18:12:00|9224.7|9209.7|9225.7|9210.7|9226.1|9211.1|9224.7|9209.7|5
1630433530000|2021-08-31 18:12:10|9225.6|9210.6|9224.2|9209.2|9225.6|9210.6|9224.1|9209.1|16
1630433540000|2021-08-31 18:12:20|9223.3|9208.3|9224.2|9209.2|9224.2|9209.2|9222.7|9207.7|9
1630433550000|2021-08-31 18:12:30|9225.7|9210.7|9224.7|9209.7|9225.7|9210.7|9224.2|9209.2|8
1630433560000|2021-08-31 18:12:40|9224.4|9209.4|9224.2|9209.2|9224.9|9209.9|9223.2|9208.2|8
1630433570000|2021-08-31 18:12:50|9223.3|9208.3|9222.4|9207.4|9223.3|9208.3|9222.4|9207.4|3
1630433580000|2021-08-31 18:13:00|9223.4|9208.4|9225.9|9210.9|9225.9|9210.9|9223.4|9208.4|7
1630433590000|2021-08-31 18:13:10|||||||||3
1630433600000|2021-08-31 18:13:20|9226.7|9211.7|9224.4|9209.4|9226.7|9211.7|9222.9|9207.9|72
1630433610000|2021-08-31 18:13:30|9224.7|9209.7|9225.7|9210.7|9226.4|9211.4|9224.2|9209.2|27
1630433620000|2021-08-31 18:13:40|9225.2|9210.2|9227.4|9212.4|9227.7|9212.7|9225.2|9210.2|27
1630433630000|2021-08-31 18:13:50|9226.8|9211.8|9227.7|9212.7|9227.7|9212.7|9225.9|9210.9|46
1630433640000|2021-08-31 18:14:00|9227.4|9212.4|9236.7|9221.7|9236.7|9221.7|9225.9|9210.9|185
1630433650000|2021-08-31 18:14:10|9237.1|9222.1|9233.3|9218.3|9237.7|9222.7|9232|9217|175
1630433660000|2021-08-31 18:14:20|9233.5|9218.5|9231.8|9216.8|9234.8|9219.8|9231.8|9216.8|194
1630433670000|2021-08-31 18:14:30|9231.6|9216.6|9234.3|9219.3|9235.1|9220.1|9231.6|9216.6|135
1630433680000|2021-08-31 18:14:40|9234|9219|9234.1|9219.1|9234.3|9219.3|9232.1|9217.1|178
1630433690000|2021-08-31 18:14:50|9233.2|9218.2|9233.2|9218.2|9234.8|9219.8|9229.1|9214.1|158
1630433700000|2021-08-31 18:15:00|9232.6|9217.6|9231.3|9216.3|9236.6|9221.6|9231.3|9216.3|48
1630433710000|2021-08-31 18:15:10|9230.2|9215.2|9227.9|9212.9|9230.4|9215.4|9226.6|9211.6|15
1630433720000|2021-08-31 18:15:20|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.4|9212.4|11
1630433730000|2021-08-31 18:15:30|9227.7|9212.7|9227.9|9212.9|9227.9|9212.9|9227.4|9212.4|4
1630433740000|2021-08-31 18:15:40|9230.4|9215.4|9230.9|9215.9|9231.4|9216.4|9230.4|9215.4|19
1630433750000|2021-08-31 18:15:50|9230.6|9215.6|9230.4|9215.4|9230.6|9215.6|9230.4|9215.4|0
1630433760000|2021-08-31 18:16:00|9230.7|9215.7|9231.2|9216.2|9232.4|9217.4|9230.4|9215.4|17
1630433770000|2021-08-31 18:16:10|9232.4|9217.4|9231.9|9216.9|9233.4|9218.4|9231.9|9216.9|6
1630433780000|2021-08-31 18:16:20|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|2
1630433790000|2021-08-31 18:16:30|9232.9|9217.9|9233.2|9218.2|9233.4|9218.4|9232.9|9217.9|5
1630433800000|2021-08-31 18:16:40|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9229.9|9214.9|1
1630433810000|2021-08-31 18:16:50|9229.9|9214.9|9230.7|9215.7|9230.7|9215.7|9229.7|9214.7|13
1630433820000|2021-08-31 18:17:00|||||||||5
1630433830000|2021-08-31 18:17:10|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|24
1630433840000|2021-08-31 18:17:20|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|21
1630433850000|2021-08-31 18:17:30|9231.2|9216.2|9231.2|9216.2|9231.4|9216.4|9231.2|9216.2|9
1630433860000|2021-08-31 18:17:40|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|4
1630433870000|2021-08-31 18:17:50|9229.5|9214.5|9229.3|9214.3|9229.5|9214.5|9229.3|9214.3|14
1630433880000|2021-08-31 18:18:00|9229|9214|9229.8|9214.8|9229.8|9214.8|9229|9214|7
1630433890000|2021-08-31 18:18:10|9229|9214|9229.3|9214.3|9229.3|9214.3|9229|9214|5
1630433900000|2021-08-31 18:18:20|9229.7|9214.7|9229.8|9214.8|9229.8|9214.8|9229.7|9214.7|2
1630433910000|2021-08-31 18:18:30|9230.2|9215.2|9230|9215|9230.8|9215.8|9230|9215|33
1630433920000|2021-08-31 18:18:40|||||||||5
1630433930000|2021-08-31 18:18:50|9230.3|9215.3|9230.2|9215.2|9230.5|9215.5|9230.2|9215.2|2
1630433940000|2021-08-31 18:19:00|9230|9215|9230.5|9215.5|9230.5|9215.5|9230|9215|3
1630433950000|2021-08-31 18:19:10|||||||||2
1630433960000|2021-08-31 18:19:20|||||||||2
1630433970000|2021-08-31 18:19:30|||||||||3
1630433980000|2021-08-31 18:19:40|||||||||5
1630433990000|2021-08-31 18:19:50|9230.9|9215.9|9230.7|9215.7|9230.9|9215.9|9230.7|9215.7|12
1630458000000|2021-09-01 01:00:00|9230.9|9215.9|9229.9|9214.9|9230.9|9215.9|9229.4|9214.4|8
1630458010000|2021-09-01 01:00:10|9231.5|9216.5|9251.9|9236.9|9251.9|9236.9|9231.5|9216.5|19
1630458040000|2021-09-01 01:00:40|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|0
1630458050000|2021-09-01 01:00:50|9251.3|9236.3|9256.4|9241.4|9256.4|9241.4|9251.3|9236.3|5
1630458060000|2021-09-01 01:01:00|9256.7|9241.7|9262.9|9247.9|9262.9|9247.9|9256.7|9241.7|13
1630458070000|2021-09-01 01:01:10|9264.2|9249.2|9266.9|9251.9|9266.9|9251.9|9264.2|9249.2|3
1630458080000|2021-09-01 01:01:20|9266.6|9251.6|9268.7|9253.7|9268.7|9253.7|9266.4|9251.4|1
1630458090000|2021-09-01 01:01:30|9268.9|9253.9|9269.4|9254.4|9269.4|9254.4|9268.9|9253.9|0
1630458100000|2021-09-01 01:01:40|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|0
1630458120000|2021-09-01 01:02:00|9270.2|9255.2|9269.3|9254.3|9270.4|9255.4|9269.3|9254.3|0
1630458130000|2021-09-01 01:02:10|9267.4|9252.4|9258.2|9243.2|9268.4|9253.4|9256.9|9241.9|2
1630458140000|2021-09-01 01:02:20|9257.9|9242.9|9264.3|9249.3|9264.3|9249.3|9257.9|9242.9|1
1630458150000|2021-09-01 01:02:30|9264|9249|9268.9|9253.9|9268.9|9253.9|9263.5|9248.5|1
1630458160000|2021-09-01 01:02:40|9268.4|9253.4|9264.3|9249.3|9268.4|9253.4|9263.1|9248.1|12
1630458170000|2021-09-01 01:02:50|9264|9249|9264.3|9249.3|9264.3|9249.3|9264|9249|0
1630458180000|2021-09-01 01:03:00|9264|9249|9268.9|9253.9|9268.9|9253.9|9263.4|9248.4|3
1630458190000|2021-09-01 01:03:10|9268.4|9253.4|9268.9|9253.9|9268.9|9253.9|9268.4|9253.4|0
1630458200000|2021-09-01 01:03:20|9268.4|9253.4|9268.9|9253.9|9268.9|9253.9|9268.4|9253.4|0
1630458210000|2021-09-01 01:03:30|9268.4|9253.4|9268.9|9253.9|9268.9|9253.9|9268.4|9253.4|0
1630458230000|2021-09-01 01:03:50|9269.9|9254.9|9269.4|9254.4|9269.9|9254.9|9269.4|9254.4|2
1630458240000|2021-09-01 01:04:00|9269.5|9254.5|9269.2|9254.2|9269.7|9254.7|9269.2|9254.2|3
1630458250000|2021-09-01 01:04:10|9269.7|9254.7|9272.2|9257.2|9273.7|9258.7|9269.7|9254.7|7
1630458260000|2021-09-01 01:04:20|9271.7|9256.7|9271.2|9256.2|9271.7|9256.7|9271.2|9256.2|4
1630458270000|2021-09-01 01:04:30|9271.7|9256.7|9272.2|9257.2|9276.2|9261.2|9271.7|9256.7|9
1630458280000|2021-09-01 01:04:40|9272.7|9257.7|9271.7|9256.7|9272.7|9257.7|9271.7|9256.7|0
1630458300000|2021-09-01 01:05:00|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|1
1630458310000|2021-09-01 01:05:10|9274.3|9259.3|9277.2|9262.2|9277.2|9262.2|9274.3|9259.3|2
1630458320000|2021-09-01 01:05:20|||||||||13
1630458330000|2021-09-01 01:05:30|9276.7|9261.7|9274.2|9259.2|9276.7|9261.7|9274.2|9259.2|5
1630458340000|2021-09-01 01:05:40|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1630458380000|2021-09-01 01:06:20|9272.9|9257.9|9270.9|9255.9|9273.2|9258.2|9270.9|9255.9|2
1630458410000|2021-09-01 01:06:50|9269.4|9254.4|9269.9|9254.9|9269.9|9254.9|9264.6|9249.6|6
1630458420000|2021-09-01 01:07:00|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1630458490000|2021-09-01 01:08:10|9268.4|9253.4|9264.9|9249.9|9268.4|9253.4|9264.9|9249.9|0
1630458510000|2021-09-01 01:08:30|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|1
1630458530000|2021-09-01 01:08:50|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1630458540000|2021-09-01 01:09:00|9271.4|9256.4|9271.7|9256.7|9271.7|9256.7|9271.4|9256.4|0
1630458550000|2021-09-01 01:09:10|9271.9|9256.9|9268.7|9253.7|9271.9|9256.9|9268.7|9253.7|0
1630458570000|2021-09-01 01:09:30|9266.9|9251.9|9266.1|9251.1|9266.9|9251.9|9266.1|9251.1|0
1630458580000|2021-09-01 01:09:40|9266.2|9251.2|9266.9|9251.9|9266.9|9251.9|9266.2|9251.2|1
1630458610000|2021-09-01 01:10:10|||||||||6
1630458620000|2021-09-01 01:10:20|9265.4|9250.4|9264.4|9249.4|9265.4|9250.4|9264.4|9249.4|1
1630458650000|2021-09-01 01:10:50|9263.4|9248.4|9265.3|9250.3|9265.3|9250.3|9263.2|9248.2|1
1630458660000|2021-09-01 01:11:00|9264.6|9249.6|9264.8|9249.8|9264.8|9249.8|9264.6|9249.6|1
1630458710000|2021-09-01 01:11:50|||||||||1
1630458730000|2021-09-01 01:12:10|9263.9|9248.9|9259.9|9244.9|9263.9|9248.9|9259.9|9244.9|3
1630458750000|2021-09-01 01:12:30|9259.6|9244.6|9259.4|9244.4|9259.6|9244.6|9259.4|9244.4|0
1630458770000|2021-09-01 01:12:50|||||||||1
1630458780000|2021-09-01 01:13:00|9258.9|9243.9|9254.4|9239.4|9258.9|9243.9|9254.4|9239.4|4
1630458790000|2021-09-01 01:13:10|9254.9|9239.9|9255.4|9240.4|9255.4|9240.4|9254.9|9239.9|0
1630458800000|2021-09-01 01:13:20|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|0
1630458810000|2021-09-01 01:13:30|9254.5|9239.5|9253.4|9238.4|9254.5|9239.5|9253.4|9238.4|0
1630458830000|2021-09-01 01:13:50|9253.7|9238.7|9254.4|9239.4|9254.4|9239.4|9253.7|9238.7|3
1630458840000|2021-09-01 01:14:00|9256.4|9241.4|9255.9|9240.9|9256.4|9241.4|9255.9|9240.9|3
1630458850000|2021-09-01 01:14:10|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|3
1630458860000|2021-09-01 01:14:20|9255.9|9240.9|9256.2|9241.2|9256.2|9241.2|9255.9|9240.9|0
1630458870000|2021-09-01 01:14:30|9256.4|9241.4|9252.9|9237.9|9258.2|9243.2|9252.5|9237.5|4
1630458880000|2021-09-01 01:14:40|9252.5|9237.5|9252.4|9237.4|9252.5|9237.5|9252.4|9237.4|0
1630458890000|2021-09-01 01:14:50|9254.9|9239.9|9254.4|9239.4|9254.9|9239.9|9254.4|9239.4|2
1630458900000|2021-09-01 01:15:00|9254.5|9239.5|9253.6|9238.6|9254.5|9239.5|9252|9237|1
1630458910000|2021-09-01 01:15:10|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630458950000|2021-09-01 01:15:50|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|0
1630458960000|2021-09-01 01:16:00|9255.5|9240.5|9257.5|9242.5|9258|9243|9255.5|9240.5|2
1630458970000|2021-09-01 01:16:10|||||||||1
1630458980000|2021-09-01 01:16:20|9256|9241|9254.3|9239.3|9256|9241|9253|9238|3
1630458990000|2021-09-01 01:16:30|9255|9240|9255|9240|9255|9240|9255|9240|0
1630459060000|2021-09-01 01:17:40|9255.4|9240.4|9255.7|9240.7|9257|9242|9255.4|9240.4|1
1630459070000|2021-09-01 01:17:50|9256.1|9241.1|9257|9242|9257|9242|9256.1|9241.1|1
1630459110000|2021-09-01 01:18:30|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|0
1630459130000|2021-09-01 01:18:50|||||||||1
1630459140000|2021-09-01 01:19:00|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1630459150000|2021-09-01 01:19:10|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1630459160000|2021-09-01 01:19:20|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|2
1630459200000|2021-09-01 01:20:00|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|2
1630459220000|2021-09-01 01:20:20|9258.4|9243.4|9259.4|9244.4|9259.4|9244.4|9257.9|9242.9|1
1630459250000|2021-09-01 01:20:50|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|1
1630459310000|2021-09-01 01:21:50|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|9258.4|9243.4|0
1630459320000|2021-09-01 01:22:00|9258.7|9243.7|9258.4|9243.4|9258.7|9243.7|9258.4|9243.4|0
1630459330000|2021-09-01 01:22:10|9258.9|9243.9|9258.4|9243.4|9258.9|9243.9|9258.4|9243.4|0
1630459360000|2021-09-01 01:22:40|9258.7|9243.7|9258.9|9243.9|9258.9|9243.9|9258.7|9243.7|0
1630459390000|2021-09-01 01:23:10|9258.5|9243.5|9258.4|9243.4|9258.5|9243.5|9258.4|9243.4|0
1630459410000|2021-09-01 01:23:30|9254.9|9239.9|9257.7|9242.7|9258.4|9243.4|9251.5|9236.5|6
1630459420000|2021-09-01 01:23:40|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|0
1630459430000|2021-09-01 01:23:50|9257.5|9242.5|9256|9241|9257.5|9242.5|9256|9241|3
1630459440000|2021-09-01 01:24:00|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1630459460000|2021-09-01 01:24:20|9256.5|9241.5|9256.5|9241.5|9257.2|9242.2|9256.4|9241.4|0
1630459470000|2021-09-01 01:24:30|9256.4|9241.4|9255.9|9240.9|9257.4|9242.4|9252.4|9237.4|2
1630459480000|2021-09-01 01:24:40|9257.1|9242.1|9256.4|9241.4|9257.5|9242.5|9256.4|9241.4|0
1630459490000|2021-09-01 01:24:50|9257|9242|9257.9|9242.9|9257.9|9242.9|9257|9242|0
1630459510000|2021-09-01 01:25:10|9258.4|9243.4|9258.2|9243.2|9258.4|9243.4|9257.4|9242.4|0
1630459520000|2021-09-01 01:25:20|9257.7|9242.7|9258|9243|9258|9243|9257.7|9242.7|0
1630459530000|2021-09-01 01:25:30|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|0
1630459540000|2021-09-01 01:25:40|9254.9|9239.9|9257.4|9242.4|9258.7|9243.7|9254.4|9239.4|1
1630459550000|2021-09-01 01:25:50|9254.4|9239.4|9258.4|9243.4|9259|9244|9251.4|9236.4|2
1630459560000|2021-09-01 01:26:00|9258|9243|9257.9|9242.9|9258|9243|9257.9|9242.9|0
1630459570000|2021-09-01 01:26:10|9258.2|9243.2|9257.4|9242.4|9258.2|9243.2|9257.4|9242.4|0
1630459580000|2021-09-01 01:26:20|9258.4|9243.4|9257.4|9242.4|9258.4|9243.4|9257.4|9242.4|0
1630459590000|2021-09-01 01:26:30|9257.9|9242.9|9260.7|9245.7|9261.3|9246.3|9257.9|9242.9|0
1630459600000|2021-09-01 01:26:40|9261.3|9246.3|9261.5|9246.5|9261.5|9246.5|9261|9246|0
1630459610000|2021-09-01 01:26:50|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1630459630000|2021-09-01 01:27:10|9259.6|9244.6|9259.9|9244.9|9259.9|9244.9|9257.4|9242.4|1
1630459650000|2021-09-01 01:27:30|9260.2|9245.2|9261.5|9246.5|9261.5|9246.5|9260.2|9245.2|1
1630459660000|2021-09-01 01:27:40|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1630459690000|2021-09-01 01:28:10|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|1
1630459700000|2021-09-01 01:28:20|9259.8|9244.8|9260.5|9245.5|9264.3|9245.5|9257.9|9239.3|1
1630459710000|2021-09-01 01:28:30|9260.7|9245.7|9256.9|9241.9|9260.7|9245.7|9256.9|9241.9|0
1630459730000|2021-09-01 01:28:50|9255.6|9240.6|9254.4|9239.4|9255.6|9240.6|9254.4|9239.4|0
1630459740000|2021-09-01 01:29:00|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|0
1630459750000|2021-09-01 01:29:10|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1630459760000|2021-09-01 01:29:20|9255.9|9240.9|9256.9|9241.9|9256.9|9241.9|9255.9|9240.9|0
1630459770000|2021-09-01 01:29:30|9256.7|9241.7|9261.6|9246.6|9261.6|9246.6|9255.9|9240.9|5
1630459780000|2021-09-01 01:29:40|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1630459790000|2021-09-01 01:29:50|9262.7|9247.7|9264.9|9239.9|9264.9|9247.7|9260.9|9239.4|1
1630459800000|2021-09-01 01:30:00|9256.4|9241.4|9262|9247|9262|9247|9256.4|9241.4|3
1630459810000|2021-09-01 01:30:10|9262.4|9247.4|9261.9|9246.9|9262.7|9247.7|9261.9|9246.9|0
1630459820000|2021-09-01 01:30:20|9262.9|9247.9|9258.4|9243.4|9263.9|9247.9|9258.4|9238.9|0
1630459830000|2021-09-01 01:30:30|9265.4|9240.4|9260.2|9245.2|9265.4|9245.2|9260.2|9240.4|0
1630459840000|2021-09-01 01:30:40|9260.4|9245.4|9260.4|9245.4|9265.9|9245.4|9259.7|9240.9|0
1630459850000|2021-09-01 01:30:50|9260.7|9245.7|9262.9|9247.9|9262.9|9247.9|9260.7|9245.7|0
1630459880000|2021-09-01 01:31:20|9261.3|9246.3|9259.7|9244.7|9261.3|9246.3|9259.7|9244.7|0
1630459890000|2021-09-01 01:31:30|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|0
1630459920000|2021-09-01 01:32:00|9257.8|9242.8|9253.5|9238.5|9257.8|9242.8|9253.5|9238.5|1
1630459930000|2021-09-01 01:32:10|9252.7|9237.7|9252.9|9237.9|9252.9|9237.9|9252.7|9237.7|0
1630459940000|2021-09-01 01:32:20|9252.5|9237.5|9252.4|9237.4|9252.5|9237.5|9252.4|9237.4|0
1630459950000|2021-09-01 01:32:30|9258.8|9243.8|9257.9|9242.9|9259.8|9244.8|9257.9|9242.9|1
1630459960000|2021-09-01 01:32:40|9255.3|9240.3|9259.5|9244.5|9259.5|9244.5|9251.9|9236.9|1
1630459970000|2021-09-01 01:32:50|9259|9244|9258.5|9243.5|9259|9244|9258.5|9243.5|0
1630459980000|2021-09-01 01:33:00|9258.2|9243.2|9259.2|9244.2|9259.5|9244.5|9258.2|9243.2|0
1630459990000|2021-09-01 01:33:10|9259.5|9244.5|9259.7|9244.7|9259.7|9244.7|9259.5|9244.5|0
1630460000000|2021-09-01 01:33:20|9260.3|9245.3|9260.5|9245.5|9260.5|9245.5|9260.3|9245.3|0
1630460040000|2021-09-01 01:34:00|9258.6|9243.6|9258.2|9243.2|9258.6|9243.6|9251.5|9236.5|1
1630460050000|2021-09-01 01:34:10|9258.5|9243.5|9258.8|9243.8|9258.8|9243.8|9258.5|9243.5|0
1630460060000|2021-09-01 01:34:20|9259.6|9244.6|9260.5|9245.5|9260.5|9245.5|9259.6|9244.6|0
1630460120000|2021-09-01 01:35:20|9257.4|9242.4|9258.4|9243.4|9258.4|9243.4|9252.9|9237.9|1
1630460130000|2021-09-01 01:35:30|9258.7|9243.7|9258.9|9243.9|9258.9|9243.9|9258.7|9243.7|0
1630460140000|2021-09-01 01:35:40|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|0
1630460200000|2021-09-01 01:36:40|9262.2|9247.2|9263.7|9248.7|9263.7|9248.7|9262.2|9247.2|7
1630460210000|2021-09-01 01:36:50|9262.2|9247.2|9263.7|9248.7|9263.7|9248.7|9261.2|9246.2|1
1630460290000|2021-09-01 01:38:10|9262.2|9247.2|9260.2|9245.2|9262.2|9247.2|9260.2|9245.2|0
1630460310000|2021-09-01 01:38:30|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1630460370000|2021-09-01 01:39:30|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1630460420000|2021-09-01 01:40:20|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|3
1630460430000|2021-09-01 01:40:30|9264.3|9249.3|9264.4|9249.4|9264.4|9249.4|9264.3|9249.3|0
1630460440000|2021-09-01 01:40:40|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|0
1630460450000|2021-09-01 01:40:50|9263.7|9248.7|9264.9|9249.9|9264.9|9249.9|9263.7|9248.7|1
1630460470000|2021-09-01 01:41:10|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630460480000|2021-09-01 01:41:20|9264.6|9249.6|9264.9|9249.9|9264.9|9249.9|9264.6|9249.6|2
1630460530000|2021-09-01 01:42:10|9263.7|9248.7|9265.3|9250.3|9265.3|9250.3|9263.7|9248.7|1
1630460540000|2021-09-01 01:42:20|9265.8|9250.8|9265.8|9250.8|9265.9|9250.9|9265.4|9250.4|0
1630460550000|2021-09-01 01:42:30|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|0
1630460580000|2021-09-01 01:43:00|||||||||2
1630460600000|2021-09-01 01:43:20|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|0
1630460620000|2021-09-01 01:43:40|9264.7|9249.7|9261.6|9246.6|9264.7|9249.7|9261.6|9246.6|1
1630460640000|2021-09-01 01:44:00|9262.3|9247.3|9262.6|9247.6|9262.6|9247.6|9262.3|9247.3|0
1630460660000|2021-09-01 01:44:20|9264.2|9249.2|9265.1|9250.1|9265.1|9250.1|9264.2|9249.2|0
1630460690000|2021-09-01 01:44:50|9266.6|9251.6|9261.2|9246.2|9266.6|9251.6|9261.2|9246.2|1
1630460700000|2021-09-01 01:45:00|9259.2|9244.2|9255.2|9240.2|9259.2|9244.2|9255.2|9240.2|0
1630460710000|2021-09-01 01:45:10|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630460720000|2021-09-01 01:45:20|9254.2|9239.2|9253.7|9238.7|9254.2|9239.2|9253.2|9238.2|0
1630460730000|2021-09-01 01:45:30|9254|9239|9254.5|9239.5|9254.5|9239.5|9254|9239|0
1630460740000|2021-09-01 01:45:40|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630460770000|2021-09-01 01:46:10|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|0
1630460790000|2021-09-01 01:46:30|9253.7|9238.7|9253.2|9238.2|9253.7|9238.7|9253.2|9238.2|0
1630460800000|2021-09-01 01:46:40|9253.8|9238.8|9255.2|9240.2|9255.2|9240.2|9253.8|9238.8|0
1630460830000|2021-09-01 01:47:10|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1630460850000|2021-09-01 01:47:30|9255|9240|9253.7|9238.7|9255|9240|9253.7|9238.7|0
1630460860000|2021-09-01 01:47:40|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|0
1630460890000|2021-09-01 01:48:10|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|0
1630460920000|2021-09-01 01:48:40|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1630460930000|2021-09-01 01:48:50|9255|9240|9255|9240|9255|9240|9255|9240|0
1630461000000|2021-09-01 01:50:00|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|0
1630461080000|2021-09-01 01:51:20|9255.4|9240.4|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|0
1630461090000|2021-09-01 01:51:30|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1630461100000|2021-09-01 01:51:40|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|0
1630461180000|2021-09-01 01:53:00|9257.2|9242.2|9257.4|9242.4|9257.4|9242.4|9257.2|9242.2|0
1630461430000|2021-09-01 01:57:10|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|0
1630461500000|2021-09-01 01:58:20|9256.4|9241.4|9253.4|9238.4|9256.4|9241.4|9251.4|9236.4|11
1630461550000|2021-09-01 01:59:10|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|1
1630461600000|2021-09-01 02:00:00|9256.8|9241.8|9259.3|9244.3|9259.7|9244.7|9256.8|9241.8|2
1630461610000|2021-09-01 02:00:10|9259.8|9244.8|9259.3|9244.3|9260.3|9245.3|9259.3|9244.3|0
1630461640000|2021-09-01 02:00:40|9259|9244|9258.8|9243.8|9259.3|9244.3|9258.7|9243.7|3
1630461650000|2021-09-01 02:00:50|9255.3|9240.3|9254.5|9239.5|9255.3|9240.3|9254.5|9239.5|0
1630461660000|2021-09-01 02:01:00|9254.3|9239.3|9259.5|9244.5|9259.8|9244.8|9254.3|9239.3|1
1630461670000|2021-09-01 02:01:10|9259.3|9244.3|9257.8|9242.8|9259.3|9244.3|9257.8|9242.8|1
1630461680000|2021-09-01 02:01:20|9258.2|9243.2|9258|9243|9258.2|9243.2|9258|9243|0
1630461690000|2021-09-01 02:01:30|9257.8|9242.8|9258|9243|9258.8|9243.8|9257.8|9242.8|0
1630461700000|2021-09-01 02:01:40|9257.8|9242.8|9258.3|9243.3|9258.3|9243.3|9257.8|9242.8|1
1630461720000|2021-09-01 02:02:00|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1630461730000|2021-09-01 02:02:10|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|0
1630461810000|2021-09-01 02:03:30|9257.9|9242.9|9257|9242|9257.9|9242.9|9257|9242|0
1630461820000|2021-09-01 02:03:40|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|0
1630461840000|2021-09-01 02:04:00|9257.9|9242.9|9260.8|9245.8|9260.8|9245.8|9257.9|9242.9|4
1630461850000|2021-09-01 02:04:10|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|0
1630461870000|2021-09-01 02:04:30|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|0
1630461970000|2021-09-01 02:06:10|9259.3|9244.3|9259.8|9244.8|9259.8|9244.8|9259.3|9244.3|0
1630461980000|2021-09-01 02:06:20|9258.8|9243.8|9259.3|9244.3|9259.3|9244.3|9257.3|9242.3|3
1630461990000|2021-09-01 02:06:30|9259.7|9244.7|9259.8|9244.8|9259.8|9244.8|9259.7|9244.7|0
1630462010000|2021-09-01 02:06:50|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|0
1630462020000|2021-09-01 02:07:00|9260.7|9245.7|9260.8|9245.8|9260.8|9245.8|9260.7|9245.7|3
1630462130000|2021-09-01 02:08:50|9257.5|9242.5|9255.3|9240.3|9257.5|9242.5|9255.3|9240.3|4
1630462140000|2021-09-01 02:09:00|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|1
1630462160000|2021-09-01 02:09:20|9258|9243|9258.8|9243.8|9258.8|9243.8|9258|9243|0
1630462250000|2021-09-01 02:10:50|9259.2|9244.2|9259.3|9244.3|9259.3|9244.3|9259.2|9244.2|0
1630462260000|2021-09-01 02:11:00|9259.7|9244.7|9259.8|9244.8|9259.8|9244.8|9259.7|9244.7|0
1630462290000|2021-09-01 02:11:30|9258.9|9243.9|9258|9243|9258.9|9243.9|9258|9243|0
1630462300000|2021-09-01 02:11:40|9257.8|9242.8|9254.8|9239.8|9257.8|9242.8|9254.8|9239.8|1
1630462320000|2021-09-01 02:12:00|9254.5|9239.5|9255.7|9240.7|9255.7|9240.7|9254.5|9239.5|2
1630462330000|2021-09-01 02:12:10|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|0
1630462350000|2021-09-01 02:12:30|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|1
1630462440000|2021-09-01 02:14:00|9253.8|9238.8|9255.2|9240.2|9255.2|9240.2|9253.8|9238.8|1
1630462450000|2021-09-01 02:14:10|9255|9240|9255|9240|9255|9240|9255|9240|0
1630462480000|2021-09-01 02:14:40|9253.4|9238.4|9252.4|9237.4|9253.4|9238.4|9252.4|9237.4|3
1630462490000|2021-09-01 02:14:50|9250.3|9235.3|9251.8|9236.8|9251.8|9236.8|9250.3|9235.3|8
1630462500000|2021-09-01 02:15:00|9250.7|9235.7|9249.3|9234.3|9250.7|9235.7|9249.3|9234.3|1
1630462510000|2021-09-01 02:15:10|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|0
1630462530000|2021-09-01 02:15:30|9249.8|9234.8|9251|9236|9251|9236|9249.8|9234.8|0
1630462570000|2021-09-01 02:16:10|9261|9246|9261|9246|9261|9246|9261|9246|11
1630462580000|2021-09-01 02:16:20|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1630462600000|2021-09-01 02:16:40|||||||||1
1630462760000|2021-09-01 02:19:20|9259.5|9244.5|9255|9240|9259.5|9244.5|9255|9240|1
1630462790000|2021-09-01 02:19:50|9256|9241|9256.5|9241.5|9256.5|9241.5|9256|9241|1
1630462910000|2021-09-01 02:21:50|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|1
1630462920000|2021-09-01 02:22:00|9252.9|9237.9|9251.2|9236.2|9252.9|9237.9|9251.2|9236.2|0
1630462930000|2021-09-01 02:22:10|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|0
1630462940000|2021-09-01 02:22:20|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|0
1630463040000|2021-09-01 02:24:00|9251.3|9236.3|9253.2|9238.2|9253.2|9238.2|9251.3|9236.3|1
1630463050000|2021-09-01 02:24:10|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|0
1630463080000|2021-09-01 02:24:40|9252.4|9237.4|9250.2|9235.2|9252.4|9237.4|9250.2|9235.2|0
1630463150000|2021-09-01 02:25:50|9249.2|9234.2|9250.1|9235.1|9250.1|9235.1|9249.2|9234.2|6
1630463160000|2021-09-01 02:26:00|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|0
1630463340000|2021-09-01 02:29:00|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|0
1630463450000|2021-09-01 02:30:50|9254.2|9239.2|9255.3|9240.3|9255.3|9240.3|9254.2|9239.2|5
1630463460000|2021-09-01 02:31:00|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|9255.5|9240.5|0
1630463470000|2021-09-01 02:31:10|9256.5|9241.5|9259.5|9244.5|9259.8|9244.8|9256.5|9241.5|1
1630463480000|2021-09-01 02:31:20|9259.8|9244.8|9259.5|9244.5|9259.8|9244.8|9259.3|9244.3|0
1630463490000|2021-09-01 02:31:30|9259.3|9244.3|9259.3|9244.3|9259.8|9244.8|9259.3|9244.3|0
1630463500000|2021-09-01 02:31:40|9259.7|9244.7|9259.5|9244.5|9259.8|9244.8|9259.5|9244.5|0
1630463510000|2021-09-01 02:31:50|9259.7|9244.7|9259.3|9244.3|9259.8|9244.8|9259.3|9244.3|0
1630463520000|2021-09-01 02:32:00|9259.8|9244.8|9259.5|9244.5|9259.8|9244.8|9259.5|9244.5|0
1630463530000|2021-09-01 02:32:10|9259.3|9244.3|9259.3|9244.3|9259.8|9244.8|9259.3|9244.3|0
1630463540000|2021-09-01 02:32:20|9259.7|9244.7|9259.5|9244.5|9259.8|9244.8|9259.5|9244.5|0
1630463550000|2021-09-01 02:32:30|9259.3|9244.3|9259.5|9244.5|9259.8|9244.8|9259.3|9244.3|0
1630463560000|2021-09-01 02:32:40|9259.3|9244.3|9259.3|9244.3|9260.3|9245.3|9259.3|9244.3|0
1630463570000|2021-09-01 02:32:50|9259.8|9244.8|9259.5|9244.5|9259.8|9244.8|9259.5|9244.5|0
1630463580000|2021-09-01 02:33:00|9259.3|9244.3|9259.3|9244.3|9259.8|9244.8|9259.3|9244.3|0
1630463590000|2021-09-01 02:33:10|9259.7|9244.7|9260.3|9245.3|9260.3|9245.3|9259.7|9244.7|0
1630463610000|2021-09-01 02:33:30|9262.5|9247.5|9262.7|9247.7|9262.7|9247.7|9262.2|9247.2|3
1630463620000|2021-09-01 02:33:40|9262.3|9247.3|9262.7|9247.7|9263|9248|9262.3|9247.3|0
1630463630000|2021-09-01 02:33:50|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463640000|2021-09-01 02:34:00|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463650000|2021-09-01 02:34:10|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463660000|2021-09-01 02:34:20|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463670000|2021-09-01 02:34:30|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463680000|2021-09-01 02:34:40|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463690000|2021-09-01 02:34:50|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1630463700000|2021-09-01 02:35:00|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630463730000|2021-09-01 02:35:30|9262.8|9247.8|9262.5|9247.5|9262.8|9247.8|9262.5|9247.5|0
1630463740000|2021-09-01 02:35:40|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1630463750000|2021-09-01 02:35:50|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630463790000|2021-09-01 02:36:30|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|0
1630463870000|2021-09-01 02:37:50|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1630463880000|2021-09-01 02:38:00|9261.2|9246.2|9260.8|9245.8|9261.2|9246.2|9260.8|9245.8|0
1630463890000|2021-09-01 02:38:10|9260.5|9245.5|9260.3|9245.3|9260.5|9245.5|9260.3|9245.3|0
1630463900000|2021-09-01 02:38:20|9259.8|9244.8|9260.8|9245.8|9260.8|9245.8|9259.3|9244.3|2
1630463930000|2021-09-01 02:38:50|9259.9|9244.9|9258.3|9243.3|9259.9|9244.9|9258.3|9243.3|1
1630463940000|2021-09-01 02:39:00|9261.8|9246.8|9262.2|9247.2|9262.5|9247.5|9261.3|9246.3|5
1630463950000|2021-09-01 02:39:10|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630463960000|2021-09-01 02:39:20|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630463970000|2021-09-01 02:39:30|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630463980000|2021-09-01 02:39:40|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630463990000|2021-09-01 02:39:50|9262.5|9247.5|9262.2|9247.2|9262.8|9247.8|9262.2|9247.2|0
1630464000000|2021-09-01 02:40:00|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.2|9247.2|0
1630464010000|2021-09-01 02:40:10|9262.2|9247.2|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630464020000|2021-09-01 02:40:20|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630464030000|2021-09-01 02:40:30|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630464040000|2021-09-01 02:40:40|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630464050000|2021-09-01 02:40:50|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|0
1630464080000|2021-09-01 02:41:20|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1630464090000|2021-09-01 02:41:30|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|0
1630464100000|2021-09-01 02:41:40|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.2|9247.2|0
1630464110000|2021-09-01 02:41:50|9264|9249|9264|9249|9264|9249|9264|9249|0
1630464130000|2021-09-01 02:42:10|9263.8|9248.8|9263.5|9248.5|9263.8|9248.8|9263.5|9248.5|1
1630464400000|2021-09-01 02:46:40|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1630464440000|2021-09-01 02:47:20|9264|9249|9264|9249|9264|9249|9264|9249|4
1630464510000|2021-09-01 02:48:30|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|0
1630464530000|2021-09-01 02:48:50|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630464540000|2021-09-01 02:49:00|9264.3|9249.3|9266.3|9251.3|9266.3|9251.3|9264.3|9249.3|12
1630464620000|2021-09-01 02:50:20|9265.2|9250.2|9259.8|9244.8|9265.2|9250.2|9259.3|9244.3|5
1630464630000|2021-09-01 02:50:30|9260.1|9245.1|9260.3|9245.3|9260.6|9245.6|9260|9245|0
1630464640000|2021-09-01 02:50:40|9260.6|9245.6|9260.5|9245.5|9260.6|9245.6|9260.5|9245.5|0
1630464650000|2021-09-01 02:50:50|9260|9245|9259.8|9244.8|9260|9245|9259.8|9244.8|0
1630464660000|2021-09-01 02:51:00|9260.1|9245.1|9260|9245|9260.1|9245.1|9259.8|9244.8|0
1630464670000|2021-09-01 02:51:10|9260.6|9245.6|9260.8|9245.8|9260.8|9245.8|9260.6|9245.6|0
1630464680000|2021-09-01 02:51:20|9261.3|9246.3|9261.8|9246.8|9261.8|9246.8|9261.3|9246.3|0
1630464690000|2021-09-01 02:51:30|9262.1|9247.1|9262.3|9247.3|9262.3|9247.3|9262.1|9247.1|0
1630464700000|2021-09-01 02:51:40|9262.5|9247.5|9262.8|9247.8|9262.8|9247.8|9262.5|9247.5|5
1630464760000|2021-09-01 02:52:40|9263.1|9248.1|9263.3|9248.3|9263.3|9248.3|9263.1|9248.1|0
1630464840000|2021-09-01 02:54:00|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.5|9249.5|6
1630464880000|2021-09-01 02:54:40|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|0
1630465070000|2021-09-01 02:57:50|9264.8|9249.8|9264.5|9249.5|9264.8|9249.8|9264.5|9249.5|10
1630465090000|2021-09-01 02:58:10|9264.8|9249.8|9265.8|9250.8|9265.8|9250.8|9264.8|9249.8|0
1630465180000|2021-09-01 02:59:40|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|10
1630465210000|2021-09-01 03:00:10|9266.6|9251.6|9266.8|9251.8|9266.8|9251.8|9266.6|9251.6|0
1630465250000|2021-09-01 03:00:50|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|1
1630465260000|2021-09-01 03:01:00|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|0
1630465270000|2021-09-01 03:01:10|||||||||1
1630465350000|2021-09-01 03:02:30|9269.1|9254.1|9269.3|9254.3|9269.3|9254.3|9269.1|9254.1|0
1630465360000|2021-09-01 03:02:40|9269.6|9254.6|9269.8|9254.8|9269.8|9254.8|9269.6|9254.6|0
1630465380000|2021-09-01 03:03:00|||||||||1
1630465390000|2021-09-01 03:03:10|||||||||1
1630465440000|2021-09-01 03:04:00|9270.5|9255.5|9270.8|9255.8|9270.8|9255.8|9270.5|9255.5|10
1630465500000|2021-09-01 03:05:00|9271.2|9256.2|9272.3|9257.3|9272.3|9257.3|9271.2|9256.2|5
1630465510000|2021-09-01 03:05:10|9272|9257|9272.3|9257.3|9272.3|9257.3|9272|9257|0
1630465570000|2021-09-01 03:06:10|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|6
1630465700000|2021-09-01 03:08:20|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|1
1630465710000|2021-09-01 03:08:30|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|48
1630465720000|2021-09-01 03:08:40|9257.7|9242.7|9260.3|9245.3|9266.8|9246.3|9257.7|9241.5|4
1630465730000|2021-09-01 03:08:50|9259.8|9244.8|9261.3|9246.3|9261.3|9246.3|9259.3|9244.3|0
1630465800000|2021-09-01 03:10:00|9261|9246|9261|9246|9261|9246|9261|9246|0
1630465900000|2021-09-01 03:11:40|9266.3|9241.3|9261|9246|9266.3|9246|9261|9241.3|0
1630465940000|2021-09-01 03:12:20|9266.4|9228.9|9266.4|9228.9|9266.4|9228.9|9266.4|9228.9|50
1630465960000|2021-09-01 03:12:40|9238.3|9223.3|9257.6|9220.1|9257.6|9223.3|9238.3|9220.1|51
1630465970000|2021-09-01 03:12:50|9258.2|9220.7|9258.6|9221.1|9258.6|9221.1|9258.2|9220.7|0
1630465990000|2021-09-01 03:13:10|9235|9220|9227.3|9212.3|9235|9220|9227.3|9212.3|3
1630466030000|2021-09-01 03:13:50|||||||||1
1630466040000|2021-09-01 03:14:00|9242|9217|9253.3|9215.8|9253.3|9217|9242|9213|1
1630466050000|2021-09-01 03:14:10|9254.1|9216.6|9254.1|9216.6|9254.1|9216.6|9254.1|9216.6|0
1630466090000|2021-09-01 03:14:50|9247.6|9232.6|9248.3|9233.3|9249.5|9234.5|9247.6|9232.6|0
1630466110000|2021-09-01 03:15:10|9246.2|9221.2|9244.2|9219.2|9246.2|9221.2|9243.6|9218.6|1
1630466180000|2021-09-01 03:16:20|9244.6|9219.6|9244.6|9219.6|9244.6|9219.6|9244.6|9219.6|0
1630466400000|2021-09-01 03:20:00|9244|9219|9243.5|9218.5|9244|9219|9243.5|9218.5|1
1630466410000|2021-09-01 03:20:10|9243.2|9218.2|9243|9218|9243.2|9218.2|9243|9218|0
1630466450000|2021-09-01 03:20:50|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1630466460000|2021-09-01 03:21:00|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|0
1630466470000|2021-09-01 03:21:10|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|0
1630466480000|2021-09-01 03:21:20|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|1
1630466490000|2021-09-01 03:21:30|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|0
1630466890000|2021-09-01 03:28:10|9245|9220|9240.6|9225.6|9245.2|9225.6|9240.6|9220|2
1630466900000|2021-09-01 03:28:20|9240.8|9225.8|9256.6|9219.1|9256.6|9225.8|9240.8|9219.1|4
1630466910000|2021-09-01 03:28:30|9256.1|9218.6|9249.5|9224.5|9256.1|9224.5|9249.5|9218.6|0
1630466920000|2021-09-01 03:28:40|9249.3|9224.3|9248.8|9223.8|9249.3|9224.3|9248.8|9223.8|0
1630466930000|2021-09-01 03:28:50|9248.5|9223.5|9248.3|9223.3|9248.5|9223.5|9248.3|9223.3|0
1630466990000|2021-09-01 03:29:50|9248|9223|9246.5|9221.5|9248|9223|9246.5|9221.5|3
1630467000000|2021-09-01 03:30:00|9246.3|9221.3|9246.3|9221.3|9246.3|9221.3|9246.3|9221.3|0
1630467010000|2021-09-01 03:30:10|9246.6|9221.6|9246.8|9221.8|9246.8|9221.8|9246.6|9221.6|0
1630467030000|2021-09-01 03:30:30|9241.5|9226.5|9241.3|9226.3|9241.5|9226.5|9241.3|9226.3|0
1630467040000|2021-09-01 03:30:40|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|0
1630467050000|2021-09-01 03:30:50|9242.1|9227.1|9242.3|9227.3|9242.3|9227.3|9242.1|9227.1|0
1630467110000|2021-09-01 03:31:50|9243.2|9228.2|9258.1|9220.6|9258.1|9228.3|9243.2|9220.6|1
1630467130000|2021-09-01 03:32:10|9257.6|9220.1|9236.8|9221.8|9257.6|9229.4|9236.8|9220.1|1
1630467140000|2021-09-01 03:32:20|9241.3|9226.3|9251.8|9226.8|9255.7|9226.8|9241.3|9218.2|1
1630467150000|2021-09-01 03:32:30|9251.5|9226.5|9246.8|9231.8|9251.5|9233.8|9246.8|9226.5|5
1630467210000|2021-09-01 03:33:30|9246.5|9231.5|9246.3|9231.3|9246.5|9231.5|9246.3|9231.3|0
1630467220000|2021-09-01 03:33:40|9245.3|9230.3|9246.8|9231.8|9246.8|9231.8|9245.3|9230.3|0
1630467230000|2021-09-01 03:33:50|9245.6|9230.6|9244.8|9229.8|9245.6|9230.6|9244.8|9229.8|0
1630467240000|2021-09-01 03:34:00|9243.9|9228.9|9246.1|9231.1|9246.1|9231.1|9243.3|9228.3|6
1630467250000|2021-09-01 03:34:10|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|0
1630467400000|2021-09-01 03:36:40|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|0
1630467460000|2021-09-01 03:37:40|9244.2|9229.2|9243.8|9228.8|9244.2|9229.2|9243.8|9228.8|0
1630467540000|2021-09-01 03:39:00|9246.3|9231.3|9247.8|9232.8|9249.6|9234.6|9246.2|9231.2|5
1630467550000|2021-09-01 03:39:10|9247.5|9232.5|9247.3|9232.3|9247.5|9232.5|9247.3|9232.3|0
1630467680000|2021-09-01 03:41:20|9248|9233|9248.8|9233.8|9248.8|9233.8|9247.8|9232.8|1
1630467690000|2021-09-01 03:41:30|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1630467700000|2021-09-01 03:41:40|9249|9234|9247.8|9232.8|9249|9234|9247.8|9232.8|0
1630467740000|2021-09-01 03:42:20|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|3
1630467760000|2021-09-01 03:42:40|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1630467890000|2021-09-01 03:44:50|9249.4|9234.4|9250.8|9235.8|9251.5|9236.5|9249.4|9234.4|0
1630467900000|2021-09-01 03:45:00|9251.8|9236.8|9250.8|9235.8|9251.8|9236.8|9250.8|9235.8|0
1630467910000|2021-09-01 03:45:10|9252.3|9237.3|9254.3|9239.3|9254.3|9239.3|9252.3|9237.3|0
1630467920000|2021-09-01 03:45:20|9254.6|9239.6|9255.3|9240.3|9255.3|9240.3|9254.6|9239.6|0
1630467930000|2021-09-01 03:45:30|9255.9|9240.9|9258.3|9243.3|9258.3|9243.3|9255.9|9240.9|0
1630467960000|2021-09-01 03:46:00|9258.8|9243.8|9260.3|9245.3|9260.3|9245.3|9258.8|9243.8|0
1630467970000|2021-09-01 03:46:10|9260.6|9245.6|9260.8|9245.8|9260.8|9245.8|9260.6|9245.6|0
1630467980000|2021-09-01 03:46:20|9261.1|9246.1|9262.6|9247.6|9262.6|9247.6|9261.1|9246.1|0
1630467990000|2021-09-01 03:46:30|9262.8|9247.8|9261|9246|9263.3|9248.3|9261|9246|1
1630468000000|2021-09-01 03:46:40|9262.3|9247.3|9261.8|9246.8|9262.3|9247.3|9261.8|9246.8|0
1630468090000|2021-09-01 03:48:10|9261.4|9246.4|9259.8|9244.8|9261.4|9246.4|9259.8|9244.8|1
1630468140000|2021-09-01 03:49:00|9260.2|9245.2|9262.5|9247.5|9262.5|9247.5|9260.2|9245.2|5
1630468150000|2021-09-01 03:49:10|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1630468450000|2021-09-01 03:54:10|9262.6|9247.6|9262.5|9247.5|9262.8|9247.8|9262.3|9247.3|0
1630468460000|2021-09-01 03:54:20|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|0
1630468470000|2021-09-01 03:54:30|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|0
1630468480000|2021-09-01 03:54:40|9262.8|9247.8|9262.5|9247.5|9262.8|9247.8|9262.5|9247.5|0
1630468490000|2021-09-01 03:54:50|9262.6|9247.6|9262.3|9247.3|9262.6|9247.6|9262.3|9247.3|0
1630468500000|2021-09-01 03:55:00|9262.6|9247.6|9262.3|9247.3|9262.6|9247.6|9262.3|9247.3|0
1630468510000|2021-09-01 03:55:10|9262.6|9247.6|9262.3|9247.3|9262.6|9247.6|9262.3|9247.3|0
1630468520000|2021-09-01 03:55:20|9262.6|9247.6|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1630468530000|2021-09-01 03:55:30|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1630468660000|2021-09-01 03:57:40|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468670000|2021-09-01 03:57:50|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468680000|2021-09-01 03:58:00|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468690000|2021-09-01 03:58:10|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468700000|2021-09-01 03:58:20|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468710000|2021-09-01 03:58:30|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468720000|2021-09-01 03:58:40|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468730000|2021-09-01 03:58:50|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468740000|2021-09-01 03:59:00|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468750000|2021-09-01 03:59:10|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468760000|2021-09-01 03:59:20|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468770000|2021-09-01 03:59:30|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468780000|2021-09-01 03:59:40|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468790000|2021-09-01 03:59:50|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468800000|2021-09-01 04:00:00|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468810000|2021-09-01 04:00:10|9263.1|9248.1|9262.8|9247.8|9263.1|9248.1|9262.8|9247.8|0
1630468820000|2021-09-01 04:00:20|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630469050000|2021-09-01 04:04:10|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|3
1630469150000|2021-09-01 04:05:50|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|0
1630469160000|2021-09-01 04:06:00|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|0
1630469170000|2021-09-01 04:06:10|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|0
1630469190000|2021-09-01 04:06:30|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|0
1630469200000|2021-09-01 04:06:40|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|0
1630469270000|2021-09-01 04:07:50|9264.1|9249.1|9263.8|9248.8|9264.1|9249.1|9263.8|9248.8|0
1630469580000|2021-09-01 04:13:00|9261.7|9246.7|9262.9|9247.9|9263.1|9248.1|9261.4|9246.4|1
1630469590000|2021-09-01 04:13:10|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630469600000|2021-09-01 04:13:20|9260.6|9245.6|9258.4|9243.4|9260.6|9245.6|9258.4|9243.4|0
1630469640000|2021-09-01 04:14:00|9263.4|9248.4|9262.9|9247.9|9263.4|9248.4|9262.9|9247.9|2
1630470000000|2021-09-01 04:20:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630470460000|2021-09-01 04:27:40|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|0
1630470510000|2021-09-01 04:28:30|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630470550000|2021-09-01 04:29:10|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|0
1630470580000|2021-09-01 04:29:40|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630470600000|2021-09-01 04:30:00|9263.4|9248.4|9262.9|9247.9|9263.4|9248.4|9262.9|9247.9|0
1630470870000|2021-09-01 04:34:30|9263.9|9248.9|9264.2|9249.2|9264.2|9249.2|9263.9|9248.9|1
1630471050000|2021-09-01 04:37:30|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|0
1630471060000|2021-09-01 04:37:40|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|0
1630471340000|2021-09-01 04:42:20|9261.7|9246.7|9261.4|9246.4|9261.7|9246.7|9261.4|9246.4|1
1630471350000|2021-09-01 04:42:30|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|0
1630471360000|2021-09-01 04:42:40|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|0
1630471740000|2021-09-01 04:49:00|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1630472010000|2021-09-01 04:53:30|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|2
1630472290000|2021-09-01 04:58:10|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|5
1630472310000|2021-09-01 04:58:30|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1630472460000|2021-09-01 05:01:00|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|1
1630472470000|2021-09-01 05:01:10|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|0
1630472480000|2021-09-01 05:01:20|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|0
1630472490000|2021-09-01 05:01:30|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|0
1630472500000|2021-09-01 05:01:40|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|0
1630472510000|2021-09-01 05:01:50|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|0
1630472520000|2021-09-01 05:02:00|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|0
1630472530000|2021-09-01 05:02:10|9265.2|9250.2|9264.9|9249.9|9265.5|9250.5|9264.9|9249.9|0
1630472540000|2021-09-01 05:02:20|9265.2|9250.2|9264.9|9249.9|9265.5|9250.5|9264.9|9249.9|0
1630472550000|2021-09-01 05:02:30|9265.2|9250.2|9265.4|9250.4|9265.5|9250.5|9264.9|9249.9|0
1630472560000|2021-09-01 05:02:40|9265.7|9250.7|9265.4|9250.4|9265.7|9250.7|9265.4|9250.4|0
1630472730000|2021-09-01 05:05:30|9265.7|9250.7|9265.9|9250.9|9265.9|9250.9|9265|9250|1
1630472750000|2021-09-01 05:05:50|9267|9252|9266.7|9251.7|9267|9252|9266.7|9251.7|3
1630472760000|2021-09-01 05:06:00|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472770000|2021-09-01 05:06:10|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472780000|2021-09-01 05:06:20|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472790000|2021-09-01 05:06:30|9265.9|9250.9|9266.2|9251.2|9266.5|9251.5|9265.9|9250.9|0
1630472800000|2021-09-01 05:06:40|9265.9|9250.9|9266.2|9251.2|9266.5|9251.5|9265.9|9250.9|0
1630472810000|2021-09-01 05:06:50|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472820000|2021-09-01 05:07:00|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472830000|2021-09-01 05:07:10|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472840000|2021-09-01 05:07:20|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472850000|2021-09-01 05:07:30|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472860000|2021-09-01 05:07:40|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472870000|2021-09-01 05:07:50|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472880000|2021-09-01 05:08:00|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472890000|2021-09-01 05:08:10|9266.5|9251.5|9266.2|9251.2|9267|9252|9266.2|9251.2|0
1630472900000|2021-09-01 05:08:20|9265.9|9250.9|9266.2|9251.2|9266.5|9251.5|9265.9|9250.9|0
1630472910000|2021-09-01 05:08:30|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472920000|2021-09-01 05:08:40|9266.5|9251.5|9266.4|9251.4|9266.8|9251.8|9265.9|9250.9|0
1630472930000|2021-09-01 05:08:50|9266.5|9251.5|9266.2|9251.2|9266.5|9251.5|9266.2|9251.2|0
1630472940000|2021-09-01 05:09:00|9265.9|9250.9|9266.2|9251.2|9266.5|9251.5|9265.9|9250.9|0
1630472950000|2021-09-01 05:09:10|9267.4|9252.4|9268.5|9253.5|9268.5|9253.5|9267.4|9252.4|0
1630472990000|2021-09-01 05:09:50|||||||||5
1630473010000|2021-09-01 05:10:10|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|1
1630473030000|2021-09-01 05:10:30|9269.4|9254.4|9269.2|9254.2|9269.4|9254.4|9269.2|9254.2|0
1630473430000|2021-09-01 05:17:10|9268.9|9253.9|9268.9|9253.9|9269|9254|9268.9|9253.9|1
1630473450000|2021-09-01 05:17:30|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|0
1630473790000|2021-09-01 05:23:10|9269.2|9254.2|9269.7|9254.7|9269.7|9254.7|9269.2|9254.2|1
1630473820000|2021-09-01 05:23:40|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|4
1630473840000|2021-09-01 05:24:00|||||||||1
1630474040000|2021-09-01 05:27:20|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|0
1630474120000|2021-09-01 05:28:40|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|1
1630474170000|2021-09-01 05:29:30|9270.7|9255.7|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|2
1630474180000|2021-09-01 05:29:40|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|0
1630474300000|2021-09-01 05:31:40|9260.6|9245.6|9260.2|9245.2|9261.5|9246.5|9259.4|9244.4|1
1630474320000|2021-09-01 05:32:00|9259.2|9244.2|9258.2|9243.2|9259.2|9244.2|9258.2|9243.2|0
1630474420000|2021-09-01 05:33:40|9258.7|9243.7|9259|9244|9259|9244|9258.7|9243.7|0
1630474440000|2021-09-01 05:34:00|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1630474450000|2021-09-01 05:34:10|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1630474460000|2021-09-01 05:34:20|9259.2|9244.2|9258.7|9243.7|9259.2|9244.2|9258.7|9243.7|0
1630474470000|2021-09-01 05:34:30|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|0
1630474500000|2021-09-01 05:35:00|9256.2|9241.2|9251.7|9236.7|9256.2|9241.2|9251.7|9236.7|2
1630474520000|2021-09-01 05:35:20|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|0
1630474570000|2021-09-01 05:36:10|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|1
1630474590000|2021-09-01 05:36:30|9249.1|9234.1|9243.2|9228.2|9251.4|9236.4|9243.2|9228.2|2
1630474600000|2021-09-01 05:36:40|9242.6|9227.6|9242.2|9227.2|9242.6|9227.6|9242.2|9227.2|0
1630474610000|2021-09-01 05:36:50|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|6
1630474620000|2021-09-01 05:37:00|9240.1|9225.1|9240.5|9225.5|9240.5|9225.5|9240.1|9225.1|3
1630474630000|2021-09-01 05:37:10|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1630474740000|2021-09-01 05:39:00|||||||||1
1630474770000|2021-09-01 05:39:30|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|1
1630474780000|2021-09-01 05:39:40|9240.3|9225.3|9240.8|9225.8|9240.8|9225.8|9240.3|9225.3|1
1630474870000|2021-09-01 05:41:10|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|1
1630474890000|2021-09-01 05:41:30|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1630475000000|2021-09-01 05:43:20|9240.6|9225.6|9240.8|9225.8|9240.8|9225.8|9240.6|9225.6|0
1630475020000|2021-09-01 05:43:40|9240.5|9225.5|9238|9223|9244.8|9225.5|9238|9219.3|0
1630475040000|2021-09-01 05:44:00|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1630475270000|2021-09-01 05:47:50|9237.5|9222.5|9234.9|9219.9|9237.5|9222.5|9234.9|9219.9|0
1630475280000|2021-09-01 05:48:00|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|0
1630475290000|2021-09-01 05:48:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1630475340000|2021-09-01 05:49:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|0
1630475360000|2021-09-01 05:49:20|9237.7|9222.7|9237.9|9222.9|9237.9|9222.9|9237.7|9222.7|0
1630475400000|2021-09-01 05:50:00|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|0
1630475420000|2021-09-01 05:50:20|9240.2|9225.2|9243.4|9228.4|9243.9|9228.9|9240.2|9225.2|2
1630475430000|2021-09-01 05:50:30|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|0
1630475440000|2021-09-01 05:50:40|||||||||1
1630475460000|2021-09-01 05:51:00|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|0
1630475480000|2021-09-01 05:51:20|||||||||1
1630475490000|2021-09-01 05:51:30|9243.1|9228.1|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|1
1630475520000|2021-09-01 05:52:00|9242.9|9227.9|9242.6|9227.6|9242.9|9227.9|9242.6|9227.6|0
1630475530000|2021-09-01 05:52:10|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|0
1630475630000|2021-09-01 05:53:50|9242|9227|9239.9|9224.9|9242|9227|9239.9|9224.9|2
1630475640000|2021-09-01 05:54:00|9240.1|9225.1|9240.1|9225.1|9241.6|9226.6|9238.9|9223.9|0
1630475650000|2021-09-01 05:54:10|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|0
1630475730000|2021-09-01 05:55:30|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1630475910000|2021-09-01 05:58:30|9239.1|9224.1|9239.4|9224.4|9240|9225|9238.6|9223.6|0
1630475920000|2021-09-01 05:58:40|9238.6|9223.6|9239.1|9224.1|9241.3|9226.3|9238.6|9223.6|0
1630476050000|2021-09-01 06:00:50|9238.8|9223.8|9239.1|9224.1|9240.3|9225.3|9238.6|9223.6|1
1630476080000|2021-09-01 06:01:20|9240.7|9225.7|9244.5|9229.5|9244.5|9229.5|9240.7|9225.7|4
1630476090000|2021-09-01 06:01:30|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|0
1630476110000|2021-09-01 06:01:50|9245.7|9230.7|9246.1|9231.1|9246.1|9231.1|9245.7|9230.7|0
1630476130000|2021-09-01 06:02:10|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|0
1630476140000|2021-09-01 06:02:20|9247.1|9232.1|9248.1|9233.1|9250.1|9235.1|9247.1|9232.1|5
1630476150000|2021-09-01 06:02:30|9247.6|9232.6|9241.6|9226.6|9247.6|9232.6|9241.6|9226.6|2
1630476190000|2021-09-01 06:03:10|||||||||1
1630476330000|2021-09-01 06:05:30|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|0
1630476340000|2021-09-01 06:05:40|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|0
1630476670000|2021-09-01 06:11:10|9240.9|9225.9|9241.1|9226.1|9241.1|9226.1|9240.9|9225.9|0
1630476680000|2021-09-01 06:11:20|9241.7|9226.7|9242.6|9227.6|9242.6|9227.6|9241.7|9226.7|0
1630476690000|2021-09-01 06:11:30|9241.3|9226.3|9240.4|9225.4|9241.3|9226.3|9240.1|9225.1|0
1630476700000|2021-09-01 06:11:40|9240.1|9225.1|9239.9|9224.9|9240.1|9225.1|9239.6|9224.6|0
1630476790000|2021-09-01 06:13:10|9239.3|9224.3|9239.6|9224.6|9239.9|9224.9|9239.3|9224.3|6
1630476820000|2021-09-01 06:13:40|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.6|9224.6|0
1630476870000|2021-09-01 06:14:30|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|0
1630476880000|2021-09-01 06:14:40|9240.9|9225.9|9238.1|9223.1|9240.9|9225.9|9238.1|9223.1|1
1630476890000|2021-09-01 06:14:50|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|1
1630476930000|2021-09-01 06:15:30|||||||||1
1630476960000|2021-09-01 06:16:00|||||||||1
1630476990000|2021-09-01 06:16:30|||||||||1
1630477010000|2021-09-01 06:16:50|||||||||5
1630477020000|2021-09-01 06:17:00|9232.3|9217.3|9232.1|9217.1|9232.3|9217.3|9232.1|9217.1|4
1630477040000|2021-09-01 06:17:20|9232.3|9217.3|9232.6|9217.6|9232.6|9217.6|9232.3|9217.3|1
1630477090000|2021-09-01 06:18:10|9232|9217|9230.6|9215.6|9232|9217|9230.6|9215.6|2
1630477120000|2021-09-01 06:18:40|9230.9|9215.9|9230.6|9215.6|9231.1|9216.1|9230.6|9215.6|0
1630477160000|2021-09-01 06:19:20|||||||||5
1630477170000|2021-09-01 06:19:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1630477200000|2021-09-01 06:20:00|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1630477230000|2021-09-01 06:20:30|9231.1|9216.1|9230.6|9215.6|9231.1|9216.1|9230.6|9215.6|0
1630477240000|2021-09-01 06:20:40|9230.9|9215.9|9231.1|9216.1|9231.1|9216.1|9230.9|9215.9|1
1630477320000|2021-09-01 06:22:00|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|3
1630477350000|2021-09-01 06:22:30|9232.9|9217.9|9236.6|9221.6|9236.6|9221.6|9232.8|9217.8|19
1630477370000|2021-09-01 06:22:50|9236.9|9221.9|9237.1|9222.1|9237.1|9222.1|9236.9|9221.9|0
1630477390000|2021-09-01 06:23:10|9237.4|9222.4|9236.1|9221.1|9237.6|9222.6|9236.1|9221.1|0
1630477440000|2021-09-01 06:24:00|||||||||5
1630477460000|2021-09-01 06:24:20|||||||||1
1630477500000|2021-09-01 06:25:00|||||||||1
1630477570000|2021-09-01 06:26:10|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|3
1630477590000|2021-09-01 06:26:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|1
1630477620000|2021-09-01 06:27:00|9231.6|9216.6|9230|9215|9231.6|9216.6|9230|9215|7
1630477630000|2021-09-01 06:27:10|9228.6|9213.6|9228.6|9213.6|9229.1|9214.1|9228.6|9213.6|2
1630477640000|2021-09-01 06:27:20|9227.6|9212.6|9222.1|9207.1|9227.6|9212.6|9222.1|9207.1|24
1630477650000|2021-09-01 06:27:30|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|0
1630477660000|2021-09-01 06:27:40|||||||||1
1630477680000|2021-09-01 06:28:00|9221.1|9206.1|9221.8|9206.8|9221.8|9206.8|9220.8|9205.8|8
1630477690000|2021-09-01 06:28:10|||||||||1
1630477700000|2021-09-01 06:28:20|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|1
1630477730000|2021-09-01 06:28:50|9223.1|9208.1|9221.8|9206.8|9223.1|9208.1|9221.8|9206.8|4
1630477740000|2021-09-01 06:29:00|9222.1|9207.1|9224.8|9209.8|9224.8|9209.8|9222.1|9207.1|6
1630477790000|2021-09-01 06:29:50|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1630477800000|2021-09-01 06:30:00|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1630477810000|2021-09-01 06:30:10|9224.6|9209.6|9224.8|9209.8|9224.8|9209.8|9224.6|9209.6|2
1630477820000|2021-09-01 06:30:20|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|1
1630477830000|2021-09-01 06:30:30|9223.5|9208.5|9222.9|9207.9|9223.5|9208.5|9221.9|9206.9|2
1630477840000|2021-09-01 06:30:40|9223.9|9208.9|9222.9|9207.9|9223.9|9208.9|9222.9|9207.9|2
1630477860000|2021-09-01 06:31:00|9223.6|9208.6|9223.4|9208.4|9225.4|9210.4|9222.4|9207.4|2
1630477870000|2021-09-01 06:31:10|9223.8|9208.8|9223.9|9208.9|9223.9|9208.9|9223.8|9208.8|0
1630478010000|2021-09-01 06:33:30|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|2
1630478040000|2021-09-01 06:34:00|9223.1|9208.1|9221.9|9206.9|9223.1|9208.1|9221.9|9206.9|0
1630478050000|2021-09-01 06:34:10|||||||||1
1630478090000|2021-09-01 06:34:50|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|10
1630478100000|2021-09-01 06:35:00|9225.9|9210.9|9226.4|9211.4|9226.4|9211.4|9225.9|9210.9|0
1630478110000|2021-09-01 06:35:10|9227.9|9212.9|9228.4|9213.4|9229.4|9214.4|9227.9|9212.9|0
1630478120000|2021-09-01 06:35:20|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1630478130000|2021-09-01 06:35:30|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|3
1630478140000|2021-09-01 06:35:40|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1630478170000|2021-09-01 06:36:10|9229.1|9214.1|9227.9|9212.9|9229.8|9214.8|9227.9|9212.9|0
1630478190000|2021-09-01 06:36:30|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|0
1630478230000|2021-09-01 06:37:10|9225.7|9210.7|9226.7|9211.7|9226.7|9211.7|9225.7|9210.7|0
1630478250000|2021-09-01 06:37:30|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1630478260000|2021-09-01 06:37:40|9227.1|9212.1|9226.7|9211.7|9227.1|9212.1|9226.7|9211.7|1
1630478340000|2021-09-01 06:39:00|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|7
1630478350000|2021-09-01 06:39:10|9228.4|9213.4|9231.7|9216.7|9231.7|9216.7|9228.4|9213.4|2
1630478380000|2021-09-01 06:39:40|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|0
1630478400000|2021-09-01 06:40:00|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|0
1630478450000|2021-09-01 06:40:50|9231.1|9216.1|9230.7|9215.7|9231.6|9216.6|9230.7|9215.7|5
1630478470000|2021-09-01 06:41:10|9230.2|9215.2|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|0
1630478480000|2021-09-01 06:41:20|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|1
1630478490000|2021-09-01 06:41:30|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|1
1630478500000|2021-09-01 06:41:40|9225.8|9210.8|9225.7|9210.7|9225.8|9210.8|9225.2|9210.2|0
1630478510000|2021-09-01 06:41:50|9226.7|9211.7|9226.4|9211.4|9226.7|9211.7|9226.4|9211.4|0
1630478520000|2021-09-01 06:42:00|9226.2|9211.2|9225.4|9210.4|9226.9|9211.9|9225.4|9210.4|0
1630478530000|2021-09-01 06:42:10|9225.6|9210.6|9225.2|9210.2|9226.4|9211.4|9225.2|9210.2|0
1630478540000|2021-09-01 06:42:20|9225.7|9210.7|9224.2|9209.2|9225.7|9210.7|9224.2|9209.2|0
1630478550000|2021-09-01 06:42:30|9224.7|9209.7|9223.7|9208.7|9224.7|9209.7|9223.7|9208.7|0
1630478580000|2021-09-01 06:43:00|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1630478780000|2021-09-01 06:46:20|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1630478810000|2021-09-01 06:46:50|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|3
1630478840000|2021-09-01 06:47:20|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|1
1630478880000|2021-09-01 06:48:00|9227.7|9212.7|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|1
1630478930000|2021-09-01 06:48:50|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|2
1630478940000|2021-09-01 06:49:00|||||||||5
1630478950000|2021-09-01 06:49:10|||||||||2
1630478970000|2021-09-01 06:49:30|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|1
1630478980000|2021-09-01 06:49:40|9220.9|9205.9|9222.2|9207.2|9222.4|9207.4|9220.9|9205.9|54
1630478990000|2021-09-01 06:49:50|9221.9|9206.9|9221.7|9206.7|9221.9|9206.9|9221.7|9206.7|0
1630479010000|2021-09-01 06:50:10|9222.7|9207.7|9222.4|9207.4|9222.7|9207.7|9222.4|9207.4|0
1630479030000|2021-09-01 06:50:30|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|0
1630479050000|2021-09-01 06:50:50|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1630479080000|2021-09-01 06:51:20|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1630479110000|2021-09-01 06:51:50|9231.7|9206.7|9231.2|9206.2|9231.7|9211.7|9226.7|9206.2|4
1630479120000|2021-09-01 06:52:00|9231.7|9206.7|9231.4|9206.4|9231.9|9206.9|9230.9|9205.9|1
1630479130000|2021-09-01 06:52:10|9231.2|9206.2|9231.2|9206.2|9231.2|9206.2|9231.2|9206.2|0
1630479170000|2021-09-01 06:52:50|9225.3|9210.3|9225.7|9210.7|9225.7|9210.7|9224.2|9209.2|0
1630479210000|2021-09-01 06:53:30|9224.9|9209.9|9224.9|9209.9|9225.2|9210.2|9224.7|9209.7|6
1630479220000|2021-09-01 06:53:40|9224.7|9209.7|9225.7|9210.7|9225.7|9210.7|9224.7|9209.7|1
1630479240000|2021-09-01 06:54:00|9226.7|9211.7|9227.2|9212.2|9227.2|9212.2|9226.7|9211.7|0
1630479250000|2021-09-01 06:54:10|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1630479330000|2021-09-01 06:55:30|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.2|9212.2|0
1630479340000|2021-09-01 06:55:40|9227.4|9212.4|9227.2|9212.2|9227.4|9212.4|9227.2|9212.2|0
1630479350000|2021-09-01 06:55:50|9225.4|9210.4|9223.1|9208.1|9225.4|9210.4|9220.7|9205.7|4
1630479360000|2021-09-01 06:56:00|9223.2|9208.2|9223.7|9208.7|9223.7|9208.7|9223.2|9208.2|0
1630479370000|2021-09-01 06:56:10|9224.7|9209.7|9225.1|9210.1|9225.1|9210.1|9224.7|9209.7|0
1630479380000|2021-09-01 06:56:20|9224.9|9209.9|9225.4|9210.4|9225.4|9210.4|9224.9|9209.9|0
1630479390000|2021-09-01 06:56:30|9223.8|9208.8|9222.7|9207.7|9223.8|9208.8|9222.7|9207.7|0
1630479410000|2021-09-01 06:56:50|9224.6|9209.6|9222.4|9207.4|9224.6|9209.6|9222.2|9207.2|1
1630479420000|2021-09-01 06:57:00|9222.2|9207.2|9223.2|9208.2|9223.2|9208.2|9222.2|9207.2|0
1630479430000|2021-09-01 06:57:10|9223.7|9208.7|9223.4|9208.4|9223.7|9208.7|9223.4|9208.4|0
1630479440000|2021-09-01 06:57:20|9223.6|9208.6|9223.2|9208.2|9223.7|9208.7|9223.2|9208.2|0
1630479470000|2021-09-01 06:57:50|9223.1|9208.1|9222.7|9207.7|9223.1|9208.1|9222.7|9207.7|1
1630479480000|2021-09-01 06:58:00|9222.4|9207.4|9222.2|9207.2|9222.4|9207.4|9222.2|9207.2|0
1630479540000|2021-09-01 06:59:00|9223.2|9208.2|9223.7|9208.7|9224.2|9209.2|9223.2|9208.2|5
1630479560000|2021-09-01 06:59:20|9224.2|9209.2|9223.7|9208.7|9224.2|9209.2|9223.7|9208.7|1
1630479570000|2021-09-01 06:59:30|9224.4|9209.4|9224.7|9209.7|9224.7|9209.7|9224.2|9209.2|6
1630479580000|2021-09-01 06:59:40|9224.9|9209.9|9224.7|9209.7|9225.2|9210.2|9224.7|9209.7|5
1630479590000|2021-09-01 06:59:50|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1630479610000|2021-09-01 07:00:10|||||||||4
1630479630000|2021-09-01 07:00:30|||||||||1
1630479650000|2021-09-01 07:00:50|||||||||5
1630479690000|2021-09-01 07:01:30|9225.6|9210.6|9225.2|9210.2|9225.6|9210.6|9225.2|9210.2|0
1630479700000|2021-09-01 07:01:40|9226|9211|9227.2|9212.2|9227.2|9212.2|9226|9211|5
1630479720000|2021-09-01 07:02:00|||||||||1
1630479950000|2021-09-01 07:05:50|9227.6|9212.6|9227.7|9212.7|9227.7|9212.7|9227.6|9212.6|1
1630479960000|2021-09-01 07:06:00|9227.6|9212.6|9227.2|9212.2|9227.6|9212.6|9227.2|9212.2|0
1630479970000|2021-09-01 07:06:10|9227.7|9212.7|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|0
1630479980000|2021-09-01 07:06:20|9227.7|9212.7|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|0
1630479990000|2021-09-01 07:06:30|9227.9|9212.9|9227.2|9212.2|9228.2|9213.2|9227.2|9212.2|0
1630480000000|2021-09-01 07:06:40|9227.6|9212.6|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|0
1630480010000|2021-09-01 07:06:50|9228.2|9213.2|9227.2|9212.2|9228.2|9213.2|9227.2|9212.2|2
1630480020000|2021-09-01 07:07:00|9228.2|9213.2|9227.2|9212.2|9228.2|9213.2|9227.2|9212.2|0
1630480030000|2021-09-01 07:07:10|9227.9|9212.9|9227.2|9212.2|9228.2|9213.2|9227.2|9212.2|0
1630480040000|2021-09-01 07:07:20|9228.2|9213.2|9227.2|9212.2|9228.2|9213.2|9227.2|9212.2|0
1630480050000|2021-09-01 07:07:30|9227.6|9212.6|9227.7|9212.7|9228.2|9213.2|9227.6|9212.6|0
1630480060000|2021-09-01 07:07:40|9228.1|9213.1|9227.9|9212.9|9228.2|9213.2|9227.9|9212.9|0
1630480070000|2021-09-01 07:07:50|9227.7|9212.7|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|0
1630480080000|2021-09-01 07:08:00|9227.9|9212.9|9228.2|9213.2|9228.2|9213.2|9227.9|9212.9|0
1630480090000|2021-09-01 07:08:10|9227.7|9212.7|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|0
1630480100000|2021-09-01 07:08:20|9227.7|9212.7|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|0
1630480110000|2021-09-01 07:08:30|9227.9|9212.9|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|0
1630480120000|2021-09-01 07:08:40|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9227.7|9212.7|1
1630480130000|2021-09-01 07:08:50|9230|9215|9228.4|9213.4|9230|9215|9227.9|9212.9|0
1630480140000|2021-09-01 07:09:00|9230.8|9215.8|9230.3|9215.3|9230.8|9215.8|9230.3|9215.3|0
1630480150000|2021-09-01 07:09:10|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9229.7|9214.7|0
1630480160000|2021-09-01 07:09:20|9229.9|9214.9|9230.4|9215.4|9230.4|9215.4|9229.7|9214.7|3
1630480170000|2021-09-01 07:09:30|9229.9|9214.9|9230.4|9215.4|9230.4|9215.4|9229.9|9214.9|0
1630480180000|2021-09-01 07:09:40|9229.9|9214.9|9230.4|9215.4|9230.4|9215.4|9229.9|9214.9|0
1630480190000|2021-09-01 07:09:50|9229.9|9214.9|9230.4|9215.4|9230.4|9215.4|9229.9|9214.9|0
1630480200000|2021-09-01 07:10:00|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1630480210000|2021-09-01 07:10:10|9230.2|9215.2|9230.1|9215.1|9230.4|9215.4|9230.1|9215.1|0
1630480220000|2021-09-01 07:10:20|9230.2|9215.2|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480230000|2021-09-01 07:10:30|9230.4|9215.4|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|1
1630480240000|2021-09-01 07:10:40|9230.4|9215.4|9230.1|9215.1|9230.4|9215.4|9230.1|9215.1|0
1630480250000|2021-09-01 07:10:50|9230.2|9215.2|9228.9|9213.9|9230.4|9215.4|9228.9|9213.9|2
1630480260000|2021-09-01 07:11:00|9229.4|9214.4|9228.4|9213.4|9229.4|9214.4|9228.4|9213.4|0
1630480270000|2021-09-01 07:11:10|9228.7|9213.7|9226.1|9211.1|9228.9|9213.9|9226.1|9211.1|1
1630480280000|2021-09-01 07:11:20|9226.2|9211.2|9225.9|9210.9|9226.4|9211.4|9225.9|9210.9|0
1630480290000|2021-09-01 07:11:30|9226.6|9211.6|9225.9|9210.9|9226.9|9211.9|9225.9|9210.9|0
1630480300000|2021-09-01 07:11:40|9226.9|9211.9|9225.4|9210.4|9226.9|9211.9|9225.4|9210.4|0
1630480310000|2021-09-01 07:11:50|9225.9|9210.9|9226.4|9211.4|9228.8|9213.8|9225.9|9210.9|1
1630480320000|2021-09-01 07:12:00|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|1
1630480330000|2021-09-01 07:12:10|9225.9|9210.9|9228.3|9213.3|9228.8|9213.8|9225.9|9210.9|0
1630480340000|2021-09-01 07:12:20|9225.9|9210.9|9225.9|9210.9|9226.4|9211.4|9225.9|9210.9|0
1630480350000|2021-09-01 07:12:30|9226.2|9211.2|9225.9|9210.9|9226.4|9211.4|9225.9|9210.9|0
1630480360000|2021-09-01 07:12:40|9226.2|9211.2|9227.8|9212.8|9227.8|9212.8|9225.9|9210.9|1
1630480370000|2021-09-01 07:12:50|9226.5|9211.5|9227.3|9212.3|9227.3|9212.3|9224.9|9209.9|1
1630480380000|2021-09-01 07:13:00|9226.3|9211.3|9225.9|9210.9|9226.3|9211.3|9225.4|9210.4|0
1630480390000|2021-09-01 07:13:10|9226.9|9211.9|9225.9|9210.9|9227.8|9212.8|9225.4|9210.4|0
1630480400000|2021-09-01 07:13:20|9225.4|9210.4|9224.9|9209.9|9225.4|9210.4|9224.9|9209.9|2
1630480410000|2021-09-01 07:13:30|9225.4|9210.4|9225.4|9210.4|9225.9|9210.9|9225.4|9210.4|0
1630480420000|2021-09-01 07:13:40|9225.9|9210.9|9225.4|9210.4|9225.9|9210.9|9225.4|9210.4|0
1630480430000|2021-09-01 07:13:50|9225.9|9210.9|9225.4|9210.4|9225.9|9210.9|9225.4|9210.4|0
1630480440000|2021-09-01 07:14:00|9225.7|9210.7|9228.2|9213.2|9228.2|9213.2|9225.4|9210.4|5
1630480450000|2021-09-01 07:14:10|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9226.4|9211.4|0
1630480460000|2021-09-01 07:14:20|9226.4|9211.4|9227.4|9212.4|9228.1|9213.1|9226.4|9211.4|0
1630480470000|2021-09-01 07:14:30|9227.7|9212.7|9227.4|9212.4|9228.1|9213.1|9227.4|9212.4|0
1630480480000|2021-09-01 07:14:40|9226.9|9211.9|9226.9|9211.9|9227.4|9212.4|9226.9|9211.9|3
1630480490000|2021-09-01 07:14:50|9227.6|9212.6|9226.9|9211.9|9227.9|9212.9|9226.9|9211.9|0
1630480500000|2021-09-01 07:15:00|9227.4|9212.4|9227.4|9212.4|9227.9|9212.9|9227.4|9212.4|0
1630480510000|2021-09-01 07:15:10|9228.4|9213.4|9227.4|9212.4|9228.4|9213.4|9227.4|9212.4|0
1630480520000|2021-09-01 07:15:20|9227.7|9212.7|9227.4|9212.4|9227.9|9212.9|9227.4|9212.4|0
1630480530000|2021-09-01 07:15:30|9228.1|9213.1|9227.4|9212.4|9228.4|9213.4|9227.4|9212.4|0
1630480540000|2021-09-01 07:15:40|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1630480550000|2021-09-01 07:15:50|9227.4|9212.4|9227.9|9212.9|9227.9|9212.9|9227.4|9212.4|0
1630480560000|2021-09-01 07:16:00|9227.4|9212.4|9228.9|9213.9|9228.9|9213.9|9227.1|9212.1|1
1630480570000|2021-09-01 07:16:10|9228.4|9213.4|9229.4|9214.4|9229.4|9214.4|9228.4|9213.4|0
1630480580000|2021-09-01 07:16:20|9229.1|9214.1|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480590000|2021-09-01 07:16:30|9228.8|9213.8|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480600000|2021-09-01 07:16:40|9228.6|9213.6|9229.1|9214.1|9229.1|9214.1|9228.4|9213.4|0
1630480610000|2021-09-01 07:16:50|9228.4|9213.4|9229.4|9214.4|9229.4|9214.4|9228.4|9213.4|0
1630480620000|2021-09-01 07:17:00|9228.8|9213.8|9229.4|9214.4|9229.4|9214.4|9228.4|9213.4|0
1630480630000|2021-09-01 07:17:10|9229.1|9214.1|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480640000|2021-09-01 07:17:20|9228.9|9213.9|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480650000|2021-09-01 07:17:30|9228.9|9213.9|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480660000|2021-09-01 07:17:40|9229.1|9214.1|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480670000|2021-09-01 07:17:50|9228.9|9213.9|9229.9|9214.9|9229.9|9214.9|9228.9|9213.9|0
1630480680000|2021-09-01 07:18:00|9228.9|9213.9|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480690000|2021-09-01 07:18:10|9228.9|9213.9|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|0
1630480700000|2021-09-01 07:18:20|9228.9|9213.9|9229.9|9214.9|9229.9|9214.9|9228.9|9213.9|0
1630480710000|2021-09-01 07:18:30|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1630480720000|2021-09-01 07:18:40|9229.2|9214.2|9229.1|9214.1|9229.4|9214.4|9229.1|9214.1|0
1630480730000|2021-09-01 07:18:50|9229.4|9214.4|9228.9|9213.9|9229.4|9214.4|9228.9|9213.9|0
1630480740000|2021-09-01 07:19:00|9229.4|9214.4|9229.4|9214.4|9229.9|9214.9|9229.4|9214.4|0
1630480750000|2021-09-01 07:19:10|9229.7|9214.7|9229.6|9214.6|9229.9|9214.9|9229.6|9214.6|0
1630480760000|2021-09-01 07:19:20|9229.9|9214.9|9229.4|9214.4|9229.9|9214.9|9229.4|9214.4|0
1630480770000|2021-09-01 07:19:30|9229.9|9214.9|9229.4|9214.4|9229.9|9214.9|9229.4|9214.4|0
1630480780000|2021-09-01 07:19:40|9229.7|9214.7|9229.4|9214.4|9230.4|9215.4|9229.4|9214.4|0
1630480790000|2021-09-01 07:19:50|9229.7|9214.7|9229.4|9214.4|9229.9|9214.9|9229.4|9214.4|0
1630480800000|2021-09-01 07:20:00|9229.9|9214.9|9229.9|9214.9|9230.1|9215.1|9229.3|9214.3|0
1630480810000|2021-09-01 07:20:10|9230.2|9215.2|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480820000|2021-09-01 07:20:20|9230.2|9215.2|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480830000|2021-09-01 07:20:30|9230.2|9215.2|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480840000|2021-09-01 07:20:40|9230.2|9215.2|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480850000|2021-09-01 07:20:50|9230.4|9215.4|9229.9|9214.9|9230.4|9215.4|9229.9|9214.9|0
1630480860000|2021-09-01 07:21:00|9229|9214|9228.4|9213.4|9229|9214|9228.4|9213.4|1
1630480870000|2021-09-01 07:21:10|9228.9|9213.9|9228.6|9213.6|9228.9|9213.9|9228.6|9213.6|0
1630480880000|2021-09-01 07:21:20|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480890000|2021-09-01 07:21:30|9228.6|9213.6|9228.9|9213.9|9228.9|9213.9|9228.6|9213.6|0
1630480900000|2021-09-01 07:21:40|9228.4|9213.4|9228.7|9213.7|9228.7|9213.7|9228.4|9213.4|0
1630480910000|2021-09-01 07:21:50|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480920000|2021-09-01 07:22:00|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480930000|2021-09-01 07:22:10|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480940000|2021-09-01 07:22:20|9228.4|9213.4|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480950000|2021-09-01 07:22:30|9228.6|9213.6|9228.9|9213.9|9228.9|9213.9|9228.4|9213.4|0
1630480960000|2021-09-01 07:22:40|9228.6|9213.6|9228.4|9213.4|9228.6|9213.6|9228.4|9213.4|0
1630480970000|2021-09-01 07:22:50|9227.9|9212.9|9228.4|9213.4|9228.4|9213.4|9227.9|9212.9|0
1630480980000|2021-09-01 07:23:00|9228.1|9213.1|9228.4|9213.4|9228.4|9213.4|9227.9|9212.9|0
1630480990000|2021-09-01 07:23:10|9228.1|9213.1|9228.4|9213.4|9228.4|9213.4|9227.9|9212.9|0
1630481000000|2021-09-01 07:23:20|9227.9|9212.9|9228.4|9213.4|9228.4|9213.4|9227.9|9212.9|0
1630481010000|2021-09-01 07:23:30|9228.1|9213.1|9227.9|9212.9|9228.1|9213.1|9227.4|9212.4|0
1630481020000|2021-09-01 07:23:40|9227.4|9212.4|9228.4|9213.4|9228.4|9213.4|9227.4|9212.4|0
1630481030000|2021-09-01 07:23:50|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1630481070000|2021-09-01 07:24:30|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|0
1630481240000|2021-09-01 07:27:20|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1630481250000|2021-09-01 07:27:30|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1630481260000|2021-09-01 07:27:40|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|0
1630481270000|2021-09-01 07:27:50|9227.4|9212.4|9228.1|9213.1|9228.1|9213.1|9227.1|9212.1|0
1630481340000|2021-09-01 07:29:00|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|5
1630481350000|2021-09-01 07:29:10|9228.8|9213.8|9229.8|9214.8|9229.8|9214.8|9228.8|9213.8|2
1630481370000|2021-09-01 07:29:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1630481380000|2021-09-01 07:29:40|9228.3|9213.3|9229.6|9214.6|9229.6|9214.6|9228.3|9213.3|1
1630481630000|2021-09-01 07:33:50|||||||||5
1630481660000|2021-09-01 07:34:20|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|2
1630481670000|2021-09-01 07:34:30|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|0
1630481690000|2021-09-01 07:34:50|9229.6|9214.6|9223.1|9208.1|9229.6|9214.6|9223.1|9208.1|12
1630481700000|2021-09-01 07:35:00|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1630481790000|2021-09-01 07:36:30|9222.8|9207.8|9222.6|9207.6|9223.1|9208.1|9222.6|9207.6|2
1630482050000|2021-09-01 07:40:50|||||||||5
1630482130000|2021-09-01 07:42:10|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1630482150000|2021-09-01 07:42:30|9221.1|9206.1|9220.8|9205.8|9221.1|9206.1|9220.8|9205.8|4
1630482160000|2021-09-01 07:42:40|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1630482170000|2021-09-01 07:42:50|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1630482200000|2021-09-01 07:43:20|9223.1|9208.1|9223.6|9208.6|9223.6|9208.6|9223.1|9208.1|2
1630482210000|2021-09-01 07:43:30|9222.6|9207.6|9223.1|9208.1|9223.1|9208.1|9222.6|9207.6|0
1630482220000|2021-09-01 07:43:40|9223.4|9208.4|9224.1|9209.1|9224.1|9209.1|9223.4|9208.4|0
1630482240000|2021-09-01 07:44:00|9223.6|9208.6|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|5
1630482250000|2021-09-01 07:44:10|||||||||2
1630482270000|2021-09-01 07:44:30|9224.4|9209.4|9224.6|9209.6|9224.6|9209.6|9224.4|9209.4|0
1630482280000|2021-09-01 07:44:40|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|1
1630482290000|2021-09-01 07:44:50|9228.3|9213.3|9228.4|9213.4|9228.4|9213.4|9227.1|9212.1|0
1630482300000|2021-09-01 07:45:00|9228.8|9213.8|9228.6|9213.6|9229.1|9214.1|9228.6|9213.6|0
1630482310000|2021-09-01 07:45:10|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1630482360000|2021-09-01 07:46:00|9229.6|9214.6|9229.1|9214.1|9229.6|9214.6|9229.1|9214.1|0
1630482370000|2021-09-01 07:46:10|9229.4|9214.4|9229.6|9214.6|9229.8|9214.8|9229.4|9214.4|1
1630482420000|2021-09-01 07:47:00|9229.9|9214.9|9229.6|9214.6|9230.1|9215.1|9229.6|9214.6|0
1630482480000|2021-09-01 07:48:00|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1630482490000|2021-09-01 07:48:10|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|2
1630482500000|2021-09-01 07:48:20|||||||||2
1630482510000|2021-09-01 07:48:30|9230.9|9215.9|9231.1|9216.1|9231.1|9216.1|9230.9|9215.9|2
1630482540000|2021-09-01 07:49:00|9231.4|9216.4|9232.1|9217.1|9232.1|9217.1|9231.4|9216.4|2
1630482550000|2021-09-01 07:49:10|||||||||4
1630482590000|2021-09-01 07:49:50|||||||||1
1630482600000|2021-09-01 07:50:00|||||||||2
1630482640000|2021-09-01 07:50:40|9231.9|9216.9|9232.1|9217.1|9232.1|9217.1|9231.9|9216.9|5
1630482650000|2021-09-01 07:50:50|9231.9|9216.9|9237.9|9222.9|9237.9|9222.9|9231.9|9216.9|7
1630482660000|2021-09-01 07:51:00|9238.2|9223.2|9240.4|9225.4|9240.4|9225.4|9238.2|9223.2|0
1630482670000|2021-09-01 07:51:10|9242.2|9227.2|9243.1|9228.1|9243.1|9228.1|9242.2|9227.2|0
1630482690000|2021-09-01 07:51:30|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|11
1630482700000|2021-09-01 07:51:40|9238.5|9223.5|9239.6|9224.6|9239.6|9224.6|9238.5|9223.5|0
1630482720000|2021-09-01 07:52:00|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1630482730000|2021-09-01 07:52:10|9241.7|9226.7|9242.6|9227.6|9242.6|9227.6|9241.7|9226.7|0
1630482760000|2021-09-01 07:52:40|9242.9|9227.9|9243.1|9228.1|9243.1|9228.1|9242.9|9227.9|0
1630482780000|2021-09-01 07:53:00|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|0
1630482800000|2021-09-01 07:53:20|9243.1|9228.1|9243.1|9228.1|9243.1|9228.1|9243.1|9228.1|0
1630482840000|2021-09-01 07:54:00|9243.4|9228.4|9243.6|9228.6|9243.6|9228.6|9243.4|9228.4|0
1630482900000|2021-09-01 07:55:00|9243.8|9228.8|9244.1|9229.1|9244.1|9229.1|9243.8|9228.8|0
1630482940000|2021-09-01 07:55:40|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|0
1630482950000|2021-09-01 07:55:50|9241.6|9226.6|9242.6|9227.6|9244.3|9229.3|9241.6|9226.6|2
1630483010000|2021-09-01 07:56:50|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|2
1630483020000|2021-09-01 07:57:00|9242.1|9227.1|9242.6|9227.6|9242.6|9227.6|9242.1|9227.1|0
1630483080000|2021-09-01 07:58:00|9242.1|9227.1|9241.6|9226.6|9242.6|9227.6|9241.6|9226.6|0
1630483090000|2021-09-01 07:58:10|9242.1|9227.1|9242.3|9227.3|9242.3|9227.3|9242.1|9227.1|1
1630483110000|2021-09-01 07:58:30|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|0
1630483140000|2021-09-01 07:59:00|||||||||1
1630483160000|2021-09-01 07:59:20|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|1
1630483170000|2021-09-01 07:59:30|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|0
1630483190000|2021-09-01 07:59:50|9241.4|9226.4|9240.1|9225.1|9241.4|9226.4|9240.1|9225.1|1
1630483200000|2021-09-01 08:00:00|9240.4|9225.4|9240.6|9225.6|9240.6|9225.6|9240.4|9225.4|0
1630483320000|2021-09-01 08:02:00|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|0
1630483330000|2021-09-01 08:02:10|9240.9|9225.9|9239.1|9224.1|9240.9|9225.9|9239.1|9224.1|2
1630483350000|2021-09-01 08:02:30|9236.9|9221.9|9235.6|9220.6|9236.9|9221.9|9235.6|9220.6|1
1630483360000|2021-09-01 08:02:40|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|0
1630483370000|2021-09-01 08:02:50|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|0
1630483460000|2021-09-01 08:04:20|9237|9222|9237.6|9222.6|9237.6|9222.6|9237|9222|0
1630483610000|2021-09-01 08:06:50|9238.1|9223.1|9237.6|9222.6|9238.1|9223.1|9237.6|9222.6|2
1630483630000|2021-09-01 08:07:10|9237.3|9222.3|9238.1|9223.1|9238.1|9223.1|9237.1|9222.1|2
1630483650000|2021-09-01 08:07:30|9238.8|9223.8|9239.8|9224.8|9239.8|9224.8|9238.8|9223.8|1
1630483660000|2021-09-01 08:07:40|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1630483820000|2021-09-01 08:10:20|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|0
1630483920000|2021-09-01 08:12:00|9238.8|9223.8|9238.6|9223.6|9238.8|9223.8|9238.6|9223.6|0
1630483980000|2021-09-01 08:13:00|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|0
1630484080000|2021-09-01 08:14:40|9236.6|9221.6|9236.1|9221.1|9236.6|9221.6|9236.1|9221.1|0
1630484210000|2021-09-01 08:16:50|9236.5|9221.5|9237.4|9222.4|9237.4|9222.4|9236.5|9221.5|1
1630484310000|2021-09-01 08:18:30|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|0
1630484490000|2021-09-01 08:21:30|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|2
1630484500000|2021-09-01 08:21:40|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1630484510000|2021-09-01 08:21:50|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|2
1630484780000|2021-09-01 08:26:20|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1630484800000|2021-09-01 08:26:40|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1630484810000|2021-09-01 08:26:50|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|0
1630484980000|2021-09-01 08:29:40|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1630485000000|2021-09-01 08:30:00|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1630485010000|2021-09-01 08:30:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1630485020000|2021-09-01 08:30:20|9235.6|9220.6|9235.9|9220.9|9235.9|9220.9|9235.6|9220.6|1
1630485050000|2021-09-01 08:30:50|9235.6|9220.6|9235.4|9220.4|9235.6|9220.6|9235.4|9220.4|0
1630485110000|2021-09-01 08:31:50|9235.1|9220.1|9234.9|9219.9|9235.1|9220.1|9234.9|9219.9|0
1630485130000|2021-09-01 08:32:10|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1630485140000|2021-09-01 08:32:20|9234.1|9219.1|9231.6|9216.6|9234.1|9219.1|9231.6|9216.6|1
1630485150000|2021-09-01 08:32:30|9231.4|9216.4|9230.4|9215.4|9231.4|9216.4|9230.4|9215.4|4
1630485160000|2021-09-01 08:32:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1630485170000|2021-09-01 08:32:50|9231.6|9216.6|9231.4|9216.4|9231.6|9216.6|9231.4|9216.4|0
1630485230000|2021-09-01 08:33:50|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|2
1630485280000|2021-09-01 08:34:40|9232.6|9217.6|9232.7|9217.7|9232.7|9217.7|9232.4|9217.4|0
1630485300000|2021-09-01 08:35:00|9232.9|9217.9|9233.4|9218.4|9233.4|9218.4|9232.9|9217.9|0
1630485360000|2021-09-01 08:36:00|9235.2|9220.2|9239.1|9224.1|9239.1|9224.1|9235.2|9220.2|2
1630485370000|2021-09-01 08:36:10|9238.6|9223.6|9238.4|9223.4|9238.6|9223.6|9238.4|9223.4|0
1630485390000|2021-09-01 08:36:30|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9
1630485420000|2021-09-01 08:37:00|9237.6|9222.6|9234.4|9219.4|9237.6|9222.6|9234.1|9219.1|4
1630485430000|2021-09-01 08:37:10|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1630485440000|2021-09-01 08:37:20|9234.9|9219.9|9236.1|9221.1|9236.1|9221.1|9234.9|9219.9|0
1630485450000|2021-09-01 08:37:30|9235.4|9220.4|9235.1|9220.1|9235.4|9220.4|9235.1|9220.1|15
1630485490000|2021-09-01 08:38:10|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|0
1630485600000|2021-09-01 08:40:00|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1630485710000|2021-09-01 08:41:50|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|2
1630485770000|2021-09-01 08:42:50|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|0
1630485780000|2021-09-01 08:43:00|9240.2|9225.2|9242.1|9227.1|9242.1|9227.1|9240.2|9225.2|3
1630485790000|2021-09-01 08:43:10|9242.6|9227.6|9242.3|9227.3|9242.6|9227.6|9242.3|9227.3|0
1630485800000|2021-09-01 08:43:20|9242.1|9227.1|9241.6|9226.6|9242.1|9227.1|9241.6|9226.6|0
1630485900000|2021-09-01 08:45:00|9236.6|9221.6|9236.6|9221.6|9238.1|9223.1|9236.6|9221.6|2
1630486000000|2021-09-01 08:46:40|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1630486090000|2021-09-01 08:48:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1630486600000|2021-09-01 08:56:40|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|1
1630486630000|2021-09-01 08:57:10|9237.4|9222.4|9237.8|9222.8|9237.8|9222.8|9237.4|9222.4|1
1630486680000|2021-09-01 08:58:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|0
1630486910000|2021-09-01 09:01:50|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|0
1630486920000|2021-09-01 09:02:00|9236.8|9221.8|9241.6|9226.6|9242.1|9227.1|9236.8|9221.8|12
1630486930000|2021-09-01 09:02:10|9242.2|9227.2|9242.8|9227.8|9242.8|9227.8|9242.2|9227.2|0
1630486950000|2021-09-01 09:02:30|9246.6|9231.6|9245.9|9230.9|9246.6|9231.6|9245.9|9230.9|14
1630486960000|2021-09-01 09:02:40|9245|9230|9241.8|9226.8|9245|9230|9241.4|9226.4|1
1630486970000|2021-09-01 09:02:50|9240.8|9225.8|9238.9|9223.9|9240.8|9225.8|9236.9|9221.9|1
1630486990000|2021-09-01 09:03:10|9238.6|9223.6|9237.9|9222.9|9238.6|9223.6|9237.9|9222.9|0
1630487000000|2021-09-01 09:03:20|9237.6|9222.6|9237.4|9222.4|9237.6|9222.6|9237.4|9222.4|0
1630487020000|2021-09-01 09:03:40|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|0
1630487040000|2021-09-01 09:04:00|9237.2|9222.2|9237.4|9222.4|9237.4|9222.4|9237.2|9222.2|0
1630487100000|2021-09-01 09:05:00|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|1
1630487210000|2021-09-01 09:06:50|9238.4|9223.4|9236.9|9221.9|9238.4|9223.4|9236.9|9221.9|6
1630487400000|2021-09-01 09:10:00|9236.2|9221.2|9234.9|9219.9|9236.2|9221.2|9234.9|9219.9|5
1630487420000|2021-09-01 09:10:20|||||||||1
1630487430000|2021-09-01 09:10:30|9234.6|9219.6|9234.4|9219.4|9234.6|9219.6|9234.4|9219.4|0
1630487510000|2021-09-01 09:11:50|9234.7|9219.7|9234.9|9219.9|9234.9|9219.9|9234.7|9219.7|0
1630487560000|2021-09-01 09:12:40|9235.2|9220.2|9235.4|9220.4|9235.4|9220.4|9235.2|9220.2|0
1630487620000|2021-09-01 09:13:40|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1630487630000|2021-09-01 09:13:50|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1630487800000|2021-09-01 09:16:40|9235.1|9220.1|9234.9|9219.9|9235.1|9220.1|9234.9|9219.9|0
1630487830000|2021-09-01 09:17:10|||||||||1
1630487840000|2021-09-01 09:17:20|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1630487860000|2021-09-01 09:17:40|9235.1|9220.1|9234.4|9219.4|9235.1|9220.1|9234.4|9219.4|3
1630487870000|2021-09-01 09:17:50|9235.9|9220.9|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1630487890000|2021-09-01 09:18:10|9235.7|9220.7|9235.9|9220.9|9235.9|9220.9|9235.7|9220.7|0
1630487930000|2021-09-01 09:18:50|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|0
1630488030000|2021-09-01 09:20:30|9239.2|9224.2|9240.4|9225.4|9240.4|9225.4|9239.2|9224.2|1
1630488040000|2021-09-01 09:20:40|9241.6|9226.6|9240.4|9225.4|9242.1|9227.1|9240.4|9225.4|0
1630488050000|2021-09-01 09:20:50|9240.1|9225.1|9239.9|9224.9|9240.1|9225.1|9239.9|9224.9|0
1630488060000|2021-09-01 09:21:00|9239.5|9224.5|9238.9|9223.9|9239.5|9224.5|9238.9|9223.9|1
1630488080000|2021-09-01 09:21:20|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|1
1630488090000|2021-09-01 09:21:30|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|0
1630488120000|2021-09-01 09:22:00|9236.4|9221.4|9235.9|9220.9|9236.4|9221.4|9235.9|9220.9|0
1630488250000|2021-09-01 09:24:10|9231.9|9216.9|9229.4|9214.4|9232.4|9217.4|9229.4|9214.4|4
1630488260000|2021-09-01 09:24:20|9229.7|9214.7|9217.7|9202.7|9229.9|9214.9|9217.7|9202.7|10
1630488270000|2021-09-01 09:24:30|9217.6|9202.6|9217.1|9202.1|9217.6|9202.6|9217.1|9202.1|0
1630488300000|2021-09-01 09:25:00|9216.7|9201.7|9216.6|9201.6|9216.7|9201.7|9216.6|9201.6|0
1630488310000|2021-09-01 09:25:10|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1630488320000|2021-09-01 09:25:20|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|1
1630488330000|2021-09-01 09:25:30|9220.4|9205.4|9220.4|9205.4|9221.6|9206.6|9220.4|9205.4|9
1630488340000|2021-09-01 09:25:40|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1630488410000|2021-09-01 09:26:50|9222.9|9207.9|9222.4|9207.4|9222.9|9207.9|9222.4|9207.4|2
1630488420000|2021-09-01 09:27:00|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1630488470000|2021-09-01 09:27:50|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|4
1630488480000|2021-09-01 09:28:00|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1630488490000|2021-09-01 09:28:10|9223.1|9208.1|9222.9|9207.9|9223.1|9208.1|9222.9|9207.9|0
1630488500000|2021-09-01 09:28:20|9222.4|9207.4|9219.4|9204.4|9222.4|9207.4|9219.4|9204.4|18
1630488520000|2021-09-01 09:28:40|9219|9204|9218.4|9203.4|9219|9204|9218.4|9203.4|1
1630488530000|2021-09-01 09:28:50|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|6
1630488540000|2021-09-01 09:29:00|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|16
1630488550000|2021-09-01 09:29:10|||||||||3
1630488560000|2021-09-01 09:29:20|||||||||2
1630488570000|2021-09-01 09:29:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|1
1630488580000|2021-09-01 09:29:40|9214.9|9199.9|9215.2|9200.2|9215.2|9200.2|9214.9|9199.9|0
1630488590000|2021-09-01 09:29:50|9216.1|9201.1|9218.4|9203.4|9218.4|9203.4|9216.1|9201.1|1
1630488620000|2021-09-01 09:30:20|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1630488630000|2021-09-01 09:30:30|9219.2|9204.2|9219.4|9204.4|9219.4|9204.4|9219.2|9204.2|5
1630488660000|2021-09-01 09:31:00|||||||||1
1630488690000|2021-09-01 09:31:30|9220.3|9205.3|9221.9|9206.9|9221.9|9206.9|9220.3|9205.3|1
1630488700000|2021-09-01 09:31:40|9221.6|9206.6|9221.4|9206.4|9221.6|9206.6|9221.4|9206.4|0
1630488720000|2021-09-01 09:32:00|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1630488760000|2021-09-01 09:32:40|9222.7|9207.7|9224.9|9209.9|9225.4|9210.4|9222.7|9207.7|3
1630488770000|2021-09-01 09:32:50|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630488780000|2021-09-01 09:33:00|9224.1|9209.1|9223.9|9208.9|9224.1|9209.1|9223.9|9208.9|0
1630488790000|2021-09-01 09:33:10|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|1
1630488800000|2021-09-01 09:33:20|9223.7|9208.7|9223.9|9208.9|9223.9|9208.9|9223.7|9208.7|0
1630488810000|2021-09-01 09:33:30|9224.4|9209.4|9223.9|9208.9|9224.4|9209.4|9223.9|9208.9|0
1630488820000|2021-09-01 09:33:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630488850000|2021-09-01 09:34:10|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|0
1630489260000|2021-09-01 09:41:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630489300000|2021-09-01 09:41:40|||||||||1
1630489370000|2021-09-01 09:42:50|||||||||1
1630489500000|2021-09-01 09:45:00|9223.1|9208.1|9220.9|9205.9|9223.1|9208.1|9220.9|9205.9|14
1630489510000|2021-09-01 09:45:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1630489520000|2021-09-01 09:45:20|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1630489630000|2021-09-01 09:47:10|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9221.2|9206.2|0
1630489670000|2021-09-01 09:47:50|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|8
1630489680000|2021-09-01 09:48:00|9222|9207|9221.9|9206.9|9222.4|9207.4|9221.9|9206.9|0
1630489710000|2021-09-01 09:48:30|9221.5|9206.5|9221.4|9206.4|9221.5|9206.5|9221.4|9206.4|0
1630489720000|2021-09-01 09:48:40|||||||||2
1630489740000|2021-09-01 09:49:00|9221.2|9206.2|9220.9|9205.9|9221.2|9206.2|9220.9|9205.9|1
1630489750000|2021-09-01 09:49:10|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|10
1630489760000|2021-09-01 09:49:20|9220.7|9205.7|9220.9|9205.9|9220.9|9205.9|9220.7|9205.7|0
1630489770000|2021-09-01 09:49:30|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1630489790000|2021-09-01 09:49:50|9220.7|9205.7|9220.9|9205.9|9220.9|9205.9|9220.7|9205.7|0
1630489890000|2021-09-01 09:51:30|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|2
1630489910000|2021-09-01 09:51:50|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1630489920000|2021-09-01 09:52:00|9223.5|9208.5|9223.9|9208.9|9223.9|9208.9|9223.5|9208.5|1
1630490040000|2021-09-01 09:54:00|9223.7|9208.7|9221.4|9206.4|9223.7|9208.7|9221.4|9206.4|4
1630490050000|2021-09-01 09:54:10|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1630490070000|2021-09-01 09:54:30|9223|9208|9223.4|9208.4|9223.4|9208.4|9223|9208|0
1630490310000|2021-09-01 09:58:30|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|2
1630490340000|2021-09-01 09:59:00|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|1
1630490380000|2021-09-01 09:59:40|9223.7|9208.7|9223.9|9208.9|9223.9|9208.9|9223.7|9208.7|0
1630490440000|2021-09-01 10:00:40|9224.9|9209.9|9226.4|9211.4|9226.4|9211.4|9224.9|9209.9|1
1630490450000|2021-09-01 10:00:50|9227|9212|9226.9|9211.9|9227.4|9212.4|9226.9|9211.9|0
1630490480000|2021-09-01 10:01:20|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1630490540000|2021-09-01 10:02:20|9228|9213|9228.4|9213.4|9228.4|9213.4|9227.5|9212.5|0
1630490560000|2021-09-01 10:02:40|9227.7|9212.7|9227.4|9212.4|9227.7|9212.7|9227.4|9212.4|0
1630490610000|2021-09-01 10:03:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1630490680000|2021-09-01 10:04:40|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|1
1630490980000|2021-09-01 10:09:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630491290000|2021-09-01 10:14:50|9223.9|9208.9|9223.4|9208.4|9223.9|9208.9|9223.4|9208.4|0
1630491300000|2021-09-01 10:15:00|9223.2|9208.2|9222.4|9207.4|9223.2|9208.2|9222.4|9207.4|1
1630491520000|2021-09-01 10:18:40|9221.9|9206.9|9220.4|9205.4|9221.9|9206.9|9220.4|9205.4|2
1630491560000|2021-09-01 10:19:20|9219.4|9204.4|9219.9|9204.9|9219.9|9204.9|9219.4|9204.4|1
1630491570000|2021-09-01 10:19:30|9220.2|9205.2|9221.6|9206.6|9221.6|9206.6|9220.2|9205.2|1
1630491580000|2021-09-01 10:19:40|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1630491600000|2021-09-01 10:20:00|9222.7|9207.7|9222.4|9207.4|9222.7|9207.7|9221.4|9206.4|0
1630491610000|2021-09-01 10:20:10|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1630491720000|2021-09-01 10:22:00|9223|9208|9222.9|9207.9|9223|9208|9222.9|9207.9|0
1630491790000|2021-09-01 10:23:10|9223.2|9208.2|9223.4|9208.4|9223.4|9208.4|9223.2|9208.2|0
1630491860000|2021-09-01 10:24:20|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|1
1630491900000|2021-09-01 10:25:00|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|0
1630491950000|2021-09-01 10:25:50|9223.2|9208.2|9223.4|9208.4|9223.4|9208.4|9223.2|9208.2|0
1630491960000|2021-09-01 10:26:00|9223.7|9208.7|9223.5|9208.5|9223.9|9208.9|9223.5|9208.5|0
1630491970000|2021-09-01 10:26:10|9222.9|9207.9|9222.4|9207.4|9222.9|9207.9|9222.4|9207.4|0
1630491980000|2021-09-01 10:26:20|9221.9|9206.9|9221.4|9206.4|9221.9|9206.9|9221.4|9206.4|0
1630492010000|2021-09-01 10:26:50|9221|9206|9220.9|9205.9|9221|9206|9220.9|9205.9|0
1630492030000|2021-09-01 10:27:10|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1630492040000|2021-09-01 10:27:20|9219.9|9204.9|9221.5|9206.5|9221.5|9206.5|9219.9|9204.9|3
1630492050000|2021-09-01 10:27:30|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|0
1630492080000|2021-09-01 10:28:00|9222.2|9207.2|9222.4|9207.4|9222.4|9207.4|9222.2|9207.2|0
1630492100000|2021-09-01 10:28:20|9222.7|9207.7|9222.9|9207.9|9222.9|9207.9|9222.7|9207.7|0
1630492130000|2021-09-01 10:28:50|9221.9|9206.9|9221|9206|9221.9|9206.9|9221|9206|0
1630492140000|2021-09-01 10:29:00|9220.5|9205.5|9220|9205|9220.5|9205.5|9220|9205|1
1630492170000|2021-09-01 10:29:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1630492180000|2021-09-01 10:29:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1630492190000|2021-09-01 10:29:50|9220.8|9205.8|9221.1|9206.1|9221.1|9206.1|9220.8|9205.8|1
1630492200000|2021-09-01 10:30:00|9221.4|9206.4|9221.6|9206.6|9221.6|9206.6|9221.4|9206.4|1
1630492260000|2021-09-01 10:31:00|||||||||7
1630492270000|2021-09-01 10:31:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1630492290000|2021-09-01 10:31:30|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1630492300000|2021-09-01 10:31:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|1
1630492380000|2021-09-01 10:33:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1630492400000|2021-09-01 10:33:20|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|2
1630492410000|2021-09-01 10:33:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1630492420000|2021-09-01 10:33:40|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1630492430000|2021-09-01 10:33:50|9223.1|9208.1|9223.3|9208.3|9223.3|9208.3|9223.1|9208.1|0
1630492490000|2021-09-01 10:34:50|9223|9208|9223|9208|9223|9208|9223|9208|0
1630492500000|2021-09-01 10:35:00|9220.2|9205.2|9220.5|9205.5|9220.5|9205.5|9220.2|9205.2|1
1630492560000|2021-09-01 10:36:00|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1630492630000|2021-09-01 10:37:10|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1630492640000|2021-09-01 10:37:20|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1630492720000|2021-09-01 10:38:40|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1630492750000|2021-09-01 10:39:10|9221|9206|9221.3|9206.3|9221.6|9206.6|9221|9206|4
1630492770000|2021-09-01 10:39:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1630492810000|2021-09-01 10:40:10|9221.3|9206.3|9221|9206|9221.3|9206.3|9221|9206|2
1630492830000|2021-09-01 10:40:30|9220.5|9205.5|9220.2|9205.2|9220.5|9205.5|9220.2|9205.2|1
1630492850000|2021-09-01 10:40:50|9221.3|9206.3|9221|9206|9221.3|9206.3|9221|9206|5
1630492920000|2021-09-01 10:42:00|9221.2|9206.2|9221.7|9206.7|9222|9207|9221.2|9206.2|1
1630493020000|2021-09-01 10:43:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1630493140000|2021-09-01 10:45:40|9221.5|9206.5|9221.3|9206.3|9222.3|9207.3|9221.3|9206.3|18
1630493160000|2021-09-01 10:46:00|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|0
1630493170000|2021-09-01 10:46:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1630493190000|2021-09-01 10:46:30|||||||||1
1630493200000|2021-09-01 10:46:40|9221.2|9206.2|9221.3|9206.3|9221.3|9206.3|9221.2|9206.2|1
1630493220000|2021-09-01 10:47:00|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|0
1630493270000|2021-09-01 10:47:50|9220.8|9205.8|9220.2|9205.2|9220.8|9205.8|9220.2|9205.2|0
1630493310000|2021-09-01 10:48:30|||||||||1
1630493350000|2021-09-01 10:49:10|9220|9205|9219.3|9204.3|9220|9205|9219.3|9204.3|2
1630493360000|2021-09-01 10:49:20|9219|9204|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|35
1630493420000|2021-09-01 10:50:20|||||||||2
1630493490000|2021-09-01 10:51:30|9220.5|9205.5|9220.2|9205.2|9220.5|9205.5|9220.2|9205.2|5
1630493530000|2021-09-01 10:52:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1630493600000|2021-09-01 10:53:20|9220.2|9205.2|9219.8|9204.8|9220.2|9205.2|9219.8|9204.8|1
1630493930000|2021-09-01 10:58:50|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|0
1630494020000|2021-09-01 11:00:20|||||||||1
1630494270000|2021-09-01 11:04:30|9217|9202|9216.5|9201.5|9217|9202|9216.5|9201.5|1
1630494280000|2021-09-01 11:04:40|9215.6|9200.6|9215.3|9200.3|9215.6|9200.6|9215.3|9200.3|9
1630494290000|2021-09-01 11:04:50|9215.1|9200.1|9214.7|9199.7|9215.7|9200.7|9214.2|9199.2|34
1630494300000|2021-09-01 11:05:00|9216.2|9201.2|9215.7|9200.7|9216.2|9201.2|9215.7|9200.7|17
1630494320000|2021-09-01 11:05:20|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|6
1630494330000|2021-09-01 11:05:30|9214.9|9199.9|9212.7|9197.7|9214.9|9199.9|9212.7|9197.7|13
1630494340000|2021-09-01 11:05:40|9207.6|9192.6|9206.6|9191.6|9207.6|9192.6|9206.6|9191.6|11
1630494360000|2021-09-01 11:06:00|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1630494370000|2021-09-01 11:06:10|9209.2|9194.2|9209.7|9194.7|9209.7|9194.7|9209.2|9194.2|4
1630494380000|2021-09-01 11:06:20|9210|9195|9210.2|9195.2|9210.2|9195.2|9210|9195|0
1630494390000|2021-09-01 11:06:30|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1630494400000|2021-09-01 11:06:40|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|0
1630494430000|2021-09-01 11:07:10|9209.9|9194.9|9209.4|9194.4|9209.9|9194.9|9209.2|9194.2|9
1630494440000|2021-09-01 11:07:20|9208.3|9193.3|9207.7|9192.7|9208.3|9193.3|9207.7|9192.7|0
1630494450000|2021-09-01 11:07:30|||||||||5
1630494460000|2021-09-01 11:07:40|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1630494470000|2021-09-01 11:07:50|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|0
1630494480000|2021-09-01 11:08:00|9206.2|9191.2|9206.7|9191.7|9206.7|9191.7|9206.2|9191.2|1
1630494540000|2021-09-01 11:09:00|9206.3|9191.3|9205.3|9190.3|9206.3|9191.3|9205.3|9190.3|4
1630494700000|2021-09-01 11:11:40|9204.8|9189.8|9205.3|9190.3|9205.3|9190.3|9204.8|9189.8|1
1630494740000|2021-09-01 11:12:20|9205|9190|9205|9190|9205|9190|9205|9190|1
1630494830000|2021-09-01 11:13:50|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|18
1630494840000|2021-09-01 11:14:00|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1630494870000|2021-09-01 11:14:30|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1630494910000|2021-09-01 11:15:10|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|0
1630494930000|2021-09-01 11:15:30|9205|9190|9205|9190|9205|9190|9205|9190|0
1630494940000|2021-09-01 11:15:40|9205.2|9190.2|9206.2|9191.2|9206.4|9191.4|9205.2|9190.2|6
1630495110000|2021-09-01 11:18:30|||||||||2
1630495150000|2021-09-01 11:19:10|9205|9190|9205|9190|9205|9190|9205|9190|0
1630495180000|2021-09-01 11:19:40|9204.7|9189.7|9205|9190|9205|9190|9204.5|9189.5|2
1630495190000|2021-09-01 11:19:50|9204.7|9189.7|9204.5|9189.5|9204.7|9189.7|9204.5|9189.5|4
1630495200000|2021-09-01 11:20:00|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|2
1630495210000|2021-09-01 11:20:10|9204.5|9189.5|9203.2|9188.2|9204.5|9189.5|9203.2|9188.2|11
1630495260000|2021-09-01 11:21:00|||||||||1
1630495370000|2021-09-01 11:22:50|9202.2|9187.2|9200.9|9185.9|9202.2|9187.2|9200.9|9185.9|153
1630495380000|2021-09-01 11:23:00|9200|9185|9200|9185|9200|9185|9200|9185|0
1630495440000|2021-09-01 11:24:00|||||||||2
1630495450000|2021-09-01 11:24:10|9195.7|9180.7|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|21
1630495470000|2021-09-01 11:24:30|||||||||5
1630495480000|2021-09-01 11:24:40|9196.5|9181.5|9196.7|9181.7|9196.7|9181.7|9196.5|9181.5|0
1630495490000|2021-09-01 11:24:50|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|12
1630495500000|2021-09-01 11:25:00|9198.2|9183.2|9197.9|9182.9|9198.2|9183.2|9197.9|9182.9|0
1630495510000|2021-09-01 11:25:10|9197.7|9182.7|9198.2|9183.2|9198.2|9183.2|9197.7|9182.7|0
1630495550000|2021-09-01 11:25:50|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|0
1630495570000|2021-09-01 11:26:10|9198.6|9183.6|9198.2|9183.2|9198.6|9183.6|9198.2|9183.2|0
1630495590000|2021-09-01 11:26:30|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|0
1630495600000|2021-09-01 11:26:40|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|0
1630495620000|2021-09-01 11:27:00|9196.7|9181.7|9199|9184|9199|9184|9196.7|9181.7|1
1630495630000|2021-09-01 11:27:10|9199.5|9184.5|9200.8|9185.8|9200.8|9185.8|9199.5|9184.5|6
1630495660000|2021-09-01 11:27:40|9200.2|9185.2|9199.8|9184.8|9200.2|9185.2|9199.8|9184.8|0
1630495670000|2021-09-01 11:27:50|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|4
1630495690000|2021-09-01 11:28:10|||||||||1
1630495830000|2021-09-01 11:30:30|9199.3|9184.3|9199.3|9184.3|9199.3|9184.3|9199.3|9184.3|0
1630495850000|2021-09-01 11:30:50|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|0
1630495960000|2021-09-01 11:32:40|9200.8|9185.8|9200.8|9185.8|9200.8|9185.8|9200.8|9185.8|2
1630495980000|2021-09-01 11:33:00|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|0
1630496050000|2021-09-01 11:34:10|9201.1|9186.1|9201.5|9186.5|9201.5|9186.5|9201.1|9186.1|6
1630496070000|2021-09-01 11:34:30|9200.8|9185.8|9199.5|9184.5|9200.8|9185.8|9199.5|9184.5|1
1630496080000|2021-09-01 11:34:40|9198.6|9183.6|9198.2|9183.2|9198.6|9183.6|9198.2|9183.2|0
1630496100000|2021-09-01 11:35:00|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|2
1630496110000|2021-09-01 11:35:10|9197.2|9182.2|9197.2|9182.2|9197.7|9182.7|9197.2|9182.2|3
1630496120000|2021-09-01 11:35:20|9196.3|9181.3|9195.3|9180.3|9196.3|9181.3|9195.3|9180.3|2
1630496130000|2021-09-01 11:35:30|9195.7|9180.7|9195.2|9180.2|9195.7|9180.7|9195.2|9180.2|0
1630496140000|2021-09-01 11:35:40|||||||||1
1630496150000|2021-09-01 11:35:50|9194.7|9179.7|9195|9180|9195|9180|9194.7|9179.7|1
1630496160000|2021-09-01 11:36:00|9195.2|9180.2|9194.7|9179.7|9195.2|9180.2|9194.7|9179.7|7
1630496180000|2021-09-01 11:36:20|||||||||8
1630496200000|2021-09-01 11:36:40|||||||||4
1630496210000|2021-09-01 11:36:50|||||||||28
1630496220000|2021-09-01 11:37:00|||||||||3
1630496230000|2021-09-01 11:37:10|9195|9180|9195.2|9180.2|9195.2|9180.2|9195|9180|11
1630496250000|2021-09-01 11:37:30|9196.7|9181.7|9197.2|9182.2|9197.2|9182.2|9196.7|9181.7|5
1630496260000|2021-09-01 11:37:40|9197.8|9182.8|9196.7|9181.7|9198.2|9183.2|9196.7|9181.7|2
1630496380000|2021-09-01 11:39:40|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1630496400000|2021-09-01 11:40:00|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|6
1630496410000|2021-09-01 11:40:10|||||||||7
1630496420000|2021-09-01 11:40:20|9195.1|9180.1|9195.7|9180.7|9195.7|9180.7|9195.1|9180.1|7
1630496440000|2021-09-01 11:40:40|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1630496460000|2021-09-01 11:41:00|9194.2|9179.2|9194.4|9179.4|9194.4|9179.4|9194.2|9179.2|2
1630496470000|2021-09-01 11:41:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|2
1630496480000|2021-09-01 11:41:20|9194.9|9179.9|9194.4|9179.4|9194.9|9179.9|9194.4|9179.4|0
1630496520000|2021-09-01 11:42:00|9194.9|9179.9|9194.7|9179.7|9195.2|9180.2|9194.7|9179.7|2
1630496530000|2021-09-01 11:42:10|9194.1|9179.1|9193.2|9178.2|9194.1|9179.1|9193.2|9178.2|1
1630496540000|2021-09-01 11:42:20|9192.7|9177.7|9190.9|9175.9|9192.7|9177.7|9190.9|9175.9|1
1630496560000|2021-09-01 11:42:40|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|12
1630496590000|2021-09-01 11:43:10|||||||||1
1630496600000|2021-09-01 11:43:20|||||||||11
1630496650000|2021-09-01 11:44:10|9190.2|9175.2|9190.6|9175.6|9190.6|9175.6|9190.1|9175.1|1
1630496660000|2021-09-01 11:44:20|9192.1|9177.1|9192.1|9177.1|9193.1|9178.1|9192.1|9177.1|4
1630496680000|2021-09-01 11:44:40|9192.4|9177.4|9192.6|9177.6|9192.6|9177.6|9192.4|9177.4|0
1630496700000|2021-09-01 11:45:00|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|10
1630496710000|2021-09-01 11:45:10|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|0
1630496740000|2021-09-01 11:45:40|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|0
1630496750000|2021-09-01 11:45:50|||||||||1
1630496870000|2021-09-01 11:47:50|||||||||2
1630496880000|2021-09-01 11:48:00|9192.7|9177.7|9192.7|9177.7|9192.7|9177.7|9192.7|9177.7|0
1630496920000|2021-09-01 11:48:40|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|0
1630497000000|2021-09-01 11:50:00|||||||||1
1630497010000|2021-09-01 11:50:10|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|0
1630497030000|2021-09-01 11:50:30|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|0
1630497040000|2021-09-01 11:50:40|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|0
1630497060000|2021-09-01 11:51:00|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|0
1630497140000|2021-09-01 11:52:20|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|6
1630497150000|2021-09-01 11:52:30|9195.8|9180.8|9198.4|9183.4|9198.4|9183.4|9195.8|9180.8|3
1630497200000|2021-09-01 11:53:20|9198.7|9183.7|9199.4|9184.4|9199.4|9184.4|9198.7|9183.7|0
1630497220000|2021-09-01 11:53:40|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|1
1630497260000|2021-09-01 11:54:20|||||||||1
1630497320000|2021-09-01 11:55:20|9200|9185|9200|9185|9200|9185|9200|9185|5
1630497330000|2021-09-01 11:55:30|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1630497360000|2021-09-01 11:56:00|9194.9|9179.9|9193.9|9178.9|9195.4|9180.4|9193.6|9178.6|2
1630497430000|2021-09-01 11:57:10|9194.8|9179.8|9191.9|9176.9|9194.8|9179.8|9191.9|9176.9|1
1630497440000|2021-09-01 11:57:20|||||||||1
1630497460000|2021-09-01 11:57:40|9193.8|9178.8|9194.4|9179.4|9194.4|9179.4|9193.8|9178.8|2
1630497510000|2021-09-01 11:58:30|9195.2|9180.2|9191.9|9176.9|9195.2|9180.2|9191.7|9176.7|3
1630497540000|2021-09-01 11:59:00|9191.7|9176.7|9193.3|9178.3|9193.3|9178.3|9191.7|9176.7|2
1630497550000|2021-09-01 11:59:10|9194.2|9179.2|9192.2|9177.2|9194.2|9179.2|9192.2|9177.2|1
1630497570000|2021-09-01 11:59:30|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|0
1630497600000|2021-09-01 12:00:00|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|20
1630497610000|2021-09-01 12:00:10|9191.6|9176.6|9191.2|9176.2|9191.6|9176.6|9191.2|9176.2|0
1630497620000|2021-09-01 12:00:20|9191.1|9176.1|9189.9|9174.9|9191.1|9176.1|9189.9|9174.9|1
1630497630000|2021-09-01 12:00:30|9190.1|9175.1|9190.4|9175.4|9190.4|9175.4|9190.1|9175.1|5
1630497640000|2021-09-01 12:00:40|9190.9|9175.9|9190.4|9175.4|9190.9|9175.9|9190.4|9175.4|3
1630497660000|2021-09-01 12:01:00|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|1
1630497690000|2021-09-01 12:01:30|9191.4|9176.4|9193|9178|9193|9178|9191.4|9176.4|18
1630497700000|2021-09-01 12:01:40|9195.4|9180.4|9193.4|9178.4|9195.4|9180.4|9193.4|9178.4|0
1630497770000|2021-09-01 12:02:50|||||||||1
1630497790000|2021-09-01 12:03:10|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|0
1630497800000|2021-09-01 12:03:20|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|2
1630497810000|2021-09-01 12:03:30|||||||||1
1630497820000|2021-09-01 12:03:40|||||||||1
1630497870000|2021-09-01 12:04:30|||||||||1
1630497880000|2021-09-01 12:04:40|9195.1|9180.1|9197.1|9182.1|9197.1|9182.1|9194.6|9179.6|2
1630497930000|2021-09-01 12:05:30|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|2
1630497960000|2021-09-01 12:06:00|||||||||5
1630497970000|2021-09-01 12:06:10|9197.2|9182.2|9197.1|9182.1|9197.2|9182.2|9197.1|9182.1|0
1630498020000|2021-09-01 12:07:00|9195.8|9180.8|9193.6|9178.6|9195.8|9180.8|9193.6|9178.6|2
1630498050000|2021-09-01 12:07:30|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|3
1630498080000|2021-09-01 12:08:00|9195.6|9180.6|9194.1|9179.1|9195.6|9180.6|9194.1|9179.1|5
1630498090000|2021-09-01 12:08:10|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|9193.1|9178.1|0
1630498120000|2021-09-01 12:08:40|||||||||1
1630498130000|2021-09-01 12:08:50|9192.6|9177.6|9192.1|9177.1|9192.6|9177.6|9192.1|9177.1|1
1630498160000|2021-09-01 12:09:20|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|0
1630498200000|2021-09-01 12:10:00|9193.1|9178.1|9192.1|9177.1|9193.1|9178.1|9191.6|9176.6|3
1630498210000|2021-09-01 12:10:10|9192.4|9177.4|9191.6|9176.6|9192.6|9177.6|9191.6|9176.6|5
1630498220000|2021-09-01 12:10:20|9192.1|9177.1|9191.6|9176.6|9192.1|9177.1|9191.6|9176.6|1
1630498230000|2021-09-01 12:10:30|9192.1|9177.1|9191.9|9176.9|9192.4|9177.4|9191.9|9176.9|1
1630498240000|2021-09-01 12:10:40|9191.6|9176.6|9192.1|9177.1|9192.1|9177.1|9191.6|9176.6|0
1630498250000|2021-09-01 12:10:50|9192.7|9177.7|9193.6|9178.6|9193.6|9178.6|9192.7|9177.7|2
1630498260000|2021-09-01 12:11:00|9194.7|9179.7|9193.5|9178.5|9194.7|9179.7|9193.5|9178.5|3
1630498270000|2021-09-01 12:11:10|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|0
1630498280000|2021-09-01 12:11:20|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|0
1630498300000|2021-09-01 12:11:40|9193.2|9178.2|9192.6|9177.6|9193.2|9178.2|9192.6|9177.6|5
1630498310000|2021-09-01 12:11:50|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|0
1630498330000|2021-09-01 12:12:10|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|4
1630498340000|2021-09-01 12:12:20|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|2
1630498350000|2021-09-01 12:12:30|9190.7|9175.7|9190.8|9175.8|9190.8|9175.8|9188.9|9173.9|12
1630498360000|2021-09-01 12:12:40|9190.5|9175.5|9190.3|9175.3|9190.5|9175.5|9190.3|9175.3|3
1630498380000|2021-09-01 12:13:00|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|1
1630498410000|2021-09-01 12:13:30|||||||||1
1630498430000|2021-09-01 12:13:50|9188.5|9173.5|9189.1|9174.1|9189.8|9174.8|9188.5|9173.5|10
1630498440000|2021-09-01 12:14:00|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|4
1630498450000|2021-09-01 12:14:10|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|1
1630498460000|2021-09-01 12:14:20|9190.8|9175.8|9193.2|9178.2|9193.2|9178.2|9190.8|9175.8|19
1630498470000|2021-09-01 12:14:30|9193.5|9178.5|9193.7|9178.7|9193.7|9178.7|9193.5|9178.5|6
1630498480000|2021-09-01 12:14:40|9193.9|9178.9|9194.2|9179.2|9194.2|9179.2|9193.9|9178.9|1
1630498490000|2021-09-01 12:14:50|||||||||1
1630498500000|2021-09-01 12:15:00|9193|9178|9193|9178|9193|9178|9193|9178|10
1630498510000|2021-09-01 12:15:10|9192.5|9177.5|9193.2|9178.2|9193.4|9178.4|9192.5|9177.5|5
1630498520000|2021-09-01 12:15:20|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|5
1630498530000|2021-09-01 12:15:30|||||||||4
1630498540000|2021-09-01 12:15:40|9193.7|9178.7|9191.2|9176.2|9193.7|9178.7|9191.2|9176.2|9
1630498550000|2021-09-01 12:15:50|9191.8|9176.8|9194.1|9179.1|9194.1|9179.1|9191.8|9176.8|6
1630498560000|2021-09-01 12:16:00|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|2
1630498570000|2021-09-01 12:16:10|9195.4|9180.4|9194.9|9179.9|9195.4|9180.4|9194.9|9179.9|1
1630498580000|2021-09-01 12:16:20|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|1
1630498590000|2021-09-01 12:16:30|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|3
1630498610000|2021-09-01 12:16:50|9197.3|9182.3|9197.2|9182.2|9197.3|9182.3|9197.2|9182.2|1
1630498620000|2021-09-01 12:17:00|9197.5|9182.5|9195.1|9180.1|9197.7|9182.7|9195.1|9180.1|6
1630498630000|2021-09-01 12:17:10|9194.6|9179.6|9195|9180|9197.2|9182.2|9194.6|9179.6|10
1630498640000|2021-09-01 12:17:20|9194.7|9179.7|9194.3|9179.3|9194.7|9179.7|9193.7|9178.7|2
1630498650000|2021-09-01 12:17:30|9194.7|9179.7|9195.2|9180.2|9195.2|9180.2|9194.7|9179.7|1
1630498660000|2021-09-01 12:17:40|9194.2|9179.2|9195.2|9180.2|9195.2|9180.2|9193.1|9178.1|4
1630498680000|2021-09-01 12:18:00|9195.5|9180.5|9195.7|9180.7|9195.7|9180.7|9195.5|9180.5|0
1630498690000|2021-09-01 12:18:10|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|0
1630498710000|2021-09-01 12:18:30|9198|9183|9198|9183|9198|9183|9198|9183|4
1630498720000|2021-09-01 12:18:40|9198.9|9183.9|9200.5|9185.5|9200.5|9185.5|9198.9|9183.9|8
1630498730000|2021-09-01 12:18:50|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1630498740000|2021-09-01 12:19:00|9200.2|9185.2|9201.5|9186.5|9201.5|9186.5|9200.2|9185.2|2
1630498760000|2021-09-01 12:19:20|9201.8|9186.8|9202|9187|9202|9187|9201.8|9186.8|1
1630498770000|2021-09-01 12:19:30|9200.7|9185.7|9200.2|9185.2|9200.7|9185.7|9200.2|9185.2|12
1630498780000|2021-09-01 12:19:40|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|7
1630498790000|2021-09-01 12:19:50|||||||||1
1630498800000|2021-09-01 12:20:00|9197.7|9182.7|9196.2|9181.2|9197.7|9182.7|9196.2|9181.2|2
1630498810000|2021-09-01 12:20:10|9196.7|9181.7|9199.5|9184.5|9199.5|9184.5|9196.7|9181.7|7
1630498830000|2021-09-01 12:20:30|9199.7|9184.7|9202.2|9187.2|9202.2|9187.2|9199.7|9184.7|0
1630498840000|2021-09-01 12:20:40|9200.7|9185.7|9201.7|9186.7|9201.7|9186.7|9200.7|9185.7|8
1630498850000|2021-09-01 12:20:50|9201|9186|9200.7|9185.7|9201|9186|9200.7|9185.7|0
1630498860000|2021-09-01 12:21:00|||||||||2
1630498870000|2021-09-01 12:21:10|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|1
1630498880000|2021-09-01 12:21:20|9201|9186|9201.4|9186.4|9201.7|9186.7|9201|9186|2
1630498890000|2021-09-01 12:21:30|9201|9186|9202.7|9187.7|9202.7|9187.7|9201|9186|1
1630498900000|2021-09-01 12:21:40|9203.2|9188.2|9205|9190|9205|9190|9203.2|9188.2|23
1630498920000|2021-09-01 12:22:00|9204.8|9189.8|9204|9189|9205|9190|9203.5|9188.5|22
1630498930000|2021-09-01 12:22:10|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|1
1630498940000|2021-09-01 12:22:20|||||||||2
1630498950000|2021-09-01 12:22:30|9203.9|9188.9|9205.5|9190.5|9205.5|9190.5|9203.9|9188.9|3
1630498960000|2021-09-01 12:22:40|9205.8|9190.8|9207.3|9192.3|9209.5|9194.5|9205.8|9190.8|13
1630498970000|2021-09-01 12:22:50|9208.3|9193.3|9208.8|9193.8|9208.8|9193.8|9208.3|9193.3|0
1630498980000|2021-09-01 12:23:00|9209|9194|9206.3|9191.3|9210|9195|9206|9191|11
1630498990000|2021-09-01 12:23:10|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1630499000000|2021-09-01 12:23:20|9203.9|9188.9|9203.2|9188.2|9203.9|9188.9|9203.2|9188.2|1
1630499020000|2021-09-01 12:23:40|9203|9188|9205.5|9190.5|9205.5|9190.5|9203|9188|2
1630499030000|2021-09-01 12:23:50|9205.7|9190.7|9206.5|9191.5|9206.5|9191.5|9205.7|9190.7|1
1630499060000|2021-09-01 12:24:20|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|3
1630499070000|2021-09-01 12:24:30|9207.2|9192.2|9208|9193|9208|9193|9207.2|9192.2|3
1630499080000|2021-09-01 12:24:40|9208.2|9193.2|9206.7|9191.7|9208.2|9193.2|9206.7|9191.7|3
1630499110000|2021-09-01 12:25:10|9206.9|9191.9|9210.2|9195.2|9210.2|9195.2|9206.9|9191.9|3
1630499120000|2021-09-01 12:25:20|9209.9|9194.9|9209.2|9194.2|9209.9|9194.9|9208.2|9193.2|3
1630499130000|2021-09-01 12:25:30|9209|9194|9213|9198|9213|9198|9209|9194|6
1630499150000|2021-09-01 12:25:50|||||||||2
1630499160000|2021-09-01 12:26:00|9212.7|9197.7|9212.5|9197.5|9212.7|9197.7|9212.5|9197.5|0
1630499170000|2021-09-01 12:26:10|9213|9198|9214.5|9199.5|9215.5|9200.5|9213|9198|7
1630499180000|2021-09-01 12:26:20|9214|9199|9213.5|9198.5|9214|9199|9213.5|9198.5|4
1630499190000|2021-09-01 12:26:30|9210.4|9195.4|9211|9196|9211|9196|9210.4|9195.4|3
1630499200000|2021-09-01 12:26:40|9210|9195|9211.5|9196.5|9211.5|9196.5|9209.5|9194.5|4
1630499210000|2021-09-01 12:26:50|9211|9196|9211|9196|9211|9196|9211|9196|0
1630499220000|2021-09-01 12:27:00|9210.7|9195.7|9211|9196|9211|9196|9210.7|9195.7|1
1630499250000|2021-09-01 12:27:30|9212.5|9197.5|9214.5|9199.5|9214.5|9199.5|9212.5|9197.5|2
1630499280000|2021-09-01 12:28:00|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|3
1630499290000|2021-09-01 12:28:10|||||||||1
1630499300000|2021-09-01 12:28:20|9213.4|9198.4|9213.2|9198.2|9213.4|9198.4|9210.4|9195.4|8
1630499320000|2021-09-01 12:28:40|9212.3|9197.3|9212.5|9197.5|9212.5|9197.5|9212.3|9197.3|8
1630499330000|2021-09-01 12:28:50|9212|9197|9212|9197|9212|9197|9212|9197|0
1630499340000|2021-09-01 12:29:00|9214.3|9199.3|9213.5|9198.5|9214.3|9199.3|9212.8|9197.8|11
1630499360000|2021-09-01 12:29:20|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|1
1630499370000|2021-09-01 12:29:30|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|1
1630499380000|2021-09-01 12:29:40|9213.2|9198.2|9214.2|9199.2|9214.2|9199.2|9213.2|9198.2|2
1630499400000|2021-09-01 12:30:00|9214.7|9199.7|9215|9200|9215|9200|9213.2|9198.2|1
1630499430000|2021-09-01 12:30:30|9215.2|9200.2|9214.8|9199.8|9215.7|9200.7|9213.2|9198.2|4
1630499440000|2021-09-01 12:30:40|9215.7|9200.7|9218|9203|9220.5|9205.5|9215.2|9200.2|13
1630499450000|2021-09-01 12:30:50|9217.7|9202.7|9219.2|9204.2|9219.8|9204.8|9217.5|9202.5|13
1630499460000|2021-09-01 12:31:00|9219.5|9204.5|9220.7|9205.7|9220.7|9205.7|9219.5|9204.5|5
1630499480000|2021-09-01 12:31:20|9220.4|9205.4|9223.3|9208.3|9223.3|9208.3|9220.2|9205.2|8
1630499520000|2021-09-01 12:32:00|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9224.4|9209.4|3
1630499530000|2021-09-01 12:32:10|9226.8|9211.8|9227.3|9212.3|9227.3|9212.3|9226.8|9211.8|2
1630499540000|2021-09-01 12:32:20|||||||||3
1630499550000|2021-09-01 12:32:30|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|16
1630499560000|2021-09-01 12:32:40|||||||||1
1630499570000|2021-09-01 12:32:50|9223.2|9208.2|9226.8|9211.8|9226.8|9211.8|9223.2|9208.2|6
1630499580000|2021-09-01 12:33:00|9226.3|9211.3|9224.8|9209.8|9226.3|9211.3|9224.8|9209.8|10
1630499590000|2021-09-01 12:33:10|9225|9210|9225.8|9210.8|9225.8|9210.8|9225|9210|2
1630499600000|2021-09-01 12:33:20|9226.7|9211.7|9227.7|9212.7|9227.7|9212.7|9226.4|9211.4|4
1630499620000|2021-09-01 12:33:40|||||||||2
1630499630000|2021-09-01 12:33:50|9231.7|9216.7|9232.7|9217.7|9232.7|9217.7|9231.2|9216.2|12
1630499640000|2021-09-01 12:34:00|9236.9|9221.9|9232.7|9217.7|9236.9|9221.9|9231.2|9216.2|3
1630499650000|2021-09-01 12:34:10|9233|9218|9234|9219|9235.7|9220.7|9233|9218|3
1630499660000|2021-09-01 12:34:20|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|1
1630499670000|2021-09-01 12:34:30|9233.7|9218.7|9233.9|9218.9|9234.4|9219.4|9233.7|9218.7|8
1630499690000|2021-09-01 12:34:50|9232.7|9217.7|9232.2|9217.2|9232.7|9217.7|9232.2|9217.2|1
1630499710000|2021-09-01 12:35:10|9232.7|9217.7|9233.4|9218.4|9233.7|9218.7|9232.7|9217.7|1
1630499730000|2021-09-01 12:35:30|9233.2|9218.2|9237.1|9222.1|9237.7|9222.7|9233.2|9218.2|14
1630499740000|2021-09-01 12:35:40|9237.7|9222.7|9236.7|9221.7|9237.7|9222.7|9236.2|9221.2|2
1630499750000|2021-09-01 12:35:50|||||||||1
1630499760000|2021-09-01 12:36:00|9235.8|9220.8|9233.9|9218.9|9235.8|9220.8|9233.4|9218.4|5
1630499780000|2021-09-01 12:36:20|9235.2|9220.2|9235|9220|9235.2|9220.2|9234.9|9219.9|1
1630499790000|2021-09-01 12:36:30|9235.4|9220.4|9237.9|9222.9|9237.9|9222.9|9235.4|9220.4|1
1630499800000|2021-09-01 12:36:40|9236|9221|9236|9221|9236|9221|9236|9221|1
1630499810000|2021-09-01 12:36:50|9236.4|9221.4|9229.4|9214.4|9236.4|9221.4|9229.4|9214.4|46
1630499820000|2021-09-01 12:37:00|9230.4|9215.4|9228.9|9213.9|9230.4|9215.4|9228.9|9213.9|6
1630499830000|2021-09-01 12:37:10|9229.2|9214.2|9229.4|9214.4|9229.4|9214.4|9229.2|9214.2|0
1630499840000|2021-09-01 12:37:20|9229.9|9214.9|9226.7|9211.7|9229.9|9214.9|9226.4|9211.4|10
1630499850000|2021-09-01 12:37:30|9226.9|9211.9|9230.5|9215.5|9231.4|9216.4|9226.4|9211.4|2
1630499860000|2021-09-01 12:37:40|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1630499870000|2021-09-01 12:37:50|9228.9|9213.9|9228.4|9213.4|9228.9|9213.9|9228.4|9213.4|1
1630499880000|2021-09-01 12:38:00|9228.7|9213.7|9229.9|9214.9|9231.4|9216.4|9228.7|9213.7|1
1630499900000|2021-09-01 12:38:20|9228.9|9213.9|9228.4|9213.4|9228.9|9213.9|9228.4|9213.4|1
1630499910000|2021-09-01 12:38:30|9227.7|9212.7|9226.4|9211.4|9227.7|9212.7|9226.4|9211.4|7
1630499920000|2021-09-01 12:38:40|9228.4|9213.4|9234.9|9219.9|9235.5|9220.5|9228.4|9213.4|4
1630499930000|2021-09-01 12:38:50|9234.2|9219.2|9234.9|9219.9|9234.9|9219.9|9234.2|9219.2|1
1630499940000|2021-09-01 12:39:00|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|0
1630499950000|2021-09-01 12:39:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|1
1630499970000|2021-09-01 12:39:30|9233.6|9218.6|9232.5|9217.5|9233.6|9218.6|9232.4|9217.4|3
1630499980000|2021-09-01 12:39:40|9232.4|9217.4|9232.9|9217.9|9232.9|9217.9|9230.5|9215.5|9
1630499990000|2021-09-01 12:39:50|9231.4|9216.4|9231.5|9216.5|9231.5|9216.5|9231|9216|4
1630500000000|2021-09-01 12:40:00|9231.9|9216.9|9232|9217|9232|9217|9231.9|9216.9|0
1630500010000|2021-09-01 12:40:10|9232.5|9217.5|9232|9217|9232.5|9217.5|9232|9217|0
1630500020000|2021-09-01 12:40:20|9232.5|9217.5|9231.9|9216.9|9232.5|9217.5|9231.9|9216.9|1
1630500030000|2021-09-01 12:40:30|9232|9217|9232.5|9217.5|9233|9218|9232|9217|0
1630500040000|2021-09-01 12:40:40|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|1
1630500060000|2021-09-01 12:41:00|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|1
1630500070000|2021-09-01 12:41:10|9230.5|9215.5|9226.7|9211.7|9230.5|9215.5|9226.7|9211.7|4
1630500090000|2021-09-01 12:41:30|9225.5|9210.5|9225|9210|9225.5|9210.5|9222.5|9207.5|4
1630500110000|2021-09-01 12:41:50|9222|9207|9221.9|9206.9|9222.4|9207.4|9221.5|9206.5|0
1630500120000|2021-09-01 12:42:00|9222|9207|9222.5|9207.5|9222.5|9207.5|9222|9207|0
1630500130000|2021-09-01 12:42:10|9223.7|9208.7|9225|9210|9225.5|9210.5|9223.7|9208.7|1
1630500140000|2021-09-01 12:42:20|9226.2|9211.2|9222.9|9207.9|9228.2|9213.2|9222.9|9207.9|10
1630500150000|2021-09-01 12:42:30|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|0
1630500170000|2021-09-01 12:42:50|9224.2|9209.2|9224.7|9209.7|9224.7|9209.7|9224.2|9209.2|2
1630500180000|2021-09-01 12:43:00|9225.3|9210.3|9225.7|9210.7|9225.7|9210.7|9225.3|9210.3|0
1630500200000|2021-09-01 12:43:20|9225.4|9210.4|9225.2|9210.2|9225.4|9210.4|9225.2|9210.2|0
1630500210000|2021-09-01 12:43:30|9226|9211|9227|9212|9227|9212|9226|9211|3
1630500230000|2021-09-01 12:43:50|9228.6|9213.6|9234.1|9219.1|9234.1|9219.1|9228.6|9213.6|7
1630500240000|2021-09-01 12:44:00|9234.3|9219.3|9236.8|9221.8|9236.8|9221.8|9234.3|9219.3|3
1630500250000|2021-09-01 12:44:10|9237.3|9222.3|9232.5|9217.5|9237.3|9222.3|9232.5|9217.5|10
1630500260000|2021-09-01 12:44:20|9231.3|9216.3|9230.8|9215.8|9231.3|9216.3|9230.8|9215.8|0
1630500270000|2021-09-01 12:44:30|9229.3|9214.3|9229.1|9214.1|9229.3|9214.3|9229|9214|0
1630500280000|2021-09-01 12:44:40|9229.3|9214.3|9227.3|9212.3|9229.3|9214.3|9227.3|9212.3|10
1630500300000|2021-09-01 12:45:00|9227|9212|9229.4|9214.4|9229.4|9214.4|9226.8|9211.8|1
1630500310000|2021-09-01 12:45:10|9232.3|9217.3|9229.8|9214.8|9232.3|9217.3|9229.8|9214.8|1
1630500350000|2021-09-01 12:45:50|9233.3|9218.3|9234.1|9219.1|9234.1|9219.1|9233.3|9218.3|5
1630500360000|2021-09-01 12:46:00|9234.3|9219.3|9234.3|9219.3|9234.8|9219.8|9234.3|9219.3|0
1630500380000|2021-09-01 12:46:20|9234.9|9219.9|9235.3|9220.3|9235.3|9220.3|9234.9|9219.9|0
1630500390000|2021-09-01 12:46:30|9235.9|9220.9|9233.3|9218.3|9236.3|9221.3|9233.3|9218.3|11
1630500400000|2021-09-01 12:46:40|9235.1|9220.1|9232.1|9217.1|9235.8|9220.8|9232.1|9217.1|11
1630500410000|2021-09-01 12:46:50|9231.7|9216.7|9230.8|9215.8|9231.7|9216.7|9230.8|9215.8|3
1630500420000|2021-09-01 12:47:00|9230.5|9215.5|9230.3|9215.3|9230.5|9215.5|9230.3|9215.3|0
1630500430000|2021-09-01 12:47:10|9230.6|9215.6|9230.8|9215.8|9230.8|9215.8|9230.6|9215.6|0
1630500450000|2021-09-01 12:47:30|9231.1|9216.1|9231.3|9216.3|9231.3|9216.3|9231.1|9216.1|1
1630500460000|2021-09-01 12:47:40|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1630500470000|2021-09-01 12:47:50|||||||||1
1630500490000|2021-09-01 12:48:10|9230.9|9215.9|9231.1|9216.1|9231.4|9216.4|9230.9|9215.9|2
1630500500000|2021-09-01 12:48:20|9231.4|9216.4|9231.6|9216.6|9231.6|9216.6|9231.4|9216.4|0
1630500510000|2021-09-01 12:48:30|9236.1|9221.1|9238.1|9223.1|9238.1|9223.1|9236.1|9221.1|8
1630500520000|2021-09-01 12:48:40|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|0
1630500540000|2021-09-01 12:49:00|9240.1|9225.1|9240.6|9225.6|9240.6|9225.6|9240.1|9225.1|3
1630500560000|2021-09-01 12:49:20|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|2
1630500600000|2021-09-01 12:50:00|9241.1|9226.1|9246.1|9231.1|9246.1|9231.1|9241|9226|6
1630500610000|2021-09-01 12:50:10|9247.6|9232.6|9244.8|9229.8|9247.6|9232.6|9244.8|9229.8|5
1630500620000|2021-09-01 12:50:20|9245.1|9230.1|9240.8|9225.8|9245.3|9230.3|9240.8|9225.8|5
1630500630000|2021-09-01 12:50:30|9240.5|9225.5|9240.3|9225.3|9240.5|9225.5|9240.3|9225.3|0
1630500650000|2021-09-01 12:50:50|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1630500660000|2021-09-01 12:51:00|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1630500690000|2021-09-01 12:51:30|||||||||74
1630500700000|2021-09-01 12:51:40|9240.1|9225.1|9239.8|9224.8|9240.1|9225.1|9239.8|9224.8|3
1630500720000|2021-09-01 12:52:00|9240.1|9225.1|9240.3|9225.3|9240.3|9225.3|9240.1|9225.1|0
1630500770000|2021-09-01 12:52:50|9239.4|9224.4|9238.3|9223.3|9239.4|9224.4|9238.3|9223.3|5
1630500790000|2021-09-01 12:53:10|9237.8|9222.8|9237.3|9222.3|9237.8|9222.8|9237.3|9222.3|0
1630500800000|2021-09-01 12:53:20|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1630500810000|2021-09-01 12:53:30|9237.4|9222.4|9237.8|9222.8|9237.8|9222.8|9237.4|9222.4|0
1630500830000|2021-09-01 12:53:50|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|1
1630500840000|2021-09-01 12:54:00|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|0
1630500850000|2021-09-01 12:54:10|9234.7|9219.7|9233.5|9218.5|9234.7|9219.7|9232.8|9217.8|3
1630500880000|2021-09-01 12:54:40|9233|9218|9233|9218|9233|9218|9233|9218|0
1630500900000|2021-09-01 12:55:00|9232|9217|9231.2|9216.2|9232.2|9217.2|9231.2|9216.2|20
1630500910000|2021-09-01 12:55:10|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|9234.7|9219.7|11
1630500920000|2021-09-01 12:55:20|9234|9219|9233.8|9218.8|9234|9219|9233.8|9218.8|0
1630500940000|2021-09-01 12:55:40|9233.5|9218.5|9233.3|9218.3|9233.5|9218.5|9233.3|9218.3|1
1630500960000|2021-09-01 12:56:00|9233.6|9218.6|9234.4|9219.4|9234.4|9219.4|9233.6|9218.6|2
1630500970000|2021-09-01 12:56:10|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|0
1630501000000|2021-09-01 12:56:40|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|2
1630501010000|2021-09-01 12:56:50|||||||||1
1630501020000|2021-09-01 12:57:00|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|0
1630501080000|2021-09-01 12:58:00|9232.3|9217.3|9235.3|9220.3|9235.3|9220.3|9232.3|9217.3|1
1630501090000|2021-09-01 12:58:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|3
1630501110000|2021-09-01 12:58:30|||||||||1
1630501150000|2021-09-01 12:59:10|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|1
1630501160000|2021-09-01 12:59:20|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|1
1630501170000|2021-09-01 12:59:30|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|9235.7|9220.7|0
1630501180000|2021-09-01 12:59:40|9234.2|9219.2|9234.7|9219.7|9234.7|9219.7|9234.2|9219.2|10
1630501200000|2021-09-01 13:00:00|9235|9220|9236.2|9221.2|9236.2|9221.2|9235|9220|3
1630501240000|2021-09-01 13:00:40|9236.5|9221.5|9236.7|9221.7|9236.7|9221.7|9236.5|9221.5|0
1630501250000|2021-09-01 13:00:50|9236.4|9221.4|9236.2|9221.2|9236.4|9221.4|9236.2|9221.2|0
1630501260000|2021-09-01 13:01:00|9235.2|9220.2|9233.5|9218.5|9235.2|9220.2|9233.5|9218.5|7
1630501270000|2021-09-01 13:01:10|9233|9218|9233|9218|9233|9218|9233|9218|0
1630501310000|2021-09-01 13:01:50|9231.9|9216.9|9231.4|9216.4|9231.9|9216.9|9231.4|9216.4|8
1630501320000|2021-09-01 13:02:00|9231.7|9216.7|9230.9|9215.9|9231.7|9216.7|9230.9|9215.9|5
1630501330000|2021-09-01 13:02:10|9231.2|9216.2|9231.4|9216.4|9231.4|9216.4|9231.2|9216.2|0
1630501350000|2021-09-01 13:02:30|9232.9|9217.9|9232.3|9217.3|9232.9|9217.9|9232.3|9217.3|10
1630501360000|2021-09-01 13:02:40|9233.1|9218.1|9233.1|9218.1|9233.4|9218.4|9233.1|9218.1|0
1630501370000|2021-09-01 13:02:50|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.3|9217.3|2
1630501380000|2021-09-01 13:03:00|9233.2|9218.2|9231.8|9216.8|9233.4|9218.4|9231|9216|17
1630501400000|2021-09-01 13:03:20|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|9231.5|9216.5|0
1630501410000|2021-09-01 13:03:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|1
1630501440000|2021-09-01 13:04:00|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|5
1630501450000|2021-09-01 13:04:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1630501460000|2021-09-01 13:04:20|9232.4|9217.4|9232.9|9217.9|9232.9|9217.9|9232.4|9217.4|0
1630501470000|2021-09-01 13:04:30|9234.4|9219.4|9236.3|9221.3|9236.3|9221.3|9234.4|9219.4|2
1630501480000|2021-09-01 13:04:40|9236.5|9221.5|9237|9222|9237|9222|9236.5|9221.5|0
1630501490000|2021-09-01 13:04:50|9239.8|9224.8|9239.7|9224.7|9239.8|9224.8|9239.5|9224.5|7
1630501500000|2021-09-01 13:05:00|||||||||4
1630501510000|2021-09-01 13:05:10|9240.3|9225.3|9239.5|9224.5|9240.3|9225.3|9239.3|9224.3|6
1630501520000|2021-09-01 13:05:20|9239.3|9224.3|9239|9224|9240.3|9225.3|9238.5|9223.5|13
1630501530000|2021-09-01 13:05:30|9239.5|9224.5|9239.3|9224.3|9239.8|9224.8|9237.7|9222.7|7
1630501540000|2021-09-01 13:05:40|9240.2|9225.2|9237.2|9222.2|9240.8|9225.8|9237.2|9222.2|3
1630501560000|2021-09-01 13:06:00|9237.5|9222.5|9238.2|9223.2|9238.5|9223.5|9237.5|9222.5|0
1630501570000|2021-09-01 13:06:10|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|0
1630501590000|2021-09-01 13:06:30|9239.8|9224.8|9238.5|9223.5|9239.8|9224.8|9238.5|9223.5|17
1630501600000|2021-09-01 13:06:40|9238.2|9223.2|9232.5|9217.5|9238.2|9223.2|9232.5|9217.5|14
1630501610000|2021-09-01 13:06:50|9226|9211|9225.3|9210.3|9226.3|9211.3|9224.8|9209.8|65
1630501620000|2021-09-01 13:07:00|9225.1|9210.1|9225|9210|9225.8|9210.8|9224.8|9209.8|6
1630501630000|2021-09-01 13:07:10|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|0
1630501640000|2021-09-01 13:07:20|9226.1|9211.1|9233.3|9218.3|9233.8|9218.8|9226.1|9211.1|11
1630501650000|2021-09-01 13:07:30|9232.3|9217.3|9231.8|9216.8|9232.3|9217.3|9231.8|9216.8|1
1630501660000|2021-09-01 13:07:40|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1630501670000|2021-09-01 13:07:50|9229.4|9214.4|9225.3|9210.3|9230.8|9215.8|9225.3|9210.3|17
1630501700000|2021-09-01 13:08:20|9225.5|9210.5|9228.3|9213.3|9228.8|9213.8|9225.5|9210.5|7
1630501710000|2021-09-01 13:08:30|9231.3|9216.3|9230.3|9215.3|9231.3|9216.3|9230.3|9215.3|2
1630501720000|2021-09-01 13:08:40|9230|9215|9228.8|9213.8|9230|9215|9228.8|9213.8|2
1630501740000|2021-09-01 13:09:00|9229.3|9214.3|9230.8|9215.8|9230.8|9215.8|9229.3|9214.3|0
1630501770000|2021-09-01 13:09:30|9230.2|9215.2|9229.8|9214.8|9230.3|9215.3|9229.8|9214.8|10
1630501780000|2021-09-01 13:09:40|9230.8|9215.8|9231.3|9216.3|9231.3|9216.3|9230.8|9215.8|0
1630501800000|2021-09-01 13:10:00|9231.5|9216.5|9231.8|9216.8|9232.3|9217.3|9231.5|9216.5|4
1630501810000|2021-09-01 13:10:10|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1630501820000|2021-09-01 13:10:20|9231.6|9216.6|9231.3|9216.3|9231.6|9216.6|9231.3|9216.3|1
1630501850000|2021-09-01 13:10:50|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|0
1630501860000|2021-09-01 13:11:00|9231.3|9216.3|9231.6|9216.6|9231.6|9216.6|9231.3|9216.3|1
1630501870000|2021-09-01 13:11:10|9232.1|9217.1|9232.3|9217.3|9232.3|9217.3|9232.1|9217.1|1
1630501890000|2021-09-01 13:11:30|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|4
1630501920000|2021-09-01 13:12:00|9227.2|9212.2|9227.1|9212.1|9228.3|9213.3|9227.1|9212.1|13
1630501930000|2021-09-01 13:12:10|9226.8|9211.8|9226.3|9211.3|9226.8|9211.8|9226.3|9211.3|0
1630501970000|2021-09-01 13:12:50|9226.8|9211.8|9228.8|9213.8|9228.8|9213.8|9226.8|9211.8|1
1630501980000|2021-09-01 13:13:00|9228.3|9213.3|9227.8|9212.8|9228.3|9213.3|9227.8|9212.8|2
1630501990000|2021-09-01 13:13:10|||||||||1
1630502000000|2021-09-01 13:13:20|9228.1|9213.1|9230.6|9215.6|9230.8|9215.8|9228.1|9213.1|5
1630502010000|2021-09-01 13:13:30|9230.8|9215.8|9229.8|9214.8|9230.8|9215.8|9229.8|9214.8|0
1630502020000|2021-09-01 13:13:40|9230.4|9215.4|9230.8|9215.8|9230.8|9215.8|9230.4|9215.4|0
1630502030000|2021-09-01 13:13:50|9230.5|9215.5|9230.3|9215.3|9230.8|9215.8|9230.3|9215.3|4
1630502040000|2021-09-01 13:14:00|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.3|9214.3|2
1630502050000|2021-09-01 13:14:10|9229.4|9214.4|9230.3|9215.3|9230.3|9215.3|9229.4|9214.4|1
1630502060000|2021-09-01 13:14:20|9229.7|9214.7|9229.3|9214.3|9229.7|9214.7|9228.8|9213.8|1
1630502070000|2021-09-01 13:14:30|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230|9215|2
1630502080000|2021-09-01 13:14:40|9230.6|9215.6|9230.8|9215.8|9230.8|9215.8|9230.6|9215.6|0
1630502090000|2021-09-01 13:14:50|9229.8|9214.8|9226.2|9211.2|9229.8|9214.8|9225.3|9210.3|13
1630502100000|2021-09-01 13:15:00|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|6
1630502110000|2021-09-01 13:15:10|9225|9210|9225|9210|9225|9210|9225|9210|1
1630502120000|2021-09-01 13:15:20|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1630502150000|2021-09-01 13:15:50|9226.3|9211.3|9226.7|9211.7|9226.7|9211.7|9226.3|9211.3|6
1630502160000|2021-09-01 13:16:00|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|0
1630502170000|2021-09-01 13:16:10|9227|9212|9227|9212|9227|9212|9227|9212|5
1630502220000|2021-09-01 13:17:00|9226.6|9211.6|9225|9210|9227|9212|9225|9210|15
1630502230000|2021-09-01 13:17:10|9225.3|9210.3|9220.2|9205.2|9225.3|9210.3|9220.2|9205.2|27
1630502270000|2021-09-01 13:17:50|9220.9|9205.9|9220.2|9205.2|9220.9|9205.9|9220.2|9205.2|5
1630502280000|2021-09-01 13:18:00|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|1
1630502290000|2021-09-01 13:18:10|9221|9206|9220.7|9205.7|9221|9206|9220.7|9205.7|1
1630502340000|2021-09-01 13:19:00|9221.3|9206.3|9223.7|9208.7|9223.7|9208.7|9221.3|9206.3|3
1630502350000|2021-09-01 13:19:10|9224.7|9209.7|9225.7|9210.7|9225.7|9210.7|9224.7|9209.7|0
1630502360000|2021-09-01 13:19:20|9227.2|9212.2|9225.3|9210.3|9227.2|9212.2|9225.3|9210.3|3
1630502370000|2021-09-01 13:19:30|9225.2|9210.2|9224.2|9209.2|9225.2|9210.2|9224.2|9209.2|1
1630502380000|2021-09-01 13:19:40|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1630502410000|2021-09-01 13:20:10|9221.7|9206.7|9220.7|9205.7|9221.7|9206.7|9220.7|9205.7|3
1630502420000|2021-09-01 13:20:20|||||||||1
1630502500000|2021-09-01 13:21:40|9221.4|9206.4|9222.8|9207.8|9222.8|9207.8|9221.4|9206.4|3
1630502510000|2021-09-01 13:21:50|9223.2|9208.2|9225.7|9210.7|9227.2|9212.2|9223.2|9208.2|12
1630502520000|2021-09-01 13:22:00|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|0
1630502530000|2021-09-01 13:22:10|9224.3|9209.3|9222.7|9207.7|9224.3|9209.3|9222.7|9207.7|1
1630502540000|2021-09-01 13:22:20|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|32
1630502550000|2021-09-01 13:22:30|9226|9211|9225.5|9210.5|9226.3|9211.3|9225.5|9210.5|0
1630502580000|2021-09-01 13:23:00|9225.7|9210.7|9227.7|9212.7|9227.7|9212.7|9225.7|9210.7|2
1630502590000|2021-09-01 13:23:10|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|1
1630502640000|2021-09-01 13:24:00|9225.9|9210.9|9224.5|9209.5|9226.6|9211.6|9224.5|9209.5|12
1630502650000|2021-09-01 13:24:10|9225|9210|9225|9210|9225|9210|9225|9210|7
1630502680000|2021-09-01 13:24:40|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1630502690000|2021-09-01 13:24:50|||||||||1
1630502710000|2021-09-01 13:25:10|||||||||1
1630502720000|2021-09-01 13:25:20|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|15
1630502750000|2021-09-01 13:25:50|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|3
1630502760000|2021-09-01 13:26:00|9225.5|9210.5|9221.7|9206.7|9225.5|9210.5|9220.7|9205.7|13
1630502770000|2021-09-01 13:26:10|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1630502790000|2021-09-01 13:26:30|9221|9206|9220.3|9205.3|9221|9206|9220|9205|1
1630502800000|2021-09-01 13:26:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1630502820000|2021-09-01 13:27:00|9221|9206|9223.5|9208.5|9223.5|9208.5|9221|9206|5
1630502830000|2021-09-01 13:27:10|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|2
1630502860000|2021-09-01 13:27:40|9224|9209|9221.5|9206.5|9224|9209|9220|9205|7
1630502870000|2021-09-01 13:27:50|9224.2|9209.2|9224|9209|9224.5|9209.5|9224|9209|4
1630502880000|2021-09-01 13:28:00|9225|9210|9225|9210|9225|9210|9223|9208|10
1630502890000|2021-09-01 13:28:10|9224|9209|9223.5|9208.5|9224|9209|9223.5|9208.5|0
1630502900000|2021-09-01 13:28:20|9222.8|9207.8|9221.5|9206.5|9222.8|9207.8|9221.5|9206.5|0
1630502910000|2021-09-01 13:28:30|||||||||1
1630502950000|2021-09-01 13:29:10|9222|9207|9223|9208|9223|9208|9222|9207|6
1630502990000|2021-09-01 13:29:50|9224|9209|9223.5|9208.5|9224.2|9209.2|9223.5|9208.5|2
1630503000000|2021-09-01 13:30:00|9222.1|9207.1|9220.5|9205.5|9223|9208|9220.5|9205.5|32
1630503030000|2021-09-01 13:30:30|9221|9206|9220.5|9205.5|9221|9206|9220.5|9205.5|2
1630503040000|2021-09-01 13:30:40|9221|9206|9221|9206|9221.9|9206.9|9221|9206|12
1630503050000|2021-09-01 13:30:50|9223|9208|9223|9208|9223|9208|9223|9208|4
1630503060000|2021-09-01 13:31:00|9223.9|9208.9|9230|9215|9231|9216|9223.9|9208.9|33
1630503070000|2021-09-01 13:31:10|9229.3|9214.3|9226.8|9211.8|9229.6|9214.6|9225.6|9210.6|10
1630503090000|2021-09-01 13:31:30|9227.4|9212.4|9228.8|9213.8|9228.8|9213.8|9227.4|9212.4|3
1630503100000|2021-09-01 13:31:40|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1630503110000|2021-09-01 13:31:50|9231.3|9216.3|9231.3|9216.3|9231.8|9216.8|9231.3|9216.3|2
1630503120000|2021-09-01 13:32:00|9231.5|9216.5|9231|9216|9231.5|9216.5|9230|9215|4
1630503130000|2021-09-01 13:32:10|9230.7|9215.7|9230.5|9215.5|9230.8|9215.8|9230.5|9215.5|2
1630503140000|2021-09-01 13:32:20|9231|9216|9231|9216|9231|9216|9231|9216|0
1630503160000|2021-09-01 13:32:40|9233|9218|9230.5|9215.5|9233|9218|9229.5|9214.5|16
1630503170000|2021-09-01 13:32:50|9230.3|9215.3|9231.1|9216.1|9231.1|9216.1|9230.3|9215.3|3
1630503180000|2021-09-01 13:33:00|9231.3|9216.3|9231.3|9216.3|9231.8|9216.8|9231.3|9216.3|4
1630503190000|2021-09-01 13:33:10|9228.3|9213.3|9229.3|9214.3|9229.3|9214.3|9228.3|9213.3|6
1630503200000|2021-09-01 13:33:20|9228.7|9213.7|9228.5|9213.5|9228.8|9213.8|9228.3|9213.3|0
1630503210000|2021-09-01 13:33:30|9228|9213|9228|9213|9228|9213|9228|9213|1
1630503220000|2021-09-01 13:33:40|9227.3|9212.3|9225.5|9210.5|9227.3|9212.3|9225.5|9210.5|1
1630503230000|2021-09-01 13:33:50|9226|9211|9229.5|9214.5|9229.8|9214.8|9225.7|9210.7|5
1630503240000|2021-09-01 13:34:00|9229.8|9214.8|9229|9214|9230|9215|9229|9214|4
1630503250000|2021-09-01 13:34:10|9228.2|9213.2|9224.2|9209.2|9228.2|9213.2|9223.2|9208.2|6
1630503260000|2021-09-01 13:34:20|9224.7|9209.7|9224.2|9209.2|9224.7|9209.7|9224.2|9209.2|2
1630503270000|2021-09-01 13:34:30|9224|9209|9223.5|9208.5|9224|9209|9223.2|9208.2|2
1630503280000|2021-09-01 13:34:40|9223.2|9208.2|9222.2|9207.2|9223.2|9208.2|9222.2|9207.2|0
1630503290000|2021-09-01 13:34:50|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1630503300000|2021-09-01 13:35:00|9222.3|9207.3|9222.7|9207.7|9222.7|9207.7|9221.3|9206.3|7
1630503310000|2021-09-01 13:35:10|9223.3|9208.3|9223.7|9208.7|9223.7|9208.7|9223.3|9208.3|4
1630503320000|2021-09-01 13:35:20|9224|9209|9221.5|9206.5|9224.2|9209.2|9221.5|9206.5|11
1630503330000|2021-09-01 13:35:30|9221|9206|9221|9206|9221|9206|9221|9206|0
1630503340000|2021-09-01 13:35:40|9221.5|9206.5|9226.3|9211.3|9226.3|9211.3|9221.5|9206.5|9
1630503350000|2021-09-01 13:35:50|9226.5|9211.5|9225|9210|9227.8|9212.8|9225|9210|14
1630503360000|2021-09-01 13:36:00|9225.5|9210.5|9226.5|9211.5|9226.5|9211.5|9225.5|9210.5|2
1630503370000|2021-09-01 13:36:10|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.5|9205.5|50
1630503380000|2021-09-01 13:36:20|9221.2|9206.2|9223.3|9208.3|9223.3|9208.3|9221.2|9206.2|4
1630503390000|2021-09-01 13:36:30|9223|9208|9223|9208|9223.3|9208.3|9223|9208|1
1630503400000|2021-09-01 13:36:40|9223.3|9208.3|9225.7|9210.7|9225.7|9210.7|9223.3|9208.3|15
1630503410000|2021-09-01 13:36:50|9224.7|9209.7|9224.2|9209.2|9224.7|9209.7|9224.2|9209.2|0
1630503420000|2021-09-01 13:37:00|9225.7|9210.7|9225.3|9210.3|9225.7|9210.7|9225.3|9210.3|1
1630503430000|2021-09-01 13:37:10|9225.2|9210.2|9226.2|9211.2|9226.2|9211.2|9225.2|9210.2|1
1630503450000|2021-09-01 13:37:30|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|13
1630503460000|2021-09-01 13:37:40|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|4
1630503470000|2021-09-01 13:37:50|||||||||2
1630503480000|2021-09-01 13:38:00|9227.5|9212.5|9238.2|9223.2|9238.2|9223.2|9227.5|9212.5|54
1630503490000|2021-09-01 13:38:10|9240.3|9225.3|9241|9226|9241|9226|9240.3|9225.3|3
1630503500000|2021-09-01 13:38:20|9240.8|9225.8|9241.4|9226.4|9241.4|9226.4|9240.8|9225.8|4
1630503510000|2021-09-01 13:38:30|9241|9226|9244.8|9229.8|9244.8|9229.8|9241|9226|40
1630503520000|2021-09-01 13:38:40|9245.7|9230.7|9253.7|9238.7|9254.2|9239.2|9245.7|9230.7|59
1630503530000|2021-09-01 13:38:50|9254.3|9239.3|9256.2|9241.2|9256.2|9241.2|9251.3|9236.3|34
1630503540000|2021-09-01 13:39:00|9259.4|9244.4|9260.2|9245.2|9262.2|9247.2|9259.4|9244.4|12
1630503550000|2021-09-01 13:39:10|9255.7|9240.7|9251.7|9236.7|9256.2|9241.2|9251.7|9236.7|6
1630503560000|2021-09-01 13:39:20|9248.7|9233.7|9247.7|9232.7|9248.7|9233.7|9247.7|9232.7|3
1630503570000|2021-09-01 13:39:30|9247.4|9232.4|9254.5|9239.5|9254.5|9239.5|9247.2|9232.2|5
1630503580000|2021-09-01 13:39:40|9252.4|9237.4|9252.4|9237.4|9253.1|9238.1|9251.9|9236.9|8
1630503590000|2021-09-01 13:39:50|9251.9|9236.9|9251.9|9236.9|9251.9|9236.9|9251.9|9236.9|1
1630503600000|2021-09-01 13:40:00|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|0
1630503610000|2021-09-01 13:40:10|9250.9|9235.9|9249.7|9234.7|9250.9|9235.9|9246.7|9231.7|14
1630503620000|2021-09-01 13:40:20|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|4
1630503630000|2021-09-01 13:40:30|9255.7|9240.7|9251.4|9236.4|9255.7|9240.7|9251.4|9236.4|8
1630503640000|2021-09-01 13:40:40|9251.8|9236.8|9252.2|9237.2|9252.2|9237.2|9251.8|9236.8|0
1630503650000|2021-09-01 13:40:50|9251.7|9236.7|9252.7|9237.7|9252.7|9237.7|9251.7|9236.7|1
1630503660000|2021-09-01 13:41:00|9253.7|9238.7|9255|9240|9255.2|9240.2|9253.7|9238.7|2
1630503670000|2021-09-01 13:41:10|9255.2|9240.2|9254.4|9239.4|9255.2|9240.2|9254.4|9239.4|2
1630503680000|2021-09-01 13:41:20|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630503690000|2021-09-01 13:41:30|9254|9239|9254|9239|9254|9239|9254|9239|2
1630503700000|2021-09-01 13:41:40|9254.3|9239.3|9256.2|9241.2|9256.3|9241.3|9254.3|9239.3|6
1630503710000|2021-09-01 13:41:50|9255.8|9240.8|9256.2|9241.2|9256.3|9241.3|9255.8|9240.8|6
1630503720000|2021-09-01 13:42:00|9253.9|9238.9|9252.2|9237.2|9253.9|9238.9|9252.2|9237.2|14
1630503730000|2021-09-01 13:42:10|9253.5|9238.5|9251.7|9236.7|9253.7|9238.7|9251.7|9236.7|3
1630503740000|2021-09-01 13:42:20|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|0
1630503750000|2021-09-01 13:42:30|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|1
1630503760000|2021-09-01 13:42:40|9252.1|9237.1|9252.7|9237.7|9252.7|9237.7|9252.1|9237.1|0
1630503770000|2021-09-01 13:42:50|9253.5|9238.5|9254.8|9239.8|9254.8|9239.8|9253.5|9238.5|9
1630503780000|2021-09-01 13:43:00|9253.5|9238.5|9251|9236|9253.5|9238.5|9250.7|9235.7|7
1630503790000|2021-09-01 13:43:10|9250.7|9235.7|9250.2|9235.2|9250.7|9235.7|9250.2|9235.2|0
1630503800000|2021-09-01 13:43:20|9251.1|9236.1|9251.7|9236.7|9251.7|9236.7|9251.1|9236.1|0
1630503810000|2021-09-01 13:43:30|9251.3|9236.3|9251.3|9236.3|9251.3|9236.3|9251.3|9236.3|9
1630503820000|2021-09-01 13:43:40|9251.6|9236.6|9252.3|9237.3|9252.3|9237.3|9251|9236|6
1630503830000|2021-09-01 13:43:50|9252.6|9237.6|9257.1|9242.1|9257.1|9242.1|9252.6|9237.6|13
1630503840000|2021-09-01 13:44:00|9257.3|9242.3|9258.4|9243.4|9258.4|9243.4|9257.3|9242.3|11
1630503850000|2021-09-01 13:44:10|||||||||1
1630503860000|2021-09-01 13:44:20|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|1
1630503870000|2021-09-01 13:44:30|9258.7|9243.7|9259.1|9244.1|9259.1|9244.1|9258.7|9243.7|1
1630503880000|2021-09-01 13:44:40|9259.4|9244.4|9258.9|9243.9|9259.4|9244.4|9258.8|9243.8|4
1630503890000|2021-09-01 13:44:50|9257.3|9242.3|9257.6|9242.6|9257.6|9242.6|9257.3|9242.3|4
1630503900000|2021-09-01 13:45:00|9257.4|9242.4|9257.3|9242.3|9257.4|9242.4|9256.3|9241.3|15
1630503910000|2021-09-01 13:45:10|9255.7|9240.7|9253.2|9238.2|9255.7|9240.7|9253.2|9238.2|4
1630503920000|2021-09-01 13:45:20|9251.7|9236.7|9252.7|9237.7|9252.7|9237.7|9250.2|9235.2|2
1630503930000|2021-09-01 13:45:30|9253|9238|9253.6|9238.6|9253.6|9238.6|9251.7|9236.7|8
1630503940000|2021-09-01 13:45:40|9253.8|9238.8|9253.3|9238.3|9253.8|9238.8|9253.3|9238.3|0
1630503950000|2021-09-01 13:45:50|9254.5|9239.5|9256.3|9241.3|9256.3|9241.3|9254.5|9239.5|4
1630503960000|2021-09-01 13:46:00|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|4
1630503970000|2021-09-01 13:46:10|9257.1|9242.1|9253.3|9238.3|9257.3|9242.3|9252.7|9237.7|11
1630503980000|2021-09-01 13:46:20|9253.5|9238.5|9253.7|9238.7|9253.7|9238.7|9253.5|9238.5|1
1630503990000|2021-09-01 13:46:30|9253.6|9238.6|9255.3|9240.3|9255.3|9240.3|9253.6|9238.6|1
1630504000000|2021-09-01 13:46:40|9255.6|9240.6|9256.1|9241.1|9256.1|9241.1|9255.6|9240.6|0
1630504020000|2021-09-01 13:47:00|9257.4|9242.4|9257.1|9242.1|9257.9|9242.9|9257.1|9242.1|3
1630504030000|2021-09-01 13:47:10|9258.1|9243.1|9256.3|9241.3|9258.4|9243.4|9256.3|9241.3|2
1630504040000|2021-09-01 13:47:20|9257.1|9242.1|9257.6|9242.6|9257.6|9242.6|9257.1|9242.1|0
1630504070000|2021-09-01 13:47:50|9257.3|9242.3|9256.8|9241.8|9257.3|9242.3|9256.8|9241.8|2
1630504080000|2021-09-01 13:48:00|9257.1|9242.1|9256.6|9241.6|9257.1|9242.1|9256.4|9241.4|11
1630504090000|2021-09-01 13:48:10|9255.6|9240.6|9256.1|9241.1|9256.1|9241.1|9255.6|9240.6|3
1630504110000|2021-09-01 13:48:30|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|0
1630504130000|2021-09-01 13:48:50|||||||||4
1630504140000|2021-09-01 13:49:00|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|9257.3|9242.3|2
1630504150000|2021-09-01 13:49:10|9256|9241|9256.8|9241.8|9256.8|9241.8|9256|9241|6
1630504170000|2021-09-01 13:49:30|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1630504180000|2021-09-01 13:49:40|9257.1|9242.1|9257.3|9242.3|9257.3|9242.3|9257.1|9242.1|0
1630504190000|2021-09-01 13:49:50|9256.3|9241.3|9257.3|9242.3|9257.3|9242.3|9256.3|9241.3|3
1630504200000|2021-09-01 13:50:00|9256.6|9241.6|9268.6|9253.6|9268.6|9253.6|9251.8|9236.8|114
1630504210000|2021-09-01 13:50:10|9268.9|9253.9|9286.1|9271.1|9286.1|9271.1|9268.9|9253.9|121
1630504220000|2021-09-01 13:50:20|9286.6|9271.6|9285.1|9270.1|9286.6|9271.6|9284.8|9269.8|31
1630504230000|2021-09-01 13:50:30|9284.6|9269.6|9283.1|9268.1|9285.6|9270.6|9283.1|9268.1|1
1630504240000|2021-09-01 13:50:40|9281.3|9266.3|9274.1|9259.1|9281.3|9266.3|9274.1|9259.1|11
1630504250000|2021-09-01 13:50:50|9275.6|9260.6|9272.1|9257.1|9275.6|9260.6|9272.1|9257.1|2
1630504260000|2021-09-01 13:51:00|9273.7|9258.7|9270.1|9255.1|9274.6|9259.6|9270.1|9255.1|2
1630504270000|2021-09-01 13:51:10|9269.8|9254.8|9270.1|9255.1|9270.1|9255.1|9269.6|9254.6|2
1630504280000|2021-09-01 13:51:20|||||||||1
1630504290000|2021-09-01 13:51:30|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|1
1630504300000|2021-09-01 13:51:40|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|1
1630504310000|2021-09-01 13:51:50|9269.6|9254.6|9266.1|9251.1|9269.6|9254.6|9266.1|9251.1|1
1630504320000|2021-09-01 13:52:00|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|0
1630504330000|2021-09-01 13:52:10|9269.4|9254.4|9270.1|9255.1|9270.1|9255.1|9269.4|9254.4|3
1630504340000|2021-09-01 13:52:20|9270.4|9255.4|9275.1|9260.1|9275.1|9260.1|9270.4|9255.4|0
1630504350000|2021-09-01 13:52:30|9274.4|9259.4|9272.6|9257.6|9274.4|9259.4|9272.6|9257.6|3
1630504360000|2021-09-01 13:52:40|9272.3|9257.3|9270.6|9255.6|9272.3|9257.3|9270.6|9255.6|1
1630504370000|2021-09-01 13:52:50|9270.9|9255.9|9271.1|9256.1|9271.1|9256.1|9270.9|9255.9|0
1630504390000|2021-09-01 13:53:10|9271.4|9256.4|9271.6|9256.6|9271.6|9256.6|9271.4|9256.4|1
1630504400000|2021-09-01 13:53:20|||||||||1
1630504410000|2021-09-01 13:53:30|9273.1|9258.1|9274.1|9259.1|9274.1|9259.1|9273.1|9258.1|7
1630504420000|2021-09-01 13:53:40|9274.6|9259.6|9272.1|9257.1|9274.6|9259.6|9272.1|9257.1|1
1630504430000|2021-09-01 13:53:50|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|3
1630504440000|2021-09-01 13:54:00|9271.6|9256.6|9272.3|9257.3|9274.8|9259.8|9271.3|9256.3|6
1630504450000|2021-09-01 13:54:10|9271.8|9256.8|9269.3|9254.3|9271.8|9256.8|9269.3|9254.3|4
1630504470000|2021-09-01 13:54:30|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|2
1630504490000|2021-09-01 13:54:50|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|5
1630504500000|2021-09-01 13:55:00|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|20
1630504510000|2021-09-01 13:55:10|||||||||2
1630504530000|2021-09-01 13:55:30|9271.4|9256.4|9271.8|9256.8|9271.8|9256.8|9271.4|9256.4|2
1630504550000|2021-09-01 13:55:50|9272.8|9257.8|9273.1|9258.1|9273.1|9258.1|9272.8|9257.8|7
1630504560000|2021-09-01 13:56:00|9273.3|9258.3|9270.6|9255.6|9273.5|9258.5|9270.6|9255.6|4
1630504570000|2021-09-01 13:56:10|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1630504580000|2021-09-01 13:56:20|||||||||76
1630504590000|2021-09-01 13:56:30|||||||||2
1630504600000|2021-09-01 13:56:40|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1630504610000|2021-09-01 13:56:50|9270.6|9255.6|9269.6|9254.6|9270.6|9255.6|9269.1|9254.1|1
1630504630000|2021-09-01 13:57:10|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|1
1630504640000|2021-09-01 13:57:20|9271.2|9256.2|9270.6|9255.6|9271.2|9256.2|9270.6|9255.6|1
1630504650000|2021-09-01 13:57:30|9270.9|9255.9|9271.1|9256.1|9271.1|9256.1|9270.9|9255.9|1
1630504660000|2021-09-01 13:57:40|9270.5|9255.5|9270.3|9255.3|9270.5|9255.5|9270.3|9255.3|1
1630504670000|2021-09-01 13:57:50|9271.1|9256.1|9270.1|9255.1|9271.1|9256.1|9270.1|9255.1|1
1630504680000|2021-09-01 13:58:00|9269.5|9254.5|9268.8|9253.8|9269.5|9254.5|9268.8|9253.8|5
1630504690000|2021-09-01 13:58:10|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|0
1630504700000|2021-09-01 13:58:20|9268.5|9253.5|9268.1|9253.1|9268.5|9253.5|9268.1|9253.1|0
1630504710000|2021-09-01 13:58:30|9267.8|9252.8|9264.1|9249.1|9267.8|9252.8|9264.1|9249.1|16
1630504730000|2021-09-01 13:58:50|||||||||23
1630504740000|2021-09-01 13:59:00|||||||||35
1630504750000|2021-09-01 13:59:10|||||||||2
1630504760000|2021-09-01 13:59:20|9265.5|9250.5|9266.1|9251.1|9266.1|9251.1|9265.5|9250.5|18
1630504770000|2021-09-01 13:59:30|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|1
1630504780000|2021-09-01 13:59:40|9266.9|9251.9|9267.1|9252.1|9267.1|9252.1|9266.9|9251.9|4
1630504790000|2021-09-01 13:59:50|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|4
1630504800000|2021-09-01 14:00:00|||||||||1
1630504810000|2021-09-01 14:00:10|9266.2|9251.2|9265.6|9250.6|9266.2|9251.2|9265.6|9250.6|7
1630504820000|2021-09-01 14:00:20|9266.6|9251.6|9265.6|9250.6|9266.6|9251.6|9265.6|9250.6|9
1630504840000|2021-09-01 14:00:40|9264.1|9249.1|9251.6|9236.6|9264.1|9249.1|9251.6|9236.6|15
1630504850000|2021-09-01 14:00:50|9251|9236|9250.8|9235.8|9251|9236|9250.6|9235.6|3
1630504860000|2021-09-01 14:01:00|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|0
1630504870000|2021-09-01 14:01:10|9252.4|9237.4|9253|9238|9253|9238|9252.4|9237.4|9
1630504880000|2021-09-01 14:01:20|9253.3|9238.3|9254.3|9239.3|9254.3|9239.3|9253.3|9238.3|1
1630504890000|2021-09-01 14:01:30|9254|9239|9254|9239|9254|9239|9254|9239|0
1630504900000|2021-09-01 14:01:40|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|10
1630504910000|2021-09-01 14:01:50|9254.4|9239.4|9252.1|9237.1|9254.4|9239.4|9251.5|9236.5|3
1630504920000|2021-09-01 14:02:00|9253.3|9238.3|9254.4|9239.4|9254.4|9239.4|9253.3|9238.3|7
1630504930000|2021-09-01 14:02:10|9254.6|9239.6|9254.9|9239.9|9254.9|9239.9|9254.6|9239.6|5
1630504940000|2021-09-01 14:02:20|9255.2|9240.2|9256.9|9241.9|9256.9|9241.9|9255.2|9240.2|1
1630504950000|2021-09-01 14:02:30|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|10
1630504960000|2021-09-01 14:02:40|9259|9244|9258.2|9243.2|9259.2|9244.2|9258|9243|15
1630504970000|2021-09-01 14:02:50|9258|9243|9259|9244|9259|9244|9258|9243|8
1630504980000|2021-09-01 14:03:00|9258.7|9243.7|9255.9|9240.9|9258.7|9243.7|9255.9|9240.9|9
1630505010000|2021-09-01 14:03:30|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|0
1630505020000|2021-09-01 14:03:40|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|0
1630505030000|2021-09-01 14:03:50|9257|9242|9259.5|9244.5|9260|9245|9257|9242|17
1630505040000|2021-09-01 14:04:00|9260.5|9245.5|9263.5|9248.5|9263.5|9248.5|9260.5|9245.5|3
1630505050000|2021-09-01 14:04:10|9264.2|9249.2|9263.7|9248.7|9264.2|9249.2|9263.7|9248.7|2
1630505060000|2021-09-01 14:04:20|9262.7|9247.7|9258.1|9243.1|9262.7|9247.7|9258.1|9243.1|10
1630505070000|2021-09-01 14:04:30|9257.7|9242.7|9260.2|9245.2|9261.5|9246.5|9257.1|9242.1|8
1630505080000|2021-09-01 14:04:40|9260.5|9245.5|9259.7|9244.7|9260.7|9245.7|9259.7|9244.7|0
1630505090000|2021-09-01 14:04:50|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|2
1630505100000|2021-09-01 14:05:00|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1630505110000|2021-09-01 14:05:10|||||||||6
1630505130000|2021-09-01 14:05:30|9259.5|9244.5|9259.4|9244.4|9259.7|9244.7|9259.2|9244.2|3
1630505140000|2021-09-01 14:05:40|9259.1|9244.1|9259|9244|9259.1|9244.1|9258.7|9243.7|1
1630505150000|2021-09-01 14:05:50|9258.4|9243.4|9258.5|9243.5|9258.5|9243.5|9258.4|9243.4|2
1630505160000|2021-09-01 14:06:00|9258.8|9243.8|9258.9|9243.9|9258.9|9243.9|9258.8|9243.8|0
1630505180000|2021-09-01 14:06:20|9259.4|9244.4|9259.4|9244.4|9260.4|9245.4|9259.4|9244.4|5
1630505190000|2021-09-01 14:06:30|9257|9242|9257|9242|9257|9242|9257|9242|1
1630505200000|2021-09-01 14:06:40|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1630505210000|2021-09-01 14:06:50|9255.8|9240.8|9254.6|9239.6|9255.8|9240.8|9254.1|9239.1|2
1630505230000|2021-09-01 14:07:10|9254.9|9239.9|9251.4|9236.4|9254.9|9239.9|9250.8|9235.8|3
1630505240000|2021-09-01 14:07:20|9251.6|9236.6|9250.9|9235.9|9252.4|9237.4|9250.9|9235.9|11
1630505250000|2021-09-01 14:07:30|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|0
1630505260000|2021-09-01 14:07:40|9249.9|9234.9|9250.4|9235.4|9250.4|9235.4|9249.9|9234.9|0
1630505270000|2021-09-01 14:07:50|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|4
1630505300000|2021-09-01 14:08:20|9249.7|9234.7|9253.7|9238.7|9253.7|9238.7|9249.7|9234.7|5
1630505310000|2021-09-01 14:08:30|9253.9|9238.9|9254.9|9239.9|9254.9|9239.9|9253.9|9238.9|4
1630505330000|2021-09-01 14:08:50|9255.2|9240.2|9254.9|9239.9|9255.2|9240.2|9254.9|9239.9|4
1630505340000|2021-09-01 14:09:00|9255.8|9240.8|9255.7|9240.7|9257.7|9242.7|9254.7|9239.7|4
1630505360000|2021-09-01 14:09:20|9255.2|9240.2|9256.2|9241.2|9256.7|9241.7|9255.2|9240.2|2
1630505370000|2021-09-01 14:09:30|9257.2|9242.2|9257.7|9242.7|9257.7|9242.7|9257.2|9242.2|0
1630505390000|2021-09-01 14:09:50|9259.2|9244.2|9259.4|9244.4|9259.4|9244.4|9259.2|9244.2|3
1630505400000|2021-09-01 14:10:00|9259.2|9244.2|9260.7|9245.7|9260.7|9245.7|9259.2|9244.2|2
1630505410000|2021-09-01 14:10:10|9259.2|9244.2|9259.2|9244.2|9259.5|9244.5|9259.2|9244.2|3
1630505420000|2021-09-01 14:10:20|9260.2|9245.2|9261.2|9246.2|9261.2|9246.2|9260.2|9245.2|1
1630505430000|2021-09-01 14:10:30|9261.7|9246.7|9261.5|9246.5|9261.7|9246.7|9261.4|9246.4|0
1630505440000|2021-09-01 14:10:40|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|0
1630505450000|2021-09-01 14:10:50|||||||||1
1630505470000|2021-09-01 14:11:10|9262.2|9247.2|9259|9244|9262.2|9247.2|9258.7|9243.7|6
1630505480000|2021-09-01 14:11:20|9261.2|9246.2|9261.7|9246.7|9262.2|9247.2|9261.2|9246.2|4
1630505500000|2021-09-01 14:11:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|21
1630505510000|2021-09-01 14:11:50|9267|9252|9267|9252|9267|9252|9267|9252|9
1630505530000|2021-09-01 14:12:10|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|2
1630505540000|2021-09-01 14:12:20|9265.7|9250.7|9265.8|9250.8|9265.8|9250.8|9264.7|9249.7|2
1630505550000|2021-09-01 14:12:30|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|0
1630505570000|2021-09-01 14:12:50|9266.8|9251.8|9267.5|9252.5|9267.5|9252.5|9266.8|9251.8|3
1630505590000|2021-09-01 14:13:10|9268.2|9253.2|9268.2|9253.2|9269.2|9254.2|9268.2|9253.2|8
1630505610000|2021-09-01 14:13:30|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|2
1630505620000|2021-09-01 14:13:40|9267.4|9252.4|9267.7|9252.7|9268|9253|9267.4|9252.4|1
1630505630000|2021-09-01 14:13:50|9267.8|9252.8|9268|9253|9268|9253|9267.8|9252.8|0
1630505650000|2021-09-01 14:14:10|||||||||1
1630505660000|2021-09-01 14:14:20|9267.7|9252.7|9265.9|9250.9|9267.7|9252.7|9265.9|9250.9|4
1630505670000|2021-09-01 14:14:30|9265.7|9250.7|9266.2|9251.2|9266.2|9251.2|9265.7|9250.7|0
1630505690000|2021-09-01 14:14:50|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|1
1630505700000|2021-09-01 14:15:00|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|4
1630505710000|2021-09-01 14:15:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|2
1630505730000|2021-09-01 14:15:30|||||||||2
1630505740000|2021-09-01 14:15:40|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|1
1630505750000|2021-09-01 14:15:50|9271|9256|9271.2|9256.2|9271.2|9256.2|9271|9256|0
1630505760000|2021-09-01 14:16:00|9272.7|9257.7|9274.7|9259.7|9274.7|9259.7|9272.7|9257.7|41
1630505770000|2021-09-01 14:16:10|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|1
1630505780000|2021-09-01 14:16:20|9275.5|9260.5|9275.2|9260.2|9276.2|9261.2|9275.2|9260.2|4
1630505790000|2021-09-01 14:16:30|9275.5|9260.5|9276.2|9261.2|9276.2|9261.2|9275.5|9260.5|10
1630505810000|2021-09-01 14:16:50|||||||||1
1630505840000|2021-09-01 14:17:20|9274.7|9259.7|9274.3|9259.3|9274.7|9259.7|9273.4|9258.4|12
1630505850000|2021-09-01 14:17:30|9274.7|9259.7|9273.5|9258.5|9274.7|9259.7|9273.5|9258.5|6
1630505860000|2021-09-01 14:17:40|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|1
1630505870000|2021-09-01 14:17:50|9273|9258|9273.7|9258.7|9273.7|9258.7|9273|9258|0
1630505880000|2021-09-01 14:18:00|9274.2|9259.2|9273.7|9258.7|9274.2|9259.2|9273.7|9258.7|0
1630505890000|2021-09-01 14:18:10|||||||||3
1630505900000|2021-09-01 14:18:20|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1630505910000|2021-09-01 14:18:30|||||||||1
1630505920000|2021-09-01 14:18:40|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|3
1630505930000|2021-09-01 14:18:50|9279.7|9264.7|9280.4|9265.4|9280.5|9265.5|9279.7|9264.7|2
1630505940000|2021-09-01 14:19:00|9280.2|9265.2|9280.7|9265.7|9281|9266|9280.2|9265.2|1
1630505950000|2021-09-01 14:19:10|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9279.7|9264.7|6
1630505960000|2021-09-01 14:19:20|||||||||3
1630505970000|2021-09-01 14:19:30|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|1
1630505980000|2021-09-01 14:19:40|9283.3|9268.3|9283.7|9268.7|9283.7|9268.7|9283.3|9268.3|0
1630505990000|2021-09-01 14:19:50|9283.2|9268.2|9282.2|9267.2|9283.2|9268.2|9282.2|9267.2|2
1630506000000|2021-09-01 14:20:00|9282.5|9267.5|9283.2|9268.2|9283.2|9268.2|9282.5|9267.5|0
1630506010000|2021-09-01 14:20:10|9283.5|9268.5|9283.7|9268.7|9283.7|9268.7|9283.5|9268.5|0
1630506020000|2021-09-01 14:20:20|9282.8|9267.8|9282.2|9267.2|9282.8|9267.8|9282.2|9267.2|4
1630506040000|2021-09-01 14:20:40|9282.7|9267.7|9282.2|9267.2|9282.7|9267.7|9282.2|9267.2|6
1630506050000|2021-09-01 14:20:50|9281.3|9266.3|9282.7|9267.7|9282.7|9267.7|9280.7|9265.7|3
1630506070000|2021-09-01 14:21:10|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281|9266|2
1630506080000|2021-09-01 14:21:20|9280.3|9265.3|9280.1|9265.1|9280.6|9265.6|9279.6|9264.6|5
1630506090000|2021-09-01 14:21:30|9280.4|9265.4|9280.6|9265.6|9280.6|9265.6|9280.4|9265.4|0
1630506100000|2021-09-01 14:21:40|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1630506110000|2021-09-01 14:21:50|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|3
1630506120000|2021-09-01 14:22:00|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|2
1630506140000|2021-09-01 14:22:20|9284.7|9269.7|9286.4|9271.4|9286.4|9271.4|9284.5|9269.5|14
1630506150000|2021-09-01 14:22:30|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|1
1630506160000|2021-09-01 14:22:40|9291.5|9276.5|9296|9281|9296|9281|9291.5|9276.5|9
1630506170000|2021-09-01 14:22:50|9293.9|9278.9|9292.6|9277.6|9294.7|9279.7|9292.6|9277.6|7
1630506180000|2021-09-01 14:23:00|9289.9|9274.9|9291.6|9276.6|9292.6|9277.6|9288.3|9273.3|20
1630506190000|2021-09-01 14:23:10|9291.4|9276.4|9299.8|9284.8|9299.8|9284.8|9291.4|9276.4|14
1630506200000|2021-09-01 14:23:20|9300.5|9285.5|9306|9291|9307|9292|9300|9285|64
1630506210000|2021-09-01 14:23:30|9304|9289|9304.2|9289.2|9304.2|9289.2|9302.5|9287.5|9
1630506220000|2021-09-01 14:23:40|9304.5|9289.5|9305.8|9290.8|9305.8|9290.8|9304.5|9289.5|10
1630506230000|2021-09-01 14:23:50|9305.5|9290.5|9304.7|9289.7|9305.8|9290.8|9304.7|9289.7|3
1630506240000|2021-09-01 14:24:00|9303.2|9288.2|9301|9286|9303.2|9288.2|9299.7|9284.7|11
1630506250000|2021-09-01 14:24:10|9300.9|9285.9|9301.7|9286.7|9301.7|9286.7|9300.9|9285.9|6
1630506260000|2021-09-01 14:24:20|9301.4|9286.4|9301.2|9286.2|9301.4|9286.4|9301.2|9286.2|2
1630506270000|2021-09-01 14:24:30|||||||||2
1630506280000|2021-09-01 14:24:40|9301.4|9286.4|9304.4|9289.4|9304.5|9289.5|9301.4|9286.4|5
1630506290000|2021-09-01 14:24:50|9304.2|9289.2|9304.7|9289.7|9304.7|9289.7|9303.7|9288.7|2
1630506300000|2021-09-01 14:25:00|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.2|9290.2|3
1630506310000|2021-09-01 14:25:10|9306|9291|9306.2|9291.2|9306.2|9291.2|9306|9291|2
1630506330000|2021-09-01 14:25:30|9308.4|9293.4|9314.5|9299.5|9315.7|9300.7|9308.4|9293.4|18
1630506340000|2021-09-01 14:25:40|9314.7|9299.7|9313.7|9298.7|9314.7|9299.7|9313.6|9298.6|3
1630506350000|2021-09-01 14:25:50|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|3
1630506360000|2021-09-01 14:26:00|9314.7|9299.7|9312.7|9297.7|9314.7|9299.7|9311.2|9296.2|4
1630506370000|2021-09-01 14:26:10|9312.4|9297.4|9306.7|9291.7|9312.7|9297.7|9306.7|9291.7|14
1630506380000|2021-09-01 14:26:20|9304.2|9289.2|9306.7|9291.7|9306.7|9291.7|9304.2|9289.2|9
1630506390000|2021-09-01 14:26:30|9308|9293|9311.4|9296.4|9312.4|9297.4|9308|9293|37
1630506400000|2021-09-01 14:26:40|9311.7|9296.7|9309.8|9294.8|9316.2|9301.2|9307.1|9292.1|40
1630506410000|2021-09-01 14:26:50|9310.1|9295.1|9306.1|9291.1|9310.3|9295.3|9305.1|9290.1|60
1630506420000|2021-09-01 14:27:00|9307.7|9292.7|9310.1|9295.1|9310.1|9295.1|9307.7|9292.7|15
1630506430000|2021-09-01 14:27:10|9309.8|9294.8|9311.8|9296.8|9311.8|9296.8|9309.8|9294.8|1
1630506440000|2021-09-01 14:27:20|9312.8|9297.8|9314.1|9299.1|9314.1|9299.1|9312.8|9297.8|4
1630506450000|2021-09-01 14:27:30|9314.5|9299.5|9314.3|9299.3|9314.6|9299.6|9314.3|9299.3|1
1630506460000|2021-09-01 14:27:40|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|1
1630506470000|2021-09-01 14:27:50|9310.3|9295.3|9308.8|9293.8|9310.8|9295.8|9308.8|9293.8|11
1630506480000|2021-09-01 14:28:00|9309.3|9294.3|9304.8|9289.8|9309.3|9294.3|9304.4|9289.4|3
1630506500000|2021-09-01 14:28:20|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|4
1630506510000|2021-09-01 14:28:30|||||||||1
1630506530000|2021-09-01 14:28:50|||||||||1
1630506540000|2021-09-01 14:29:00|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|9303.3|9288.3|6
1630506550000|2021-09-01 14:29:10|9304.8|9289.8|9304.8|9289.8|9305.6|9290.6|9304.8|9289.8|6
1630506570000|2021-09-01 14:29:30|9304.6|9289.6|9304.6|9289.6|9305.6|9290.6|9304.6|9289.6|4
1630506580000|2021-09-01 14:29:40|9305.1|9290.1|9305.1|9290.1|9305.3|9290.3|9304.6|9289.6|8
1630506590000|2021-09-01 14:29:50|9305.3|9290.3|9309.6|9294.6|9309.6|9294.6|9304.9|9289.9|7
1630506600000|2021-09-01 14:30:00|9309.4|9294.4|9305.5|9290.5|9309.9|9294.9|9303.5|9288.5|9
1630506610000|2021-09-01 14:30:10|9305.3|9290.3|9309.3|9294.3|9309.3|9294.3|9305.3|9290.3|5
1630506620000|2021-09-01 14:30:20|9309.9|9294.9|9305.9|9290.9|9310.3|9295.3|9305.9|9290.9|6
1630506630000|2021-09-01 14:30:30|9306.8|9291.8|9306.3|9291.3|9306.8|9291.8|9305.9|9290.9|10
1630506640000|2021-09-01 14:30:40|9305.9|9290.9|9304.6|9289.6|9305.9|9290.9|9304.6|9289.6|0
1630506650000|2021-09-01 14:30:50|9304.1|9289.1|9303.1|9288.1|9304.3|9289.3|9302.3|9287.3|11
1630506660000|2021-09-01 14:31:00|9303.3|9288.3|9301.1|9286.1|9303.3|9288.3|9301.1|9286.1|2
1630506670000|2021-09-01 14:31:10|9300.6|9285.6|9302.6|9287.6|9304.1|9289.1|9300.6|9285.6|7
1630506680000|2021-09-01 14:31:20|9298.1|9283.1|9298.1|9283.1|9299.1|9284.1|9298.1|9283.1|21
1630506690000|2021-09-01 14:31:30|9298.6|9283.6|9297.8|9282.8|9298.6|9283.6|9297.6|9282.6|19
1630506700000|2021-09-01 14:31:40|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|0
1630506710000|2021-09-01 14:31:50|||||||||1
1630506720000|2021-09-01 14:32:00|9296.1|9281.1|9294.1|9279.1|9296.1|9281.1|9294.1|9279.1|5
1630506730000|2021-09-01 14:32:10|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|0
1630506750000|2021-09-01 14:32:30|9282.3|9267.3|9282.9|9267.9|9283.8|9268.8|9282.3|9267.3|40
1630506760000|2021-09-01 14:32:40|9282.3|9267.3|9282.5|9267.5|9284|9269|9282|9267|11
1630506770000|2021-09-01 14:32:50|9282.7|9267.7|9280|9265|9282.7|9267.7|9280|9265|6
1630506780000|2021-09-01 14:33:00|9279.8|9264.8|9273.5|9258.5|9279.8|9264.8|9273.5|9258.5|7
1630506790000|2021-09-01 14:33:10|9274|9259|9273.1|9258.1|9274|9259|9273.1|9258.1|1
1630506800000|2021-09-01 14:33:20|9273.6|9258.6|9265.7|9250.7|9273.6|9258.6|9264.8|9249.8|37
1630506810000|2021-09-01 14:33:30|9265.1|9250.1|9268.8|9253.8|9269.6|9254.6|9265.1|9250.1|18
1630506820000|2021-09-01 14:33:40|||||||||1
1630506830000|2021-09-01 14:33:50|9268.6|9253.6|9262.6|9247.6|9268.6|9253.6|9262.1|9247.1|7
1630506840000|2021-09-01 14:34:00|9262.3|9247.3|9262.6|9247.6|9262.6|9247.6|9262.1|9247.1|1
1630506850000|2021-09-01 14:34:10|9262.9|9247.9|9271.6|9256.6|9271.6|9256.6|9262.9|9247.9|14
1630506860000|2021-09-01 14:34:20|9272.1|9257.1|9267.8|9252.8|9274.4|9259.4|9267.8|9252.8|5
1630506870000|2021-09-01 14:34:30|9268.3|9253.3|9267.6|9252.6|9269.8|9254.8|9267.6|9252.6|0
1630506880000|2021-09-01 14:34:40|9267.9|9252.9|9270.4|9255.4|9271.1|9256.1|9267.9|9252.9|9
1630506890000|2021-09-01 14:34:50|9270.8|9255.8|9272.1|9257.1|9272.1|9257.1|9270.8|9255.8|1
1630506900000|2021-09-01 14:35:00|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|1
1630506910000|2021-09-01 14:35:10|9273.8|9258.8|9272.8|9257.8|9276.1|9261.1|9271.5|9256.5|2
1630506920000|2021-09-01 14:35:20|9273.3|9258.3|9273.3|9258.3|9275.3|9260.3|9273|9258|3
1630506930000|2021-09-01 14:35:30|9273.1|9258.1|9276.8|9261.8|9277.4|9262.4|9273.1|9258.1|6
1630506940000|2021-09-01 14:35:40|9276.4|9261.4|9274.4|9259.4|9276.4|9261.4|9272.6|9257.6|2
1630506950000|2021-09-01 14:35:50|9274.9|9259.9|9276.8|9261.8|9276.8|9261.8|9274.4|9259.4|8
1630506960000|2021-09-01 14:36:00|9278.1|9263.1|9284.3|9269.3|9286.8|9271.8|9278.1|9263.1|27
1630506970000|2021-09-01 14:36:10|9287.3|9272.3|9287.4|9272.4|9291.6|9276.6|9287.3|9272.3|6
1630506980000|2021-09-01 14:36:20|9287.3|9272.3|9287.3|9272.3|9291.6|9276.6|9287.3|9272.3|5
1630506990000|2021-09-01 14:36:30|9286.8|9271.8|9288.6|9273.6|9288.6|9273.6|9284.4|9269.4|5
1630507000000|2021-09-01 14:36:40|9288.8|9273.8|9288.4|9273.4|9288.8|9273.8|9288.4|9273.4|4
1630507020000|2021-09-01 14:37:00|9288.8|9273.8|9287.4|9272.4|9290.4|9275.4|9287.4|9272.4|1
1630507030000|2021-09-01 14:37:10|9287.1|9272.1|9285.9|9270.9|9287.1|9272.1|9285.9|9270.9|0
1630507040000|2021-09-01 14:37:20|9286.9|9271.9|9278.4|9263.4|9287.9|9272.9|9277.9|9262.9|23
1630507050000|2021-09-01 14:37:30|9278.9|9263.9|9282.8|9267.8|9282.9|9267.9|9278.4|9263.4|5
1630507060000|2021-09-01 14:37:40|9282.9|9267.9|9283.6|9268.6|9283.9|9268.9|9282.9|9267.9|3
1630507070000|2021-09-01 14:37:50|9283.2|9268.2|9281.3|9266.3|9283.2|9268.2|9281.3|9266.3|2
1630507080000|2021-09-01 14:38:00|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|1
1630507110000|2021-09-01 14:38:30|9281.9|9266.9|9280.9|9265.9|9282.1|9267.1|9280.9|9265.9|2
1630507120000|2021-09-01 14:38:40|||||||||2
1630507130000|2021-09-01 14:38:50|9281.2|9266.2|9280.9|9265.9|9281.4|9266.4|9280.9|9265.9|5
1630507140000|2021-09-01 14:39:00|9280.6|9265.6|9280.8|9265.8|9281.1|9266.1|9280.6|9265.6|2
1630507150000|2021-09-01 14:39:10|9281.3|9266.3|9282.8|9267.8|9282.8|9267.8|9281.3|9266.3|1
1630507160000|2021-09-01 14:39:20|9282.4|9267.4|9280.8|9265.8|9282.4|9267.4|9279.4|9264.4|3
1630507170000|2021-09-01 14:39:30|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1630507200000|2021-09-01 14:40:00|9280.3|9265.3|9279.3|9264.3|9280.3|9265.3|9279.3|9264.3|0
1630507220000|2021-09-01 14:40:20|9280.3|9265.3|9281.3|9266.3|9281.4|9266.4|9280.3|9265.3|5
1630507230000|2021-09-01 14:40:30|9280.8|9265.8|9281.8|9266.8|9281.8|9266.8|9280.8|9265.8|1
1630507240000|2021-09-01 14:40:40|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|8
1630507250000|2021-09-01 14:40:50|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.3|9261.3|2
1630507260000|2021-09-01 14:41:00|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|0
1630507270000|2021-09-01 14:41:10|||||||||3
1630507290000|2021-09-01 14:41:30|9277.3|9262.3|9276.3|9261.3|9277.3|9262.3|9276.3|9261.3|0
1630507310000|2021-09-01 14:41:50|9270.3|9255.3|9271.6|9256.6|9272.8|9257.8|9266.9|9251.9|62
1630507320000|2021-09-01 14:42:00|9271.4|9256.4|9271.1|9256.1|9271.4|9256.4|9270.9|9255.9|1
1630507330000|2021-09-01 14:42:10|9271.3|9256.3|9273.6|9258.6|9273.6|9258.6|9271.3|9256.3|1
1630507340000|2021-09-01 14:42:20|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|1
1630507350000|2021-09-01 14:42:30|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1630507370000|2021-09-01 14:42:50|||||||||1
1630507380000|2021-09-01 14:43:00|9276.1|9261.1|9275.6|9260.6|9276.1|9261.1|9275.6|9260.6|1
1630507390000|2021-09-01 14:43:10|9275.9|9260.9|9277.1|9262.1|9277.1|9262.1|9275.9|9260.9|0
1630507400000|2021-09-01 14:43:20|9277.4|9262.4|9277.8|9262.8|9277.8|9262.8|9277.4|9262.4|2
1630507410000|2021-09-01 14:43:30|9278.4|9263.4|9278.4|9263.4|9278.8|9263.8|9278.4|9263.4|3
1630507420000|2021-09-01 14:43:40|||||||||1
1630507430000|2021-09-01 14:43:50|9278.8|9263.8|9278.9|9263.9|9278.9|9263.9|9278.4|9263.4|1
1630507440000|2021-09-01 14:44:00|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1630507470000|2021-09-01 14:44:30|9278.9|9263.9|9279.4|9264.4|9279.4|9264.4|9278.9|9263.9|1
1630507480000|2021-09-01 14:44:40|9280|9265|9281.4|9266.4|9282.4|9267.4|9280|9265|22
1630507500000|2021-09-01 14:45:00|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|0
1630507520000|2021-09-01 14:45:20|9276.4|9261.4|9275.3|9260.3|9276.4|9261.4|9274.9|9259.9|24
1630507530000|2021-09-01 14:45:30|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9274.6|9259.6|0
1630507540000|2021-09-01 14:45:40|9274.6|9259.6|9275.1|9260.1|9275.1|9260.1|9274.6|9259.6|1
1630507550000|2021-09-01 14:45:50|9275.4|9260.4|9275.6|9260.6|9275.6|9260.6|9275.4|9260.4|0
1630507570000|2021-09-01 14:46:10|9274.6|9259.6|9270.6|9255.6|9274.6|9259.6|9269.8|9254.8|12
1630507580000|2021-09-01 14:46:20|||||||||2
1630507590000|2021-09-01 14:46:30|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|2
1630507610000|2021-09-01 14:46:50|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|6
1630507620000|2021-09-01 14:47:00|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1630507630000|2021-09-01 14:47:10|9271.1|9256.1|9271.6|9256.6|9271.6|9256.6|9271.1|9256.1|0
1630507650000|2021-09-01 14:47:30|9271.1|9256.1|9269.6|9254.6|9271.1|9256.1|9269.6|9254.6|6
1630507660000|2021-09-01 14:47:40|9270.1|9255.1|9270.6|9255.6|9270.6|9255.6|9270.1|9255.1|3
1630507670000|2021-09-01 14:47:50|||||||||1
1630507680000|2021-09-01 14:48:00|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.1|9254.1|1
1630507690000|2021-09-01 14:48:10|||||||||1
1630507700000|2021-09-01 14:48:20|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|1
1630507710000|2021-09-01 14:48:30|9271.1|9256.1|9272.1|9257.1|9272.1|9257.1|9271.1|9256.1|0
1630507720000|2021-09-01 14:48:40|||||||||1
1630507740000|2021-09-01 14:49:00|9271.1|9256.1|9270.6|9255.6|9271.1|9256.1|9270.6|9255.6|8
1630507750000|2021-09-01 14:49:10|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1630507770000|2021-09-01 14:49:30|9271.1|9256.1|9272.1|9257.1|9272.1|9257.1|9271.1|9256.1|1
1630507780000|2021-09-01 14:49:40|||||||||4
1630507790000|2021-09-01 14:49:50|||||||||1
1630507800000|2021-09-01 14:50:00|9273.6|9258.6|9273.1|9258.1|9273.6|9258.6|9272.9|9257.9|4
1630507810000|2021-09-01 14:50:10|||||||||2
1630507820000|2021-09-01 14:50:20|9270.9|9255.9|9270.6|9255.6|9270.9|9255.9|9270.6|9255.6|5
1630507830000|2021-09-01 14:50:30|9269.6|9254.6|9266.6|9251.6|9269.6|9254.6|9265.3|9250.3|13
1630507850000|2021-09-01 14:50:50|9262.6|9247.6|9263.6|9248.6|9264.1|9249.1|9262.6|9247.6|1
1630507860000|2021-09-01 14:51:00|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|1
1630507880000|2021-09-01 14:51:20|||||||||1
1630507900000|2021-09-01 14:51:40|9263.6|9248.6|9265.1|9250.1|9265.1|9250.1|9263.6|9248.6|4
1630507910000|2021-09-01 14:51:50|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|1
1630507920000|2021-09-01 14:52:00|9264.9|9249.9|9264.6|9249.6|9265.1|9250.1|9264.6|9249.6|6
1630507930000|2021-09-01 14:52:10|9263.9|9248.9|9265.1|9250.1|9265.1|9250.1|9263.6|9248.6|1
1630507950000|2021-09-01 14:52:30|9265.4|9250.4|9265.6|9250.6|9265.6|9250.6|9265.4|9250.4|5
1630507960000|2021-09-01 14:52:40|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|9
1630507970000|2021-09-01 14:52:50|||||||||5
1630507980000|2021-09-01 14:53:00|9266.4|9251.4|9266.9|9251.9|9266.9|9251.9|9266.4|9251.4|7
1630507990000|2021-09-01 14:53:10|9266.6|9251.6|9266.4|9251.4|9266.6|9251.6|9266.4|9251.4|0
1630508000000|2021-09-01 14:53:20|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1630508010000|2021-09-01 14:53:30|||||||||1
1630508020000|2021-09-01 14:53:40|||||||||1
1630508030000|2021-09-01 14:53:50|9266.4|9251.4|9262.9|9247.9|9266.4|9251.4|9262.9|9247.9|13
1630508040000|2021-09-01 14:54:00|9263.3|9248.3|9263.4|9248.4|9263.4|9248.4|9263.3|9248.3|0
1630508050000|2021-09-01 14:54:10|9264.4|9249.4|9262.4|9247.4|9264.4|9249.4|9262.4|9247.4|7
1630508060000|2021-09-01 14:54:20|||||||||1
1630508070000|2021-09-01 14:54:30|9262.3|9247.3|9263.1|9248.1|9263.1|9248.1|9262.3|9247.3|0
1630508080000|2021-09-01 14:54:40|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1630508090000|2021-09-01 14:54:50|9263|9248|9261.4|9246.4|9263.1|9248.1|9261.4|9246.4|11
1630508100000|2021-09-01 14:55:00|9260.9|9245.9|9266.9|9251.9|9266.9|9251.9|9260.9|9245.9|42
1630508110000|2021-09-01 14:55:10|||||||||3
1630508120000|2021-09-01 14:55:20|9265.1|9250.1|9264.4|9249.4|9265.1|9250.1|9264.1|9249.1|6
1630508130000|2021-09-01 14:55:30|9264.6|9249.6|9263.6|9248.6|9264.6|9249.6|9262.6|9247.6|3
1630508140000|2021-09-01 14:55:40|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|2
1630508150000|2021-09-01 14:55:50|||||||||1
1630508160000|2021-09-01 14:56:00|||||||||1
1630508170000|2021-09-01 14:56:10|9265.3|9250.3|9266.4|9251.4|9266.4|9251.4|9265.3|9250.3|2
1630508190000|2021-09-01 14:56:30|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|1
1630508210000|2021-09-01 14:56:50|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|1
1630508220000|2021-09-01 14:57:00|9269.1|9254.1|9270.4|9255.4|9270.4|9255.4|9269.1|9254.1|7
1630508230000|2021-09-01 14:57:10|9270.8|9255.8|9270.8|9255.8|9271.3|9256.3|9270.8|9255.8|5
1630508260000|2021-09-01 14:57:40|||||||||1
1630508280000|2021-09-01 14:58:00|9270.3|9255.3|9265.3|9250.3|9270.3|9255.3|9264.8|9249.8|7
1630508290000|2021-09-01 14:58:10|9265.5|9250.5|9265.2|9250.2|9265.5|9250.5|9265.2|9250.2|16
1630508300000|2021-09-01 14:58:20|||||||||1
1630508310000|2021-09-01 14:58:30|9265.5|9250.5|9265.7|9250.7|9265.7|9250.7|9265.5|9250.5|2
1630508320000|2021-09-01 14:58:40|9266.4|9251.4|9266.2|9251.2|9266.6|9251.6|9266.2|9251.2|0
1630508340000|2021-09-01 14:59:00|9266|9251|9265.9|9250.9|9266|9251|9265.9|9250.9|3
1630508350000|2021-09-01 14:59:10|9265.5|9250.5|9262.7|9247.7|9265.5|9250.5|9262.7|9247.7|10
1630508360000|2021-09-01 14:59:20|9261.5|9246.5|9259.5|9244.5|9261.5|9246.5|9258.5|9243.5|7
1630508370000|2021-09-01 14:59:30|||||||||1
1630508380000|2021-09-01 14:59:40|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|4
1630508390000|2021-09-01 14:59:50|||||||||2
1630508400000|2021-09-01 15:00:00|||||||||1
1630508410000|2021-09-01 15:00:10|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|3
1630508420000|2021-09-01 15:00:20|9261.4|9246.4|9261.7|9246.7|9261.7|9246.7|9261.4|9246.4|7
1630508440000|2021-09-01 15:00:40|9261.9|9246.9|9261.7|9246.7|9261.9|9246.9|9261.7|9246.7|2
1630508450000|2021-09-01 15:00:50|9261.9|9246.9|9261.7|9246.7|9261.9|9246.9|9261.7|9246.7|3
1630508460000|2021-09-01 15:01:00|||||||||1
1630508480000|2021-09-01 15:01:20|9262.4|9247.4|9263.4|9248.4|9263.4|9248.4|9262.4|9247.4|2
1630508490000|2021-09-01 15:01:30|9263.7|9248.7|9264.9|9249.9|9264.9|9249.9|9263.7|9248.7|3
1630508500000|2021-09-01 15:01:40|||||||||1
1630508510000|2021-09-01 15:01:50|9264.7|9249.7|9264.9|9249.9|9265|9250|9264.7|9249.7|3
1630508520000|2021-09-01 15:02:00|9265|9250|9265.2|9250.2|9265.2|9250.2|9265|9250|20
1630508530000|2021-09-01 15:02:10|9265|9250|9265|9250|9265.2|9250.2|9265|9250|17
1630508540000|2021-09-01 15:02:20|9263.5|9248.5|9262|9247|9263.5|9248.5|9262|9247|6
1630508550000|2021-09-01 15:02:30|9260.9|9245.9|9258.5|9243.5|9261|9246|9257.7|9242.7|7
1630508560000|2021-09-01 15:02:40|||||||||1
1630508570000|2021-09-01 15:02:50|||||||||1
1630508580000|2021-09-01 15:03:00|9258.7|9243.7|9259.4|9244.4|9259.4|9244.4|9258.7|9243.7|12
1630508590000|2021-09-01 15:03:10|9259.3|9244.3|9254.2|9239.2|9259.4|9244.4|9254.2|9239.2|8
1630508600000|2021-09-01 15:03:20|9255.2|9240.2|9254.2|9239.2|9255.2|9240.2|9254.2|9239.2|1
1630508610000|2021-09-01 15:03:30|9253.9|9238.9|9253.2|9238.2|9254.2|9239.2|9252.5|9237.5|5
1630508620000|2021-09-01 15:03:40|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630508630000|2021-09-01 15:03:50|9254.9|9239.9|9254.7|9239.7|9254.9|9239.9|9254.7|9239.7|11
1630508640000|2021-09-01 15:04:00|9254.4|9239.4|9254.2|9239.2|9254.4|9239.4|9253.6|9238.6|7
1630508650000|2021-09-01 15:04:10|||||||||3
1630508660000|2021-09-01 15:04:20|9254|9239|9251.2|9236.2|9254|9239|9251.2|9236.2|4
1630508670000|2021-09-01 15:04:30|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|0
1630508680000|2021-09-01 15:04:40|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|1
1630508700000|2021-09-01 15:05:00|9249.6|9234.6|9249.8|9234.8|9249.8|9234.8|9249|9234|18
1630508710000|2021-09-01 15:05:10|9250.4|9235.4|9249.6|9234.6|9250.8|9235.8|9249.6|9234.6|1
1630508740000|2021-09-01 15:05:40|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|1
1630508750000|2021-09-01 15:05:50|9250|9235|9251.1|9236.1|9252.1|9237.1|9250|9235|5
1630508770000|2021-09-01 15:06:10|9253.3|9238.3|9255.1|9240.1|9255.1|9240.1|9253.3|9238.3|12
1630508800000|2021-09-01 15:06:40|9255|9240|9255|9240|9255|9240|9255|9240|12
1630508810000|2021-09-01 15:06:50|||||||||17
1630508820000|2021-09-01 15:07:00|||||||||40
1630508830000|2021-09-01 15:07:10|||||||||4
1630508840000|2021-09-01 15:07:20|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1630508850000|2021-09-01 15:07:30|9257.7|9242.7|9258.3|9243.3|9258.5|9243.5|9257.7|9242.7|29
1630508860000|2021-09-01 15:07:40|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1630508870000|2021-09-01 15:07:50|9259|9244|9260|9245|9260|9245|9259|9244|0
1630508880000|2021-09-01 15:08:00|9261.5|9246.5|9262.6|9247.6|9262.6|9247.6|9261.5|9246.5|5
1630508890000|2021-09-01 15:08:10|9263.2|9248.2|9254|9239|9263.2|9248.2|9254|9239|3
1630508920000|2021-09-01 15:08:40|9254.3|9239.3|9253.8|9238.8|9256|9241|9253.8|9238.8|2
1630508960000|2021-09-01 15:09:20|9251.8|9236.8|9254.3|9239.3|9254.3|9239.3|9251.8|9236.8|3
1630508970000|2021-09-01 15:09:30|9254|9239|9253.8|9238.8|9254|9239|9253.8|9238.8|0
1630508980000|2021-09-01 15:09:40|9253.5|9238.5|9253.3|9238.3|9253.5|9238.5|9253.3|9238.3|0
1630508990000|2021-09-01 15:09:50|9257.4|9242.4|9257.5|9242.5|9258.8|9243.8|9257.4|9242.4|6
1630509000000|2021-09-01 15:10:00|9255.8|9240.8|9256.3|9241.3|9256.3|9241.3|9255.8|9240.8|2
1630509010000|2021-09-01 15:10:10|9255.9|9240.9|9255.8|9240.8|9255.9|9240.9|9255.8|9240.8|5
1630509020000|2021-09-01 15:10:20|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|0
1630509030000|2021-09-01 15:10:30|9255.9|9240.9|9255.3|9240.3|9255.9|9240.9|9255.3|9240.3|1
1630509040000|2021-09-01 15:10:40|9255.6|9240.6|9255.5|9240.5|9255.6|9240.6|9255.5|9240.5|0
1630509050000|2021-09-01 15:10:50|9255.3|9240.3|9252.5|9237.5|9255.3|9240.3|9252.5|9237.5|4
1630509060000|2021-09-01 15:11:00|9252.3|9237.3|9251.5|9236.5|9252.3|9237.3|9251.5|9236.5|9
1630509080000|2021-09-01 15:11:20|9251|9236|9251|9236|9251|9236|9251|9236|0
1630509090000|2021-09-01 15:11:30|||||||||1
1630509100000|2021-09-01 15:11:40|9248|9233|9248.5|9233.5|9249.3|9234.3|9247.8|9232.8|19
1630509110000|2021-09-01 15:11:50|9248|9233|9248.3|9233.3|9248.3|9233.3|9247.5|9232.5|4
1630509120000|2021-09-01 15:12:00|||||||||6
1630509130000|2021-09-01 15:12:10|||||||||2
1630509140000|2021-09-01 15:12:20|9249.1|9234.1|9251.3|9236.3|9251.3|9236.3|9249.1|9234.1|9
1630509150000|2021-09-01 15:12:30|9251.8|9236.8|9253.3|9238.3|9253.3|9238.3|9251.8|9236.8|2
1630509180000|2021-09-01 15:13:00|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|9255.8|9240.8|0
1630509190000|2021-09-01 15:13:10|9252.3|9237.3|9250.8|9235.8|9252.8|9237.8|9250.3|9235.3|8
1630509200000|2021-09-01 15:13:20|9250.5|9235.5|9250.3|9235.3|9250.5|9235.5|9250.3|9235.3|2
1630509210000|2021-09-01 15:13:30|||||||||1
1630509220000|2021-09-01 15:13:40|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|1
1630509230000|2021-09-01 15:13:50|9248|9233|9248|9233|9248.3|9233.3|9247|9232|16
1630509240000|2021-09-01 15:14:00|9248.5|9233.5|9248.5|9233.5|9248.5|9233.5|9248.5|9233.5|0
1630509250000|2021-09-01 15:14:10|9247.3|9232.3|9245.3|9230.3|9247.6|9232.6|9245.3|9230.3|3
1630509260000|2021-09-01 15:14:20|9245|9230|9245.4|9230.4|9245.4|9230.4|9245|9230|4
1630509270000|2021-09-01 15:14:30|9245.6|9230.6|9246.1|9231.1|9246.1|9231.1|9245.6|9230.6|0
1630509280000|2021-09-01 15:14:40|9246.6|9231.6|9248.3|9233.3|9248.8|9233.8|9246.6|9231.6|3
1630509290000|2021-09-01 15:14:50|||||||||1
1630509300000|2021-09-01 15:15:00|9247.3|9232.3|9245.3|9230.3|9247.8|9232.8|9245.3|9230.3|3
1630509310000|2021-09-01 15:15:10|9244.8|9229.8|9244.8|9229.8|9245.3|9230.3|9244.8|9229.8|0
1630509320000|2021-09-01 15:15:20|9245|9230|9246.7|9231.7|9246.7|9231.7|9245|9230|4
1630509330000|2021-09-01 15:15:30|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|0
1630509340000|2021-09-01 15:15:40|9247.6|9232.6|9247.8|9232.8|9247.8|9232.8|9247.6|9232.6|0
1630509350000|2021-09-01 15:15:50|||||||||4
1630509360000|2021-09-01 15:16:00|9248.1|9233.1|9249.3|9234.3|9249.3|9234.3|9248.1|9233.1|1
1630509370000|2021-09-01 15:16:10|9249.1|9234.1|9247.8|9232.8|9249.1|9234.1|9247.8|9232.8|1
1630509380000|2021-09-01 15:16:20|9245.8|9230.8|9247.3|9232.3|9247.8|9232.8|9245.8|9230.8|4
1630509410000|2021-09-01 15:16:50|9247.6|9232.6|9245.6|9230.6|9248.8|9233.8|9245.6|9230.6|1
1630509420000|2021-09-01 15:17:00|9245.3|9230.3|9245.1|9230.1|9245.6|9230.6|9241.4|9226.4|6
1630509440000|2021-09-01 15:17:20|9245.6|9230.6|9246.1|9231.1|9246.1|9231.1|9245.6|9230.6|0
1630509460000|2021-09-01 15:17:40|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|4
1630509480000|2021-09-01 15:18:00|9244.4|9229.4|9246.1|9231.1|9246.6|9231.6|9244.4|9229.4|1
1630509490000|2021-09-01 15:18:10|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|0
1630509500000|2021-09-01 15:18:20|9246.3|9231.3|9246.8|9231.8|9246.8|9231.8|9246.1|9231.1|1
1630509510000|2021-09-01 15:18:30|9246.3|9231.3|9243.3|9228.3|9246.3|9231.3|9242.3|9227.3|7
1630509520000|2021-09-01 15:18:40|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|0
1630509540000|2021-09-01 15:19:00|9246.3|9231.3|9241.3|9226.3|9246.3|9231.3|9241.3|9226.3|16
1630509550000|2021-09-01 15:19:10|9240.2|9225.2|9238.3|9223.3|9240.2|9225.2|9238.3|9223.3|1
1630509560000|2021-09-01 15:19:20|9238|9223|9240.8|9225.8|9240.8|9225.8|9238|9223|6
1630509580000|2021-09-01 15:19:40|9241.3|9226.3|9238.5|9223.5|9241.3|9226.3|9238.5|9223.5|1
1630509590000|2021-09-01 15:19:50|9239|9224|9238.5|9223.5|9239|9224|9238.5|9223.5|0
1630509600000|2021-09-01 15:20:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|1
1630509610000|2021-09-01 15:20:10|9238|9223|9233.5|9218.5|9238|9223|9233.5|9218.5|6
1630509620000|2021-09-01 15:20:20|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|8
1630509630000|2021-09-01 15:20:30|9234.2|9219.2|9234.9|9219.9|9234.9|9219.9|9234.2|9219.2|54
1630509640000|2021-09-01 15:20:40|9234.3|9219.3|9234.9|9219.9|9234.9|9219.9|9234.3|9219.3|17
1630509650000|2021-09-01 15:20:50|9234.6|9219.6|9234.4|9219.4|9234.6|9219.6|9234.4|9219.4|0
1630509660000|2021-09-01 15:21:00|9233.1|9218.1|9232.4|9217.4|9233.2|9218.2|9232.4|9217.4|8
1630509670000|2021-09-01 15:21:10|9231.8|9216.8|9233.6|9218.6|9233.7|9218.7|9229.7|9214.7|52
1630509680000|2021-09-01 15:21:20|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|0
1630509690000|2021-09-01 15:21:30|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|1
1630509700000|2021-09-01 15:21:40|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|0
1630509720000|2021-09-01 15:22:00|9232.4|9217.4|9230.9|9215.9|9232.4|9217.4|9229.9|9214.9|24
1630509730000|2021-09-01 15:22:10|9230.6|9215.6|9230.4|9215.4|9230.6|9215.6|9230.4|9215.4|0
1630509740000|2021-09-01 15:22:20|9228.1|9213.1|9228.1|9213.1|9229.6|9214.6|9228.1|9213.1|6
1630509750000|2021-09-01 15:22:30|9228.3|9213.3|9229.6|9214.6|9229.6|9214.6|9228.3|9213.3|8
1630509760000|2021-09-01 15:22:40|9230.1|9215.1|9229.9|9214.9|9230.1|9215.1|9229.9|9214.9|5
1630509770000|2021-09-01 15:22:50|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|1
1630509780000|2021-09-01 15:23:00|||||||||4
1630509790000|2021-09-01 15:23:10|9230.4|9215.4|9228.4|9213.4|9230.4|9215.4|9228.4|9213.4|1
1630509810000|2021-09-01 15:23:30|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|8
1630509820000|2021-09-01 15:23:40|9227.4|9212.4|9227.6|9212.6|9227.6|9212.6|9227.4|9212.4|14
1630509830000|2021-09-01 15:23:50|||||||||2
1630509840000|2021-09-01 15:24:00|9228.1|9213.1|9227.4|9212.4|9228.1|9213.1|9226.4|9211.4|8
1630509870000|2021-09-01 15:24:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|6
1630509880000|2021-09-01 15:24:40|9226.6|9211.6|9226.9|9211.9|9226.9|9211.9|9226.3|9211.3|13
1630509890000|2021-09-01 15:24:50|9226.6|9211.6|9226.4|9211.4|9226.6|9211.6|9226.4|9211.4|0
1630509900000|2021-09-01 15:25:00|9226.9|9211.9|9228.3|9213.3|9228.3|9213.3|9226.9|9211.9|21
1630509910000|2021-09-01 15:25:10|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1630509920000|2021-09-01 15:25:20|9228.1|9213.1|9228.6|9213.6|9229.1|9214.1|9228.1|9213.1|4
1630509930000|2021-09-01 15:25:30|||||||||3
1630509940000|2021-09-01 15:25:40|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1630509950000|2021-09-01 15:25:50|9229.1|9214.1|9231.8|9216.8|9231.8|9216.8|9229.1|9214.1|10
1630509960000|2021-09-01 15:26:00|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|4
1630509970000|2021-09-01 15:26:10|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|0
1630510010000|2021-09-01 15:26:50|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|1
1630510020000|2021-09-01 15:27:00|9233.3|9218.3|9233.3|9218.3|9233.6|9218.6|9233.3|9218.3|1
1630510030000|2021-09-01 15:27:10|9233.6|9218.6|9233.4|9218.4|9233.6|9218.6|9232.9|9217.9|3
1630510040000|2021-09-01 15:27:20|||||||||1
1630510050000|2021-09-01 15:27:30|9233.6|9218.6|9233.4|9218.4|9233.9|9218.9|9233.4|9218.4|4
1630510060000|2021-09-01 15:27:40|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|2
1630510070000|2021-09-01 15:27:50|9234.3|9219.3|9234.6|9219.6|9234.6|9219.6|9234.3|9219.3|4
1630510080000|2021-09-01 15:28:00|9234.1|9219.1|9233.4|9218.4|9234.1|9219.1|9231.6|9216.6|16
1630510090000|2021-09-01 15:28:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|1
1630510110000|2021-09-01 15:28:30|9235.4|9220.4|9235.8|9220.8|9235.8|9220.8|9235.4|9220.4|0
1630510130000|2021-09-01 15:28:50|9235.4|9220.4|9237.9|9222.9|9238.1|9223.1|9234.1|9219.1|13
1630510140000|2021-09-01 15:29:00|9238.1|9223.1|9237.8|9222.8|9238.1|9223.1|9237.8|9222.8|2
1630510150000|2021-09-01 15:29:10|9238.3|9223.3|9238.4|9223.4|9238.4|9223.4|9237.9|9222.9|1
1630510170000|2021-09-01 15:29:30|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|4
1630510200000|2021-09-01 15:30:00|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|1
1630510210000|2021-09-01 15:30:10|9237.8|9222.8|9232.6|9217.6|9237.8|9222.8|9232.6|9217.6|3
1630510220000|2021-09-01 15:30:20|9232|9217|9232.6|9217.6|9232.6|9217.6|9231.6|9216.6|2
1630510230000|2021-09-01 15:30:30|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|1
1630510240000|2021-09-01 15:30:40|9231.8|9216.8|9231.6|9216.6|9231.8|9216.8|9231.6|9216.6|0
1630510250000|2021-09-01 15:30:50|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|1
1630510280000|2021-09-01 15:31:20|||||||||2
1630510290000|2021-09-01 15:31:30|9229.4|9214.4|9230.1|9215.1|9230.1|9215.1|9229.4|9214.4|13
1630510300000|2021-09-01 15:31:40|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1630510310000|2021-09-01 15:31:50|9230.9|9215.9|9230.3|9215.3|9230.9|9215.9|9230.3|9215.3|8
1630510320000|2021-09-01 15:32:00|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1630510330000|2021-09-01 15:32:10|9230.8|9215.8|9230.9|9215.9|9230.9|9215.9|9230.8|9215.8|0
1630510340000|2021-09-01 15:32:20|9231.1|9216.1|9232.3|9217.3|9232.3|9217.3|9231.1|9216.1|3
1630510360000|2021-09-01 15:32:40|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|1
1630510370000|2021-09-01 15:32:50|9231.1|9216.1|9227.7|9212.7|9231.5|9216.5|9227.7|9212.7|19
1630510380000|2021-09-01 15:33:00|9227.4|9212.4|9226.6|9211.6|9227.4|9212.4|9226.2|9211.2|3
1630510390000|2021-09-01 15:33:10|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|2
1630510420000|2021-09-01 15:33:40|9227|9212|9227.5|9212.5|9227.5|9212.5|9227|9212|4
1630510430000|2021-09-01 15:33:50|9227.3|9212.3|9227.3|9212.3|9228|9213|9227|9212|9
1630510440000|2021-09-01 15:34:00|9227.5|9212.5|9225.1|9210.1|9227.5|9212.5|9225.1|9210.1|4
1630510450000|2021-09-01 15:34:10|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|1
1630510470000|2021-09-01 15:34:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9225.6|9210.6|2
1630510490000|2021-09-01 15:34:50|||||||||2
1630510500000|2021-09-01 15:35:00|9225.6|9210.6|9226.2|9211.2|9226.2|9211.2|9225.6|9210.6|6
1630510550000|2021-09-01 15:35:50|9224.9|9209.9|9224.4|9209.4|9224.9|9209.9|9224.4|9209.4|16
1630510560000|2021-09-01 15:36:00|9224.6|9209.6|9223.7|9208.7|9224.6|9209.6|9223.7|9208.7|4
1630510570000|2021-09-01 15:36:10|9223.6|9208.6|9225.6|9210.6|9226.1|9211.1|9223.6|9208.6|24
1630510580000|2021-09-01 15:36:20|9225.2|9210.2|9230.6|9215.6|9230.7|9215.7|9224.6|9209.6|12
1630510590000|2021-09-01 15:36:30|9229.9|9214.9|9228.2|9213.2|9229.9|9214.9|9226.9|9211.9|4
1630510600000|2021-09-01 15:36:40|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|1
1630510610000|2021-09-01 15:36:50|||||||||2
1630510620000|2021-09-01 15:37:00|9226.6|9211.6|9225.7|9210.7|9226.6|9211.6|9225.7|9210.7|4
1630510650000|2021-09-01 15:37:30|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1630510660000|2021-09-01 15:37:40|||||||||1
1630510680000|2021-09-01 15:38:00|9224.9|9209.9|9224.2|9209.2|9224.9|9209.9|9224.2|9209.2|4
1630510690000|2021-09-01 15:38:10|9224.6|9209.6|9229|9214|9230.2|9215.2|9224.2|9209.2|17
1630510700000|2021-09-01 15:38:20|9230|9215|9231.9|9216.9|9231.9|9216.9|9230|9215|8
1630510710000|2021-09-01 15:38:30|9232.3|9217.3|9236.1|9221.1|9236.6|9221.6|9232.3|9217.3|8
1630510720000|2021-09-01 15:38:40|9236.8|9221.8|9237.9|9222.9|9237.9|9222.9|9236.3|9221.3|2
1630510730000|2021-09-01 15:38:50|9237.7|9222.7|9237.9|9222.9|9237.9|9222.9|9237.4|9222.4|2
1630510740000|2021-09-01 15:39:00|9239|9224|9241.2|9226.2|9241.9|9226.9|9239|9224|7
1630510750000|2021-09-01 15:39:10|9240.7|9225.7|9239.7|9224.7|9240.7|9225.7|9239.2|9224.2|0
1630510760000|2021-09-01 15:39:20|9240.2|9225.2|9239.7|9224.7|9240.2|9225.2|9239.7|9224.7|0
1630510770000|2021-09-01 15:39:30|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|0
1630510780000|2021-09-01 15:39:40|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|11
1630510800000|2021-09-01 15:40:00|9241.7|9226.7|9241.7|9226.7|9241.7|9226.7|9241.7|9226.7|0
1630510820000|2021-09-01 15:40:20|9243.2|9228.2|9244.2|9229.2|9244.2|9229.2|9242.4|9227.4|8
1630510830000|2021-09-01 15:40:30|9243.4|9228.4|9245.9|9230.9|9245.9|9230.9|9243.4|9228.4|8
1630510840000|2021-09-01 15:40:40|9243.9|9228.9|9247.4|9232.4|9247.4|9232.4|9243.9|9228.9|1
1630510860000|2021-09-01 15:41:00|||||||||3
1630510870000|2021-09-01 15:41:10|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|5
1630510880000|2021-09-01 15:41:20|9244.2|9229.2|9243.2|9228.2|9244.4|9229.4|9243.2|9228.2|20
1630510890000|2021-09-01 15:41:30|9242.7|9227.7|9240.2|9225.2|9242.7|9227.7|9240.2|9225.2|0
1630510900000|2021-09-01 15:41:40|9239.2|9224.2|9238.2|9223.2|9239.2|9224.2|9238.2|9223.2|0
1630510910000|2021-09-01 15:41:50|9237.9|9222.9|9237.7|9222.7|9237.9|9222.9|9237.7|9222.7|0
1630510920000|2021-09-01 15:42:00|9238.2|9223.2|9235.7|9220.7|9238.2|9223.2|9235.7|9220.7|13
1630510930000|2021-09-01 15:42:10|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|0
1630510940000|2021-09-01 15:42:20|9236.4|9221.4|9237.4|9222.4|9237.9|9222.9|9236.4|9221.4|4
1630510950000|2021-09-01 15:42:30|9236.9|9221.9|9238.4|9223.4|9238.4|9223.4|9236.9|9221.9|7
1630510960000|2021-09-01 15:42:40|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|1
1630510970000|2021-09-01 15:42:50|9238.4|9223.4|9238.1|9223.1|9238.4|9223.4|9238.1|9223.1|1
1630510980000|2021-09-01 15:43:00|9238.4|9223.4|9238.1|9223.1|9238.4|9223.4|9238.1|9223.1|3
1630510990000|2021-09-01 15:43:10|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1630511000000|2021-09-01 15:43:20|9236.6|9221.6|9235.9|9220.9|9236.6|9221.6|9235.9|9220.9|3
1630511010000|2021-09-01 15:43:30|9235.7|9220.7|9231.9|9216.9|9235.7|9220.7|9231.9|9216.9|7
1630511020000|2021-09-01 15:43:40|9232.3|9217.3|9233.1|9218.1|9233.2|9218.2|9232.3|9217.3|35
1630511030000|2021-09-01 15:43:50|9233.7|9218.7|9234.1|9219.1|9234.3|9219.3|9233.7|9218.7|2
1630511040000|2021-09-01 15:44:00|9233.5|9218.5|9231.6|9216.6|9233.5|9218.5|9231.6|9216.6|3
1630511060000|2021-09-01 15:44:20|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|4
1630511070000|2021-09-01 15:44:30|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9
1630511080000|2021-09-01 15:44:40|9236.6|9221.6|9236.6|9221.6|9237.1|9222.1|9236.1|9221.1|7
1630511100000|2021-09-01 15:45:00|9236.9|9221.9|9236.8|9221.8|9236.9|9221.9|9236.8|9221.8|0
1630511110000|2021-09-01 15:45:10|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|12
1630511170000|2021-09-01 15:46:10|9236.3|9221.3|9236.1|9221.1|9236.3|9221.3|9236.1|9221.1|2
1630511180000|2021-09-01 15:46:20|9233.1|9218.1|9234.1|9219.1|9234.1|9219.1|9233.1|9218.1|12
1630511190000|2021-09-01 15:46:30|9234.6|9219.6|9233.6|9218.6|9234.6|9219.6|9233.6|9218.6|0
1630511200000|2021-09-01 15:46:40|||||||||1
1630511210000|2021-09-01 15:46:50|9233.8|9218.8|9234.1|9219.1|9234.1|9219.1|9233.8|9218.8|3
1630511220000|2021-09-01 15:47:00|9232.6|9217.6|9230.6|9215.6|9232.6|9217.6|9230.6|9215.6|1
1630511230000|2021-09-01 15:47:10|9231.6|9216.6|9233.9|9218.9|9235.8|9220.8|9231.6|9216.6|12
1630511260000|2021-09-01 15:47:40|||||||||5
1630511290000|2021-09-01 15:48:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9
1630511300000|2021-09-01 15:48:20|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|1
1630511310000|2021-09-01 15:48:30|9234.1|9219.1|9235.6|9220.6|9235.6|9220.6|9234.1|9219.1|2
1630511340000|2021-09-01 15:49:00|||||||||1
1630511360000|2021-09-01 15:49:20|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|1
1630511400000|2021-09-01 15:50:00|9233.6|9218.6|9232.8|9217.8|9233.6|9218.6|9232.8|9217.8|16
1630511410000|2021-09-01 15:50:10|9232.6|9217.6|9230.9|9215.9|9232.9|9217.9|9230.1|9215.1|11
1630511420000|2021-09-01 15:50:20|9229.8|9214.8|9229.6|9214.6|9229.8|9214.8|9229.6|9214.6|2
1630511430000|2021-09-01 15:50:30|9231.1|9216.1|9231.1|9216.1|9233.3|9218.3|9230.4|9215.4|13
1630511440000|2021-09-01 15:50:40|9230.2|9215.2|9229.6|9214.6|9230.2|9215.2|9229.6|9214.6|2
1630511450000|2021-09-01 15:50:50|||||||||1
1630511490000|2021-09-01 15:51:30|9230.1|9215.1|9229.6|9214.6|9230.1|9215.1|9229.6|9214.6|21
1630511500000|2021-09-01 15:51:40|9229.9|9214.9|9229.6|9214.6|9229.9|9214.9|9229.6|9214.6|0
1630511510000|2021-09-01 15:51:50|9229.9|9214.9|9230.1|9215.1|9230.1|9215.1|9229.9|9214.9|1
1630511520000|2021-09-01 15:52:00|9230.3|9215.3|9229.4|9214.4|9230.3|9215.3|9229.1|9214.1|12
1630511570000|2021-09-01 15:52:50|||||||||7
1630511590000|2021-09-01 15:53:10|||||||||1
1630511600000|2021-09-01 15:53:20|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|8
1630511610000|2021-09-01 15:53:30|9232.7|9217.7|9234.1|9219.1|9234.4|9219.4|9232.7|9217.7|11
1630511620000|2021-09-01 15:53:40|9234.6|9219.6|9236.1|9221.1|9236.6|9221.6|9234.6|9219.6|2
1630511630000|2021-09-01 15:53:50|||||||||7
1630511640000|2021-09-01 15:54:00|9235.6|9220.6|9236.1|9221.1|9236.1|9221.1|9235.6|9220.6|5
1630511650000|2021-09-01 15:54:10|9234.6|9219.6|9236.1|9221.1|9236.1|9221.1|9234.6|9219.6|4
1630511660000|2021-09-01 15:54:20|9236.3|9221.3|9237.1|9222.1|9237.1|9222.1|9235.1|9220.1|13
1630511670000|2021-09-01 15:54:30|9236.1|9221.1|9236.6|9221.6|9236.7|9221.7|9236.1|9221.1|2
1630511680000|2021-09-01 15:54:40|9237.7|9222.7|9239.6|9224.6|9239.6|9224.6|9237.1|9222.1|6
1630511690000|2021-09-01 15:54:50|||||||||1
1630511700000|2021-09-01 15:55:00|||||||||2
1630511710000|2021-09-01 15:55:10|9240.5|9225.5|9242.1|9227.1|9242.1|9227.1|9240.5|9225.5|4
1630511740000|2021-09-01 15:55:40|9242.4|9227.4|9242.9|9227.9|9242.9|9227.9|9242.4|9227.4|1
1630511750000|2021-09-01 15:55:50|9242.1|9227.1|9241.8|9226.8|9242.1|9227.1|9241.8|9226.8|3
1630511760000|2021-09-01 15:56:00|9240.1|9225.1|9240.4|9225.4|9240.4|9225.4|9240.1|9225.1|26
1630511770000|2021-09-01 15:56:10|||||||||2
1630511780000|2021-09-01 15:56:20|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|10
1630511790000|2021-09-01 15:56:30|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|0
1630511800000|2021-09-01 15:56:40|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|1
1630511810000|2021-09-01 15:56:50|9242.2|9227.2|9242.4|9227.4|9242.9|9227.9|9242.2|9227.2|7
1630511820000|2021-09-01 15:57:00|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|0
1630511830000|2021-09-01 15:57:10|9242.6|9227.6|9244.3|9229.3|9244.6|9229.6|9242.6|9227.6|2
1630511840000|2021-09-01 15:57:20|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|9243.8|9228.8|0
1630511850000|2021-09-01 15:57:30|9243.4|9228.4|9243.1|9228.1|9243.4|9228.4|9242.5|9227.5|1
1630511860000|2021-09-01 15:57:40|||||||||27
1630511910000|2021-09-01 15:58:30|||||||||2
1630511930000|2021-09-01 15:58:50|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|1
1630511940000|2021-09-01 15:59:00|9241.8|9226.8|9240.1|9225.1|9241.8|9226.8|9240.1|9225.1|6
1630511950000|2021-09-01 15:59:10|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|2
1630511960000|2021-09-01 15:59:20|9241.2|9226.2|9242.1|9227.1|9242.1|9227.1|9241.2|9226.2|1
1630511990000|2021-09-01 15:59:50|||||||||1
1630512000000|2021-09-01 16:00:00|||||||||1
1630512070000|2021-09-01 16:01:10|9241.6|9226.6|9239.6|9224.6|9241.6|9226.6|9239.6|9224.6|2
1630512080000|2021-09-01 16:01:20|9241|9226|9241.5|9226.5|9241.5|9226.5|9240.8|9225.8|6
1630512090000|2021-09-01 16:01:30|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|0
1630512100000|2021-09-01 16:01:40|9241|9226|9241.6|9226.6|9241.6|9226.6|9241|9226|0
1630512110000|2021-09-01 16:01:50|9241.5|9226.5|9241.3|9226.3|9241.8|9226.8|9241.3|9226.3|0
1630512120000|2021-09-01 16:02:00|9242|9227|9240|9225|9242|9227|9239.5|9224.5|4
1630512140000|2021-09-01 16:02:20|||||||||6
1630512150000|2021-09-01 16:02:30|||||||||2
1630512160000|2021-09-01 16:02:40|9241|9226|9241.3|9226.3|9241.3|9226.3|9241|9226|5
1630512170000|2021-09-01 16:02:50|||||||||2
1630512180000|2021-09-01 16:03:00|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240|9225|2
1630512190000|2021-09-01 16:03:10|||||||||2
1630512200000|2021-09-01 16:03:20|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|2
1630512210000|2021-09-01 16:03:30|9243|9228|9243.3|9228.3|9243.3|9228.3|9243|9228|1
1630512220000|2021-09-01 16:03:40|||||||||5
1630512230000|2021-09-01 16:03:50|9243|9228|9242.8|9227.8|9243|9228|9242.8|9227.8|0
1630512240000|2021-09-01 16:04:00|9243.4|9228.4|9244.8|9229.8|9244.8|9229.8|9243.4|9228.4|8
1630512260000|2021-09-01 16:04:20|9244.6|9229.6|9246.3|9231.3|9246.3|9231.3|9244.6|9229.6|26
1630512270000|2021-09-01 16:04:30|9247.3|9232.3|9247.3|9232.3|9247.5|9232.5|9247.3|9232.3|6
1630512280000|2021-09-01 16:04:40|||||||||1
1630512290000|2021-09-01 16:04:50|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|1
1630512300000|2021-09-01 16:05:00|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|0
1630512310000|2021-09-01 16:05:10|9247|9232|9247|9232|9247|9232|9247|9232|0
1630512320000|2021-09-01 16:05:20|||||||||2
1630512330000|2021-09-01 16:05:30|||||||||1
1630512340000|2021-09-01 16:05:40|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|5
1630512350000|2021-09-01 16:05:50|||||||||1
1630512360000|2021-09-01 16:06:00|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|9243.2|9228.2|2
1630512370000|2021-09-01 16:06:10|9243.7|9228.7|9243.8|9228.8|9243.8|9228.8|9243.7|9228.7|1
1630512410000|2021-09-01 16:06:50|9246.7|9231.7|9246.7|9231.7|9246.7|9231.7|9246.7|9231.7|5
1630512420000|2021-09-01 16:07:00|9245.8|9230.8|9245.3|9230.3|9245.8|9230.8|9245.3|9230.3|11
1630512430000|2021-09-01 16:07:10|||||||||3
1630512440000|2021-09-01 16:07:20|||||||||1
1630512480000|2021-09-01 16:08:00|||||||||2
1630512490000|2021-09-01 16:08:10|9244.5|9229.5|9244.3|9229.3|9244.5|9229.5|9244.3|9229.3|2
1630512500000|2021-09-01 16:08:20|||||||||5
1630512510000|2021-09-01 16:08:30|9245.2|9230.2|9244.8|9229.8|9245.2|9230.2|9244.3|9229.3|2
1630512530000|2021-09-01 16:08:50|||||||||1
1630512540000|2021-09-01 16:09:00|||||||||5
1630512570000|2021-09-01 16:09:30|||||||||8
1630512580000|2021-09-01 16:09:40|||||||||4
1630512590000|2021-09-01 16:09:50|9244.7|9229.7|9244.7|9229.7|9244.7|9229.7|9244.3|9229.3|3
1630512600000|2021-09-01 16:10:00|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.3|9229.3|2
1630512610000|2021-09-01 16:10:10|||||||||1
1630512620000|2021-09-01 16:10:20|9244.5|9229.5|9244.3|9229.3|9244.5|9229.5|9244.3|9229.3|0
1630512640000|2021-09-01 16:10:40|9244.2|9229.2|9240.2|9225.2|9244.2|9229.2|9237|9222|55
1630512650000|2021-09-01 16:10:50|9239.8|9224.8|9239.7|9224.7|9239.8|9224.8|9239.7|9224.7|2
1630512660000|2021-09-01 16:11:00|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|5
1630512670000|2021-09-01 16:11:10|9238.3|9223.3|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|2
1630512680000|2021-09-01 16:11:20|9239|9224|9239.5|9224.5|9240.2|9225.2|9239|9224|8
1630512690000|2021-09-01 16:11:30|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|0
1630512700000|2021-09-01 16:11:40|9239.3|9224.3|9238.3|9223.3|9239.3|9224.3|9238.3|9223.3|0
1630512710000|2021-09-01 16:11:50|||||||||16
1630512720000|2021-09-01 16:12:00|9236.3|9221.3|9236.8|9221.8|9236.8|9221.8|9236.3|9221.3|20
1630512730000|2021-09-01 16:12:10|||||||||2
1630512750000|2021-09-01 16:12:30|||||||||5
1630512760000|2021-09-01 16:12:40|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|1
1630512780000|2021-09-01 16:13:00|||||||||1
1630512790000|2021-09-01 16:13:10|||||||||2
1630512800000|2021-09-01 16:13:20|9237.2|9222.2|9236.7|9221.7|9237.2|9222.2|9236.7|9221.7|4
1630512810000|2021-09-01 16:13:30|9237.2|9222.2|9240.8|9225.8|9240.8|9225.8|9237.2|9222.2|8
1630512830000|2021-09-01 16:13:50|9240.3|9225.3|9239.8|9224.8|9240.3|9225.3|9239.8|9224.8|1
1630512840000|2021-09-01 16:14:00|9239.5|9224.5|9237.3|9222.3|9239.5|9224.5|9237.2|9222.2|5
1630512850000|2021-09-01 16:14:10|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1630512860000|2021-09-01 16:14:20|9238.5|9223.5|9239|9224|9239|9224|9238|9223|13
1630512880000|2021-09-01 16:14:40|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.5|9223.5|0
1630512890000|2021-09-01 16:14:50|9239|9224|9240.5|9225.5|9240.5|9225.5|9239|9224|3
1630512900000|2021-09-01 16:15:00|9240|9225|9239.7|9224.7|9240|9225|9239.7|9224.7|1
1630512910000|2021-09-01 16:15:10|9239.1|9224.1|9233.7|9218.7|9239.1|9224.1|9233.7|9218.7|5
1630512920000|2021-09-01 16:15:20|||||||||1
1630512940000|2021-09-01 16:15:40|9233.2|9218.2|9232|9217|9233.2|9218.2|9232|9217|7
1630512960000|2021-09-01 16:16:00|9236|9221|9236|9221|9236|9221|9236|9221|12
1630512970000|2021-09-01 16:16:10|9236.2|9221.2|9236.5|9221.5|9236.5|9221.5|9236.2|9221.2|1
1630512980000|2021-09-01 16:16:20|9235.5|9220.5|9235.3|9220.3|9235.5|9220.5|9235.2|9220.2|1
1630513010000|2021-09-01 16:16:50|||||||||3
1630513050000|2021-09-01 16:17:30|||||||||1
1630513080000|2021-09-01 16:18:00|9235.6|9220.6|9235.8|9220.8|9235.8|9220.8|9235.6|9220.6|2
1630513090000|2021-09-01 16:18:10|9238.3|9223.3|9236.5|9221.5|9238.4|9223.4|9236.5|9221.5|46
1630513100000|2021-09-01 16:18:20|||||||||1
1630513110000|2021-09-01 16:18:30|||||||||1
1630513120000|2021-09-01 16:18:40|9236|9221|9236|9221|9236|9221|9236|9221|0
1630513140000|2021-09-01 16:19:00|9235.5|9220.5|9231.2|9216.2|9235.5|9220.5|9231.2|9216.2|10
1630513150000|2021-09-01 16:19:10|9231.5|9216.5|9231.5|9216.5|9232|9217|9231.5|9216.5|0
1630513160000|2021-09-01 16:19:20|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|6
1630513170000|2021-09-01 16:19:30|9232|9217|9232|9217|9232|9217|9232|9217|0
1630513180000|2021-09-01 16:19:40|9231.7|9216.7|9232|9217|9232|9217|9231.5|9216.5|1
1630513200000|2021-09-01 16:20:00|9231.7|9216.7|9231.5|9216.5|9231.7|9216.7|9231.5|9216.5|3
1630513220000|2021-09-01 16:20:20|9232.2|9217.2|9230|9215|9232.2|9217.2|9230|9215|8
1630513230000|2021-09-01 16:20:30|9229.8|9214.8|9229.5|9214.5|9229.8|9214.8|9229.5|9214.5|1
1630513260000|2021-09-01 16:21:00|9229|9214|9228.5|9213.5|9229.5|9214.5|9228.5|9213.5|3
1630513270000|2021-09-01 16:21:10|9228.8|9213.8|9229|9214|9229|9214|9228.8|9213.8|4
1630513280000|2021-09-01 16:21:20|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|1
1630513290000|2021-09-01 16:21:30|9228.5|9213.5|9228.5|9213.5|9229|9214|9228.5|9213.5|1
1630513300000|2021-09-01 16:21:40|9229|9214|9229|9214|9229|9214|9229|9214|11
1630513320000|2021-09-01 16:22:00|||||||||1
1630513360000|2021-09-01 16:22:40|||||||||2
1630513370000|2021-09-01 16:22:50|||||||||3
1630513380000|2021-09-01 16:23:00|||||||||2
1630513420000|2021-09-01 16:23:40|9228.7|9213.7|9226|9211|9228.7|9213.7|9225.5|9210.5|4
1630513430000|2021-09-01 16:23:50|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|1
1630513440000|2021-09-01 16:24:00|9225.2|9210.2|9225|9210|9225.2|9210.2|9225|9210|4
1630513460000|2021-09-01 16:24:20|9221.2|9206.2|9218.5|9203.5|9222|9207|9218.5|9203.5|18
1630513480000|2021-09-01 16:24:40|||||||||1
1630513500000|2021-09-01 16:25:00|9216.3|9201.3|9215.5|9200.5|9216.3|9201.3|9215|9200|11
1630513510000|2021-09-01 16:25:10|9217|9202|9215|9200|9217|9202|9215|9200|15
1630513520000|2021-09-01 16:25:20|9213.5|9198.5|9215|9200|9216|9201|9213.5|9198.5|2
1630513530000|2021-09-01 16:25:30|9214.2|9199.2|9215|9200|9215|9200|9214.2|9199.2|5
1630513540000|2021-09-01 16:25:40|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|6
1630513550000|2021-09-01 16:25:50|9213|9198|9213|9198|9213|9198|9213|9198|2
1630513560000|2021-09-01 16:26:00|||||||||1
1630513580000|2021-09-01 16:26:20|||||||||10
1630513590000|2021-09-01 16:26:30|9212.6|9197.6|9216.8|9201.8|9217.8|9202.8|9212|9197|10
1630513600000|2021-09-01 16:26:40|9215.9|9200.9|9213.4|9198.4|9215.9|9200.9|9212.8|9197.8|4
1630513610000|2021-09-01 16:26:50|9213.7|9198.7|9213.9|9198.9|9213.9|9198.9|9213.7|9198.7|0
1630513640000|2021-09-01 16:27:20|9218|9203|9218|9203|9218|9203|9218|9203|2
1630513660000|2021-09-01 16:27:40|9221.4|9206.4|9218|9203|9221.4|9206.4|9218|9203|4
1630513670000|2021-09-01 16:27:50|9218.6|9203.6|9221.1|9206.1|9223.1|9208.1|9218.6|9203.6|9
1630513680000|2021-09-01 16:28:00|9220.6|9205.6|9221.1|9206.1|9221.1|9206.1|9220|9205|16
1630513690000|2021-09-01 16:28:10|9221.4|9206.4|9221.6|9206.6|9221.6|9206.6|9221.4|9206.4|12
1630513700000|2021-09-01 16:28:20|9221.1|9206.1|9223.2|9208.2|9223.2|9208.2|9221.1|9206.1|1
1630513710000|2021-09-01 16:28:30|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|5
1630513720000|2021-09-01 16:28:40|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1630513730000|2021-09-01 16:28:50|9222.6|9207.6|9217.6|9202.6|9222.6|9207.6|9217.6|9202.6|3
1630513740000|2021-09-01 16:29:00|9217.3|9202.3|9216.3|9201.3|9217.3|9202.3|9216.3|9201.3|0
1630513750000|2021-09-01 16:29:10|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1630513780000|2021-09-01 16:29:40|||||||||1
1630513800000|2021-09-01 16:30:00|||||||||5
1630513820000|2021-09-01 16:30:20|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|1
1630513830000|2021-09-01 16:30:30|9215.3|9200.3|9215.7|9200.7|9216|9201|9215.2|9200.2|4
1630513840000|2021-09-01 16:30:40|9214.5|9199.5|9216|9201|9216|9201|9214.5|9199.5|7
1630513850000|2021-09-01 16:30:50|||||||||1
1630513860000|2021-09-01 16:31:00|||||||||1
1630513870000|2021-09-01 16:31:10|||||||||3
1630513880000|2021-09-01 16:31:20|||||||||1
1630513910000|2021-09-01 16:31:50|||||||||1
1630513920000|2021-09-01 16:32:00|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|1
1630513940000|2021-09-01 16:32:20|||||||||4
1630513960000|2021-09-01 16:32:40|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|3
1630513970000|2021-09-01 16:32:50|9219|9204|9219.5|9204.5|9219.5|9204.5|9219|9204|1
1630513990000|2021-09-01 16:33:10|9220|9205|9220|9205|9220|9205|9220|9205|1
1630514010000|2021-09-01 16:33:30|||||||||2
1630514030000|2021-09-01 16:33:50|9220.5|9205.5|9221.5|9206.5|9221.5|9206.5|9220.5|9205.5|1
1630514040000|2021-09-01 16:34:00|9221|9206|9220.3|9205.3|9221.5|9206.5|9220.3|9205.3|0
1630514050000|2021-09-01 16:34:10|9220|9205|9219.2|9204.2|9220|9205|9219.2|9204.2|1
1630514060000|2021-09-01 16:34:20|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|2
1630514070000|2021-09-01 16:34:30|9219|9204|9219|9204|9219|9204|9219|9204|0
1630514090000|2021-09-01 16:34:50|||||||||2
1630514120000|2021-09-01 16:35:20|||||||||1
1630514150000|2021-09-01 16:35:50|||||||||1
1630514160000|2021-09-01 16:36:00|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|4
1630514170000|2021-09-01 16:36:10|9218|9203|9216.5|9201.5|9218|9203|9216.5|9201.5|2
1630514190000|2021-09-01 16:36:30|9216.2|9201.2|9216|9201|9216.2|9201.2|9216|9201|1
1630514200000|2021-09-01 16:36:40|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|3
1630514220000|2021-09-01 16:37:00|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|12
1630514230000|2021-09-01 16:37:10|||||||||7
1630514240000|2021-09-01 16:37:20|9215.5|9200.5|9215.3|9200.3|9215.5|9200.5|9215|9200|1
1630514250000|2021-09-01 16:37:30|9216.8|9201.8|9218.5|9203.5|9218.5|9203.5|9216.8|9201.8|2
1630514260000|2021-09-01 16:37:40|9217|9202|9217.3|9202.3|9217.3|9202.3|9217|9202|6
1630514270000|2021-09-01 16:37:50|||||||||1
1630514280000|2021-09-01 16:38:00|9217|9202|9216.8|9201.8|9217|9202|9216.8|9201.8|5
1630514290000|2021-09-01 16:38:10|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1630514300000|2021-09-01 16:38:20|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|2
1630514330000|2021-09-01 16:38:50|||||||||1
1630514340000|2021-09-01 16:39:00|||||||||2
1630514350000|2021-09-01 16:39:10|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|1
1630514370000|2021-09-01 16:39:30|9218.9|9203.9|9219.5|9204.5|9219.5|9204.5|9218.9|9203.9|3
1630514390000|2021-09-01 16:39:50|9220.4|9205.4|9221|9206|9221|9206|9220.4|9205.4|2
1630514400000|2021-09-01 16:40:00|9220|9205|9220|9205|9220|9205|9220|9205|0
1630514420000|2021-09-01 16:40:20|9220.3|9205.3|9219.3|9204.3|9220.3|9205.3|9219.3|9204.3|12
1630514430000|2021-09-01 16:40:30|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1630514440000|2021-09-01 16:40:40|9218.3|9203.3|9216.6|9201.6|9218.3|9203.3|9216.6|9201.6|1
1630514450000|2021-09-01 16:40:50|9216.3|9201.3|9218.5|9203.5|9218.5|9203.5|9216.3|9201.3|1
1630514460000|2021-09-01 16:41:00|9219.2|9204.2|9221|9206|9221|9206|9219.2|9204.2|1
1630514480000|2021-09-01 16:41:20|9220.2|9205.2|9219.6|9204.6|9220.2|9205.2|9219.6|9204.6|7
1630514490000|2021-09-01 16:41:30|||||||||11
1630514520000|2021-09-01 16:42:00|9219.3|9204.3|9219.1|9204.1|9219.3|9204.3|9219.1|9204.1|15
1630514530000|2021-09-01 16:42:10|9219.6|9204.6|9220.6|9205.6|9220.6|9205.6|9219.6|9204.6|3
1630514560000|2021-09-01 16:42:40|9218.1|9203.1|9217.6|9202.6|9218.1|9203.1|9217.6|9202.6|10
1630514580000|2021-09-01 16:43:00|9217.1|9202.1|9216.6|9201.6|9217.1|9202.1|9216.6|9201.6|2
1630514590000|2021-09-01 16:43:10|9216.8|9201.8|9216.5|9201.5|9216.8|9201.8|9216.5|9201.5|9
1630514630000|2021-09-01 16:43:50|9216.1|9201.1|9216|9201|9216.1|9201.1|9216|9201|0
1630514680000|2021-09-01 16:44:40|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|14
1630514710000|2021-09-01 16:45:10|9215.1|9200.1|9215|9200|9215.1|9200.1|9215|9200|0
1630514730000|2021-09-01 16:45:30|9216.3|9201.3|9215.6|9200.6|9216.3|9201.3|9215.6|9200.6|5
1630514740000|2021-09-01 16:45:40|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1630514750000|2021-09-01 16:45:50|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|3
1630514760000|2021-09-01 16:46:00|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1630514790000|2021-09-01 16:46:30|9219|9204|9219|9204|9219|9204|9219|9204|2
1630514800000|2021-09-01 16:46:40|||||||||2
1630514810000|2021-09-01 16:46:50|9219.1|9204.1|9219.5|9204.5|9219.5|9204.5|9219.1|9204.1|1
1630514820000|2021-09-01 16:47:00|9219.1|9204.1|9219|9204|9219.1|9204.1|9219|9204|0
1630514850000|2021-09-01 16:47:30|||||||||1
1630514870000|2021-09-01 16:47:50|||||||||2
1630514880000|2021-09-01 16:48:00|9219.5|9204.5|9221|9206|9221|9206|9219.5|9204.5|2
1630514890000|2021-09-01 16:48:10|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1630514900000|2021-09-01 16:48:20|9221.3|9206.3|9221.5|9206.5|9221.5|9206.5|9221.3|9206.3|0
1630514930000|2021-09-01 16:48:50|9222.6|9207.6|9222.5|9207.5|9222.8|9207.8|9222.5|9207.5|3
1630514940000|2021-09-01 16:49:00|9222.8|9207.8|9223.1|9208.1|9223.8|9208.8|9222.8|9207.8|2
1630514950000|2021-09-01 16:49:10|||||||||3
1630514970000|2021-09-01 16:49:30|9223.3|9208.3|9223.6|9208.6|9223.6|9208.6|9223.3|9208.3|2
1630514980000|2021-09-01 16:49:40|9225|9210|9225.5|9210.5|9225.5|9210.5|9225|9210|1
1630514990000|2021-09-01 16:49:50|9227.5|9212.5|9227.1|9212.1|9227.5|9212.5|9227|9212|16
1630515000000|2021-09-01 16:50:00|9227|9212|9223.3|9208.3|9227|9212|9223.3|9208.3|12
1630515020000|2021-09-01 16:50:20|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1630515030000|2021-09-01 16:50:30|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1630515070000|2021-09-01 16:51:10|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9220.8|9205.8|2
1630515080000|2021-09-01 16:51:20|9221.6|9206.6|9221.9|9206.9|9221.9|9206.9|9221.6|9206.6|1
1630515090000|2021-09-01 16:51:30|9222.1|9207.1|9222.3|9207.3|9222.3|9207.3|9222.1|9207.1|5
1630515100000|2021-09-01 16:51:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1630515110000|2021-09-01 16:51:50|||||||||6
1630515120000|2021-09-01 16:52:00|9221.5|9206.5|9218.5|9203.5|9221.5|9206.5|9218.5|9203.5|4
1630515130000|2021-09-01 16:52:10|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|1
1630515150000|2021-09-01 16:52:30|9224|9209|9224|9209|9224|9209|9224|9209|0
1630515160000|2021-09-01 16:52:40|9225|9210|9225.5|9210.5|9225.5|9210.5|9225|9210|3
1630515170000|2021-09-01 16:52:50|9225|9210|9225.5|9210.5|9225.5|9210.5|9225|9210|0
1630515180000|2021-09-01 16:53:00|9224.8|9209.8|9224.1|9209.1|9227|9212|9224.1|9209.1|5
1630515190000|2021-09-01 16:53:10|9223.6|9208.6|9221.8|9206.8|9223.6|9208.6|9221.5|9206.5|20
1630515200000|2021-09-01 16:53:20|9221.1|9206.1|9221.8|9206.8|9221.8|9206.8|9221|9206|0
1630515210000|2021-09-01 16:53:30|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1630515220000|2021-09-01 16:53:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1630515240000|2021-09-01 16:54:00|9221.6|9206.6|9220.6|9205.6|9221.6|9206.6|9219.6|9204.6|1
1630515250000|2021-09-01 16:54:10|9220.1|9205.1|9220.3|9205.3|9220.9|9205.9|9220.1|9205.1|2
1630515260000|2021-09-01 16:54:20|9220.1|9205.1|9220.4|9205.4|9220.4|9205.4|9220.1|9205.1|17
1630515270000|2021-09-01 16:54:30|9220.6|9205.6|9221.4|9206.4|9221.4|9206.4|9220.6|9205.6|0
1630515280000|2021-09-01 16:54:40|9221.3|9206.3|9220.6|9205.6|9221.3|9206.3|9220.1|9205.1|2
1630515290000|2021-09-01 16:54:50|9218.6|9203.6|9219.9|9204.9|9219.9|9204.9|9218.1|9203.1|8
1630515300000|2021-09-01 16:55:00|9219.6|9204.6|9218.4|9203.4|9219.6|9204.6|9217.1|9202.1|21
1630515320000|2021-09-01 16:55:20|||||||||1
1630515330000|2021-09-01 16:55:30|9219|9204|9220.1|9205.1|9220.1|9205.1|9219|9204|1
1630515340000|2021-09-01 16:55:40|9220.7|9205.7|9222.1|9207.1|9222.1|9207.1|9220.7|9205.7|1
1630515350000|2021-09-01 16:55:50|9222|9207|9222|9207|9222|9207|9222|9207|1
1630515360000|2021-09-01 16:56:00|9221.6|9206.6|9222.1|9207.1|9222.1|9207.1|9221.6|9206.6|1
1630515380000|2021-09-01 16:56:20|||||||||3
1630515390000|2021-09-01 16:56:30|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|3
1630515400000|2021-09-01 16:56:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1630515410000|2021-09-01 16:56:50|9222.8|9207.8|9224|9209|9224|9209|9222.8|9207.8|2
1630515420000|2021-09-01 16:57:00|9225.1|9210.1|9225.8|9210.8|9225.8|9210.8|9225.1|9210.1|2
1630515430000|2021-09-01 16:57:10|9222.8|9207.8|9223.5|9208.5|9223.5|9208.5|9222.5|9207.5|4
1630515440000|2021-09-01 16:57:20|9223.1|9208.1|9223|9208|9223.1|9208.1|9223|9208|1
1630515450000|2021-09-01 16:57:30|9224|9209|9223.5|9208.5|9224|9209|9223.5|9208.5|4
1630515480000|2021-09-01 16:58:00|9223.8|9208.8|9223.6|9208.6|9223.8|9208.8|9223.6|9208.6|1
1630515490000|2021-09-01 16:58:10|9222.7|9207.7|9221|9206|9222.7|9207.7|9220.5|9205.5|2
1630515510000|2021-09-01 16:58:30|9220.6|9205.6|9218|9203|9220.6|9205.6|9217.5|9202.5|3
1630515520000|2021-09-01 16:58:40|9217|9202|9220|9205|9220|9205|9217|9202|8
1630515530000|2021-09-01 16:58:50|9220.5|9205.5|9220|9205|9220.5|9205.5|9219.5|9204.5|2
1630515540000|2021-09-01 16:59:00|9220.7|9205.7|9222|9207|9223|9208|9219|9204|5
1630515550000|2021-09-01 16:59:10|9221.2|9206.2|9221|9206|9221.2|9206.2|9220.5|9205.5|1
1630515560000|2021-09-01 16:59:20|9219.8|9204.8|9218.3|9203.3|9219.8|9204.8|9218.3|9203.3|1
1630515570000|2021-09-01 16:59:30|9218.5|9203.5|9219|9204|9219.5|9204.5|9218.5|9203.5|15
1630515590000|2021-09-01 16:59:50|||||||||6
1630515600000|2021-09-01 17:00:00|9218.6|9203.6|9217.5|9202.5|9218.6|9203.6|9217.5|9202.5|0
1630515610000|2021-09-01 17:00:10|9216.5|9201.5|9216.8|9201.8|9217|9202|9216.5|9201.5|5
1630515620000|2021-09-01 17:00:20|9217|9202|9215|9200|9217|9202|9214.5|9199.5|6
1630515630000|2021-09-01 17:00:30|9215.3|9200.3|9217|9202|9217|9202|9215.3|9200.3|1
1630515640000|2021-09-01 17:00:40|9216.6|9201.6|9217|9202|9217|9202|9216.3|9201.3|1
1630515660000|2021-09-01 17:01:00|||||||||2
1630515700000|2021-09-01 17:01:40|9215.5|9200.5|9217.5|9202.5|9217.5|9202.5|9215.5|9200.5|2
1630515710000|2021-09-01 17:01:50|9218|9203|9218|9203|9218|9203|9218|9203|0
1630515740000|2021-09-01 17:02:20|9217.6|9202.6|9217|9202|9218|9203|9216.5|9201.5|1
1630515750000|2021-09-01 17:02:30|9217.3|9202.3|9217.5|9202.5|9217.5|9202.5|9217|9202|0
1630515760000|2021-09-01 17:02:40|9217|9202|9218|9203|9218|9203|9217|9202|0
1630515790000|2021-09-01 17:03:10|9215.5|9200.5|9217.3|9202.3|9217.5|9202.5|9215.5|9200.5|4
1630515800000|2021-09-01 17:03:20|9216.8|9201.8|9217|9202|9217|9202|9216.5|9201.5|1
1630515810000|2021-09-01 17:03:30|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|1
1630515830000|2021-09-01 17:03:50|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|1
1630515860000|2021-09-01 17:04:20|9215.1|9200.1|9214.5|9199.5|9215.1|9200.1|9214.5|9199.5|1
1630515870000|2021-09-01 17:04:30|9214.8|9199.8|9215.5|9200.5|9215.5|9200.5|9214.8|9199.8|5
1630515880000|2021-09-01 17:04:40|9215|9200|9215|9200|9215|9200|9215|9200|0
1630515890000|2021-09-01 17:04:50|9213.5|9198.5|9212.5|9197.5|9213.5|9198.5|9212.5|9197.5|5
1630515900000|2021-09-01 17:05:00|9212.8|9197.8|9216.6|9201.6|9216.6|9201.6|9212.8|9197.8|5
1630515910000|2021-09-01 17:05:10|9216.5|9201.5|9215.5|9200.5|9216.5|9201.5|9213.5|9198.5|10
1630515920000|2021-09-01 17:05:20|||||||||2
1630515930000|2021-09-01 17:05:30|9215.8|9200.8|9216.5|9201.5|9216.5|9201.5|9215.8|9200.8|0
1630515950000|2021-09-01 17:05:50|9216.1|9201.1|9215.5|9200.5|9216.1|9201.1|9215.5|9200.5|2
1630516000000|2021-09-01 17:06:40|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|1
1630516020000|2021-09-01 17:07:00|9217|9202|9216.3|9201.3|9217|9202|9216.3|9201.3|1
1630516050000|2021-09-01 17:07:30|||||||||3
1630516060000|2021-09-01 17:07:40|9217.2|9202.2|9217.8|9202.8|9217.8|9202.8|9217.2|9202.2|2
1630516080000|2021-09-01 17:08:00|||||||||1
1630516090000|2021-09-01 17:08:10|9218|9203|9218|9203|9218|9203|9218|9203|0
1630516110000|2021-09-01 17:08:30|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|1
1630516130000|2021-09-01 17:08:50|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|1
1630516140000|2021-09-01 17:09:00|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1630516150000|2021-09-01 17:09:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1630516180000|2021-09-01 17:09:40|9222.3|9207.3|9223|9208|9223|9208|9222.3|9207.3|4
1630516200000|2021-09-01 17:10:00|9222.8|9207.8|9223.3|9208.3|9223.3|9208.3|9222.8|9207.8|0
1630516210000|2021-09-01 17:10:10|9223.6|9208.6|9223.8|9208.8|9223.8|9208.8|9223.6|9208.6|0
1630516220000|2021-09-01 17:10:20|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1630516230000|2021-09-01 17:10:30|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|1
1630516240000|2021-09-01 17:10:40|9225.6|9210.6|9225.1|9210.1|9225.6|9210.6|9225.1|9210.1|0
1630516250000|2021-09-01 17:10:50|9221.8|9206.8|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|11
1630516260000|2021-09-01 17:11:00|9222|9207|9222|9207|9222|9207|9222|9207|2
1630516270000|2021-09-01 17:11:10|9221.8|9206.8|9220.3|9205.3|9221.8|9206.8|9220.3|9205.3|1
1630516280000|2021-09-01 17:11:20|9218.5|9203.5|9217.8|9202.8|9218.5|9203.5|9217.8|9202.8|6
1630516290000|2021-09-01 17:11:30|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1630516300000|2021-09-01 17:11:40|9218.3|9203.3|9218.8|9203.8|9218.8|9203.8|9218.3|9203.3|1
1630516310000|2021-09-01 17:11:50|9218.3|9203.3|9218.3|9203.3|9218.5|9203.5|9218.3|9203.3|6
1630516340000|2021-09-01 17:12:20|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1630516350000|2021-09-01 17:12:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|1
1630516370000|2021-09-01 17:12:50|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|3
1630516380000|2021-09-01 17:13:00|9217.6|9202.6|9217.3|9202.3|9217.6|9202.6|9217.3|9202.3|2
1630516420000|2021-09-01 17:13:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1630516430000|2021-09-01 17:13:50|||||||||6
1630516500000|2021-09-01 17:15:00|9217|9202|9216.8|9201.8|9217|9202|9216.8|9201.8|6
1630516510000|2021-09-01 17:15:10|9217|9202|9217|9202|9217|9202|9217|9202|2
1630516520000|2021-09-01 17:15:20|9217.9|9202.9|9221.8|9206.8|9221.8|9206.8|9217.9|9202.9|8
1630516530000|2021-09-01 17:15:30|9220.8|9205.8|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|1
1630516550000|2021-09-01 17:15:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1630516570000|2021-09-01 17:16:10|||||||||4
1630516580000|2021-09-01 17:16:20|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|0
1630516640000|2021-09-01 17:17:20|9221.6|9206.6|9221.3|9206.3|9221.6|9206.6|9221.3|9206.3|5
1630516650000|2021-09-01 17:17:30|||||||||2
1630516660000|2021-09-01 17:17:40|9220.8|9205.8|9224.8|9209.8|9225.1|9210.1|9220.8|9205.8|4
1630516670000|2021-09-01 17:17:50|||||||||1
1630516680000|2021-09-01 17:18:00|9224.1|9209.1|9223.8|9208.8|9224.1|9209.1|9223.8|9208.8|0
1630516690000|2021-09-01 17:18:10|9223|9208|9223|9208|9223|9208|9223|9208|1
1630516700000|2021-09-01 17:18:20|9222.6|9207.6|9221.3|9206.3|9222.6|9207.6|9221.3|9206.3|0
1630516710000|2021-09-01 17:18:30|9221|9206|9220.8|9205.8|9221|9206|9220.8|9205.8|0
1630516720000|2021-09-01 17:18:40|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1630516730000|2021-09-01 17:18:50|9220|9205|9219.8|9204.8|9220|9205|9219.8|9204.8|1
1630516740000|2021-09-01 17:19:00|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|20
1630516750000|2021-09-01 17:19:10|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|22
1630516760000|2021-09-01 17:19:20|9222.9|9207.9|9223.1|9208.1|9223.1|9208.1|9222.9|9207.9|10
1630516780000|2021-09-01 17:19:40|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|1
1630516810000|2021-09-01 17:20:10|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|51
1630516820000|2021-09-01 17:20:20|9223.4|9208.4|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|1
1630516830000|2021-09-01 17:20:30|9223.3|9208.3|9223.6|9208.6|9223.6|9208.6|9223.3|9208.3|1
1630516840000|2021-09-01 17:20:40|||||||||3
1630516860000|2021-09-01 17:21:00|9225.1|9210.1|9224.9|9209.9|9225.1|9210.1|9224.9|9209.9|41
1630516870000|2021-09-01 17:21:10|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1630516880000|2021-09-01 17:21:20|9225.4|9210.4|9225.6|9210.6|9225.6|9210.6|9225.4|9210.4|3
1630516910000|2021-09-01 17:21:50|||||||||1
1630516920000|2021-09-01 17:22:00|||||||||1
1630516930000|2021-09-01 17:22:10|||||||||1
1630516940000|2021-09-01 17:22:20|9225.9|9210.9|9225.6|9210.6|9225.9|9210.9|9225.6|9210.6|4
1630516950000|2021-09-01 17:22:30|||||||||1
1630516970000|2021-09-01 17:22:50|||||||||2
1630516980000|2021-09-01 17:23:00|9226.1|9211.1|9226.6|9211.6|9226.6|9211.6|9226.1|9211.1|3
1630516990000|2021-09-01 17:23:10|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1630517000000|2021-09-01 17:23:20|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|2
1630517010000|2021-09-01 17:23:30|9230.4|9215.4|9229.6|9214.6|9230.4|9215.4|9229.1|9214.1|10
1630517020000|2021-09-01 17:23:40|||||||||1
1630517030000|2021-09-01 17:23:50|||||||||1
1630517040000|2021-09-01 17:24:00|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9
1630517060000|2021-09-01 17:24:20|9231.6|9216.6|9231.1|9216.1|9231.6|9216.6|9231.1|9216.1|3
1630517070000|2021-09-01 17:24:30|||||||||1
1630517080000|2021-09-01 17:24:40|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1630517090000|2021-09-01 17:24:50|9228.6|9213.6|9226.8|9211.8|9228.6|9213.6|9226.8|9211.8|2
1630517100000|2021-09-01 17:25:00|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|0
1630517110000|2021-09-01 17:25:10|9226.8|9211.8|9230|9215|9230|9215|9226.8|9211.8|5
1630517130000|2021-09-01 17:25:30|||||||||2
1630517140000|2021-09-01 17:25:40|9229.3|9214.3|9228|9213|9229.3|9214.3|9228|9213|0
1630517150000|2021-09-01 17:25:50|9227.5|9212.5|9228|9213|9228.1|9213.1|9227.5|9212.5|4
1630517160000|2021-09-01 17:26:00|9228.8|9213.8|9227.4|9212.4|9228.8|9213.8|9227.1|9212.1|8
1630517170000|2021-09-01 17:26:10|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1630517210000|2021-09-01 17:26:50|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|3
1630517220000|2021-09-01 17:27:00|9228.1|9213.1|9227.8|9212.8|9228.1|9213.1|9227.8|9212.8|0
1630517230000|2021-09-01 17:27:10|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|1
1630517250000|2021-09-01 17:27:30|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1630517270000|2021-09-01 17:27:50|9227.1|9212.1|9230|9215|9230|9215|9227|9212|11
1630517300000|2021-09-01 17:28:20|9229.5|9214.5|9230.5|9215.5|9230.5|9215.5|9229.5|9214.5|4
1630517320000|2021-09-01 17:28:40|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|1
1630517330000|2021-09-01 17:28:50|9236|9221|9235.4|9220.4|9236.3|9221.3|9235.4|9220.4|1
1630517350000|2021-09-01 17:29:10|9236.2|9221.2|9238.9|9223.9|9238.9|9223.9|9236.2|9221.2|3
1630517360000|2021-09-01 17:29:20|||||||||2
1630517370000|2021-09-01 17:29:30|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|1
1630517380000|2021-09-01 17:29:40|9240.4|9225.4|9245.1|9230.1|9248.4|9233.4|9240.4|9225.4|28
1630517390000|2021-09-01 17:29:50|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|12
1630517400000|2021-09-01 17:30:00|9243.3|9228.3|9239.1|9224.1|9243.3|9228.3|9239.1|9224.1|11
1630517420000|2021-09-01 17:30:20|||||||||6
1630517440000|2021-09-01 17:30:40|||||||||1
1630517460000|2021-09-01 17:31:00|9238.8|9223.8|9238.6|9223.6|9238.8|9223.8|9238.6|9223.6|0
1630517490000|2021-09-01 17:31:30|||||||||6
1630517510000|2021-09-01 17:31:50|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|5
1630517520000|2021-09-01 17:32:00|||||||||10
1630517540000|2021-09-01 17:32:20|||||||||2
1630517550000|2021-09-01 17:32:30|||||||||2
1630517560000|2021-09-01 17:32:40|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|0
1630517600000|2021-09-01 17:33:20|9240.1|9225.1|9239.1|9224.1|9240.1|9225.1|9239.1|9224.1|4
1630517610000|2021-09-01 17:33:30|9238.8|9223.8|9238.6|9223.6|9238.8|9223.8|9238.6|9223.6|4
1630517630000|2021-09-01 17:33:50|||||||||1
1630517650000|2021-09-01 17:34:10|||||||||3
1630517660000|2021-09-01 17:34:20|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|2
1630517670000|2021-09-01 17:34:30|||||||||1
1630517680000|2021-09-01 17:34:40|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|1
1630517700000|2021-09-01 17:35:00|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|2
1630517730000|2021-09-01 17:35:30|||||||||2
1630517740000|2021-09-01 17:35:40|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|9242.3|9227.3|0
1630517750000|2021-09-01 17:35:50|9242.8|9227.8|9246.3|9231.3|9246.3|9231.3|9242.8|9227.8|4
1630517760000|2021-09-01 17:36:00|9245.9|9230.9|9244.9|9229.9|9245.9|9230.9|9244.9|9229.9|4
1630517780000|2021-09-01 17:36:20|9244.4|9229.4|9244.9|9229.9|9244.9|9229.9|9244.4|9229.4|0
1630517790000|2021-09-01 17:36:30|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|1
1630517800000|2021-09-01 17:36:40|9244.1|9229.1|9245.1|9230.1|9245.1|9230.1|9244.1|9229.1|8
1630517810000|2021-09-01 17:36:50|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|3
1630517820000|2021-09-01 17:37:00|9247.6|9232.6|9247.6|9232.6|9247.6|9232.6|9247.6|9232.6|0
1630517830000|2021-09-01 17:37:10|||||||||1
1630517840000|2021-09-01 17:37:20|9247.9|9232.9|9248.9|9233.9|9248.9|9233.9|9247.9|9232.9|1
1630517850000|2021-09-01 17:37:30|9249.2|9234.2|9249.4|9234.4|9249.4|9234.4|9249.2|9234.2|0
1630517860000|2021-09-01 17:37:40|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|2
1630517870000|2021-09-01 17:37:50|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|2
1630517880000|2021-09-01 17:38:00|9250.9|9235.9|9251.6|9236.6|9251.6|9236.6|9250.9|9235.9|1
1630517910000|2021-09-01 17:38:30|||||||||2
1630517920000|2021-09-01 17:38:40|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|0
1630517940000|2021-09-01 17:39:00|9251.6|9236.6|9252.6|9237.6|9252.6|9237.6|9251.6|9236.6|2
1630517950000|2021-09-01 17:39:10|9250.1|9235.1|9251.1|9236.1|9251.1|9236.1|9250.1|9235.1|2
1630517960000|2021-09-01 17:39:20|9250.1|9235.1|9251.1|9236.1|9251.6|9236.6|9250.1|9235.1|4
1630517970000|2021-09-01 17:39:30|9251.6|9236.6|9252.4|9237.4|9253.1|9238.1|9251.6|9236.6|36
1630517980000|2021-09-01 17:39:40|9253.1|9238.1|9252.8|9237.8|9253.1|9238.1|9252.8|9237.8|5
1630517990000|2021-09-01 17:39:50|9253.1|9238.1|9253.1|9238.1|9253.1|9238.1|9253.1|9238.1|1
1630518000000|2021-09-01 17:40:00|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|3
1630518010000|2021-09-01 17:40:10|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|0
1630518020000|2021-09-01 17:40:20|9251.9|9236.9|9247.6|9232.6|9251.9|9236.9|9247.6|9232.6|5
1630518030000|2021-09-01 17:40:30|||||||||1
1630518040000|2021-09-01 17:40:40|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|2
1630518050000|2021-09-01 17:40:50|9245.6|9230.6|9243.1|9228.1|9245.6|9230.6|9243.1|9228.1|8
1630518070000|2021-09-01 17:41:10|9242.9|9227.9|9239.1|9224.1|9242.9|9227.9|9239.1|9224.1|1
1630518080000|2021-09-01 17:41:20|9244.6|9229.6|9243.9|9228.9|9244.6|9229.6|9243.9|9228.9|17
1630518090000|2021-09-01 17:41:30|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|0
1630518100000|2021-09-01 17:41:40|9244.4|9229.4|9245.1|9230.1|9245.1|9230.1|9244.4|9229.4|0
1630518110000|2021-09-01 17:41:50|9244.8|9229.8|9243.8|9228.8|9244.8|9229.8|9243.8|9228.8|0
1630518120000|2021-09-01 17:42:00|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|0
1630518140000|2021-09-01 17:42:20|||||||||1
1630518150000|2021-09-01 17:42:30|9242.3|9227.3|9240.1|9225.1|9242.3|9227.3|9240.1|9225.1|3
1630518180000|2021-09-01 17:43:00|||||||||1
1630518210000|2021-09-01 17:43:30|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|3
1630518220000|2021-09-01 17:43:40|9244.6|9229.6|9244.1|9229.1|9244.6|9229.6|9244.1|9229.1|0
1630518230000|2021-09-01 17:43:50|||||||||2
1630518240000|2021-09-01 17:44:00|9243.8|9228.8|9244.1|9229.1|9244.1|9229.1|9243.8|9228.8|0
1630518250000|2021-09-01 17:44:10|9244.6|9229.6|9244.1|9229.1|9244.6|9229.6|9243.6|9228.6|0
1630518290000|2021-09-01 17:44:50|9243.8|9228.8|9241.1|9226.1|9243.8|9228.8|9241.1|9226.1|8
1630518300000|2021-09-01 17:45:00|9240.1|9225.1|9239.1|9224.1|9240.6|9225.6|9239.1|9224.1|5
1630518310000|2021-09-01 17:45:10|9238.8|9223.8|9237.6|9222.6|9238.8|9223.8|9237.6|9222.6|4
1630518320000|2021-09-01 17:45:20|9236.6|9221.6|9235.6|9220.6|9236.6|9221.6|9234.8|9219.8|4
1630518330000|2021-09-01 17:45:30|9235.8|9220.8|9234.1|9219.1|9235.8|9220.8|9234.1|9219.1|1
1630518340000|2021-09-01 17:45:40|9233.8|9218.8|9233.6|9218.6|9233.8|9218.8|9233.6|9218.6|0
1630518350000|2021-09-01 17:45:50|9233.3|9218.3|9235.1|9220.1|9236.6|9221.6|9233.1|9218.1|11
1630518360000|2021-09-01 17:46:00|||||||||2
1630518370000|2021-09-01 17:46:10|9235.4|9220.4|9235.6|9220.6|9235.6|9220.6|9235.4|9220.4|0
1630518410000|2021-09-01 17:46:50|9236.2|9221.2|9236.6|9221.6|9236.6|9221.6|9236.2|9221.2|1
1630518420000|2021-09-01 17:47:00|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|8
1630518430000|2021-09-01 17:47:10|9240.6|9225.6|9241.1|9226.1|9241.1|9226.1|9240.6|9225.6|0
1630518440000|2021-09-01 17:47:20|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|0
1630518450000|2021-09-01 17:47:30|9239.6|9224.6|9237.8|9222.8|9239.6|9224.6|9237.6|9222.6|4
1630518460000|2021-09-01 17:47:40|9236.9|9221.9|9236.1|9221.1|9236.9|9221.9|9235.6|9220.6|0
1630518470000|2021-09-01 17:47:50|9235.1|9220.1|9234.6|9219.6|9235.1|9220.1|9234.6|9219.6|0
1630518480000|2021-09-01 17:48:00|9233.6|9218.6|9233.1|9218.1|9234.6|9219.6|9233.1|9218.1|1
1630518500000|2021-09-01 17:48:20|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1630518510000|2021-09-01 17:48:30|||||||||1
1630518530000|2021-09-01 17:48:50|9230.3|9215.3|9229.6|9214.6|9230.3|9215.3|9229.6|9214.6|0
1630518550000|2021-09-01 17:49:10|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|9229.1|9214.1|3
1630518570000|2021-09-01 17:49:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|0
1630518590000|2021-09-01 17:49:50|9230.1|9215.1|9228.6|9213.6|9230.1|9215.1|9228.6|9213.6|2
1630518600000|2021-09-01 17:50:00|9229.1|9214.1|9228.8|9213.8|9229.1|9214.1|9228.8|9213.8|4
1630518610000|2021-09-01 17:50:10|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|10
1630518620000|2021-09-01 17:50:20|9229.1|9214.1|9229.1|9214.1|9229.4|9214.4|9228.9|9213.9|2
1630518630000|2021-09-01 17:50:30|9228.7|9213.7|9228.1|9213.1|9228.7|9213.7|9228.1|9213.1|7
1630518640000|2021-09-01 17:50:40|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1630518650000|2021-09-01 17:50:50|9227.9|9212.9|9227.1|9212.1|9227.9|9212.9|9227.1|9212.1|0
1630518660000|2021-09-01 17:51:00|9226.6|9211.6|9230.6|9215.6|9230.6|9215.6|9226.6|9211.6|23
1630518670000|2021-09-01 17:51:10|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|3
1630518680000|2021-09-01 17:51:20|9228.9|9213.9|9228.6|9213.6|9228.9|9213.9|9228.6|9213.6|1
1630518690000|2021-09-01 17:51:30|9228.3|9213.3|9228.1|9213.1|9228.3|9213.3|9228.1|9213.1|0
1630518700000|2021-09-01 17:51:40|9227.9|9212.9|9227.6|9212.6|9227.9|9212.9|9227.6|9212.6|4
1630518710000|2021-09-01 17:51:50|9227.3|9212.3|9227.1|9212.1|9227.3|9212.3|9227.1|9212.1|0
1630518720000|2021-09-01 17:52:00|9227.7|9212.7|9230.6|9215.6|9230.6|9215.6|9227.7|9212.7|6
1630518730000|2021-09-01 17:52:10|||||||||1
1630518770000|2021-09-01 17:52:50|9229.6|9214.6|9228.4|9213.4|9229.6|9214.6|9228.1|9213.1|4
1630518790000|2021-09-01 17:53:10|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|1
1630518800000|2021-09-01 17:53:20|||||||||1
1630518830000|2021-09-01 17:53:50|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1630518840000|2021-09-01 17:54:00|9227.3|9212.3|9226.6|9211.6|9227.3|9212.3|9226.6|9211.6|1
1630518850000|2021-09-01 17:54:10|9226.4|9211.4|9226.9|9211.9|9226.9|9211.9|9226.4|9211.4|2
1630518860000|2021-09-01 17:54:20|||||||||3
1630518870000|2021-09-01 17:54:30|||||||||4
1630518880000|2021-09-01 17:54:40|9226.8|9211.8|9226.4|9211.4|9226.8|9211.8|9226.4|9211.4|2
1630518890000|2021-09-01 17:54:50|9225.8|9210.8|9225.4|9210.4|9225.8|9210.8|9225.4|9210.4|1
1630518910000|2021-09-01 17:55:10|9223.1|9208.1|9222.4|9207.4|9223.1|9208.1|9222.4|9207.4|6
1630518920000|2021-09-01 17:55:20|||||||||4
1630518930000|2021-09-01 17:55:30|||||||||1
1630518940000|2021-09-01 17:55:40|9222.1|9207.1|9222.3|9207.3|9222.3|9207.3|9221.9|9206.9|1
1630518950000|2021-09-01 17:55:50|9222.1|9207.1|9221.8|9206.8|9222.1|9207.1|9221.4|9206.4|8
1630518960000|2021-09-01 17:56:00|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|2
1630518970000|2021-09-01 17:56:10|9221.6|9206.6|9220.9|9205.9|9221.6|9206.6|9220.9|9205.9|0
1630518980000|2021-09-01 17:56:20|9225.4|9210.4|9224.9|9209.9|9225.4|9210.4|9224.9|9209.9|2
1630519010000|2021-09-01 17:56:50|9226.2|9211.2|9226.4|9211.4|9226.9|9211.9|9226.2|9211.2|1
1630519020000|2021-09-01 17:57:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|1
1630519030000|2021-09-01 17:57:10|9223.4|9208.4|9222.4|9207.4|9223.4|9208.4|9222.4|9207.4|1
1630519040000|2021-09-01 17:57:20|||||||||1
1630519050000|2021-09-01 17:57:30|||||||||3
1630519060000|2021-09-01 17:57:40|9222.1|9207.1|9221.4|9206.4|9222.1|9207.1|9221.4|9206.4|0
1630519070000|2021-09-01 17:57:50|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1630519080000|2021-09-01 17:58:00|9220.3|9205.3|9221.4|9206.4|9221.4|9206.4|9220.3|9205.3|2
1630519090000|2021-09-01 17:58:10|||||||||2
1630519100000|2021-09-01 17:58:20|9221.1|9206.1|9220.9|9205.9|9221.1|9206.1|9220.9|9205.9|1
1630519120000|2021-09-01 17:58:40|||||||||2
1630519130000|2021-09-01 17:58:50|9221.3|9206.3|9224.9|9209.9|9226.9|9211.9|9221.3|9206.3|2
1630519140000|2021-09-01 17:59:00|9223.7|9208.7|9222.4|9207.4|9223.7|9208.7|9222.4|9207.4|1
1630519150000|2021-09-01 17:59:10|||||||||1
1630519180000|2021-09-01 17:59:40|||||||||2
1630519190000|2021-09-01 17:59:50|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|2
1630519200000|2021-09-01 18:00:00|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|3
1630519210000|2021-09-01 18:00:10|9226.9|9211.9|9227.9|9212.9|9227.9|9212.9|9226.9|9211.9|6
1630519220000|2021-09-01 18:00:20|9228.3|9213.3|9225.9|9210.9|9228.4|9213.4|9225.9|9210.9|0
1630519230000|2021-09-01 18:00:30|||||||||2
1630519250000|2021-09-01 18:00:50|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1630519260000|2021-09-01 18:01:00|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|1
1630519270000|2021-09-01 18:01:10|9226.3|9211.3|9225.9|9210.9|9226.3|9211.3|9225.9|9210.9|7
1630519280000|2021-09-01 18:01:20|9225.8|9210.8|9225.4|9210.4|9225.8|9210.8|9225.4|9210.4|4
1630519290000|2021-09-01 18:01:30|||||||||1
1630519310000|2021-09-01 18:01:50|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|0
1630519320000|2021-09-01 18:02:00|9224.4|9209.4|9221.1|9206.1|9224.4|9209.4|9221.1|9206.1|8
1630519330000|2021-09-01 18:02:10|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|1
1630519340000|2021-09-01 18:02:20|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|2
1630519350000|2021-09-01 18:02:30|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|6
1630519360000|2021-09-01 18:02:40|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1630519370000|2021-09-01 18:02:50|9219.4|9204.4|9221.9|9206.9|9221.9|9206.9|9219.4|9204.4|24
1630519380000|2021-09-01 18:03:00|9223.9|9208.9|9223.4|9208.4|9223.9|9208.9|9223.4|9208.4|5
1630519390000|2021-09-01 18:03:10|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|0
1630519400000|2021-09-01 18:03:20|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|1
1630519410000|2021-09-01 18:03:30|||||||||2
1630519420000|2021-09-01 18:03:40|9223.4|9208.4|9221.9|9206.9|9223.4|9208.4|9221.4|9206.4|6
1630519430000|2021-09-01 18:03:50|9221.4|9206.4|9220.6|9205.6|9221.4|9206.4|9220.6|9205.6|4
1630519440000|2021-09-01 18:04:00|9220.1|9205.1|9220.6|9205.6|9220.6|9205.6|9220.1|9205.1|2
1630519450000|2021-09-01 18:04:10|9220.4|9205.4|9221.1|9206.1|9221.1|9206.1|9220.4|9205.4|3
1630519460000|2021-09-01 18:04:20|||||||||2
1630519470000|2021-09-01 18:04:30|||||||||1
1630519480000|2021-09-01 18:04:40|||||||||1
1630519490000|2021-09-01 18:04:50|9220.9|9205.9|9220.4|9205.4|9220.9|9205.9|9220.4|9205.4|4
1630519500000|2021-09-01 18:05:00|9220.3|9205.3|9219.9|9204.9|9220.3|9205.3|9219.9|9204.9|11
1630519510000|2021-09-01 18:05:10|9222.4|9207.4|9220.9|9205.9|9222.4|9207.4|9220.9|9205.9|1
1630519520000|2021-09-01 18:05:20|9221.9|9206.9|9223.4|9208.4|9223.4|9208.4|9221.9|9206.9|7
1630519530000|2021-09-01 18:05:30|9220.9|9205.9|9221.9|9206.9|9222.4|9207.4|9220.9|9205.9|20
1630519540000|2021-09-01 18:05:40|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1630519550000|2021-09-01 18:05:50|9221.6|9206.6|9220.4|9205.4|9221.9|9206.9|9220.4|9205.4|3
1630519590000|2021-09-01 18:06:30|||||||||1
1630519600000|2021-09-01 18:06:40|9219.9|9204.9|9222.6|9207.6|9222.6|9207.6|9219.9|9204.9|14
1630519610000|2021-09-01 18:06:50|9221.9|9206.9|9223.9|9208.9|9223.9|9208.9|9221.6|9206.6|13
1630519620000|2021-09-01 18:07:00|9226.4|9211.4|9224.4|9209.4|9226.4|9211.4|9224.3|9209.3|7
1630519630000|2021-09-01 18:07:10|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|5
1630519640000|2021-09-01 18:07:20|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|2
1630519650000|2021-09-01 18:07:30|9226.8|9211.8|9226.9|9211.9|9226.9|9211.9|9226.8|9211.8|3
1630519670000|2021-09-01 18:07:50|9226.4|9211.4|9226.9|9211.9|9226.9|9211.9|9226.4|9211.4|2
1630519680000|2021-09-01 18:08:00|9227.1|9212.1|9227.3|9212.3|9227.3|9212.3|9227.1|9212.1|21
1630519690000|2021-09-01 18:08:10|9227.1|9212.1|9225.3|9210.3|9227.1|9212.1|9225.3|9210.3|3
1630519700000|2021-09-01 18:08:20|9225.9|9210.9|9224.8|9209.8|9226.3|9211.3|9224.8|9209.8|2
1630519720000|2021-09-01 18:08:40|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|6
1630519730000|2021-09-01 18:08:50|9226.9|9211.9|9226.3|9211.3|9227.3|9212.3|9226.3|9211.3|5
1630519740000|2021-09-01 18:09:00|9225.8|9210.8|9224.3|9209.3|9225.8|9210.8|9224.3|9209.3|15
1630519750000|2021-09-01 18:09:10|9224|9209|9221|9206|9224|9209|9221|9206|7
1630519760000|2021-09-01 18:09:20|9220.8|9205.8|9221.2|9206.2|9221.2|9206.2|9220.6|9205.6|6
1630519770000|2021-09-01 18:09:30|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1630519780000|2021-09-01 18:09:40|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|2
1630519790000|2021-09-01 18:09:50|9220|9205|9219.8|9204.8|9220|9205|9219.8|9204.8|9
1630519800000|2021-09-01 18:10:00|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|10
1630519810000|2021-09-01 18:10:10|9222.1|9207.1|9221.1|9206.1|9222.1|9207.1|9221.1|9206.1|1
1630519820000|2021-09-01 18:10:20|9221.8|9206.8|9220.6|9205.6|9222|9207|9220.6|9205.6|5
1630519830000|2021-09-01 18:10:30|9221.3|9206.3|9224|9209|9227.8|9212.8|9221.3|9206.3|10
1630519840000|2021-09-01 18:10:40|9224.9|9209.9|9223.8|9208.8|9225.3|9210.3|9223.8|9208.8|5
1630519850000|2021-09-01 18:10:50|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|7
1630519860000|2021-09-01 18:11:00|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|3
1630519870000|2021-09-01 18:11:10|||||||||1
1630519880000|2021-09-01 18:11:20|||||||||8
1630519890000|2021-09-01 18:11:30|9220.9|9205.9|9219.9|9204.9|9221.4|9206.4|9219.9|9204.9|11
1630519900000|2021-09-01 18:11:40|||||||||11
1630519910000|2021-09-01 18:11:50|||||||||11
1630519920000|2021-09-01 18:12:00|||||||||1
1630519930000|2021-09-01 18:12:10|9222.3|9207.3|9222.9|9207.9|9226.6|9211.6|9222.3|9207.3|13
1630519940000|2021-09-01 18:12:20|9222.6|9207.6|9222.9|9207.9|9222.9|9207.9|9222.6|9207.6|0
1630519950000|2021-09-01 18:12:30|9220.9|9205.9|9221.3|9206.3|9221.3|9206.3|9220.4|9205.4|25
1630519960000|2021-09-01 18:12:40|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9220.8|9205.8|16
1630519970000|2021-09-01 18:12:50|9222|9207|9221.3|9206.3|9223|9208|9221.3|9206.3|12
1630519980000|2021-09-01 18:13:00|9220.8|9205.8|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|27
1630519990000|2021-09-01 18:13:10|9220.7|9205.7|9220.3|9205.3|9220.8|9205.8|9220|9205|30
1630520000000|2021-09-01 18:13:20|9219.7|9204.7|9213.3|9198.3|9219.7|9204.7|9213|9198|94
1630520010000|2021-09-01 18:13:30|9213.5|9198.5|9211.3|9196.3|9213.5|9198.5|9211.3|9196.3|40
1630520020000|2021-09-01 18:13:40|9211.1|9196.1|9210.8|9195.8|9212.8|9197.8|9210.8|9195.8|62
1630520030000|2021-09-01 18:13:50|9210.3|9195.3|9210.3|9195.3|9210.8|9195.8|9209.8|9194.8|27
1630520040000|2021-09-01 18:14:00|9211.8|9196.8|9214.8|9199.8|9216|9201|9211.8|9196.8|69
1630520050000|2021-09-01 18:14:10|9216.3|9201.3|9210.9|9195.9|9217.3|9202.3|9210.9|9195.9|81
1630520060000|2021-09-01 18:14:20|9211.3|9196.3|9213.3|9198.3|9217.4|9202.4|9211.1|9196.1|77
1630520070000|2021-09-01 18:14:30|9213.8|9198.8|9212.8|9197.8|9213.8|9198.8|9210.3|9195.3|132
1630520080000|2021-09-01 18:14:40|9213.3|9198.3|9213.9|9198.9|9215.4|9200.4|9212.4|9197.4|101
1630520090000|2021-09-01 18:14:50|9213.8|9198.8|9216.8|9201.8|9218.1|9203.1|9213.8|9198.8|67
1630520100000|2021-09-01 18:15:00|9216.6|9201.6|9216.6|9201.6|9218.6|9203.6|9216.6|9201.6|91
1630520110000|2021-09-01 18:15:10|9215.6|9200.6|9214.6|9199.6|9215.6|9200.6|9214.6|9199.6|75
1630520120000|2021-09-01 18:15:20|||||||||34
1630520130000|2021-09-01 18:15:30|||||||||2
1630520140000|2021-09-01 18:15:40|9214.1|9199.1|9212.9|9197.9|9214.1|9199.1|9212.9|9197.9|24
1630520150000|2021-09-01 18:15:50|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9212.8|9197.8|6
1630520160000|2021-09-01 18:16:00|9213.4|9198.4|9211.8|9196.8|9213.4|9198.4|9211.8|9196.8|4
1630520170000|2021-09-01 18:16:10|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|2
1630520180000|2021-09-01 18:16:20|9210.4|9195.4|9210.6|9195.6|9211.4|9196.4|9210.4|9195.4|3
1630520190000|2021-09-01 18:16:30|||||||||2
1630520200000|2021-09-01 18:16:40|9210.1|9195.1|9212.1|9197.1|9212.1|9197.1|9210.1|9195.1|29
1630520210000|2021-09-01 18:16:50|9211.1|9196.1|9210.6|9195.6|9211.1|9196.1|9210.6|9195.6|5
1630520220000|2021-09-01 18:17:00|9211.3|9196.3|9210.6|9195.6|9212.6|9197.6|9210.6|9195.6|6
1630520230000|2021-09-01 18:17:10|||||||||3
1630520240000|2021-09-01 18:17:20|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|7
1630520250000|2021-09-01 18:17:30|||||||||3
1630520260000|2021-09-01 18:17:40|||||||||5
1630520270000|2021-09-01 18:17:50|9213.1|9198.1|9214.1|9199.1|9214.1|9199.1|9213.1|9198.1|2
1630520280000|2021-09-01 18:18:00|9215.1|9200.1|9214.4|9199.4|9215.1|9200.1|9214.2|9199.2|54
1630520290000|2021-09-01 18:18:10|9214.2|9199.2|9214.4|9199.4|9214.7|9199.7|9214.2|9199.2|1
1630520300000|2021-09-01 18:18:20|9213.9|9198.9|9213.2|9198.2|9214.7|9199.7|9213.2|9198.2|8
1630520310000|2021-09-01 18:18:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|3
1630520320000|2021-09-01 18:18:40|9213.5|9198.5|9213.2|9198.2|9213.5|9198.5|9213.2|9198.2|3
1630520330000|2021-09-01 18:18:50|9213.5|9198.5|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|29
1630520340000|2021-09-01 18:19:00|9213.7|9198.7|9213.7|9198.7|9214.7|9199.7|9213.2|9198.2|12
1630520350000|2021-09-01 18:19:10|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|0
1630520360000|2021-09-01 18:19:20|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|5
1630520370000|2021-09-01 18:19:30|9214.4|9199.4|9213.7|9198.7|9214.4|9199.4|9213.7|9198.7|17
1630520380000|2021-09-01 18:19:40|9213.3|9198.3|9214.2|9199.2|9214.5|9199.5|9213.3|9198.3|41
1630520390000|2021-09-01 18:19:50|9213.8|9198.8|9213.7|9198.7|9213.8|9198.8|9213.5|9198.5|3
1630520400000|2021-09-01 18:20:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1630544400000|2021-09-02 01:00:00|9216.8|9201.8|9209.6|9194.6|9216.8|9201.8|9209.1|9194.1|24
1630544410000|2021-09-02 01:00:10|9211.8|9196.8|9214.1|9199.1|9214.1|9199.1|9211.8|9196.8|3
1630544420000|2021-09-02 01:00:20|9215|9200|9215.6|9200.6|9215.6|9200.6|9215|9200|0
1630544430000|2021-09-02 01:00:30|9218.7|9203.7|9225.1|9210.1|9225.1|9210.1|9218.7|9203.7|4
1630544460000|2021-09-02 01:01:00|9224.8|9209.8|9225.6|9210.6|9225.9|9210.9|9224.8|9209.8|1
1630544470000|2021-09-02 01:01:10|9224.8|9209.8|9224.6|9209.6|9224.8|9209.8|9223.6|9208.6|5
1630544480000|2021-09-02 01:01:20|9225.1|9210.1|9223.6|9208.6|9225.1|9210.1|9223.1|9208.1|1
1630544500000|2021-09-02 01:01:40|9223.3|9208.3|9225.6|9210.6|9228.3|9213.3|9223.1|9208.1|5
1630544510000|2021-09-02 01:01:50|9225.3|9210.3|9225.1|9210.1|9226.1|9211.1|9225.1|9210.1|0
1630544520000|2021-09-02 01:02:00|9225.4|9210.4|9226.6|9211.6|9226.6|9211.6|9225.4|9210.4|0
1630544530000|2021-09-02 01:02:10|9226.3|9211.3|9226.1|9211.1|9227.1|9212.1|9226.1|9211.1|0
1630544540000|2021-09-02 01:02:20|9226.8|9211.8|9228.1|9213.1|9228.6|9213.6|9226.8|9211.8|1
1630544560000|2021-09-02 01:02:40|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|1
1630544570000|2021-09-02 01:02:50|9229.2|9214.2|9230.9|9215.9|9231.1|9216.1|9229.2|9214.2|6
1630544580000|2021-09-02 01:03:00|9231.1|9216.1|9235.6|9220.6|9235.6|9220.6|9231.1|9216.1|5
1630544590000|2021-09-02 01:03:10|9236.5|9221.5|9238.1|9223.1|9238.1|9223.1|9236.5|9221.5|1
1630544600000|2021-09-02 01:03:20|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|1
1630544640000|2021-09-02 01:04:00|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|7
1630544650000|2021-09-02 01:04:10|9240.4|9225.4|9240.9|9225.9|9240.9|9225.9|9240.4|9225.4|0
1630544660000|2021-09-02 01:04:20|9234.1|9219.1|9233.9|9218.9|9234.1|9219.1|9233.6|9218.6|12
1630544670000|2021-09-02 01:04:30|9234.1|9219.1|9235.6|9220.6|9235.6|9220.6|9234.1|9219.1|2
1630544690000|2021-09-02 01:04:50|||||||||1
1630544700000|2021-09-02 01:05:00|9234.6|9219.6|9232.6|9217.6|9234.6|9219.6|9229.1|9214.1|2
1630544710000|2021-09-02 01:05:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1630544720000|2021-09-02 01:05:20|9231.3|9216.3|9226.9|9211.9|9231.3|9216.3|9225.2|9210.2|6
1630544730000|2021-09-02 01:05:30|9228.4|9213.4|9229.9|9214.9|9230.1|9215.1|9228.4|9213.4|0
1630544740000|2021-09-02 01:05:40|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1630544750000|2021-09-02 01:05:50|9228.4|9213.4|9225.9|9210.9|9228.4|9213.4|9225.9|9210.9|2
1630544760000|2021-09-02 01:06:00|9226.2|9211.2|9226.4|9211.4|9226.4|9211.4|9225.9|9210.9|0
1630544770000|2021-09-02 01:06:10|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|1
1630544780000|2021-09-02 01:06:20|||||||||1
1630544810000|2021-09-02 01:06:50|9227|9212|9229.5|9214.5|9229.9|9214.9|9227|9212|4
1630544820000|2021-09-02 01:07:00|9229.9|9214.9|9230.2|9215.2|9230.2|9215.2|9229.9|9214.9|0
1630544830000|2021-09-02 01:07:10|9229.9|9214.9|9224.8|9209.8|9229.9|9214.9|9224.8|9209.8|3
1630544840000|2021-09-02 01:07:20|9224.7|9209.7|9225.4|9210.4|9228.4|9213.4|9224.7|9209.7|0
1630544850000|2021-09-02 01:07:30|9225.7|9210.7|9225.9|9210.9|9228.9|9213.9|9225.7|9210.7|0
1630544860000|2021-09-02 01:07:40|9227.9|9212.9|9228.9|9213.9|9228.9|9213.9|9227.9|9212.9|2
1630544880000|2021-09-02 01:08:00|9229.2|9214.2|9229.7|9214.7|9229.9|9214.9|9229.2|9214.2|0
1630544890000|2021-09-02 01:08:10|9229.9|9214.9|9229.9|9214.9|9230.1|9215.1|9229.9|9214.9|2
1630544940000|2021-09-02 01:09:00|9230.2|9215.2|9230.4|9215.4|9230.4|9215.4|9230.2|9215.2|0
1630544950000|2021-09-02 01:09:10|9231.3|9216.3|9233.3|9218.3|9233.3|9218.3|9231.3|9216.3|3
1630544960000|2021-09-02 01:09:20|9233.4|9218.4|9234.4|9219.4|9234.4|9219.4|9233.4|9218.4|0
1630544970000|2021-09-02 01:09:30|9233.8|9218.8|9234.6|9219.6|9234.6|9219.6|9233.3|9218.3|1
1630544990000|2021-09-02 01:09:50|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|0
1630545020000|2021-09-02 01:10:20|||||||||1
1630545040000|2021-09-02 01:10:40|||||||||1
1630545050000|2021-09-02 01:10:50|9233.8|9218.8|9230.2|9215.2|9233.8|9218.8|9229.1|9214.1|15
1630545060000|2021-09-02 01:11:00|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1630545110000|2021-09-02 01:11:50|9232.9|9217.9|9232.9|9217.9|9233.6|9218.6|9232.9|9217.9|1
1630545120000|2021-09-02 01:12:00|9233.1|9218.1|9229.1|9214.1|9233.1|9218.1|9227.1|9212.1|4
1630545130000|2021-09-02 01:12:10|9229.4|9214.4|9226.1|9211.1|9230.1|9215.1|9226.1|9211.1|3
1630545140000|2021-09-02 01:12:20|9225.8|9210.8|9229.9|9214.9|9230.1|9215.1|9225.3|9210.3|6
1630545150000|2021-09-02 01:12:30|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1630545160000|2021-09-02 01:12:40|9229.5|9214.5|9228.6|9213.6|9229.5|9214.5|9228.6|9213.6|1
1630545170000|2021-09-02 01:12:50|9228.9|9213.9|9226.8|9211.8|9229.1|9214.1|9226.8|9211.8|0
1630545180000|2021-09-02 01:13:00|9226.6|9211.6|9222.6|9207.6|9226.6|9211.6|9222.6|9207.6|2
1630545190000|2021-09-02 01:13:10|9221.1|9206.1|9221.6|9206.6|9221.6|9206.6|9221.1|9206.1|0
1630545210000|2021-09-02 01:13:30|9221.1|9206.1|9218.6|9203.6|9221.1|9206.1|9218.6|9203.6|0
1630545220000|2021-09-02 01:13:40|9218.3|9203.3|9218.1|9203.1|9218.3|9203.3|9218.1|9203.1|0
1630545230000|2021-09-02 01:13:50|9217.5|9202.5|9218.1|9203.1|9218.1|9203.1|9215.9|9200.9|3
1630545290000|2021-09-02 01:14:50|||||||||1
1630545300000|2021-09-02 01:15:00|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|1
1630545310000|2021-09-02 01:15:10|9219.4|9204.4|9219.1|9204.1|9219.4|9204.4|9219.1|9204.1|0
1630545320000|2021-09-02 01:15:20|9218.4|9203.4|9218.1|9203.1|9218.4|9203.4|9217.9|9202.9|0
1630545330000|2021-09-02 01:15:30|9217.6|9202.6|9216.1|9201.1|9217.6|9202.6|9216.1|9201.1|0
1630545340000|2021-09-02 01:15:40|9217.1|9202.1|9218.1|9203.1|9218.1|9203.1|9217.1|9202.1|0
1630545350000|2021-09-02 01:15:50|||||||||1
1630545380000|2021-09-02 01:16:20|||||||||1
1630545390000|2021-09-02 01:16:30|9218.4|9203.4|9219.1|9204.1|9219.1|9204.1|9218.4|9203.4|0
1630545410000|2021-09-02 01:16:50|9220.1|9205.1|9225.1|9210.1|9225.6|9210.6|9220.1|9205.1|0
1630545420000|2021-09-02 01:17:00|9225.4|9210.4|9225.1|9210.1|9225.6|9210.6|9224.1|9209.1|0
1630545430000|2021-09-02 01:17:10|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1630545450000|2021-09-02 01:17:30|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1630545460000|2021-09-02 01:17:40|9224.1|9209.1|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|1
1630545480000|2021-09-02 01:18:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|1
1630545490000|2021-09-02 01:18:10|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1630545530000|2021-09-02 01:18:50|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1630545540000|2021-09-02 01:19:00|9218.4|9203.4|9222.1|9207.1|9222.1|9207.1|9216.6|9201.6|2
1630545550000|2021-09-02 01:19:10|9221.8|9206.8|9222.9|9207.9|9222.9|9207.9|9221.6|9206.6|1
1630545560000|2021-09-02 01:19:20|9222.4|9207.4|9223.4|9208.4|9223.4|9208.4|9222.4|9207.4|0
1630545570000|2021-09-02 01:19:30|9223.1|9208.1|9223.4|9208.4|9223.4|9208.4|9222.9|9207.9|0
1630545580000|2021-09-02 01:19:40|9223.1|9208.1|9223.4|9208.4|9223.4|9208.4|9222.9|9207.9|0
1630545590000|2021-09-02 01:19:50|9222.9|9207.9|9222.2|9207.2|9223.4|9208.4|9221.9|9206.9|0
1630545600000|2021-09-02 01:20:00|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1630545620000|2021-09-02 01:20:20|9219.9|9204.9|9221.4|9206.4|9221.4|9206.4|9219.9|9204.9|1
1630545630000|2021-09-02 01:20:30|9222.4|9207.4|9222.9|9207.9|9222.9|9207.9|9222.4|9207.4|0
1630545640000|2021-09-02 01:20:40|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|0
1630545650000|2021-09-02 01:20:50|9221.9|9206.9|9222.2|9207.2|9222.2|9207.2|9221.9|9206.9|2
1630545660000|2021-09-02 01:21:00|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.2|9207.2|1
1630545670000|2021-09-02 01:21:10|9222.1|9207.1|9222.4|9207.4|9222.4|9207.4|9222.1|9207.1|0
1630545680000|2021-09-02 01:21:20|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|2
1630545690000|2021-09-02 01:21:30|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1630545710000|2021-09-02 01:21:50|9219.5|9204.5|9220.9|9205.9|9221.1|9206.1|9218.4|9203.4|1
1630545740000|2021-09-02 01:22:20|9231.9|9206.9|9227.9|9212.9|9231.9|9212.9|9227.9|9206.9|20
1630545770000|2021-09-02 01:22:50|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1630545780000|2021-09-02 01:23:00|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|0
1630545790000|2021-09-02 01:23:10|9225.4|9210.4|9224.9|9209.9|9225.4|9210.4|9224.9|9209.9|0
1630545810000|2021-09-02 01:23:30|9225.2|9210.2|9224.8|9209.8|9225.2|9210.2|9224.8|9209.8|0
1630545820000|2021-09-02 01:23:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630545840000|2021-09-02 01:24:00|9224.9|9209.9|9225.2|9210.2|9225.2|9210.2|9224.9|9209.9|0
1630545850000|2021-09-02 01:24:10|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1630545860000|2021-09-02 01:24:20|9225.7|9210.7|9225.9|9210.9|9225.9|9210.9|9225.7|9210.7|0
1630545870000|2021-09-02 01:24:30|9226.5|9211.5|9227.4|9212.4|9227.9|9212.9|9226.5|9211.5|0
1630545900000|2021-09-02 01:25:00|9228.2|9213.2|9230.9|9215.9|9230.9|9215.9|9228.2|9213.2|2
1630545940000|2021-09-02 01:25:40|9227.4|9212.4|9230.6|9215.6|9230.9|9215.9|9226.8|9211.8|1
1630545950000|2021-09-02 01:25:50|9230.7|9215.7|9231.4|9216.4|9231.4|9216.4|9226.9|9211.9|1
1630545980000|2021-09-02 01:26:20|||||||||1
1630546030000|2021-09-02 01:27:10|9229.2|9214.2|9228.2|9213.2|9229.2|9214.2|9227.9|9212.9|0
1630546050000|2021-09-02 01:27:30|9228.4|9213.4|9229.4|9214.4|9229.4|9214.4|9228.4|9213.4|0
1630546120000|2021-09-02 01:28:40|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1630546130000|2021-09-02 01:28:50|9230.4|9215.4|9229.9|9214.9|9230.4|9215.4|9229.4|9214.4|0
1630546140000|2021-09-02 01:29:00|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|2
1630546200000|2021-09-02 01:30:00|9231.6|9216.6|9230.4|9215.4|9231.6|9216.6|9230.4|9215.4|0
1630546300000|2021-09-02 01:31:40|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9230.9|9215.9|2
1630546320000|2021-09-02 01:32:00|9231.6|9216.6|9230.6|9215.6|9231.6|9216.6|9230.6|9215.6|0
1630546330000|2021-09-02 01:32:10|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1630546360000|2021-09-02 01:32:40|9230.1|9215.1|9233.4|9218.4|9233.4|9218.4|9229.9|9214.9|1
1630546380000|2021-09-02 01:33:00|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1630546390000|2021-09-02 01:33:10|9234.5|9219.5|9234.9|9219.9|9234.9|9219.9|9234.5|9219.5|0
1630546440000|2021-09-02 01:34:00|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|1
1630546450000|2021-09-02 01:34:10|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1630546520000|2021-09-02 01:35:20|9233.1|9218.1|9232.4|9217.4|9233.1|9218.1|9232.4|9217.4|0
1630546550000|2021-09-02 01:35:50|9231.9|9216.9|9231.4|9216.4|9231.9|9216.9|9231.4|9216.4|1
1630546560000|2021-09-02 01:36:00|9229.9|9214.9|9231.4|9216.4|9231.4|9216.4|9228.4|9213.4|4
1630546610000|2021-09-02 01:36:50|9228.9|9213.9|9231.1|9216.1|9231.4|9216.4|9226.9|9211.9|1
1630546620000|2021-09-02 01:37:00|9230.9|9215.9|9231.9|9216.9|9231.9|9216.9|9230.9|9215.9|0
1630546690000|2021-09-02 01:38:10|9231.7|9216.7|9231.4|9216.4|9231.7|9216.7|9231.4|9216.4|1
1630546700000|2021-09-02 01:38:20|9231.7|9216.7|9231.9|9216.9|9231.9|9216.9|9231.7|9216.7|0
1630546710000|2021-09-02 01:38:30|9230|9215|9231.9|9216.9|9231.9|9216.9|9227.6|9212.6|1
1630546770000|2021-09-02 01:39:30|9228.4|9213.4|9229.9|9214.9|9230|9215|9222.9|9207.9|4
1630546780000|2021-09-02 01:39:40|9230.2|9215.2|9228.4|9213.4|9230.2|9215.2|9228.4|9213.4|0
1630546790000|2021-09-02 01:39:50|9229.4|9214.4|9230|9215|9230|9215|9229.4|9214.4|0
1630546800000|2021-09-02 01:40:00|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1630546850000|2021-09-02 01:40:50|9227.4|9212.4|9228.4|9213.4|9228.9|9213.9|9223.4|9208.4|1
1630546860000|2021-09-02 01:41:00|9229.4|9214.4|9228.9|9213.9|9229.4|9214.4|9228.9|9213.9|0
1630546870000|2021-09-02 01:41:10|9229.2|9214.2|9229.4|9214.4|9229.4|9214.4|9227.9|9212.9|0
1630546880000|2021-09-02 01:41:20|9229.9|9214.9|9230.4|9215.4|9230.4|9215.4|9229.9|9214.9|0
1630546930000|2021-09-02 01:42:10|9226.9|9211.9|9230.9|9215.9|9230.9|9215.9|9226.9|9211.9|1
1630547010000|2021-09-02 01:43:30|9227.9|9212.9|9230.9|9215.9|9230.9|9215.9|9226.4|9211.4|1
1630547050000|2021-09-02 01:44:10|9230.7|9215.7|9230.4|9215.4|9230.7|9215.7|9230.4|9215.4|1
1630547080000|2021-09-02 01:44:40|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1630547090000|2021-09-02 01:44:50|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1630547100000|2021-09-02 01:45:00|9226.9|9211.9|9228.9|9213.9|9228.9|9213.9|9225.4|9210.4|2
1630547190000|2021-09-02 01:46:30|9228.2|9213.2|9228.2|9213.2|9228.5|9213.5|9228.2|9213.2|0
1630547250000|2021-09-02 01:47:30|9224.9|9209.9|9219.9|9204.9|9224.9|9209.9|9219.9|9204.9|2
1630547260000|2021-09-02 01:47:40|9219.5|9204.5|9225.4|9210.4|9225.4|9210.4|9218.9|9203.9|2
1630547270000|2021-09-02 01:47:50|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1630547280000|2021-09-02 01:48:00|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1630547310000|2021-09-02 01:48:30|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1630547320000|2021-09-02 01:48:40|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1630547370000|2021-09-02 01:49:30|9225.7|9210.7|9225.4|9210.4|9225.7|9210.7|9225.4|9210.4|0
1630547380000|2021-09-02 01:49:40|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1630547410000|2021-09-02 01:50:10|9221.6|9206.6|9220.9|9205.9|9221.6|9206.6|9220.9|9205.9|0
1630547420000|2021-09-02 01:50:20|9222.2|9207.2|9225.7|9210.7|9225.7|9210.7|9222.2|9207.2|1
1630547570000|2021-09-02 01:52:50|9223.5|9208.5|9224.4|9209.4|9224.4|9209.4|9221.6|9206.6|1
1630547580000|2021-09-02 01:53:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1630547600000|2021-09-02 01:53:20|9226|9211|9226.2|9211.2|9226.5|9211.5|9226|9211|0
1630547610000|2021-09-02 01:53:30|9224.6|9209.6|9224.1|9209.1|9224.6|9209.6|9224.1|9209.1|0
1630547630000|2021-09-02 01:53:50|9225.6|9210.6|9223.6|9208.6|9226.7|9211.7|9223.6|9208.6|0
1630547640000|2021-09-02 01:54:00|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1630547650000|2021-09-02 01:54:10|||||||||1
1630547730000|2021-09-02 01:55:30|9225.1|9210.1|9221.6|9206.6|9225.1|9210.1|9221.4|9206.4|5
1630547740000|2021-09-02 01:55:40|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1630547770000|2021-09-02 01:56:10|9219.5|9204.5|9223.6|9208.6|9223.6|9208.6|9218.6|9203.6|0
1630547780000|2021-09-02 01:56:20|9221.7|9206.7|9220.6|9205.6|9221.7|9206.7|9220.6|9205.6|0
1630547810000|2021-09-02 01:56:50|9220.1|9205.1|9219.2|9204.2|9220.1|9205.1|9219.2|9204.2|3
1630547820000|2021-09-02 01:57:00|9217.4|9202.4|9216.4|9201.4|9217.4|9202.4|9216.4|9201.4|0
1630547830000|2021-09-02 01:57:10|9216.1|9201.1|9222.9|9207.9|9222.9|9207.9|9216.1|9201.1|1
1630547840000|2021-09-02 01:57:20|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9222.1|9207.1|3
1630547850000|2021-09-02 01:57:30|9222.6|9207.6|9221.4|9206.4|9223.1|9208.1|9221.4|9206.4|2
1630547860000|2021-09-02 01:57:40|9222|9207|9222.6|9207.6|9223.1|9208.1|9222|9207|0
1630547870000|2021-09-02 01:57:50|9222.4|9207.4|9222.7|9207.7|9222.9|9207.9|9221.6|9206.6|1
1630547880000|2021-09-02 01:58:00|9223.1|9208.1|9221.6|9206.6|9223.1|9208.1|9221.6|9206.6|2
1630547890000|2021-09-02 01:58:10|9221.9|9206.9|9222.6|9207.6|9222.6|9207.6|9221.9|9206.9|1
1630547910000|2021-09-02 01:58:30|9223.1|9208.1|9222.6|9207.6|9223.6|9208.6|9222.6|9207.6|0
1630547920000|2021-09-02 01:58:40|9223.2|9208.2|9222.6|9207.6|9223.2|9208.2|9222.6|9207.6|0
1630548000000|2021-09-02 02:00:00|9220|9205|9215.2|9200.2|9220|9205|9215.2|9200.2|1
1630548010000|2021-09-02 02:00:10|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|0
1630548050000|2021-09-02 02:00:50|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1630548100000|2021-09-02 02:01:40|9218.6|9203.6|9219.2|9204.2|9220.1|9205.1|9218.6|9203.6|2
1630548110000|2021-09-02 02:01:50|9220.1|9205.1|9222.6|9207.6|9222.6|9207.6|9220.1|9205.1|0
1630548120000|2021-09-02 02:02:00|9222.1|9207.1|9222.1|9207.1|9222.7|9207.7|9221.2|9206.2|0
1630548210000|2021-09-02 02:03:30|9220.5|9205.5|9223.6|9208.6|9223.6|9208.6|9217.6|9202.6|1
1630548310000|2021-09-02 02:05:10|||||||||1
1630548370000|2021-09-02 02:06:10|9222.6|9207.6|9221.1|9206.1|9222.6|9207.6|9221.1|9206.1|0
1630548480000|2021-09-02 02:08:00|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1630548490000|2021-09-02 02:08:10|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1630548500000|2021-09-02 02:08:20|9224.1|9209.1|9223.6|9208.6|9224.1|9209.1|9223.6|9208.6|0
1630548530000|2021-09-02 02:08:50|9222.9|9207.9|9222.2|9207.2|9222.9|9207.9|9222.2|9207.2|0
1630548540000|2021-09-02 02:09:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1630548550000|2021-09-02 02:09:10|9221.3|9206.3|9221.9|9206.9|9221.9|9206.9|9218.9|9203.9|2
1630548610000|2021-09-02 02:10:10|9220.4|9205.4|9219.7|9204.7|9220.7|9205.7|9219.7|9204.7|0
1630548620000|2021-09-02 02:10:20|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1630548660000|2021-09-02 02:11:00|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|0
1630548670000|2021-09-02 02:11:10|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1630548680000|2021-09-02 02:11:20|9219.7|9204.7|9219.7|9204.7|9220.2|9205.2|9219.7|9204.7|0
1630548690000|2021-09-02 02:11:30|9217.7|9202.7|9219|9204|9219|9204|9217.7|9202.7|1
1630548700000|2021-09-02 02:11:40|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|0
1630548840000|2021-09-02 02:14:00|9217.2|9202.2|9219.6|9204.6|9219.9|9204.9|9216.3|9201.3|1
1630548850000|2021-09-02 02:14:10|9219.1|9204.1|9220.2|9205.2|9220.6|9205.6|9218.6|9203.6|0
1630548860000|2021-09-02 02:14:20|9219.6|9204.6|9220.1|9205.1|9220.4|9205.4|9219.6|9204.6|0
1630548870000|2021-09-02 02:14:30|9219.9|9204.9|9219.9|9204.9|9220.4|9205.4|9219.9|9204.9|0
1630548880000|2021-09-02 02:14:40|9220.4|9205.4|9219.6|9204.6|9220.7|9205.7|9219.6|9204.6|0
1630548890000|2021-09-02 02:14:50|9219.9|9204.9|9219.6|9204.6|9220.7|9205.7|9219.4|9204.4|3
1630548900000|2021-09-02 02:15:00|9217.7|9202.7|9214.2|9199.2|9217.7|9202.7|9214.2|9199.2|0
1630548910000|2021-09-02 02:15:10|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|9214.1|9199.1|0
1630548930000|2021-09-02 02:15:30|9220.6|9205.6|9220.2|9205.2|9220.9|9205.9|9220.2|9205.2|1
1630548940000|2021-09-02 02:15:40|9220.9|9205.9|9221.1|9206.1|9221.1|9206.1|9220.7|9205.7|0
1630548950000|2021-09-02 02:15:50|9220.7|9205.7|9220.7|9205.7|9221.1|9206.1|9220.6|9205.6|0
1630548970000|2021-09-02 02:16:10|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9220.7|9205.7|0
1630548980000|2021-09-02 02:16:20|9220.7|9205.7|9221.1|9206.1|9221.1|9206.1|9220.7|9205.7|0
1630548990000|2021-09-02 02:16:30|9220.6|9205.6|9221.1|9206.1|9221.1|9206.1|9220.6|9205.6|0
1630549000000|2021-09-02 02:16:40|9219.2|9204.2|9220.6|9205.6|9220.6|9205.6|9217.7|9202.7|1
1630549020000|2021-09-02 02:17:00|9220.7|9205.7|9221.1|9206.1|9221.1|9206.1|9220.6|9205.6|0
1630549030000|2021-09-02 02:17:10|9219.5|9204.5|9220.4|9205.4|9221.1|9206.1|9218.7|9203.7|0
1630549040000|2021-09-02 02:17:20|9219|9204|9218.2|9203.2|9219|9204|9218.2|9203.2|0
1630549050000|2021-09-02 02:17:30|9220.2|9205.2|9220.2|9205.2|9221.1|9206.1|9220.2|9205.2|0
1630549060000|2021-09-02 02:17:40|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1630549070000|2021-09-02 02:17:50|9221.1|9206.1|9220.1|9205.1|9221.1|9206.1|9220.1|9205.1|0
1630549080000|2021-09-02 02:18:00|9220.2|9205.2|9220.2|9205.2|9221.1|9206.1|9220.2|9205.2|0
1630549090000|2021-09-02 02:18:10|9220.7|9205.7|9220.7|9205.7|9221.1|9206.1|9220.7|9205.7|0
1630549100000|2021-09-02 02:18:20|9221.1|9206.1|9220.7|9205.7|9221.1|9206.1|9220.7|9205.7|0
1630549110000|2021-09-02 02:18:30|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|0
1630549120000|2021-09-02 02:18:40|9221.1|9206.1|9220.7|9205.7|9221.1|9206.1|9220.7|9205.7|0
1630549140000|2021-09-02 02:19:00|9220.4|9205.4|9220.2|9205.2|9220.4|9205.4|9220.2|9205.2|0
1630549150000|2021-09-02 02:19:10|9220.7|9205.7|9218.2|9203.2|9220.7|9205.7|9218.2|9203.2|0
1630549160000|2021-09-02 02:19:20|9217.2|9202.2|9216.2|9201.2|9217.2|9202.2|9216.2|9201.2|0
1630549170000|2021-09-02 02:19:30|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|0
1630549260000|2021-09-02 02:21:00|9216|9201|9216|9201|9216|9201|9216|9201|0
1630549380000|2021-09-02 02:23:00|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|0
1630549580000|2021-09-02 02:26:20|9216.5|9201.5|9219.9|9204.9|9219.9|9204.9|9216.5|9201.5|1
1630549590000|2021-09-02 02:26:30|9218.6|9203.6|9218.3|9203.3|9218.6|9203.6|9218.3|9203.3|1
1630549600000|2021-09-02 02:26:40|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|0
1630549610000|2021-09-02 02:26:50|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|1
1630549640000|2021-09-02 02:27:20|9220.7|9205.7|9218.5|9203.5|9220.7|9205.7|9218.5|9203.5|0
1630549650000|2021-09-02 02:27:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1630549720000|2021-09-02 02:28:40|9222|9207|9222|9207|9222|9207|9222|9207|0
1630549810000|2021-09-02 02:30:10|9222.4|9207.4|9222.5|9207.5|9222.5|9207.5|9222.4|9207.4|0
1630549820000|2021-09-02 02:30:20|9222.9|9207.9|9224.5|9209.5|9224.5|9209.5|9222.9|9207.9|1
1630549830000|2021-09-02 02:30:30|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|2
1630549840000|2021-09-02 02:30:40|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1630549910000|2021-09-02 02:31:50|9220.9|9205.9|9221.4|9206.4|9221.4|9206.4|9220.9|9205.9|0
1630549980000|2021-09-02 02:33:00|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1630550060000|2021-09-02 02:34:20|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9221.2|9206.2|0
1630550070000|2021-09-02 02:34:30|9221.7|9206.7|9222.4|9207.4|9222.4|9207.4|9221.7|9206.7|0
1630550080000|2021-09-02 02:34:40|9222.9|9207.9|9221.4|9206.4|9222.9|9207.9|9221.4|9206.4|0
1630550270000|2021-09-02 02:37:50|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|1
1630550370000|2021-09-02 02:39:30|9223.2|9208.2|9223.4|9208.4|9223.4|9208.4|9223.2|9208.2|0
1630550380000|2021-09-02 02:39:40|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|0
1630550420000|2021-09-02 02:40:20|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|0
1630550460000|2021-09-02 02:41:00|9224.4|9209.4|9223.4|9208.4|9224.4|9209.4|9223.4|9208.4|1
1630550470000|2021-09-02 02:41:10|9224.7|9209.7|9224.4|9209.4|9224.7|9209.7|9224.4|9209.4|2
1630550480000|2021-09-02 02:41:20|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.4|9208.4|0
1630550490000|2021-09-02 02:41:30|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630550510000|2021-09-02 02:41:50|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|0
1630550530000|2021-09-02 02:42:10|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|0
1630550540000|2021-09-02 02:42:20|9225.4|9210.4|9224.2|9209.2|9225.4|9210.4|9224.2|9209.2|0
1630550550000|2021-09-02 02:42:30|9223.9|9208.9|9223.9|9208.9|9224.9|9209.9|9223.9|9208.9|1
1630550590000|2021-09-02 02:43:10|9223.5|9208.5|9223.4|9208.4|9223.5|9208.5|9223.4|9208.4|0
1630550830000|2021-09-02 02:47:10|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|0
1630550850000|2021-09-02 02:47:30|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|9225.9|9210.9|1
1630550920000|2021-09-02 02:48:40|9225.5|9210.5|9225.4|9210.4|9225.5|9210.5|9225.4|9210.4|0
1630551000000|2021-09-02 02:50:00|9225.7|9210.7|9226.4|9211.4|9226.4|9211.4|9225.7|9210.7|1
1630551040000|2021-09-02 02:50:40|9226.7|9211.7|9228|9213|9228|9213|9226.7|9211.7|3
1630551050000|2021-09-02 02:50:50|9228.5|9213.5|9228.3|9213.3|9228.5|9213.5|9228|9213|0
1630551060000|2021-09-02 02:51:00|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1630551180000|2021-09-02 02:53:00|9228.8|9213.8|9228.5|9213.5|9229|9214|9228.2|9213.2|0
1630551190000|2021-09-02 02:53:10|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1630551210000|2021-09-02 02:53:30|9227|9212|9227.7|9212.7|9228|9213|9227|9212|1
1630551420000|2021-09-02 02:57:00|9228.3|9213.3|9228.2|9213.2|9228.3|9213.3|9228.2|9213.2|0
1630551530000|2021-09-02 02:58:50|9229|9214|9229|9214|9229|9214|9229|9214|0
1630551810000|2021-09-02 03:03:30|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|0
1630551930000|2021-09-02 03:05:30|9230|9215|9230|9215|9230|9215|9230|9215|1
1630551960000|2021-09-02 03:06:00|9229.6|9214.6|9228.7|9213.7|9229.6|9214.6|9228.7|9213.7|2
1630552160000|2021-09-02 03:09:20|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1630552220000|2021-09-02 03:10:20|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1630552230000|2021-09-02 03:10:30|9227|9212|9228.7|9213.7|9228.7|9213.7|9226.8|9211.8|5
1630552390000|2021-09-02 03:13:10|9229.8|9214.8|9232|9217|9232|9217|9229.8|9214.8|7
1630552400000|2021-09-02 03:13:20|||||||||10
1630552410000|2021-09-02 03:13:30|||||||||1
1630552440000|2021-09-02 03:14:00|||||||||4
1630552450000|2021-09-02 03:14:10|9232.8|9217.8|9234.8|9219.8|9234.8|9219.8|9232.8|9217.8|8
1630552480000|2021-09-02 03:14:40|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|1
1630552490000|2021-09-02 03:14:50|||||||||3
1630552790000|2021-09-02 03:19:50|9235.2|9220.2|9234.8|9219.8|9235.2|9220.2|9234.8|9219.8|1
1630552800000|2021-09-02 03:20:00|9234.7|9219.7|9234.3|9219.3|9234.7|9219.7|9234.3|9219.3|1
1630552940000|2021-09-02 03:22:20|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9232.8|9217.8|2
1630552950000|2021-09-02 03:22:30|9233.2|9218.2|9232.8|9217.8|9233.2|9218.2|9232.8|9217.8|1
1630552960000|2021-09-02 03:22:40|9232.3|9217.3|9232.8|9217.8|9232.8|9217.8|9232.3|9217.3|1
1630552980000|2021-09-02 03:23:00|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1630553050000|2021-09-02 03:24:10|9230.7|9215.7|9230.3|9215.3|9230.7|9215.7|9230.3|9215.3|0
1630553070000|2021-09-02 03:24:30|9231.9|9216.9|9233.3|9218.3|9233.3|9218.3|9231.9|9216.9|2
1630553230000|2021-09-02 03:27:10|9233.2|9218.2|9232.8|9217.8|9233.3|9218.3|9232.8|9217.8|1
1630553250000|2021-09-02 03:27:30|9233.3|9218.3|9233.8|9218.8|9233.8|9218.8|9233.3|9218.3|4
1630553350000|2021-09-02 03:29:10|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|0
1630553360000|2021-09-02 03:29:20|9234.7|9219.7|9234.8|9219.8|9234.8|9219.8|9234.3|9219.3|0
1630553440000|2021-09-02 03:30:40|9231.3|9206.3|9225|9210|9231.3|9210|9225|9206.2|50
1630553450000|2021-09-02 03:30:50|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|0
1630553570000|2021-09-02 03:32:50|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|5
1630553580000|2021-09-02 03:33:00|9225.6|9200.6|9225.6|9200.6|9225.6|9200.6|9225.6|9200.6|24
1630553590000|2021-09-02 03:33:10|9223.5|9198.5|9223.5|9198.5|9223.5|9198.5|9223.5|9198.5|0
1630553600000|2021-09-02 03:33:20|9223.8|9198.8|9223.8|9198.8|9223.8|9198.8|9223.8|9198.8|0
1630553610000|2021-09-02 03:33:30|9223.5|9198.5|9223.3|9198.3|9223.5|9198.5|9223.3|9198.3|0
1630553670000|2021-09-02 03:34:30|9223.7|9198.7|9223.8|9198.8|9223.8|9198.8|9223.7|9198.7|0
1630553680000|2021-09-02 03:34:40|9224.3|9199.3|9224.3|9199.3|9224.3|9199.3|9224.3|9199.3|0
1630553750000|2021-09-02 03:35:50|9221.2|9196.2|9221.2|9196.2|9221.2|9196.2|9221.2|9196.2|10
1630553760000|2021-09-02 03:36:00|9220.8|9195.8|9220.3|9195.3|9220.8|9195.8|9220.3|9195.3|0
1630553770000|2021-09-02 03:36:10|9223.5|9186|9223.5|9186|9223.5|9186|9223.5|9186|61
1630553790000|2021-09-02 03:36:30|9223|9185.5|9222|9184.5|9223|9185.5|9222|9184.5|0
1630553840000|2021-09-02 03:37:20|9222.3|9184.8|9222.3|9184.8|9222.3|9184.8|9222.3|9184.8|0
1630553870000|2021-09-02 03:37:50|9215.4|9190.4|9215|9190|9215.4|9190.4|9215|9190|0
1630553920000|2021-09-02 03:38:40|9213.2|9188.2|9213.2|9188.2|9213.2|9188.2|9213.2|9188.2|0
1630553950000|2021-09-02 03:39:10|9213.5|9188.5|9213.5|9188.5|9213.5|9188.5|9213.5|9188.5|0
1630553990000|2021-09-02 03:39:50|9207|9192|9206|9191|9207|9192|9206|9191|0
1630554000000|2021-09-02 03:40:00|9222.8|9185.3|9224.8|9187.3|9225|9190|9215|9185.3|2
1630554010000|2021-09-02 03:40:10|9224.2|9186.7|9223.8|9186.3|9224.2|9186.7|9223.8|9186.3|0
1630554040000|2021-09-02 03:40:40|9223.1|9185.6|9222.8|9185.3|9223.1|9185.6|9222.8|9185.3|0
1630554180000|2021-09-02 03:43:00|9217|9192|9217|9192|9217|9192|9217|9192|0
1630554200000|2021-09-02 03:43:20|9225.3|9187.8|9225.3|9187.8|9225.3|9187.8|9225.3|9187.8|1
1630554210000|2021-09-02 03:43:30|9224.6|9187.1|9224.3|9186.8|9224.6|9187.1|9224.3|9186.8|0
1630554280000|2021-09-02 03:44:40|9224.1|9186.6|9217|9192|9224.1|9192|9217|9186.3|0
1630554300000|2021-09-02 03:45:00|9216.8|9191.8|9216.8|9191.8|9216.8|9191.8|9216.8|9191.8|0
1630554550000|2021-09-02 03:49:10|9225.1|9187.6|9224.1|9186.6|9225.1|9187.6|9224.1|9186.6|1
1630554560000|2021-09-02 03:49:20|9223.6|9186.1|9223.6|9186.1|9223.6|9186.1|9223.6|9186.1|0
1630554570000|2021-09-02 03:49:30|9217|9192|9217|9192|9217|9192|9217|9192|0
1630554580000|2021-09-02 03:49:40|9216.8|9191.8|9216.8|9191.8|9216.8|9191.8|9216.8|9191.8|0
1630554690000|2021-09-02 03:51:30|9216.5|9191.5|9216.3|9191.3|9216.5|9191.5|9216.3|9191.3|0
1630554830000|2021-09-02 03:53:50|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|0
1630554920000|2021-09-02 03:55:20|9215.5|9190.5|9215.3|9190.3|9215.5|9190.5|9215.3|9190.3|0
1630555380000|2021-09-02 04:03:00|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|0
1630555570000|2021-09-02 04:06:10|9216|9191|9216|9191|9216|9191|9216|9191|0
1630555960000|2021-09-02 04:12:40|||||||||1
1630555970000|2021-09-02 04:12:50|9215.5|9190.5|9210|9195|9215.5|9195|9210|9190.5|0
1630556000000|2021-09-02 04:13:20|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1630556030000|2021-09-02 04:13:50|9209|9194|9209|9194|9209|9194|9209|9194|0
1630556100000|2021-09-02 04:15:00|9208.6|9193.6|9207.9|9192.9|9208.6|9193.6|9207.9|9192.9|1
1630556110000|2021-09-02 04:15:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1630556150000|2021-09-02 04:15:50|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1630556220000|2021-09-02 04:17:00|9206|9191|9206|9191|9206|9191|9206|9191|0
1630556250000|2021-09-02 04:17:30|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1630556700000|2021-09-02 04:25:00|9206|9191|9206|9191|9206|9191|9206|9191|0
1630556910000|2021-09-02 04:28:30|9205.7|9190.7|9206.5|9191.5|9206.5|9191.5|9205.7|9190.7|1
1630556920000|2021-09-02 04:28:40|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1630557050000|2021-09-02 04:30:50|9205|9190|9205|9190|9205|9190|9205|9190|1
1630557160000|2021-09-02 04:32:40|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1630557330000|2021-09-02 04:35:30|||||||||1
1630557350000|2021-09-02 04:35:50|9206|9191|9206|9191|9206|9191|9206|9191|0
1630557380000|2021-09-02 04:36:20|9206.9|9191.9|9207.2|9192.2|9207.2|9192.2|9206.9|9191.9|0
1630557390000|2021-09-02 04:36:30|9207|9192|9207|9192|9207|9192|9207|9192|0
1630557480000|2021-09-02 04:38:00|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207|9192|0
1630557490000|2021-09-02 04:38:10|9207.2|9192.2|9207|9192|9207.3|9192.3|9207|9192|0
1630557570000|2021-09-02 04:39:30|9208.3|9193.3|9209.3|9194.3|9209.3|9194.3|9208.3|9193.3|0
1630557580000|2021-09-02 04:39:40|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1630557600000|2021-09-02 04:40:00|9210|9195|9210|9195|9210|9195|9210|9195|0
1630557620000|2021-09-02 04:40:20|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|1
1630557630000|2021-09-02 04:40:30|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1630557970000|2021-09-02 04:46:10|9212|9197|9211.5|9196.5|9212|9197|9211.5|9196.5|0
1630558210000|2021-09-02 04:50:10|9210|9195|9210|9195|9210|9195|9210|9195|1
1630558240000|2021-09-02 04:50:40|9209.7|9194.7|9209.5|9194.5|9209.7|9194.7|9209.5|9194.5|0
1630558290000|2021-09-02 04:51:30|9209|9194|9207.5|9192.5|9209|9194|9207.5|9192.5|0
1630558340000|2021-09-02 04:52:20|9207|9192|9207|9192|9207|9192|9207|9192|0
1630558930000|2021-09-02 05:02:10|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1630559220000|2021-09-02 05:07:00|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|0
1630559300000|2021-09-02 05:08:20|9206.2|9191.2|9205.7|9190.7|9206.2|9191.2|9205.7|9190.7|0
1630559470000|2021-09-02 05:11:10|9208.2|9193.2|9210.7|9195.7|9210.7|9195.7|9208.2|9193.2|2
1630559500000|2021-09-02 05:11:40|||||||||1
1630560420000|2021-09-02 05:27:00|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|0
1630560470000|2021-09-02 05:27:50|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1630560490000|2021-09-02 05:28:10|9214.7|9199.7|9212.5|9197.5|9214.7|9199.7|9212.2|9197.2|1
1630560500000|2021-09-02 05:28:20|9212.4|9197.4|9212.7|9197.7|9212.7|9197.7|9212.4|9197.4|0
1630561040000|2021-09-02 05:37:20|9212.4|9197.4|9212.2|9197.2|9212.4|9197.4|9212.2|9197.2|0
1630561360000|2021-09-02 05:42:40|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|1
1630561560000|2021-09-02 05:46:00|||||||||1
1630561610000|2021-09-02 05:46:50|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|1
1630561870000|2021-09-02 05:51:10|9210.5|9195.5|9209.7|9194.7|9210.5|9195.5|9209.7|9194.7|3
1630561880000|2021-09-02 05:51:20|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9208.7|9193.7|2
1630561910000|2021-09-02 05:51:50|||||||||1
1630561920000|2021-09-02 05:52:00|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|2
1630561930000|2021-09-02 05:52:10|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|0
1630562080000|2021-09-02 05:54:40|9208.9|9193.9|9209.2|9194.2|9209.2|9194.2|9208.9|9193.9|1
1630562230000|2021-09-02 05:57:10|9208.2|9193.2|9207.4|9192.4|9208.2|9193.2|9207.4|9192.4|0
1630562250000|2021-09-02 05:57:30|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1630562270000|2021-09-02 05:57:50|9207.5|9192.5|9207.7|9192.7|9207.7|9192.7|9207.5|9192.5|0
1630562540000|2021-09-02 06:02:20|9208.2|9193.2|9207.3|9192.3|9208.5|9193.5|9207.3|9192.3|2
1630562580000|2021-09-02 06:03:00|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|2
1630562620000|2021-09-02 06:03:40|9207.1|9192.1|9209.8|9194.8|9209.8|9194.8|9207.1|9192.1|3
1630562630000|2021-09-02 06:03:50|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|9210.3|9195.3|0
1630562720000|2021-09-02 06:05:20|9210.6|9195.6|9210.8|9195.8|9210.8|9195.8|9210.6|9195.6|1
1630562740000|2021-09-02 06:05:40|9216.6|9201.6|9216.3|9201.3|9216.6|9201.6|9216.3|9201.3|3
1630562750000|2021-09-02 06:05:50|9216.6|9201.6|9216.3|9201.3|9216.8|9201.8|9216.3|9201.3|0
1630562820000|2021-09-02 06:07:00|9215.7|9200.7|9215.8|9200.8|9215.8|9200.8|9215.5|9200.5|1
1630562920000|2021-09-02 06:08:40|9216.1|9201.1|9216.8|9201.8|9216.8|9201.8|9216.1|9201.1|0
1630563000000|2021-09-02 06:10:00|9217.3|9202.3|9220|9205|9220|9205|9217.3|9202.3|1
1630563010000|2021-09-02 06:10:10|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1630563060000|2021-09-02 06:11:00|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|0
1630563110000|2021-09-02 06:11:50|9221.4|9206.4|9221.8|9206.8|9221.8|9206.8|9221.3|9206.3|1
1630563120000|2021-09-02 06:12:00|9221.5|9206.5|9225.9|9210.9|9225.9|9210.9|9221.3|9206.3|6
1630563130000|2021-09-02 06:12:10|9226.9|9211.9|9226.8|9211.8|9227.1|9212.1|9226.8|9211.8|1
1630563180000|2021-09-02 06:13:00|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|0
1630563190000|2021-09-02 06:13:10|9226|9211|9225.8|9210.8|9226|9211|9225.8|9210.8|0
1630563210000|2021-09-02 06:13:30|9224.8|9209.8|9223.5|9208.5|9224.8|9209.8|9223.5|9208.5|0
1630563220000|2021-09-02 06:13:40|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|0
1630563240000|2021-09-02 06:14:00|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1630563260000|2021-09-02 06:14:20|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.3|9206.3|0
1630563270000|2021-09-02 06:14:30|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1630563290000|2021-09-02 06:14:50|9220.4|9205.4|9220.3|9205.3|9220.4|9205.4|9219.8|9204.8|0
1630563300000|2021-09-02 06:15:00|9219.8|9204.8|9220|9205|9220.6|9205.6|9219.8|9204.8|0
1630563310000|2021-09-02 06:15:10|9220.3|9205.3|9219.8|9204.8|9220.3|9205.3|9219.8|9204.8|0
1630563420000|2021-09-02 06:17:00|9221.2|9206.2|9221.8|9206.8|9221.8|9206.8|9221.2|9206.2|4
1630563450000|2021-09-02 06:17:30|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1630563460000|2021-09-02 06:17:40|9221.6|9206.6|9220.8|9205.8|9221.6|9206.6|9220.8|9205.8|0
1630563500000|2021-09-02 06:18:20|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9219.8|9204.8|0
1630563520000|2021-09-02 06:18:40|9220|9205|9219.8|9204.8|9220.1|9205.1|9219.8|9204.8|0
1630563570000|2021-09-02 06:19:30|9219.3|9204.3|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|0
1630563600000|2021-09-02 06:20:00|9219.3|9204.3|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|0
1630563650000|2021-09-02 06:20:50|9219.3|9204.3|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|0
1630563660000|2021-09-02 06:21:00|9220.3|9205.3|9221.8|9206.8|9222.8|9207.8|9220.3|9205.3|2
1630563670000|2021-09-02 06:21:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1630563680000|2021-09-02 06:21:20|9222.8|9207.8|9224.3|9209.3|9224.8|9209.8|9222.8|9207.8|3
1630563690000|2021-09-02 06:21:30|9224.5|9209.5|9224.5|9209.5|9224.8|9209.8|9224.3|9209.3|12
1630563700000|2021-09-02 06:21:40|9224.3|9209.3|9228.8|9213.8|9229.3|9214.3|9224.3|9209.3|9
1630563720000|2021-09-02 06:22:00|9229.1|9214.1|9232.3|9217.3|9232.3|9217.3|9229.1|9214.1|4
1630563740000|2021-09-02 06:22:20|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|1
1630563750000|2021-09-02 06:22:30|9232.8|9217.8|9234.3|9219.3|9234.8|9219.8|9232.8|9217.8|8
1630563820000|2021-09-02 06:23:40|9235.3|9220.3|9234.8|9219.8|9235.3|9220.3|9234.3|9219.3|5
1630563830000|2021-09-02 06:23:50|9234.3|9219.3|9234.8|9219.8|9234.8|9219.8|9234.3|9219.3|0
1630563850000|2021-09-02 06:24:10|||||||||21
1630563880000|2021-09-02 06:24:40|9234.3|9219.3|9235.6|9220.6|9235.6|9220.6|9234.3|9219.3|0
1630563900000|2021-09-02 06:25:00|9235.8|9220.8|9236.3|9221.3|9236.3|9221.3|9235.8|9220.8|17
1630563910000|2021-09-02 06:25:10|9236.1|9221.1|9235.8|9220.8|9236.1|9221.1|9235.8|9220.8|6
1630563920000|2021-09-02 06:25:20|||||||||11
1630563930000|2021-09-02 06:25:30|||||||||37
1630563940000|2021-09-02 06:25:40|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|7
1630563950000|2021-09-02 06:25:50|||||||||1
1630563970000|2021-09-02 06:26:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|4
1630563980000|2021-09-02 06:26:20|||||||||1
1630564000000|2021-09-02 06:26:40|||||||||3
1630564020000|2021-09-02 06:27:00|||||||||4
1630564030000|2021-09-02 06:27:10|9234.5|9219.5|9225.8|9210.8|9234.5|9219.5|9225.6|9205.3|1
1630564040000|2021-09-02 06:27:20|9225.3|9210.3|9223.8|9208.8|9225.3|9210.3|9223.8|9208.8|0
1630564090000|2021-09-02 06:28:10|9223.6|9208.6|9222.6|9207.6|9223.6|9208.6|9222.3|9207.3|1
1630564100000|2021-09-02 06:28:20|9223.3|9208.3|9224.3|9209.3|9224.3|9209.3|9223.3|9208.3|1
1630564110000|2021-09-02 06:28:30|9224.9|9209.9|9225.1|9210.1|9225.8|9210.8|9224.5|9209.5|2
1630564120000|2021-09-02 06:28:40|9225.3|9210.3|9225.5|9210.5|9225.9|9210.9|9225.3|9210.3|1
1630564130000|2021-09-02 06:28:50|9225.3|9210.3|9225.8|9210.8|9225.8|9210.8|9225.3|9210.3|1
1630564140000|2021-09-02 06:29:00|9225.5|9210.5|9225.3|9210.3|9225.9|9210.9|9225.3|9210.3|2
1630564150000|2021-09-02 06:29:10|9225.7|9210.7|9227.3|9212.3|9228.3|9213.3|9225.7|9210.7|2
1630564180000|2021-09-02 06:29:40|9226.8|9211.8|9225.3|9210.3|9229.1|9211.8|9224.3|9203.8|0
1630564190000|2021-09-02 06:29:50|9225.5|9210.5|9225.3|9210.3|9231.3|9211|9223.8|9206.3|2
1630564200000|2021-09-02 06:30:00|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1630564210000|2021-09-02 06:30:10|9224.5|9209.5|9224.2|9209.2|9224.8|9209.8|9223.3|9208.3|0
1630564220000|2021-09-02 06:30:20|9223.8|9208.8|9223.9|9208.9|9224.3|9209.3|9223.8|9208.8|0
1630564230000|2021-09-02 06:30:30|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|0
1630564250000|2021-09-02 06:30:50|9224.7|9209.7|9223.6|9208.6|9231.5|9212.8|9223.3|9206.5|3
1630564260000|2021-09-02 06:31:00|9223.8|9208.8|9225.8|9210.8|9226.3|9211.3|9223.8|9208.8|1
1630564270000|2021-09-02 06:31:10|9226.1|9211.1|9225.8|9210.8|9226.3|9211.3|9225.8|9210.8|1
1630564290000|2021-09-02 06:31:30|9225.5|9210.5|9224.8|9209.8|9229.3|9210.8|9224.8|9204.3|1
1630564300000|2021-09-02 06:31:40|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|0
1630564320000|2021-09-02 06:32:00|9225.5|9210.5|9230|9215|9230|9215|9225.5|9210.5|3
1630564330000|2021-09-02 06:32:10|9230.8|9215.8|9234.3|9209.3|9234.3|9215.8|9229.3|9207.7|7
1630564340000|2021-09-02 06:32:20|||||||||1
1630564370000|2021-09-02 06:32:50|9233.8|9208.8|9233.8|9208.8|9233.8|9208.8|9233.8|9208.8|0
1630564390000|2021-09-02 06:33:10|9234.4|9209.4|9232.1|9217.1|9235.1|9217.1|9230.1|9209.4|11
1630564400000|2021-09-02 06:33:20|9232.6|9217.6|9232.3|9217.3|9235.3|9218.3|9230.8|9210.3|15
1630564410000|2021-09-02 06:33:30|9232.5|9217.5|9235.3|9210.3|9235.3|9217.5|9232.5|9210.3|1
1630564460000|2021-09-02 06:34:20|9230.8|9215.8|9231.8|9216.8|9232.8|9217.8|9230.8|9215.8|12
1630564480000|2021-09-02 06:34:40|||||||||1
1630564530000|2021-09-02 06:35:30|9230.9|9215.9|9230.4|9215.4|9230.9|9215.9|9230.4|9215.4|1
1630564540000|2021-09-02 06:35:40|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1630564560000|2021-09-02 06:36:00|9234.6|9209.6|9230.8|9215.8|9234.6|9216.3|9230.8|9209.1|1
1630564570000|2021-09-02 06:36:10|9231.1|9216.1|9231.3|9216.3|9231.3|9216.3|9231.1|9216.1|1
1630564590000|2021-09-02 06:36:30|9230.8|9215.8|9234.3|9219.3|9234.3|9219.3|9230.8|9215.8|4
1630564600000|2021-09-02 06:36:40|||||||||5
1630564620000|2021-09-02 06:37:00|||||||||8
1630564630000|2021-09-02 06:37:10|9237.8|9222.8|9238.6|9223.6|9238.6|9223.6|9236.3|9221.3|8
1630564640000|2021-09-02 06:37:20|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1630564650000|2021-09-02 06:37:30|9238|9223|9239.6|9224.6|9239.6|9224.6|9238|9223|1
1630564660000|2021-09-02 06:37:40|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|7
1630564670000|2021-09-02 06:37:50|||||||||2
1630564680000|2021-09-02 06:38:00|||||||||8
1630564690000|2021-09-02 06:38:10|||||||||2
1630564710000|2021-09-02 06:38:30|||||||||2
1630564730000|2021-09-02 06:38:50|||||||||2
1630564740000|2021-09-02 06:39:00|||||||||14
1630564750000|2021-09-02 06:39:10|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9239.8|9224.8|10
1630564760000|2021-09-02 06:39:20|9240|9225|9240.3|9225.3|9240.3|9225.3|9239.8|9224.8|4
1630564800000|2021-09-02 06:40:00|||||||||8
1630564810000|2021-09-02 06:40:10|||||||||5
1630564820000|2021-09-02 06:40:20|||||||||38
1630564830000|2021-09-02 06:40:30|9240.9|9225.9|9241.3|9226.3|9241.3|9226.3|9240.9|9225.9|28
1630564840000|2021-09-02 06:40:40|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|18
1630564850000|2021-09-02 06:40:50|9244.3|9229.3|9250.2|9235.2|9250.2|9235.2|9244.3|9229.3|12
1630564860000|2021-09-02 06:41:00|9251.1|9236.1|9257.9|9242.9|9257.9|9242.9|9251.1|9236.1|11
1630564870000|2021-09-02 06:41:10|9258.2|9243.2|9263|9248|9263|9248|9258.2|9243.2|15
1630564880000|2021-09-02 06:41:20|9266.6|9251.6|9266.1|9251.1|9266.6|9251.6|9266.1|9251.1|3
1630564890000|2021-09-02 06:41:30|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|3
1630564900000|2021-09-02 06:41:40|9266.8|9251.8|9270.3|9255.3|9270.3|9255.3|9266.8|9251.8|9
1630564910000|2021-09-02 06:41:50|9271.1|9256.1|9272.1|9257.1|9272.8|9257.8|9271.1|9256.1|2
1630564920000|2021-09-02 06:42:00|9272.3|9257.3|9275.9|9260.9|9275.9|9260.9|9272.3|9257.3|2
1630564930000|2021-09-02 06:42:10|9275.7|9260.7|9274.9|9259.9|9275.7|9260.7|9274.9|9259.9|13
1630564940000|2021-09-02 06:42:20|9276.3|9261.3|9276.3|9261.3|9276.3|9261.3|9276.3|9261.3|3
1630564970000|2021-09-02 06:42:50|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|6
1630565000000|2021-09-02 06:43:20|9277|9262|9277|9262|9277|9262|9277|9262|0
1630565010000|2021-09-02 06:43:30|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|2
1630565020000|2021-09-02 06:43:40|9276.7|9261.7|9276.3|9261.3|9276.7|9261.7|9276.3|9261.3|9
1630565030000|2021-09-02 06:43:50|||||||||1
1630565040000|2021-09-02 06:44:00|9275.9|9260.9|9278.4|9263.4|9278.4|9263.4|9272.4|9257.4|8
1630565050000|2021-09-02 06:44:10|9279.1|9264.1|9281.1|9266.1|9281.1|9266.1|9278.6|9263.6|10
1630565060000|2021-09-02 06:44:20|9283.4|9268.4|9283.5|9268.5|9284.7|9269.7|9283.1|9268.1|2
1630565070000|2021-09-02 06:44:30|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1630565120000|2021-09-02 06:45:20|9282.6|9267.6|9281.6|9266.6|9282.6|9267.6|9281.6|9266.6|4
1630565130000|2021-09-02 06:45:30|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|1
1630565160000|2021-09-02 06:46:00|9277.9|9262.9|9274.2|9259.2|9278.1|9263.1|9274.2|9259.2|3
1630565170000|2021-09-02 06:46:10|9275.4|9260.4|9277.1|9262.1|9277.1|9262.1|9275.4|9260.4|0
1630565180000|2021-09-02 06:46:20|9278.7|9263.7|9279.6|9264.6|9279.6|9264.6|9278.7|9263.7|0
1630565200000|2021-09-02 06:46:40|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|1
1630565210000|2021-09-02 06:46:50|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|3
1630565270000|2021-09-02 06:47:50|||||||||1
1630565280000|2021-09-02 06:48:00|9284.6|9269.6|9283.6|9268.6|9284.6|9269.6|9283.1|9268.1|22
1630565290000|2021-09-02 06:48:10|9283.1|9268.1|9279.7|9264.7|9283.6|9268.6|9279.7|9264.7|3
1630565300000|2021-09-02 06:48:20|9279|9264|9272.8|9257.8|9279|9264|9272.8|9257.8|1
1630565310000|2021-09-02 06:48:30|9272.6|9257.6|9270.6|9255.6|9272.6|9257.6|9269|9254|0
1630565320000|2021-09-02 06:48:40|9268.4|9253.4|9269.1|9254.1|9269.1|9254.1|9268.4|9253.4|1
1630565340000|2021-09-02 06:49:00|9276|9261|9280.1|9265.1|9280.1|9265.1|9276|9261|9
1630565350000|2021-09-02 06:49:10|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|7
1630565360000|2021-09-02 06:49:20|||||||||1
1630565370000|2021-09-02 06:49:30|||||||||2
1630565380000|2021-09-02 06:49:40|9285.3|9270.3|9285.1|9270.1|9285.3|9270.3|9285.1|9270.1|3
1630565390000|2021-09-02 06:49:50|||||||||2
1630565400000|2021-09-02 06:50:00|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|2
1630565430000|2021-09-02 06:50:30|||||||||1
1630565470000|2021-09-02 06:51:10|||||||||1
1630565480000|2021-09-02 06:51:20|9285|9270|9284.6|9269.6|9285|9270|9284.6|9269.6|0
1630565500000|2021-09-02 06:51:40|||||||||1
1630565510000|2021-09-02 06:51:50|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|6
1630565520000|2021-09-02 06:52:00|9284.2|9269.2|9284.6|9269.6|9284.6|9269.6|9284.2|9269.2|4
1630565550000|2021-09-02 06:52:30|||||||||1
1630565580000|2021-09-02 06:53:00|9284.3|9269.3|9284.1|9269.1|9284.3|9269.3|9284.1|9269.1|0
1630565590000|2021-09-02 06:53:10|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|1
1630565600000|2021-09-02 06:53:20|9280|9265|9280|9265|9280|9265|9280|9265|10
1630565610000|2021-09-02 06:53:30|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|1
1630565620000|2021-09-02 06:53:40|9281.6|9266.6|9278.5|9263.5|9281.6|9266.6|9278.5|9263.5|38
1630565640000|2021-09-02 06:54:00|9278.1|9263.1|9277.6|9262.6|9278.1|9263.1|9276.6|9261.6|6
1630565650000|2021-09-02 06:54:10|9276.6|9261.6|9278.6|9263.6|9278.6|9263.6|9276.6|9261.6|47
1630565660000|2021-09-02 06:54:20|9278.1|9263.1|9276.1|9261.1|9278.1|9263.1|9276.1|9261.1|0
1630565670000|2021-09-02 06:54:30|9275.6|9260.6|9284.6|9269.6|9284.6|9269.6|9275.1|9260.1|27
1630565680000|2021-09-02 06:54:40|||||||||2
1630565690000|2021-09-02 06:54:50|||||||||7
1630565700000|2021-09-02 06:55:00|||||||||2
1630565720000|2021-09-02 06:55:20|||||||||5
1630565760000|2021-09-02 06:56:00|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1630565770000|2021-09-02 06:56:10|9284.2|9269.2|9284.6|9269.6|9284.6|9269.6|9284.2|9269.2|1
1630565820000|2021-09-02 06:57:00|9286.1|9271.1|9287.7|9272.7|9287.7|9272.7|9286.1|9271.1|3
1630565830000|2021-09-02 06:57:10|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|0
1630565850000|2021-09-02 06:57:30|9295.3|9280.3|9296.3|9281.3|9296.3|9281.3|9294.9|9279.9|20
1630565860000|2021-09-02 06:57:40|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1630565870000|2021-09-02 06:57:50|9296.8|9281.8|9297.2|9282.2|9297.2|9282.2|9296.8|9281.8|2
1630565880000|2021-09-02 06:58:00|9296.8|9281.8|9294.7|9279.7|9296.8|9281.8|9294.7|9279.7|0
1630565900000|2021-09-02 06:58:20|9295.1|9280.1|9295.7|9280.7|9295.7|9280.7|9295.1|9280.1|1
1630565920000|2021-09-02 06:58:40|9295.2|9280.2|9292.3|9277.3|9295.2|9280.2|9292.3|9277.3|5
1630565930000|2021-09-02 06:58:50|9291|9276|9289.7|9274.7|9291|9276|9289.7|9274.7|0
1630565940000|2021-09-02 06:59:00|9289|9274|9288.7|9273.7|9290|9275|9288.2|9273.2|2
1630565950000|2021-09-02 06:59:10|9288.4|9273.4|9288.7|9273.7|9289.2|9274.2|9288.2|9273.2|0
1630565960000|2021-09-02 06:59:20|9289|9274|9289.2|9274.2|9289.2|9274.2|9289|9274|0
1630565980000|2021-09-02 06:59:40|9291.2|9276.2|9290.7|9275.7|9291.2|9276.2|9290.7|9275.7|6
1630565990000|2021-09-02 06:59:50|9290.1|9275.1|9290.1|9275.1|9290.7|9275.7|9289.7|9274.7|0
1630566000000|2021-09-02 07:00:00|9289.7|9274.7|9290.2|9275.2|9290.2|9275.2|9289.7|9274.7|0
1630566020000|2021-09-02 07:00:20|9290.1|9275.1|9290.1|9275.1|9290.4|9275.4|9290.1|9275.1|0
1630566040000|2021-09-02 07:00:40|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|0
1630566050000|2021-09-02 07:00:50|9288.3|9273.3|9287.1|9272.1|9288.3|9273.3|9287.1|9272.1|0
1630566060000|2021-09-02 07:01:00|9287.4|9272.4|9286.3|9271.3|9287.4|9272.4|9286.3|9271.3|1
1630566070000|2021-09-02 07:01:10|9286.6|9271.6|9287.2|9272.2|9287.2|9272.2|9286.6|9271.6|0
1630566120000|2021-09-02 07:02:00|9286.9|9271.9|9291.2|9276.2|9291.2|9276.2|9286.7|9271.7|2
1630566130000|2021-09-02 07:02:10|9291.7|9276.7|9286.4|9271.4|9291.7|9276.7|9286.1|9271.1|1
1630566140000|2021-09-02 07:02:20|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|2
1630566160000|2021-09-02 07:02:40|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|0
1630566170000|2021-09-02 07:02:50|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|1
1630566180000|2021-09-02 07:03:00|9285|9270|9284.5|9269.5|9285|9270|9284.5|9269.5|0
1630566190000|2021-09-02 07:03:10|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|0
1630566200000|2021-09-02 07:03:20|9285.2|9270.2|9284.2|9269.2|9285.2|9270.2|9284.2|9269.2|0
1630566210000|2021-09-02 07:03:30|9284.5|9269.5|9283|9268|9284.7|9269.7|9282.7|9267.7|0
1630566230000|2021-09-02 07:03:50|9283.5|9268.5|9283.2|9268.2|9283.5|9268.5|9283.2|9268.2|0
1630566240000|2021-09-02 07:04:00|9281.6|9266.6|9280.7|9265.7|9281.6|9266.6|9280.7|9265.7|0
1630566250000|2021-09-02 07:04:10|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|0
1630566260000|2021-09-02 07:04:20|9278.4|9263.4|9280.9|9265.9|9280.9|9265.9|9278.4|9263.4|1
1630566270000|2021-09-02 07:04:30|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|0
1630566340000|2021-09-02 07:05:40|9282.7|9267.7|9282.4|9267.4|9282.9|9267.9|9282.4|9267.4|0
1630566390000|2021-09-02 07:06:30|9284|9269|9284.9|9269.9|9284.9|9269.9|9284|9269|0
1630566410000|2021-09-02 07:06:50|9285.2|9270.2|9284.9|9269.9|9285.4|9270.4|9284.9|9269.9|0
1630566430000|2021-09-02 07:07:10|9285.9|9270.9|9286.2|9271.2|9286.8|9271.8|9285.9|9270.9|1
1630566450000|2021-09-02 07:07:30|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|0
1630566500000|2021-09-02 07:08:20|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|0
1630566520000|2021-09-02 07:08:40|9285|9270|9283.4|9268.4|9285|9270|9282.4|9267.4|1
1630566570000|2021-09-02 07:09:30|9283.7|9268.7|9284.4|9269.4|9284.4|9269.4|9283.7|9268.7|0
1630566640000|2021-09-02 07:10:40|||||||||1
1630566680000|2021-09-02 07:11:20|9285.4|9270.4|9288.4|9273.4|9288.4|9273.4|9285.4|9270.4|3
1630566870000|2021-09-02 07:14:30|9289.7|9274.7|9289.4|9274.4|9290.4|9275.4|9289.4|9274.4|2
1630566880000|2021-09-02 07:14:40|9287.9|9272.9|9287.9|9272.9|9287.9|9272.9|9287.9|9272.9|0
1630566890000|2021-09-02 07:14:50|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|1
1630566900000|2021-09-02 07:15:00|9289.1|9274.1|9288.9|9273.9|9289.1|9274.1|9288.9|9273.9|0
1630566920000|2021-09-02 07:15:20|9288.4|9273.4|9287.2|9272.2|9288.4|9273.4|9287.2|9272.2|1
1630566940000|2021-09-02 07:15:40|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|0
1630566950000|2021-09-02 07:15:50|9286.6|9271.6|9286.4|9271.4|9286.6|9271.6|9286.4|9271.4|0
1630567010000|2021-09-02 07:16:50|9284.2|9269.2|9282.7|9267.7|9284.2|9269.2|9281.4|9266.4|1
1630567020000|2021-09-02 07:17:00|9282.9|9267.9|9283.4|9268.4|9283.4|9268.4|9282.9|9267.9|0
1630567060000|2021-09-02 07:17:40|9279.7|9264.7|9279.9|9264.9|9279.9|9264.9|9279.7|9264.7|2
1630567080000|2021-09-02 07:18:00|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1630567100000|2021-09-02 07:18:20|9279.7|9264.7|9278.4|9263.4|9279.7|9264.7|9278.4|9263.4|2
1630567120000|2021-09-02 07:18:40|9275.5|9260.5|9275.8|9260.8|9276.1|9261.1|9275.5|9260.5|5
1630567130000|2021-09-02 07:18:50|9276.5|9261.5|9278.9|9263.9|9278.9|9263.9|9276.5|9261.5|1
1630567140000|2021-09-02 07:19:00|9278.3|9263.3|9277.4|9262.4|9278.3|9263.3|9277.4|9262.4|4
1630567160000|2021-09-02 07:19:20|9276.8|9261.8|9275.9|9260.9|9276.9|9261.9|9275.9|9260.9|0
1630567180000|2021-09-02 07:19:40|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1630567190000|2021-09-02 07:19:50|9277|9262|9275.9|9260.9|9277.4|9262.4|9275.9|9260.9|0
1630567240000|2021-09-02 07:20:40|9276.8|9261.8|9277.4|9262.4|9277.4|9262.4|9276.8|9261.8|0
1630567260000|2021-09-02 07:21:00|9276.4|9261.4|9276.1|9261.1|9276.4|9261.4|9276.1|9261.1|0
1630567270000|2021-09-02 07:21:10|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1630567350000|2021-09-02 07:22:30|9272.9|9257.9|9272.9|9257.9|9272.9|9257.9|9272.9|9257.9|2
1630567360000|2021-09-02 07:22:40|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|0
1630567370000|2021-09-02 07:22:50|9272.8|9257.8|9272.4|9257.4|9272.8|9257.8|9272.4|9257.4|0
1630567390000|2021-09-02 07:23:10|9272.7|9257.7|9272.9|9257.9|9272.9|9257.9|9272.7|9257.7|1
1630567410000|2021-09-02 07:23:30|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|2
1630567430000|2021-09-02 07:23:50|9274.7|9259.7|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|0
1630567450000|2021-09-02 07:24:10|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1630567510000|2021-09-02 07:25:10|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1630567530000|2021-09-02 07:25:30|9274.9|9259.9|9275.2|9260.2|9275.2|9260.2|9274.9|9259.9|0
1630567540000|2021-09-02 07:25:40|9275.4|9260.4|9275.2|9260.2|9275.4|9260.4|9274.9|9259.9|0
1630567560000|2021-09-02 07:26:00|9275.7|9260.7|9275.9|9260.9|9275.9|9260.9|9275.7|9260.7|0
1630567680000|2021-09-02 07:28:00|9275.6|9260.6|9273.9|9258.9|9275.6|9260.6|9273.4|9258.4|1
1630567690000|2021-09-02 07:28:10|9273.3|9258.3|9272.9|9257.9|9273.3|9258.3|9272.9|9257.9|0
1630567700000|2021-09-02 07:28:20|9272.4|9257.4|9273.4|9258.4|9273.4|9258.4|9272.4|9257.4|1
1630567740000|2021-09-02 07:29:00|9271.8|9256.8|9272.4|9257.4|9272.4|9257.4|9271.7|9256.7|3
1630567760000|2021-09-02 07:29:20|9271.1|9256.1|9268.9|9253.9|9271.1|9256.1|9268.9|9253.9|2
1630567780000|2021-09-02 07:29:40|||||||||2
1630567800000|2021-09-02 07:30:00|||||||||14
1630567810000|2021-09-02 07:30:10|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1630567860000|2021-09-02 07:31:00|9272.2|9257.2|9272.4|9257.4|9272.9|9257.9|9272.2|9257.2|0
1630567870000|2021-09-02 07:31:10|9272.9|9257.9|9272.9|9257.9|9272.9|9257.9|9272.9|9257.9|0
1630568030000|2021-09-02 07:33:50|9272.3|9257.3|9271.9|9256.9|9272.3|9257.3|9271.9|9256.9|0
1630568040000|2021-09-02 07:34:00|9272.9|9257.9|9274|9259|9274|9259|9272.9|9257.9|1
1630568050000|2021-09-02 07:34:10|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1630568060000|2021-09-02 07:34:20|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1630568070000|2021-09-02 07:34:30|9274.9|9259.9|9275.4|9260.4|9275.4|9260.4|9274.9|9259.9|0
1630568100000|2021-09-02 07:35:00|9275.7|9260.7|9275.9|9260.9|9275.9|9260.9|9275.7|9260.7|0
1630568160000|2021-09-02 07:36:00|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1630568170000|2021-09-02 07:36:10|||||||||1
1630568220000|2021-09-02 07:37:00|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|1
1630568230000|2021-09-02 07:37:10|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1630568290000|2021-09-02 07:38:10|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1630568300000|2021-09-02 07:38:20|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|1
1630568430000|2021-09-02 07:40:30|9275.2|9260.2|9275.7|9260.7|9275.7|9260.7|9275.2|9260.2|6
1630568560000|2021-09-02 07:42:40|9275.5|9260.5|9275.7|9260.7|9275.7|9260.7|9275.2|9260.2|1
1630568610000|2021-09-02 07:43:30|||||||||1
1630568650000|2021-09-02 07:44:10|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1630568700000|2021-09-02 07:45:00|||||||||1
1630568740000|2021-09-02 07:45:40|9278.9|9263.9|9278.7|9263.7|9278.9|9263.9|9278.7|9263.7|3
1630568750000|2021-09-02 07:45:50|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|1
1630568760000|2021-09-02 07:46:00|9279|9264|9279.4|9264.4|9279.4|9264.4|9279|9264|0
1630568770000|2021-09-02 07:46:10|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|0
1630568790000|2021-09-02 07:46:30|||||||||1
1630568810000|2021-09-02 07:46:50|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|0
1630568820000|2021-09-02 07:47:00|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|0
1630568830000|2021-09-02 07:47:10|9280.2|9265.2|9280.1|9265.1|9280.4|9265.4|9280.1|9265.1|0
1630568840000|2021-09-02 07:47:20|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|1
1630568850000|2021-09-02 07:47:30|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1630568870000|2021-09-02 07:47:50|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|1
1630568880000|2021-09-02 07:48:00|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|1
1630568930000|2021-09-02 07:48:50|9279.6|9264.6|9279.4|9264.4|9279.6|9264.6|9279.4|9264.4|1
1630568950000|2021-09-02 07:49:10|9279.7|9264.7|9279.9|9264.9|9280.4|9265.4|9279.7|9264.7|0
1630568970000|2021-09-02 07:49:30|9279.6|9264.6|9279.4|9264.4|9279.6|9264.6|9279.4|9264.4|0
1630568980000|2021-09-02 07:49:40|9278.5|9263.5|9276.9|9261.9|9278.5|9263.5|9276.9|9261.9|3
1630568990000|2021-09-02 07:49:50|9276.6|9261.6|9276.4|9261.4|9276.6|9261.6|9276.4|9261.4|0
1630569020000|2021-09-02 07:50:20|||||||||1
1630569070000|2021-09-02 07:51:10|||||||||1
1630569110000|2021-09-02 07:51:50|||||||||2
1630569170000|2021-09-02 07:52:50|||||||||1
1630569180000|2021-09-02 07:53:00|9276.9|9261.9|9279.4|9264.4|9280.4|9265.4|9276.9|9261.9|8
1630569200000|2021-09-02 07:53:20|9279|9264|9278.4|9263.4|9279|9264|9278.4|9263.4|9
1630569300000|2021-09-02 07:55:00|9278.1|9263.1|9277.3|9262.3|9278.1|9263.1|9277.3|9262.3|1
1630569310000|2021-09-02 07:55:10|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|1
1630569320000|2021-09-02 07:55:20|9276.2|9261.2|9275.9|9260.9|9276.2|9261.2|9275.9|9260.9|3
1630569360000|2021-09-02 07:56:00|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1630569420000|2021-09-02 07:57:00|9275.9|9260.9|9275.3|9260.3|9275.9|9260.9|9275.3|9260.3|0
1630569430000|2021-09-02 07:57:10|9276.5|9261.5|9278.4|9263.4|9278.9|9263.9|9276.5|9261.5|1
1630569460000|2021-09-02 07:57:40|9278.1|9263.1|9276.4|9261.4|9278.1|9263.1|9276.4|9261.4|1
1630569670000|2021-09-02 08:01:10|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1630569730000|2021-09-02 08:02:10|9277.4|9262.4|9277.7|9262.7|9277.7|9262.7|9277.4|9262.4|0
1630569740000|2021-09-02 08:02:20|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1630569750000|2021-09-02 08:02:30|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1630569760000|2021-09-02 08:02:40|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1630569780000|2021-09-02 08:03:00|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1630569820000|2021-09-02 08:03:40|9278.7|9263.7|9278.9|9263.9|9278.9|9263.9|9278.7|9263.7|0
1630569870000|2021-09-02 08:04:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1630569880000|2021-09-02 08:04:40|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|0
1630569940000|2021-09-02 08:05:40|9278.2|9263.2|9278.4|9263.4|9278.4|9263.4|9278.2|9263.2|0
1630569950000|2021-09-02 08:05:50|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|1
1630569960000|2021-09-02 08:06:00|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1630569970000|2021-09-02 08:06:10|9277.6|9262.6|9277.9|9262.9|9277.9|9262.9|9277.4|9262.4|0
1630569980000|2021-09-02 08:06:20|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1630569990000|2021-09-02 08:06:30|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|0
1630570140000|2021-09-02 08:09:00|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1630570210000|2021-09-02 08:10:10|9277.8|9262.8|9278.7|9263.7|9278.7|9263.7|9277.8|9262.8|1
1630570220000|2021-09-02 08:10:20|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|0
1630570230000|2021-09-02 08:10:30|9280.1|9265.1|9280.7|9265.7|9280.7|9265.7|9280.1|9265.1|1
1630570250000|2021-09-02 08:10:50|||||||||1
1630570600000|2021-09-02 08:16:40|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|1
1630570610000|2021-09-02 08:16:50|9276.4|9261.4|9275.2|9260.2|9276.4|9261.4|9275.2|9260.2|0
1630570620000|2021-09-02 08:17:00|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|3
1630570630000|2021-09-02 08:17:10|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1630570650000|2021-09-02 08:17:30|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|0
1630570660000|2021-09-02 08:17:40|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|0
1630570690000|2021-09-02 08:18:10|9274.7|9259.7|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|0
1630570780000|2021-09-02 08:19:40|9270.3|9255.3|9270.9|9255.9|9271.2|9256.2|9270.3|9255.3|6
1630570790000|2021-09-02 08:19:50|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|0
1630570810000|2021-09-02 08:20:10|9271.8|9256.8|9272.7|9257.7|9272.7|9257.7|9271.8|9256.8|0
1630570820000|2021-09-02 08:20:20|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|1
1630570840000|2021-09-02 08:20:40|9268.3|9253.3|9266.7|9251.7|9268.3|9253.3|9266.7|9251.7|1
1630570890000|2021-09-02 08:21:30|9267.3|9252.3|9267.7|9252.7|9267.7|9252.7|9267.3|9252.3|1
1630570970000|2021-09-02 08:22:50|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|0
1630571030000|2021-09-02 08:23:50|9270.7|9255.7|9272.2|9257.2|9272.2|9257.2|9270.7|9255.7|2
1630571040000|2021-09-02 08:24:00|9270.2|9255.2|9269.2|9254.2|9270.2|9255.2|9269.2|9254.2|1
1630571050000|2021-09-02 08:24:10|9271.7|9256.7|9271.2|9256.2|9271.7|9256.7|9271.2|9256.2|0
1630571060000|2021-09-02 08:24:20|9267.9|9252.9|9268.2|9253.2|9268.7|9253.7|9267.9|9252.9|6
1630571070000|2021-09-02 08:24:30|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|0
1630571080000|2021-09-02 08:24:40|9268.2|9253.2|9267.7|9252.7|9268.2|9253.2|9267.7|9252.7|0
1630571130000|2021-09-02 08:25:30|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1630571140000|2021-09-02 08:25:40|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|0
1630571180000|2021-09-02 08:26:20|9265.1|9250.1|9261.6|9246.6|9265.1|9250.1|9260.8|9245.8|1
1630571190000|2021-09-02 08:26:30|9261.9|9246.9|9258|9243|9261.9|9246.9|9258|9243|5
1630571200000|2021-09-02 08:26:40|9258.6|9243.6|9259.2|9244.2|9259.2|9244.2|9258.5|9243.5|0
1630571210000|2021-09-02 08:26:50|9260.1|9245.1|9264.2|9249.2|9264.2|9249.2|9260.1|9245.1|0
1630571230000|2021-09-02 08:27:10|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|0
1630571240000|2021-09-02 08:27:20|9265.2|9250.2|9265.7|9250.7|9265.7|9250.7|9265.2|9250.2|0
1630571280000|2021-09-02 08:28:00|9265.9|9250.9|9266.4|9251.4|9266.4|9251.4|9265.9|9250.9|0
1630571290000|2021-09-02 08:28:10|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|1
1630571310000|2021-09-02 08:28:30|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1630571340000|2021-09-02 08:29:00|9269.2|9254.2|9269.4|9254.4|9269.4|9254.4|9269.2|9254.2|0
1630571370000|2021-09-02 08:29:30|9270|9255|9271.4|9256.4|9271.4|9256.4|9270|9255|0
1630571380000|2021-09-02 08:29:40|9272.9|9257.9|9273.4|9258.4|9273.4|9258.4|9272.4|9257.4|0
1630571400000|2021-09-02 08:30:00|9273.2|9258.2|9275.2|9260.2|9275.2|9260.2|9273.2|9258.2|6
1630571410000|2021-09-02 08:30:10|9279.2|9264.2|9280.7|9265.7|9280.7|9265.7|9279.2|9264.2|46
1630571430000|2021-09-02 08:30:30|9281.7|9266.7|9280.2|9265.2|9281.7|9266.7|9279.7|9264.7|11
1630571440000|2021-09-02 08:30:40|9281.2|9266.2|9281.7|9266.7|9281.7|9266.7|9280.7|9265.7|7
1630571450000|2021-09-02 08:30:50|9279.7|9264.7|9279.2|9264.2|9279.7|9264.7|9279.2|9264.2|3
1630571460000|2021-09-02 08:31:00|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|1
1630571470000|2021-09-02 08:31:10|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1630571480000|2021-09-02 08:31:20|9280.2|9265.2|9279.7|9264.7|9280.7|9265.7|9279.7|9264.7|1
1630571490000|2021-09-02 08:31:30|9280.6|9265.6|9281.2|9266.2|9281.2|9266.2|9280.6|9265.6|0
1630571500000|2021-09-02 08:31:40|9280.7|9265.7|9280.2|9265.2|9281.7|9266.7|9280.2|9265.2|1
1630571510000|2021-09-02 08:31:50|9279.9|9264.9|9280.2|9265.2|9280.2|9265.2|9279.7|9264.7|0
1630571520000|2021-09-02 08:32:00|9280.8|9265.8|9281.2|9266.2|9281.7|9266.7|9280.8|9265.8|3
1630571560000|2021-09-02 08:32:40|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|2
1630571580000|2021-09-02 08:33:00|9285.7|9270.7|9284.7|9269.7|9285.7|9270.7|9284.7|9269.7|12
1630571600000|2021-09-02 08:33:20|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|0
1630571660000|2021-09-02 08:34:20|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|0
1630571700000|2021-09-02 08:35:00|9285.4|9270.4|9285.2|9270.2|9285.4|9270.4|9285.2|9270.2|0
1630571730000|2021-09-02 08:35:30|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|6
1630571750000|2021-09-02 08:35:50|9282.3|9267.3|9283.2|9268.2|9283.2|9268.2|9282.3|9267.3|0
1630571760000|2021-09-02 08:36:00|9283.5|9268.5|9282.7|9267.7|9283.7|9268.7|9282.7|9267.7|0
1630571820000|2021-09-02 08:37:00|9282.4|9267.4|9282.2|9267.2|9282.4|9267.4|9282.2|9267.2|0
1630571870000|2021-09-02 08:37:50|9285.2|9270.2|9285.7|9270.7|9285.7|9270.7|9285.2|9270.2|2
1630571880000|2021-09-02 08:38:00|9285.5|9270.5|9285.2|9270.2|9285.5|9270.5|9285.2|9270.2|2
1630572000000|2021-09-02 08:40:00|9283.2|9268.2|9287.2|9272.2|9287.2|9272.2|9282.2|9267.2|14
1630572010000|2021-09-02 08:40:10|9286.6|9271.6|9285.2|9270.2|9286.6|9271.6|9285.2|9270.2|0
1630572020000|2021-09-02 08:40:20|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|0
1630572040000|2021-09-02 08:40:40|9285.2|9270.2|9284.9|9269.9|9285.7|9270.7|9284.9|9269.9|0
1630572060000|2021-09-02 08:41:00|9284.7|9269.7|9285.2|9270.2|9285.2|9270.2|9284.7|9269.7|0
1630572070000|2021-09-02 08:41:10|9284.9|9269.9|9284.7|9269.7|9284.9|9269.9|9284.7|9269.7|0
1630572230000|2021-09-02 08:43:50|9285.2|9270.2|9284.9|9269.9|9285.2|9270.2|9284.9|9269.9|0
1630572240000|2021-09-02 08:44:00|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|0
1630572250000|2021-09-02 08:44:10|9285|9270|9285.2|9270.2|9285.2|9270.2|9284.7|9269.7|0
1630572310000|2021-09-02 08:45:10|9285.7|9270.7|9286.3|9271.3|9286.3|9271.3|9285.7|9270.7|1
1630572330000|2021-09-02 08:45:30|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|0
1630572370000|2021-09-02 08:46:10|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1630572460000|2021-09-02 08:47:40|9286.5|9271.5|9286.5|9271.5|9286.7|9271.7|9286.2|9271.2|0
1630572480000|2021-09-02 08:48:00|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|0
1630572550000|2021-09-02 08:49:10|9287.2|9272.2|9289.2|9274.2|9289.2|9274.2|9287.2|9272.2|2
1630572560000|2021-09-02 08:49:20|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|0
1630572570000|2021-09-02 08:49:30|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|1
1630572580000|2021-09-02 08:49:40|9289.7|9274.7|9292.2|9277.2|9293.2|9278.2|9289.7|9274.7|3
1630572590000|2021-09-02 08:49:50|9290.2|9275.2|9289.9|9274.9|9290.2|9275.2|9289.9|9274.9|1
1630572600000|2021-09-02 08:50:00|9289.7|9274.7|9288.7|9273.7|9289.7|9274.7|9288.7|9273.7|0
1630572610000|2021-09-02 08:50:10|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|1
1630572620000|2021-09-02 08:50:20|9286.4|9271.4|9286.1|9271.1|9286.4|9271.4|9286.1|9271.1|1
1630572630000|2021-09-02 08:50:30|9285.1|9270.1|9288.2|9273.2|9288.2|9273.2|9285.1|9270.1|0
1630572650000|2021-09-02 08:50:50|9287.6|9272.6|9287.5|9272.5|9287.6|9272.6|9287.5|9272.5|0
1630572660000|2021-09-02 08:51:00|9287.7|9272.7|9287.7|9272.7|9288|9273|9287.7|9272.7|0
1630572680000|2021-09-02 08:51:20|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|0
1630572710000|2021-09-02 08:51:50|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1630572780000|2021-09-02 08:53:00|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|0
1630572990000|2021-09-02 08:56:30|9292.7|9277.7|9293.7|9278.7|9293.7|9278.7|9292.7|9277.7|2
1630573000000|2021-09-02 08:56:40|9294.5|9279.5|9294|9279|9294.5|9279.5|9294|9279|3
1630573010000|2021-09-02 08:56:50|9294.3|9279.3|9294.5|9279.5|9294.5|9279.5|9294.3|9279.3|0
1630573020000|2021-09-02 08:57:00|9294.8|9279.8|9295.3|9280.3|9295.3|9280.3|9294.8|9279.8|1
1630573030000|2021-09-02 08:57:10|9295|9280|9296.6|9281.6|9296.6|9281.6|9294.8|9279.8|1
1630573050000|2021-09-02 08:57:30|||||||||1
1630573060000|2021-09-02 08:57:40|9297|9282|9297.5|9282.5|9297.5|9282.5|9297|9282|0
1630573070000|2021-09-02 08:57:50|9297.8|9282.8|9298|9283|9298|9283|9297.8|9282.8|0
1630573090000|2021-09-02 08:58:10|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|2
1630573130000|2021-09-02 08:58:50|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|7
1630573150000|2021-09-02 08:59:10|||||||||1
1630573170000|2021-09-02 08:59:30|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|0
1630573190000|2021-09-02 08:59:50|||||||||5
1630573200000|2021-09-02 09:00:00|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1630573210000|2021-09-02 09:00:10|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|23
1630573230000|2021-09-02 09:00:30|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1630573240000|2021-09-02 09:00:40|||||||||1
1630573250000|2021-09-02 09:00:50|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|2
1630573270000|2021-09-02 09:01:10|||||||||8
1630573350000|2021-09-02 09:02:30|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630573380000|2021-09-02 09:03:00|9299.1|9284.1|9305.4|9290.4|9305.4|9290.4|9299.1|9284.1|39
1630573400000|2021-09-02 09:03:20|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|0
1630573410000|2021-09-02 09:03:30|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1630573430000|2021-09-02 09:03:50|||||||||5
1630573440000|2021-09-02 09:04:00|||||||||3
1630573450000|2021-09-02 09:04:10|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|0
1630573480000|2021-09-02 09:04:40|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|0
1630573510000|2021-09-02 09:05:10|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|6
1630573520000|2021-09-02 09:05:20|9302.8|9287.8|9303.1|9288.1|9303.1|9288.1|9302.8|9287.8|1
1630573530000|2021-09-02 09:05:30|9302.8|9287.8|9301.7|9286.7|9302.8|9287.8|9301.7|9286.7|1
1630573550000|2021-09-02 09:05:50|9301.4|9286.4|9300.8|9285.8|9301.4|9286.4|9300.8|9285.8|1
1630573570000|2021-09-02 09:06:10|9300.5|9285.5|9295.7|9280.7|9300.5|9285.5|9295.7|9280.7|8
1630573580000|2021-09-02 09:06:20|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|0
1630573590000|2021-09-02 09:06:30|9296|9281|9298.3|9283.3|9298.3|9283.3|9295|9280|2
1630573600000|2021-09-02 09:06:40|9298.6|9283.6|9298.5|9283.5|9299.3|9284.3|9298.5|9283.5|2
1630573610000|2021-09-02 09:06:50|9298.8|9283.8|9298.3|9283.3|9298.8|9283.8|9298.3|9283.3|0
1630573620000|2021-09-02 09:07:00|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1630573630000|2021-09-02 09:07:10|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630573660000|2021-09-02 09:07:40|9299.1|9284.1|9299.3|9284.3|9299.3|9284.3|9299.1|9284.1|0
1630573670000|2021-09-02 09:07:50|||||||||1
1630573690000|2021-09-02 09:08:10|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|0
1630573700000|2021-09-02 09:08:20|9300|9285|9300.3|9285.3|9300.3|9285.3|9300|9285|1
1630573720000|2021-09-02 09:08:40|9300.5|9285.5|9301.1|9286.1|9301.1|9286.1|9300.5|9285.5|1
1630573730000|2021-09-02 09:08:50|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|1
1630573760000|2021-09-02 09:09:20|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|0
1630573780000|2021-09-02 09:09:40|9302.6|9287.6|9304.9|9289.9|9304.9|9289.9|9302.6|9287.6|2
1630573800000|2021-09-02 09:10:00|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1630573810000|2021-09-02 09:10:10|9301.7|9286.7|9302.6|9287.6|9302.6|9287.6|9301.7|9286.7|3
1630573820000|2021-09-02 09:10:20|9301.7|9286.7|9301.1|9286.1|9301.7|9286.7|9300.8|9285.8|0
1630573830000|2021-09-02 09:10:30|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1630573900000|2021-09-02 09:11:40|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|0
1630573940000|2021-09-02 09:12:20|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|1
1630574130000|2021-09-02 09:15:30|9298.4|9283.4|9297.6|9282.6|9298.4|9283.4|9297.6|9282.6|5
1630574140000|2021-09-02 09:15:40|9298.4|9283.4|9298.4|9283.4|9299.2|9284.2|9298.4|9283.4|0
1630574150000|2021-09-02 09:15:50|9298.9|9283.9|9299.2|9284.2|9299.5|9284.5|9298.4|9283.4|0
1630574160000|2021-09-02 09:16:00|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|0
1630574180000|2021-09-02 09:16:20|9298.2|9283.2|9298|9283|9298.2|9283.2|9298|9283|0
1630574190000|2021-09-02 09:16:30|9298.2|9283.2|9296.9|9281.9|9298.2|9283.2|9296.9|9281.9|1
1630574200000|2021-09-02 09:16:40|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|6
1630574210000|2021-09-02 09:16:50|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|0
1630574220000|2021-09-02 09:17:00|9293.6|9278.6|9293.2|9278.2|9293.6|9278.6|9293.2|9278.2|0
1630574240000|2021-09-02 09:17:20|9293.6|9278.6|9294.6|9279.6|9294.6|9279.6|9293.6|9278.6|1
1630574270000|2021-09-02 09:17:50|9295.4|9280.4|9294.9|9279.9|9295.4|9280.4|9294.7|9279.7|0
1630574280000|2021-09-02 09:18:00|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|0
1630574330000|2021-09-02 09:18:50|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|1
1630574340000|2021-09-02 09:19:00|9297.8|9282.8|9297.5|9282.5|9297.8|9282.8|9297.2|9282.2|0
1630574390000|2021-09-02 09:19:50|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1630574470000|2021-09-02 09:21:10|9296.9|9281.9|9297.5|9282.5|9297.5|9282.5|9296.9|9281.9|4
1630574480000|2021-09-02 09:21:20|9297|9282|9297|9282|9297|9282|9297|9282|0
1630574500000|2021-09-02 09:21:40|9297.3|9282.3|9297.5|9282.5|9297.5|9282.5|9297.3|9282.3|0
1630574520000|2021-09-02 09:22:00|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1630574530000|2021-09-02 09:22:10|9297.2|9282.2|9297.8|9282.8|9297.8|9282.8|9295.9|9280.9|1
1630574550000|2021-09-02 09:22:30|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|1
1630574590000|2021-09-02 09:23:10|9298.5|9283.5|9299.3|9284.3|9299.3|9284.3|9298.5|9283.5|1
1630574600000|2021-09-02 09:23:20|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|2
1630574610000|2021-09-02 09:23:30|9302.1|9287.1|9300.9|9285.9|9302.1|9287.1|9300.9|9285.9|2
1630574620000|2021-09-02 09:23:40|9298.4|9283.4|9294|9279|9298.4|9283.4|9294|9279|7
1630574630000|2021-09-02 09:23:50|9294.7|9279.7|9296.7|9281.7|9296.7|9281.7|9294.7|9279.7|0
1630574640000|2021-09-02 09:24:00|9296.5|9281.5|9297.3|9282.3|9297.3|9282.3|9296.5|9281.5|0
1630574660000|2021-09-02 09:24:20|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|0
1630574670000|2021-09-02 09:24:30|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|0
1630574680000|2021-09-02 09:24:40|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1630574710000|2021-09-02 09:25:10|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1630574810000|2021-09-02 09:26:50|9297.3|9282.3|9300.4|9285.4|9300.7|9285.7|9297.3|9282.3|1
1630574820000|2021-09-02 09:27:00|9300.7|9285.7|9301.3|9286.3|9301.3|9286.3|9300.7|9285.7|0
1630574830000|2021-09-02 09:27:10|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1630574850000|2021-09-02 09:27:30|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1630574890000|2021-09-02 09:28:10|9300.4|9285.4|9300|9285|9300.4|9285.4|9300|9285|0
1630574910000|2021-09-02 09:28:30|9299|9284|9301.6|9286.6|9301.6|9286.6|9299|9284|0
1630574940000|2021-09-02 09:29:00|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|0
1630575000000|2021-09-02 09:30:00|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1630575050000|2021-09-02 09:30:50|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|0
1630575060000|2021-09-02 09:31:00|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|1
1630575170000|2021-09-02 09:32:50|9297.9|9282.9|9299|9284|9299|9284|9297.9|9282.9|9
1630575180000|2021-09-02 09:33:00|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|0
1630575190000|2021-09-02 09:33:10|||||||||1
1630575210000|2021-09-02 09:33:30|9299|9284|9299|9284|9299|9284|9299|9284|0
1630575270000|2021-09-02 09:34:30|9299.5|9284.5|9298.7|9283.7|9299.5|9284.5|9296.4|9281.4|9
1630575280000|2021-09-02 09:34:40|9298.5|9283.5|9299.3|9284.3|9299.3|9284.3|9298.5|9283.5|0
1630575430000|2021-09-02 09:37:10|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|0
1630575440000|2021-09-02 09:37:20|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|0
1630575450000|2021-09-02 09:37:30|9299.6|9284.6|9299.1|9284.1|9299.6|9284.6|9299.1|9284.1|0
1630575540000|2021-09-02 09:39:00|9298.8|9283.8|9301.6|9286.6|9301.6|9286.6|9298.6|9283.6|1
1630575570000|2021-09-02 09:39:30|9302|9287|9304.2|9289.2|9304.2|9289.2|9302|9287|1
1630575580000|2021-09-02 09:39:40|9304.4|9289.4|9304|9289|9304.4|9289.4|9304|9289|0
1630575590000|2021-09-02 09:39:50|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|0
1630575600000|2021-09-02 09:40:00|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|0
1630575660000|2021-09-02 09:41:00|9305.2|9290.2|9305.4|9290.4|9305.4|9290.4|9305.2|9290.2|0
1630575720000|2021-09-02 09:42:00|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|0
1630575780000|2021-09-02 09:43:00|9305.5|9290.5|9305.4|9290.4|9305.5|9290.5|9305.4|9290.4|6
1630575790000|2021-09-02 09:43:10|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|0
1630575810000|2021-09-02 09:43:30|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1630575940000|2021-09-02 09:45:40|||||||||2
1630575960000|2021-09-02 09:46:00|9305.7|9290.7|9305.9|9290.9|9305.9|9290.9|9305.7|9290.7|0
1630575990000|2021-09-02 09:46:30|9306|9291|9306.4|9291.4|9306.4|9291.4|9306|9291|3
1630576090000|2021-09-02 09:48:10|||||||||1
1630576110000|2021-09-02 09:48:30|9304|9289|9304|9289|9304|9289|9304|9289|5
1630576120000|2021-09-02 09:48:40|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1630576160000|2021-09-02 09:49:20|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|0
1630576260000|2021-09-02 09:51:00|9304|9289|9304|9289|9304|9289|9304|9289|7
1630576270000|2021-09-02 09:51:10|9304.2|9289.2|9304|9289|9304.2|9289.2|9304|9289|2
1630576300000|2021-09-02 09:51:40|9304.2|9289.2|9304|9289|9304.2|9289.2|9304|9289|11
1630576310000|2021-09-02 09:51:50|9303.4|9288.4|9303.2|9288.2|9303.4|9288.4|9303.2|9288.2|0
1630576320000|2021-09-02 09:52:00|9303.4|9288.4|9300.7|9285.7|9303.4|9288.4|9300.7|9285.7|18
1630576330000|2021-09-02 09:52:10|9300.9|9285.9|9302|9287|9302|9287|9300.9|9285.9|0
1630576360000|2021-09-02 09:52:40|9301.9|9286.9|9301.2|9286.2|9301.9|9286.9|9301.2|9286.2|3
1630576370000|2021-09-02 09:52:50|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|1
1630576380000|2021-09-02 09:53:00|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1630576390000|2021-09-02 09:53:10|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1630576410000|2021-09-02 09:53:30|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1630576500000|2021-09-02 09:55:00|9298|9283|9298|9283|9298|9283|9298|9283|1
1630576510000|2021-09-02 09:55:10|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|9297.6|9282.6|0
1630576520000|2021-09-02 09:55:20|9297.1|9282.1|9297.6|9282.6|9297.6|9282.6|9297.1|9282.1|0
1630576740000|2021-09-02 09:59:00|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|1
1630576760000|2021-09-02 09:59:20|9297.1|9282.1|9297.3|9282.3|9297.3|9282.3|9297.1|9282.1|0
1630576920000|2021-09-02 10:02:00|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1630576930000|2021-09-02 10:02:10|9296|9281|9294.8|9279.8|9296|9281|9294.8|9279.8|4
1630576950000|2021-09-02 10:02:30|9294.2|9279.2|9293.8|9278.8|9294.2|9279.2|9293.8|9278.8|1
1630576960000|2021-09-02 10:02:40|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|2
1630577020000|2021-09-02 10:03:40|9295.6|9280.6|9296.3|9281.3|9296.3|9281.3|9295.6|9280.6|0
1630577160000|2021-09-02 10:06:00|9297.2|9282.2|9297.6|9282.6|9297.6|9282.6|9297.2|9282.2|0
1630577200000|2021-09-02 10:06:40|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|0
1630577210000|2021-09-02 10:06:50|9298.3|9283.3|9298.7|9283.7|9298.7|9283.7|9298.3|9283.3|0
1630577220000|2021-09-02 10:07:00|9299|9284|9299.5|9284.5|9299.5|9284.5|9299|9284|0
1630577280000|2021-09-02 10:08:00|9299.8|9284.8|9300|9285|9300.3|9285.3|9299.8|9284.8|0
1630577310000|2021-09-02 10:08:30|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1630577340000|2021-09-02 10:09:00|9300.2|9285.2|9299.8|9284.8|9300.2|9285.2|9299.2|9284.2|1
1630577350000|2021-09-02 10:09:10|9300|9285|9300|9285|9300|9285|9300|9285|0
1630577370000|2021-09-02 10:09:30|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1630577400000|2021-09-02 10:10:00|9300|9285|9300|9285|9300|9285|9300|9285|1
1630577410000|2021-09-02 10:10:10|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|0
1630577500000|2021-09-02 10:11:40|||||||||1
1630577520000|2021-09-02 10:12:00|||||||||1
1630577530000|2021-09-02 10:12:10|||||||||1
1630577570000|2021-09-02 10:12:50|9300|9285|9300|9285|9300|9285|9300|9285|0
1630577580000|2021-09-02 10:13:00|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1630577720000|2021-09-02 10:15:20|||||||||1
1630577780000|2021-09-02 10:16:20|9301.3|9286.3|9301.8|9286.8|9301.8|9286.8|9301.3|9286.3|0
1630577810000|2021-09-02 10:16:50|9302.5|9287.5|9302.8|9287.8|9302.8|9287.8|9302.5|9287.5|1
1630577820000|2021-09-02 10:17:00|9303.2|9288.2|9303|9288|9303.3|9288.3|9303|9288|4
1630577830000|2021-09-02 10:17:10|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303|9288|0
1630577860000|2021-09-02 10:17:40|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|0
1630577880000|2021-09-02 10:18:00|9303.2|9288.2|9303.7|9288.7|9303.7|9288.7|9303.2|9288.2|0
1630577910000|2021-09-02 10:18:30|9302.2|9287.2|9301.9|9286.9|9302.2|9287.2|9301.9|9286.9|4
1630577930000|2021-09-02 10:18:50|9302.2|9287.2|9302.7|9287.7|9302.7|9287.7|9302.2|9287.2|0
1630577950000|2021-09-02 10:19:10|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|0
1630578030000|2021-09-02 10:20:30|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|4
1630578040000|2021-09-02 10:20:40|9298.7|9283.7|9301|9286|9301|9286|9298.7|9283.7|0
1630578060000|2021-09-02 10:21:00|9300.2|9285.2|9299.9|9284.9|9300.2|9285.2|9299.9|9284.9|0
1630578100000|2021-09-02 10:21:40|9300.5|9285.5|9300.7|9285.7|9300.7|9285.7|9300.5|9285.5|0
1630578120000|2021-09-02 10:22:00|9301.3|9286.3|9301.7|9286.7|9301.7|9286.7|9301.3|9286.3|0
1630578130000|2021-09-02 10:22:10|||||||||1
1630578140000|2021-09-02 10:22:20|9302.3|9287.3|9302.5|9287.5|9302.5|9287.5|9302.3|9287.3|0
1630578160000|2021-09-02 10:22:40|||||||||2
1630578230000|2021-09-02 10:23:50|9303|9288|9303|9288|9303|9288|9303|9288|0
1630578300000|2021-09-02 10:25:00|9302.5|9287.5|9303|9288|9303|9288|9302.5|9287.5|0
1630578340000|2021-09-02 10:25:40|9302.1|9287.1|9301.5|9286.5|9302.1|9287.1|9301.5|9286.5|0
1630578350000|2021-09-02 10:25:50|||||||||1
1630578370000|2021-09-02 10:26:10|9302.5|9287.5|9302.8|9287.8|9302.8|9287.8|9302.5|9287.5|8
1630578380000|2021-09-02 10:26:20|9302.7|9287.7|9301.5|9286.5|9302.7|9287.7|9301.5|9286.5|2
1630578390000|2021-09-02 10:26:30|9302|9287|9302.3|9287.3|9302.3|9287.3|9302|9287|0
1630578400000|2021-09-02 10:26:40|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|0
1630578420000|2021-09-02 10:27:00|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|2
1630578440000|2021-09-02 10:27:20|9300.8|9285.8|9301|9286|9301|9286|9300.8|9285.8|0
1630578450000|2021-09-02 10:27:30|9301.3|9286.3|9301.5|9286.5|9301.5|9286.5|9301.3|9286.3|0
1630578470000|2021-09-02 10:27:50|9302.2|9287.2|9302.3|9287.3|9302.3|9287.3|9302.2|9287.2|0
1630578530000|2021-09-02 10:28:50|9302|9287|9302|9287|9302|9287|9302|9287|0
1630578540000|2021-09-02 10:29:00|9302.3|9287.3|9302.5|9287.5|9302.5|9287.5|9302.3|9287.3|0
1630578630000|2021-09-02 10:30:30|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|0
1630578690000|2021-09-02 10:31:30|9302.5|9287.5|9303|9288|9303|9288|9302.5|9287.5|0
1630578720000|2021-09-02 10:32:00|9302.5|9287.5|9303|9288|9303|9288|9302.5|9287.5|0
1630578740000|2021-09-02 10:32:20|9299.7|9284.7|9298.5|9283.5|9299.7|9284.7|9298.5|9283.5|14
1630578750000|2021-09-02 10:32:30|9299.2|9284.2|9299.2|9284.2|9299.5|9284.5|9299.2|9284.2|0
1630578760000|2021-09-02 10:32:40|9298.5|9283.5|9298.5|9283.5|9299|9284|9298.5|9283.5|0
1630578780000|2021-09-02 10:33:00|9299|9284|9299|9284|9299|9284|9299|9284|0
1630578790000|2021-09-02 10:33:10|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1630578840000|2021-09-02 10:34:00|9298.8|9283.8|9300.7|9285.7|9300.8|9285.8|9298.8|9283.8|5
1630578850000|2021-09-02 10:34:10|9300.5|9285.5|9301|9286|9301|9286|9300.5|9285.5|0
1630578860000|2021-09-02 10:34:20|9301.3|9286.3|9302.6|9287.6|9302.6|9287.6|9301|9286|1
1630578870000|2021-09-02 10:34:30|9303|9288|9304.5|9289.5|9304.5|9289.5|9303|9288|0
1630578890000|2021-09-02 10:34:50|||||||||4
1630578900000|2021-09-02 10:35:00|9305|9290|9305.3|9290.3|9305.3|9290.3|9305|9290|3
1630578960000|2021-09-02 10:36:00|9305.6|9290.6|9305.8|9290.8|9305.8|9290.8|9305.6|9290.6|0
1630579000000|2021-09-02 10:36:40|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|6
1630579070000|2021-09-02 10:37:50|9304.6|9289.6|9303.3|9288.3|9304.6|9289.6|9302.8|9287.8|1
1630579100000|2021-09-02 10:38:20|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|0
1630579130000|2021-09-02 10:38:50|9304.3|9289.3|9304.5|9289.5|9304.5|9289.5|9304.3|9289.3|0
1630579210000|2021-09-02 10:40:10|9301.7|9286.7|9299.5|9284.5|9301.7|9286.7|9299.5|9284.5|17
1630579220000|2021-09-02 10:40:20|9301|9286|9301|9286|9301|9286|9301|9286|0
1630579230000|2021-09-02 10:40:30|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|0
1630579240000|2021-09-02 10:40:40|9297.6|9282.6|9297.5|9282.5|9297.6|9282.6|9296.6|9281.6|13
1630579270000|2021-09-02 10:41:10|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1630579380000|2021-09-02 10:43:00|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1630579530000|2021-09-02 10:45:30|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630579570000|2021-09-02 10:46:10|9298.5|9283.5|9295.2|9280.2|9298.5|9283.5|9295.2|9280.2|7
1630579580000|2021-09-02 10:46:20|9295.8|9280.8|9295.9|9280.9|9296.2|9281.2|9295.8|9280.8|1
1630579590000|2021-09-02 10:46:30|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|0
1630579600000|2021-09-02 10:46:40|9296|9281|9296.2|9281.2|9296.2|9281.2|9296|9281|0
1630579610000|2021-09-02 10:46:50|9296.5|9281.5|9295.7|9280.7|9296.5|9281.5|9295.7|9280.7|0
1630579640000|2021-09-02 10:47:20|9296.2|9281.2|9296.5|9281.5|9296.5|9281.5|9296.2|9281.2|0
1630579680000|2021-09-02 10:48:00|9296|9281|9296|9281|9296|9281|9296|9281|0
1630579710000|2021-09-02 10:48:30|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|1
1630579750000|2021-09-02 10:49:10|9293.1|9278.1|9293.3|9278.3|9293.3|9278.3|9292.1|9277.1|3
1630579770000|2021-09-02 10:49:30|9292.3|9277.3|9293.3|9278.3|9293.3|9278.3|9292.3|9277.3|0
1630579780000|2021-09-02 10:49:40|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|0
1630579810000|2021-09-02 10:50:10|9296|9281|9297.3|9282.3|9297.3|9282.3|9296|9281|0
1630579840000|2021-09-02 10:50:40|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1630579850000|2021-09-02 10:50:50|9298.1|9283.1|9298.6|9283.6|9298.6|9283.6|9298.1|9283.1|0
1630579860000|2021-09-02 10:51:00|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630579870000|2021-09-02 10:51:10|9298.2|9283.2|9297.8|9282.8|9298.2|9283.2|9297.8|9282.8|0
1630579880000|2021-09-02 10:51:20|9298.1|9283.1|9298.3|9283.3|9298.3|9283.3|9298.1|9283.1|0
1630579890000|2021-09-02 10:51:30|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630580050000|2021-09-02 10:54:10|9295|9280|9290.5|9275.5|9295|9280|9290.5|9275.5|7
1630580060000|2021-09-02 10:54:20|9291.8|9276.8|9291.1|9276.1|9296.3|9281.3|9291.1|9276.1|2
1630580070000|2021-09-02 10:54:30|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|0
1630580100000|2021-09-02 10:55:00|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|0
1630580110000|2021-09-02 10:55:10|9291.1|9276.1|9293|9278|9293|9278|9291.1|9276.1|1
1630580170000|2021-09-02 10:56:10|9296|9281|9296|9281|9296.5|9281.5|9296|9281|1
1630580190000|2021-09-02 10:56:30|9296.3|9281.3|9296.5|9281.5|9296.5|9281.5|9296.3|9281.3|0
1630580210000|2021-09-02 10:56:50|9297|9282|9298|9283|9298|9283|9297|9282|1
1630580280000|2021-09-02 10:58:00|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|1
1630580290000|2021-09-02 10:58:10|9297|9282|9297|9282|9297|9282|9297|9282|0
1630580330000|2021-09-02 10:58:50|9292.6|9277.6|9292.3|9277.3|9292.6|9277.6|9292|9277|4
1630580340000|2021-09-02 10:59:00|9292.5|9277.5|9290.8|9275.8|9292.5|9277.5|9290.8|9275.8|0
1630580400000|2021-09-02 11:00:00|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|6
1630580490000|2021-09-02 11:01:30|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1630580520000|2021-09-02 11:02:00|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|1
1630580600000|2021-09-02 11:03:20|||||||||1
1630580650000|2021-09-02 11:04:10|9290.8|9275.8|9291.1|9276.1|9291.1|9276.1|9290.8|9275.8|2
1630580770000|2021-09-02 11:06:10|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|0
1630580810000|2021-09-02 11:06:50|||||||||1
1630580920000|2021-09-02 11:08:40|||||||||1
1630580930000|2021-09-02 11:08:50|||||||||1
1630580970000|2021-09-02 11:09:30|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|0
1630580980000|2021-09-02 11:09:40|9290.9|9275.9|9291.6|9276.6|9291.6|9276.6|9290.9|9275.9|0
1630581000000|2021-09-02 11:10:00|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|0
1630581010000|2021-09-02 11:10:10|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|0
1630581020000|2021-09-02 11:10:20|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|7
1630581030000|2021-09-02 11:10:30|9291.4|9276.4|9290.8|9275.8|9291.4|9276.4|9290.8|9275.8|1
1630581040000|2021-09-02 11:10:40|9286.1|9271.1|9287.1|9272.1|9287.5|9272.5|9286.1|9271.1|13
1630581050000|2021-09-02 11:10:50|9287.8|9272.8|9287.4|9272.4|9287.9|9272.9|9287.4|9272.4|0
1630581090000|2021-09-02 11:11:30|9287.6|9272.6|9287.4|9272.4|9288.6|9273.6|9287.4|9272.4|1
1630581110000|2021-09-02 11:11:50|9285.9|9270.9|9284.3|9269.3|9285.9|9270.9|9284.3|9269.3|6
1630581120000|2021-09-02 11:12:00|9284|9269|9283.9|9268.9|9285.4|9270.4|9283.9|9268.9|2
1630581160000|2021-09-02 11:12:40|||||||||1
1630581270000|2021-09-02 11:14:30|9284.9|9269.9|9284.9|9269.9|9284.9|9269.9|9284.9|9269.9|1
1630581320000|2021-09-02 11:15:20|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|0
1630581340000|2021-09-02 11:15:40|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|0
1630581350000|2021-09-02 11:15:50|9285.8|9270.8|9283.9|9268.9|9285.8|9270.8|9283.9|9268.9|0
1630581420000|2021-09-02 11:17:00|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|2
1630581430000|2021-09-02 11:17:10|9281.1|9266.1|9280.6|9265.6|9281.1|9266.1|9280.6|9265.6|1
1630581440000|2021-09-02 11:17:20|9281|9266|9281.6|9266.6|9281.6|9266.6|9281|9266|1
1630581470000|2021-09-02 11:17:50|9281.4|9266.4|9281.1|9266.1|9281.4|9266.4|9281.1|9266.1|6
1630581480000|2021-09-02 11:18:00|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|1
1630581490000|2021-09-02 11:18:10|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1630581510000|2021-09-02 11:18:30|||||||||1
1630581540000|2021-09-02 11:19:00|9281.6|9266.6|9283.6|9268.6|9283.6|9268.6|9281.6|9266.6|8
1630581550000|2021-09-02 11:19:10|9283.8|9268.8|9285.1|9270.1|9285.1|9270.1|9283.6|9268.6|1
1630581590000|2021-09-02 11:19:50|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|0
1630581610000|2021-09-02 11:20:10|9285.9|9270.9|9286.1|9271.1|9286.1|9271.1|9285.9|9270.9|0
1630581630000|2021-09-02 11:20:30|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|0
1630581640000|2021-09-02 11:20:40|9286.6|9271.6|9286.8|9271.8|9286.8|9271.8|9286.6|9271.6|0
1630581650000|2021-09-02 11:20:50|9286.9|9271.9|9286.6|9271.6|9287.1|9272.1|9286.6|9271.6|0
1630581800000|2021-09-02 11:23:20|9283.6|9268.6|9283.1|9268.1|9283.6|9268.6|9283.1|9268.1|1
1630581810000|2021-09-02 11:23:30|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1630581820000|2021-09-02 11:23:40|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1630581830000|2021-09-02 11:23:50|9282.6|9267.6|9282.1|9267.1|9282.6|9267.6|9282.1|9267.1|0
1630581840000|2021-09-02 11:24:00|9282.6|9267.6|9283.1|9268.1|9283.1|9268.1|9282.6|9267.6|0
1630581890000|2021-09-02 11:24:50|||||||||1
1630581900000|2021-09-02 11:25:00|9283.4|9268.4|9283.6|9268.6|9283.6|9268.6|9283.4|9268.4|0
1630581910000|2021-09-02 11:25:10|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|18
1630581930000|2021-09-02 11:25:30|9283.1|9268.1|9282.1|9267.1|9283.1|9268.1|9282.1|9267.1|3
1630581940000|2021-09-02 11:25:40|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|0
1630581960000|2021-09-02 11:26:00|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|0
1630581970000|2021-09-02 11:26:10|||||||||1
1630581980000|2021-09-02 11:26:20|9281.9|9266.9|9281.6|9266.6|9281.9|9266.9|9281.6|9266.6|1
1630581990000|2021-09-02 11:26:30|9280.6|9265.6|9280.6|9265.6|9281.6|9266.6|9280.6|9265.6|1
1630582020000|2021-09-02 11:27:00|9283.6|9268.6|9284.6|9269.6|9284.6|9269.6|9283.6|9268.6|5
1630582040000|2021-09-02 11:27:20|9284.3|9269.3|9283.1|9268.1|9284.3|9269.3|9283.1|9268.1|1
1630582050000|2021-09-02 11:27:30|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1630582070000|2021-09-02 11:27:50|||||||||1
1630582100000|2021-09-02 11:28:20|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|0
1630582110000|2021-09-02 11:28:30|||||||||1
1630582150000|2021-09-02 11:29:10|9283.9|9268.9|9283.6|9268.6|9283.9|9268.9|9283.6|9268.6|1
1630582320000|2021-09-02 11:32:00|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|1
1630582390000|2021-09-02 11:33:10|9284.4|9269.4|9284.1|9269.1|9284.4|9269.4|9284.1|9269.1|1
1630582400000|2021-09-02 11:33:20|9283.8|9268.8|9284.1|9269.1|9284.1|9269.1|9283.6|9268.6|0
1630582530000|2021-09-02 11:35:30|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1630582630000|2021-09-02 11:37:10|9285.1|9270.1|9284.6|9269.6|9285.1|9270.1|9284.6|9269.6|2
1630582690000|2021-09-02 11:38:10|9285.1|9270.1|9284.8|9269.8|9285.1|9270.1|9284.8|9269.8|0
1630582710000|2021-09-02 11:38:30|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|0
1630582840000|2021-09-02 11:40:40|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|0
1630582970000|2021-09-02 11:42:50|9285.1|9270.1|9285.8|9270.8|9285.8|9270.8|9285.1|9270.1|0
1630583050000|2021-09-02 11:44:10|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|0
1630583070000|2021-09-02 11:44:30|9287.1|9272.1|9295.1|9280.1|9295.1|9280.1|9287.1|9272.1|21
1630583090000|2021-09-02 11:44:50|9294.6|9279.6|9295.1|9280.1|9295.1|9280.1|9294.6|9279.6|0
1630583200000|2021-09-02 11:46:40|9295.4|9280.4|9295.6|9280.6|9295.6|9280.6|9295.4|9280.4|1
1630583220000|2021-09-02 11:47:00|||||||||1
1630583340000|2021-09-02 11:49:00|9295.8|9280.8|9298.2|9283.2|9298.2|9283.2|9295.8|9280.8|2
1630583350000|2021-09-02 11:49:10|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|0
1630583400000|2021-09-02 11:50:00|||||||||1
1630583460000|2021-09-02 11:51:00|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1630583470000|2021-09-02 11:51:10|||||||||2
1630583510000|2021-09-02 11:51:50|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|1
1630583520000|2021-09-02 11:52:00|9301.8|9286.8|9303.3|9288.3|9303.3|9288.3|9301.8|9286.8|0
1630583540000|2021-09-02 11:52:20|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|1
1630583550000|2021-09-02 11:52:30|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|0
1630583580000|2021-09-02 11:53:00|9303.4|9288.4|9303.1|9288.1|9303.6|9288.6|9303.1|9288.1|0
1630583590000|2021-09-02 11:53:10|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|9303.6|9288.6|2
1630583620000|2021-09-02 11:53:40|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|2
1630583640000|2021-09-02 11:54:00|9304.7|9289.7|9306.6|9291.6|9306.6|9291.6|9304.7|9289.7|20
1630583650000|2021-09-02 11:54:10|9306.4|9291.4|9305.7|9290.7|9306.4|9291.4|9305.7|9290.7|1
1630583690000|2021-09-02 11:54:50|||||||||3
1630583810000|2021-09-02 11:56:50|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|1
1630583820000|2021-09-02 11:57:00|||||||||3
1630583870000|2021-09-02 11:57:50|9305.7|9290.7|9306.1|9291.1|9306.1|9291.1|9305.7|9290.7|1
1630583880000|2021-09-02 11:58:00|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|3
1630583890000|2021-09-02 11:58:10|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|1
1630583930000|2021-09-02 11:58:50|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|1
1630583990000|2021-09-02 11:59:50|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|1
1630584000000|2021-09-02 12:00:00|9305.2|9290.2|9306.1|9291.1|9306.1|9291.1|9305.2|9290.2|0
1630584010000|2021-09-02 12:00:10|9306.6|9291.6|9306.9|9291.9|9306.9|9291.9|9306.6|9291.6|7
1630584020000|2021-09-02 12:00:20|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|1
1630584030000|2021-09-02 12:00:30|9311.1|9296.1|9323.6|9308.6|9323.6|9308.6|9311.1|9296.1|47
1630584040000|2021-09-02 12:00:40|9323.4|9308.4|9323.1|9308.1|9323.4|9308.4|9323.1|9308.1|2
1630584050000|2021-09-02 12:00:50|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|4
1630584060000|2021-09-02 12:01:00|||||||||1
1630584070000|2021-09-02 12:01:10|9323.4|9308.4|9323.6|9308.6|9323.6|9308.6|9323.4|9308.4|9
1630584080000|2021-09-02 12:01:20|||||||||4
1630584090000|2021-09-02 12:01:30|9323.2|9308.2|9323.6|9308.6|9323.6|9308.6|9323.2|9308.2|16
1630584100000|2021-09-02 12:01:40|||||||||1
1630584110000|2021-09-02 12:01:50|||||||||1
1630584120000|2021-09-02 12:02:00|9323.2|9308.2|9323.6|9308.6|9324.1|9309.1|9323.2|9308.2|11
1630584130000|2021-09-02 12:02:10|9324.1|9309.1|9325|9310|9325|9310|9324.1|9309.1|1
1630584140000|2021-09-02 12:02:20|9325.4|9310.4|9326.3|9311.3|9326.3|9311.3|9325.4|9310.4|3
1630584150000|2021-09-02 12:02:30|9326.5|9311.5|9327.6|9312.6|9327.6|9312.6|9326.5|9311.5|52
1630584160000|2021-09-02 12:02:40|9327.9|9312.9|9330.2|9315.2|9330.2|9315.2|9327.9|9312.9|20
1630584170000|2021-09-02 12:02:50|||||||||2
1630584180000|2021-09-02 12:03:00|||||||||2
1630584190000|2021-09-02 12:03:10|||||||||5
1630584200000|2021-09-02 12:03:20|||||||||1
1630584220000|2021-09-02 12:03:40|||||||||2
1630584230000|2021-09-02 12:03:50|||||||||1
1630584240000|2021-09-02 12:04:00|||||||||1
1630584250000|2021-09-02 12:04:10|9329.9|9314.9|9330.2|9315.2|9330.2|9315.2|9329.9|9314.9|4
1630584260000|2021-09-02 12:04:20|9327|9312|9325.9|9310.9|9327|9312|9325.9|9310.9|19
1630584270000|2021-09-02 12:04:30|9325.7|9310.7|9324.7|9309.7|9326|9311|9324.7|9309.7|1
1630584280000|2021-09-02 12:04:40|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1630584290000|2021-09-02 12:04:50|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|0
1630584300000|2021-09-02 12:05:00|9325|9310|9322.4|9307.4|9325|9310|9322.4|9307.4|2
1630584310000|2021-09-02 12:05:10|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|11
1630584320000|2021-09-02 12:05:20|9320|9305|9319.3|9304.3|9320|9305|9319.3|9304.3|0
1630584340000|2021-09-02 12:05:40|9319.6|9304.6|9319.3|9304.3|9319.6|9304.6|9319.3|9304.3|0
1630584350000|2021-09-02 12:05:50|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|1
1630584360000|2021-09-02 12:06:00|9319.4|9304.4|9326.2|9311.2|9326.2|9311.2|9319.4|9304.4|5
1630584370000|2021-09-02 12:06:10|||||||||3
1630584380000|2021-09-02 12:06:20|9326.4|9311.4|9326.7|9311.7|9326.7|9311.7|9326.4|9311.4|1
1630584390000|2021-09-02 12:06:30|9327|9312|9315.6|9300.6|9327.2|9312.2|9315.6|9300.6|4
1630584400000|2021-09-02 12:06:40|9314.8|9299.8|9318.7|9303.7|9318.7|9303.7|9313.1|9298.1|2
1630584420000|2021-09-02 12:07:00|9319.1|9304.1|9320.5|9305.5|9320.5|9305.5|9318.6|9303.6|1
1630584430000|2021-09-02 12:07:10|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1630584440000|2021-09-02 12:07:20|9320.2|9305.2|9319.7|9304.7|9320.2|9305.2|9318.9|9303.9|1
1630584450000|2021-09-02 12:07:30|9320.6|9305.6|9321.6|9306.6|9321.6|9306.6|9320.6|9305.6|1
1630584460000|2021-09-02 12:07:40|9320.6|9305.6|9319.4|9304.4|9320.6|9305.6|9319.1|9304.1|3
1630584480000|2021-09-02 12:08:00|9319.6|9304.6|9320.1|9305.1|9320.1|9305.1|9319.6|9304.6|0
1630584500000|2021-09-02 12:08:20|||||||||1
1630584510000|2021-09-02 12:08:30|9321.1|9306.1|9325.4|9310.4|9325.4|9310.4|9321.1|9306.1|3
1630584520000|2021-09-02 12:08:40|9325.7|9310.7|9326.5|9311.5|9326.5|9311.5|9325.5|9310.5|4
1630584530000|2021-09-02 12:08:50|9325|9310|9322|9307|9325|9310|9322|9307|3
1630584540000|2021-09-02 12:09:00|9322.3|9307.3|9321|9306|9322.5|9307.5|9321|9306|1
1630584550000|2021-09-02 12:09:10|9319.4|9304.4|9319.9|9304.9|9319.9|9304.9|9319.4|9304.4|2
1630584560000|2021-09-02 12:09:20|9318.4|9303.4|9317.8|9302.8|9318.4|9303.4|9317.8|9302.8|1
1630584570000|2021-09-02 12:09:30|9318.3|9303.3|9318.9|9303.9|9318.9|9303.9|9318.3|9303.3|6
1630584590000|2021-09-02 12:09:50|9318.2|9303.2|9312.8|9297.8|9318.2|9303.2|9311.8|9296.8|6
1630584610000|2021-09-02 12:10:10|9311.9|9296.9|9307.8|9292.8|9311.9|9296.9|9307.8|9292.8|4
1630584620000|2021-09-02 12:10:20|9311.3|9296.3|9313.8|9298.8|9313.8|9298.8|9311.3|9296.3|1
1630584630000|2021-09-02 12:10:30|9314.3|9299.3|9316.4|9301.4|9316.4|9301.4|9312.8|9297.8|5
1630584640000|2021-09-02 12:10:40|9314.3|9299.3|9307.4|9292.4|9314.3|9299.3|9307.4|9292.4|8
1630584650000|2021-09-02 12:10:50|9307.6|9292.6|9308.6|9293.6|9308.6|9293.6|9307.6|9292.6|3
1630584660000|2021-09-02 12:11:00|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|0
1630584690000|2021-09-02 12:11:30|9309.5|9294.5|9311.2|9296.2|9311.7|9296.7|9309.5|9294.5|7
1630584700000|2021-09-02 12:11:40|9311.5|9296.5|9311.7|9296.7|9311.7|9296.7|9311.5|9296.5|0
1630584710000|2021-09-02 12:11:50|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|6
1630584750000|2021-09-02 12:12:30|9312.7|9297.7|9313.7|9298.7|9313.7|9298.7|9312.7|9297.7|1
1630584770000|2021-09-02 12:12:50|9314.2|9299.2|9315.2|9300.2|9315.2|9300.2|9314.2|9299.2|1
1630584790000|2021-09-02 12:13:10|9315.5|9300.5|9316.2|9301.2|9316.2|9301.2|9315.2|9300.2|2
1630584810000|2021-09-02 12:13:30|9317.5|9302.5|9317.7|9302.7|9318.2|9303.2|9317.5|9302.5|2
1630584820000|2021-09-02 12:13:40|9317.9|9302.9|9318.2|9303.2|9318.2|9303.2|9317.9|9302.9|1
1630584840000|2021-09-02 12:14:00|9319.2|9304.2|9321.9|9306.9|9321.9|9306.9|9319.2|9304.2|2
1630584860000|2021-09-02 12:14:20|9322.4|9307.4|9319.9|9304.9|9322.4|9307.4|9319.9|9304.9|2
1630584890000|2021-09-02 12:14:50|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|0
1630584900000|2021-09-02 12:15:00|9320.2|9305.2|9320.5|9305.5|9320.5|9305.5|9320.2|9305.2|1
1630584910000|2021-09-02 12:15:10|9317|9302|9320.4|9305.4|9320.4|9305.4|9316.7|9301.7|13
1630584920000|2021-09-02 12:15:20|9319.5|9304.5|9320|9305|9320|9305|9319.5|9304.5|0
1630584930000|2021-09-02 12:15:30|9321.4|9306.4|9315.7|9300.7|9321.4|9306.4|9315.7|9300.7|5
1630584950000|2021-09-02 12:15:50|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1630584960000|2021-09-02 12:16:00|9313.8|9298.8|9314.2|9299.2|9314.2|9299.2|9313.8|9298.8|0
1630584980000|2021-09-02 12:16:20|9313.9|9298.9|9314.2|9299.2|9314.2|9299.2|9313.9|9298.9|0
1630584990000|2021-09-02 12:16:30|9314.5|9299.5|9314.7|9299.7|9314.7|9299.7|9314.5|9299.5|1
1630585010000|2021-09-02 12:16:50|9315.7|9300.7|9317.5|9302.5|9317.5|9302.5|9315.7|9300.7|2
1630585020000|2021-09-02 12:17:00|9316.9|9301.9|9316.2|9301.2|9317|9302|9316.2|9301.2|1
1630585040000|2021-09-02 12:17:20|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|0
1630585050000|2021-09-02 12:17:30|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|9317.4|9302.4|1
1630585060000|2021-09-02 12:17:40|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|3
1630585080000|2021-09-02 12:18:00|9318.2|9303.2|9323.2|9308.2|9323.2|9308.2|9318.2|9303.2|3
1630585090000|2021-09-02 12:18:10|9321.4|9306.4|9320.9|9305.9|9321.4|9306.4|9320|9305|2
1630585100000|2021-09-02 12:18:20|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1630585110000|2021-09-02 12:18:30|9322.1|9307.1|9322.7|9307.7|9322.7|9307.7|9322.1|9307.1|1
1630585130000|2021-09-02 12:18:50|9322.4|9307.4|9322.7|9307.7|9322.7|9307.7|9322.4|9307.4|1
1630585140000|2021-09-02 12:19:00|||||||||1
1630585150000|2021-09-02 12:19:10|9322.5|9307.5|9319.8|9304.8|9322.5|9307.5|9319.8|9304.8|2
1630585160000|2021-09-02 12:19:20|9321.5|9306.5|9321.9|9306.9|9321.9|9306.9|9321.5|9306.5|2
1630585170000|2021-09-02 12:19:30|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|0
1630585180000|2021-09-02 12:19:40|9321.4|9306.4|9321.9|9306.9|9321.9|9306.9|9319.2|9304.2|7
1630585190000|2021-09-02 12:19:50|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|9322.2|9307.2|1
1630585200000|2021-09-02 12:20:00|9320.7|9305.7|9320.6|9305.6|9320.7|9305.7|9320.6|9305.6|2
1630585210000|2021-09-02 12:20:10|9320.4|9305.4|9320.1|9305.1|9320.4|9305.4|9320.1|9305.1|0
1630585220000|2021-09-02 12:20:20|9320.7|9305.7|9319.9|9304.9|9320.7|9305.7|9319.6|9304.6|8
1630585230000|2021-09-02 12:20:30|9319.6|9304.6|9317.9|9302.9|9321|9306|9317.9|9302.9|9
1630585240000|2021-09-02 12:20:40|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|0
1630585250000|2021-09-02 12:20:50|9318.2|9303.2|9319.5|9304.5|9319.5|9304.5|9318.2|9303.2|1
1630585260000|2021-09-02 12:21:00|9319.2|9304.2|9317.7|9302.7|9319.5|9304.5|9317.2|9302.2|3
1630585280000|2021-09-02 12:21:20|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|1
1630585290000|2021-09-02 12:21:30|9317.5|9302.5|9318.7|9303.7|9318.7|9303.7|9317.5|9302.5|0
1630585310000|2021-09-02 12:21:50|9317.8|9302.8|9315.7|9300.7|9317.8|9302.8|9315.7|9300.7|1
1630585320000|2021-09-02 12:22:00|9315.2|9300.2|9314.7|9299.7|9315.2|9300.2|9314.7|9299.7|1
1630585330000|2021-09-02 12:22:10|9314.9|9299.9|9315.2|9300.2|9315.2|9300.2|9314.9|9299.9|0
1630585340000|2021-09-02 12:22:20|9315.8|9300.8|9316.4|9301.4|9316.4|9301.4|9315.8|9300.8|1
1630585350000|2021-09-02 12:22:30|9316.9|9301.9|9316.3|9301.3|9316.9|9301.9|9316.3|9301.3|1
1630585360000|2021-09-02 12:22:40|9316.1|9301.1|9316.9|9301.9|9317.2|9302.2|9316.1|9301.1|30
1630585370000|2021-09-02 12:22:50|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|1
1630585380000|2021-09-02 12:23:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1630585400000|2021-09-02 12:23:20|||||||||1
1630585410000|2021-09-02 12:23:30|9316.9|9301.9|9317.2|9302.2|9317.2|9302.2|9316.9|9301.9|0
1630585420000|2021-09-02 12:23:40|||||||||1
1630585440000|2021-09-02 12:24:00|9317.7|9302.7|9316.2|9301.2|9317.7|9302.7|9316.2|9301.2|8
1630585460000|2021-09-02 12:24:20|9314.7|9299.7|9312.4|9297.4|9314.7|9299.7|9312.4|9297.4|4
1630585470000|2021-09-02 12:24:30|9312.2|9297.2|9311.9|9296.9|9312.2|9297.2|9311.9|9296.9|1
1630585480000|2021-09-02 12:24:40|9311.7|9296.7|9311.2|9296.2|9311.7|9296.7|9311.2|9296.2|0
1630585490000|2021-09-02 12:24:50|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|2
1630585500000|2021-09-02 12:25:00|9309.9|9294.9|9309.6|9294.6|9309.9|9294.9|9309.6|9294.6|0
1630585510000|2021-09-02 12:25:10|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|0
1630585530000|2021-09-02 12:25:30|9310|9295|9310.4|9295.4|9310.4|9295.4|9310|9295|0
1630585550000|2021-09-02 12:25:50|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|2
1630585560000|2021-09-02 12:26:00|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|2
1630585570000|2021-09-02 12:26:10|9310.4|9295.4|9310.7|9295.7|9310.7|9295.7|9310.4|9295.4|1
1630585580000|2021-09-02 12:26:20|9310|9295|9310|9295|9310|9295|9310|9295|0
1630585600000|2021-09-02 12:26:40|||||||||1
1630585620000|2021-09-02 12:27:00|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1630585630000|2021-09-02 12:27:10|9309.9|9294.9|9309.3|9294.3|9309.9|9294.9|9309.3|9294.3|2
1630585640000|2021-09-02 12:27:20|9308.7|9293.7|9304.8|9289.8|9308.7|9293.7|9304.8|9289.8|1
1630585650000|2021-09-02 12:27:30|9304.2|9289.2|9304.4|9289.4|9304.4|9289.4|9303.8|9288.8|2
1630585670000|2021-09-02 12:27:50|9305.7|9290.7|9306.3|9291.3|9306.6|9291.6|9305.7|9290.7|0
1630585680000|2021-09-02 12:28:00|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9305.8|9290.8|2
1630585690000|2021-09-02 12:28:10|9305.6|9290.6|9304.9|9289.9|9305.6|9290.6|9304.9|9289.9|0
1630585710000|2021-09-02 12:28:30|9304.6|9289.6|9304.9|9289.9|9304.9|9289.9|9304.6|9289.6|2
1630585720000|2021-09-02 12:28:40|||||||||1
1630585760000|2021-09-02 12:29:20|||||||||4
1630585780000|2021-09-02 12:29:40|9304.4|9289.4|9304.8|9289.8|9304.8|9289.8|9304.4|9289.4|1
1630585800000|2021-09-02 12:30:00|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|2
1630585810000|2021-09-02 12:30:10|||||||||9
1630585820000|2021-09-02 12:30:20|9303.7|9288.7|9303.4|9288.4|9303.7|9288.7|9303.4|9288.4|1
1630585830000|2021-09-02 12:30:30|||||||||2
1630585840000|2021-09-02 12:30:40|9303.1|9288.1|9295.4|9280.4|9303.1|9288.1|9292.4|9277.4|23
1630585860000|2021-09-02 12:31:00|9294.8|9279.8|9294.5|9279.5|9295|9280|9293.9|9278.9|4
1630585870000|2021-09-02 12:31:10|9295.1|9280.1|9297.2|9282.2|9297.2|9282.2|9295.1|9280.1|9
1630585880000|2021-09-02 12:31:20|9297|9282|9294.3|9279.3|9297|9282|9294.3|9279.3|3
1630585890000|2021-09-02 12:31:30|9294|9279|9293|9278|9294|9279|9293|9278|1
1630585900000|2021-09-02 12:31:40|9292.7|9277.7|9298|9283|9298|9283|9292.7|9277.7|21
1630585910000|2021-09-02 12:31:50|9298.5|9283.5|9299|9284|9299|9284|9298.5|9283.5|0
1630585920000|2021-09-02 12:32:00|9297.2|9282.2|9291.8|9276.8|9297.5|9282.5|9291.8|9276.8|13
1630585930000|2021-09-02 12:32:10|9292.4|9277.4|9291.9|9276.9|9294|9279|9291.6|9276.6|5
1630585940000|2021-09-02 12:32:20|9292.7|9277.7|9292.3|9277.3|9292.9|9277.9|9292.3|9277.3|9
1630585950000|2021-09-02 12:32:30|9292.1|9277.1|9294.2|9279.2|9294.2|9279.2|9292.1|9277.1|1
1630585970000|2021-09-02 12:32:50|9294.4|9279.4|9301.1|9286.1|9301.1|9286.1|9294.4|9279.4|5
1630585980000|2021-09-02 12:33:00|9301.7|9286.7|9303.1|9288.1|9303.1|9288.1|9301.6|9286.6|1
1630585990000|2021-09-02 12:33:10|9305.1|9290.1|9306.1|9291.1|9306.1|9291.1|9305.1|9290.1|1
1630586000000|2021-09-02 12:33:20|9306.6|9291.6|9307.1|9292.1|9307.1|9292.1|9306.1|9291.1|0
1630586010000|2021-09-02 12:33:30|9306.8|9291.8|9305.6|9290.6|9306.8|9291.8|9305.6|9290.6|0
1630586020000|2021-09-02 12:33:40|9304.7|9289.7|9305.6|9290.6|9305.6|9290.6|9304.1|9289.1|15
1630586040000|2021-09-02 12:34:00|9305.1|9290.1|9306|9291|9306|9291|9305.1|9290.1|0
1630586050000|2021-09-02 12:34:10|9307.2|9292.2|9306.1|9291.1|9307.2|9292.2|9306.1|9291.1|1
1630586060000|2021-09-02 12:34:20|9306.3|9291.3|9306.6|9291.6|9306.6|9291.6|9306.3|9291.3|1
1630586070000|2021-09-02 12:34:30|9304.6|9289.6|9306.1|9291.1|9306.1|9291.1|9304.6|9289.6|5
1630586080000|2021-09-02 12:34:40|9306.4|9291.4|9306.1|9291.1|9307.1|9292.1|9306.1|9291.1|3
1630586090000|2021-09-02 12:34:50|||||||||1
1630586110000|2021-09-02 12:35:10|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|1
1630586120000|2021-09-02 12:35:20|9307.7|9292.7|9310.5|9295.5|9310.5|9295.5|9307.7|9292.7|2
1630586130000|2021-09-02 12:35:30|9308.3|9293.3|9305.6|9290.6|9308.3|9293.3|9305.6|9290.6|3
1630586140000|2021-09-02 12:35:40|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|0
1630586160000|2021-09-02 12:36:00|9305.5|9290.5|9309.4|9294.4|9309.4|9294.4|9305.2|9290.2|6
1630586180000|2021-09-02 12:36:20|9310.2|9295.2|9311.7|9296.7|9311.7|9296.7|9310.2|9295.2|2
1630586190000|2021-09-02 12:36:30|9312.4|9297.4|9313.9|9298.9|9313.9|9298.9|9312.4|9297.4|3
1630586200000|2021-09-02 12:36:40|9311|9296|9311|9296|9311|9296|9310.5|9295.5|1
1630586210000|2021-09-02 12:36:50|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|1
1630586230000|2021-09-02 12:37:10|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1630586250000|2021-09-02 12:37:30|9311.5|9296.5|9312.7|9297.7|9312.7|9297.7|9311.5|9296.5|1
1630586260000|2021-09-02 12:37:40|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|0
1630586280000|2021-09-02 12:38:00|9312.2|9297.2|9312.7|9297.7|9312.7|9297.7|9312.2|9297.2|0
1630586290000|2021-09-02 12:38:10|9317.2|9302.2|9317.4|9302.4|9317.4|9302.4|9317.2|9302.2|20
1630586300000|2021-09-02 12:38:20|9318.3|9303.3|9322.7|9307.7|9322.8|9307.8|9318.3|9303.3|16
1630586310000|2021-09-02 12:38:30|9323.3|9308.3|9321.2|9306.2|9323.7|9308.7|9321.2|9306.2|8
1630586320000|2021-09-02 12:38:40|9318.4|9303.4|9317|9302|9318.4|9303.4|9317|9302|1
1630586330000|2021-09-02 12:38:50|9315.3|9300.3|9313.1|9298.1|9315.3|9300.3|9313.1|9298.1|4
1630586340000|2021-09-02 12:39:00|9314|9299|9314.5|9299.5|9314.5|9299.5|9314|9299|0
1630586370000|2021-09-02 12:39:30|9316|9301|9316.4|9301.4|9316.4|9301.4|9316|9301|1
1630586380000|2021-09-02 12:39:40|9317.1|9302.1|9317|9302|9318|9303|9316.5|9301.5|11
1630586390000|2021-09-02 12:39:50|9317.4|9302.4|9319.5|9304.5|9319.5|9304.5|9317.4|9302.4|1
1630586400000|2021-09-02 12:40:00|9320|9305|9320.5|9305.5|9321|9306|9320|9305|3
1630586410000|2021-09-02 12:40:10|9319.9|9304.9|9318|9303|9319.9|9304.9|9318|9303|2
1630586420000|2021-09-02 12:40:20|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|2
1630586450000|2021-09-02 12:40:50|9318.7|9303.7|9318.5|9303.5|9318.7|9303.7|9318.5|9303.5|3
1630586460000|2021-09-02 12:41:00|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|0
1630586490000|2021-09-02 12:41:30|9318.4|9303.4|9318.5|9303.5|9318.5|9303.5|9318.2|9303.2|0
1630586500000|2021-09-02 12:41:40|||||||||1
1630586510000|2021-09-02 12:41:50|9318.9|9303.9|9319.9|9304.9|9319.9|9304.9|9318.9|9303.9|4
1630586520000|2021-09-02 12:42:00|9323.8|9308.8|9326.2|9311.2|9326.2|9311.2|9323.8|9308.8|19
1630586530000|2021-09-02 12:42:10|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|3
1630586550000|2021-09-02 12:42:30|9326|9311|9322.7|9307.7|9326|9311|9322.7|9307.7|16
1630586560000|2021-09-02 12:42:40|9322.2|9307.2|9322.5|9307.5|9322.5|9307.5|9322.2|9307.2|0
1630586570000|2021-09-02 12:42:50|9321.2|9306.2|9320.5|9305.5|9321.2|9306.2|9320.5|9305.5|0
1630586580000|2021-09-02 12:43:00|9318.2|9303.2|9317.6|9302.6|9318.2|9303.2|9316.7|9301.7|4
1630586610000|2021-09-02 12:43:30|9317.9|9302.9|9318.6|9303.6|9318.6|9303.6|9317.9|9302.9|1
1630586620000|2021-09-02 12:43:40|9318.1|9303.1|9318.3|9303.3|9318.6|9303.6|9318.1|9303.1|1
1630586630000|2021-09-02 12:43:50|9318.6|9303.6|9314.9|9299.9|9318.6|9303.6|9314.1|9299.1|4
1630586640000|2021-09-02 12:44:00|9315.1|9300.1|9320.6|9305.6|9320.6|9305.6|9313.6|9298.6|8
1630586650000|2021-09-02 12:44:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|1
1630586670000|2021-09-02 12:44:30|9321.2|9306.2|9322.2|9307.2|9322.2|9307.2|9321.2|9306.2|0
1630586680000|2021-09-02 12:44:40|9321.4|9306.4|9322.4|9307.4|9322.4|9307.4|9321|9306|2
1630586690000|2021-09-02 12:44:50|9322|9307|9321.5|9306.5|9322|9307|9321.5|9306.5|1
1630586700000|2021-09-02 12:45:00|9322.2|9307.2|9321.7|9306.7|9323|9308|9321.7|9306.7|2
1630586710000|2021-09-02 12:45:10|9321.9|9306.9|9321.1|9306.1|9321.9|9306.9|9321.1|9306.1|0
1630586720000|2021-09-02 12:45:20|9320.8|9305.8|9317|9302|9320.8|9305.8|9317|9302|2
1630586730000|2021-09-02 12:45:30|9316.7|9301.7|9318.2|9303.2|9318.2|9303.2|9316.7|9301.7|0
1630586740000|2021-09-02 12:45:40|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1630586760000|2021-09-02 12:46:00|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|6
1630586800000|2021-09-02 12:46:40|||||||||1
1630586820000|2021-09-02 12:47:00|9321.4|9306.4|9323|9308|9323|9308|9321.4|9306.4|8
1630586830000|2021-09-02 12:47:10|9322.5|9307.5|9324.7|9309.7|9324.7|9309.7|9322.5|9307.5|1
1630586840000|2021-09-02 12:47:20|9324.3|9309.3|9324.7|9309.7|9324.7|9309.7|9324.3|9309.3|1
1630586850000|2021-09-02 12:47:30|9324.5|9309.5|9324.2|9309.2|9324.5|9309.5|9324.2|9309.2|0
1630586870000|2021-09-02 12:47:50|9324.7|9309.7|9321.5|9306.5|9324.7|9309.7|9321.5|9306.5|4
1630586880000|2021-09-02 12:48:00|9320.9|9305.9|9321.2|9306.2|9321.2|9306.2|9319.8|9304.8|2
1630586890000|2021-09-02 12:48:10|9321.5|9306.5|9320.7|9305.7|9321.5|9306.5|9320.7|9305.7|1
1630586900000|2021-09-02 12:48:20|9320.5|9305.5|9320.2|9305.2|9320.5|9305.5|9320.2|9305.2|1
1630586910000|2021-09-02 12:48:30|9319.8|9304.8|9318.3|9303.3|9320|9305|9318.3|9303.3|4
1630586920000|2021-09-02 12:48:40|9317.9|9302.9|9313.3|9298.3|9317.9|9302.9|9313.3|9298.3|4
1630586930000|2021-09-02 12:48:50|9312.2|9297.2|9312.4|9297.4|9312.4|9297.4|9311.8|9296.8|0
1630586940000|2021-09-02 12:49:00|9315|9300|9316.1|9301.1|9316.1|9301.1|9315|9300|3
1630586950000|2021-09-02 12:49:10|9315.7|9300.7|9314|9299|9316.7|9301.7|9314|9299|4
1630586990000|2021-09-02 12:49:50|9314.5|9299.5|9313.5|9298.5|9316.2|9301.2|9313.5|9298.5|8
1630587000000|2021-09-02 12:50:00|9313.2|9298.2|9314.2|9299.2|9314.2|9299.2|9312.2|9297.2|2
1630587010000|2021-09-02 12:50:10|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|1
1630587020000|2021-09-02 12:50:20|9314.5|9299.5|9313.7|9298.7|9314.5|9299.5|9313.7|9298.7|0
1630587030000|2021-09-02 12:50:30|9314.7|9299.7|9316.2|9301.2|9316.2|9301.2|9314.7|9299.7|1
1630587040000|2021-09-02 12:50:40|9316.7|9301.7|9315.7|9300.7|9316.7|9301.7|9315.3|9300.3|3
1630587050000|2021-09-02 12:50:50|9315.8|9300.8|9316.2|9301.2|9316.2|9301.2|9315.8|9300.8|5
1630587060000|2021-09-02 12:51:00|9317.7|9302.7|9317.2|9302.2|9317.7|9302.7|9316.7|9301.7|1
1630587070000|2021-09-02 12:51:10|||||||||1
1630587080000|2021-09-02 12:51:20|||||||||1
1630587090000|2021-09-02 12:51:30|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|3
1630587100000|2021-09-02 12:51:40|9316.2|9301.2|9314.8|9299.8|9316.2|9301.2|9314.8|9299.8|2
1630587120000|2021-09-02 12:52:00|9315|9300|9315.7|9300.7|9315.7|9300.7|9315|9300|1
1630587140000|2021-09-02 12:52:20|9316.3|9301.3|9316.2|9301.2|9316.7|9301.7|9316.2|9301.2|2
1630587170000|2021-09-02 12:52:50|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|2
1630587180000|2021-09-02 12:53:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|5
1630587190000|2021-09-02 12:53:10|9316.7|9301.7|9317.7|9302.7|9317.7|9302.7|9316.7|9301.7|3
1630587200000|2021-09-02 12:53:20|||||||||1
1630587210000|2021-09-02 12:53:30|9318|9303|9318.2|9303.2|9318.2|9303.2|9318|9303|0
1630587230000|2021-09-02 12:53:50|9317.3|9302.3|9315.7|9300.7|9317.3|9302.3|9315.7|9300.7|3
1630587240000|2021-09-02 12:54:00|9316.7|9301.7|9317.7|9302.7|9317.7|9302.7|9316.7|9301.7|1
1630587270000|2021-09-02 12:54:30|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|0
1630587300000|2021-09-02 12:55:00|||||||||1
1630587350000|2021-09-02 12:55:50|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|1
1630587360000|2021-09-02 12:56:00|9317.3|9302.3|9316.7|9301.7|9317.3|9302.3|9313.7|9298.7|5
1630587410000|2021-09-02 12:56:50|9304.2|9289.2|9304.7|9289.7|9304.7|9289.7|9304.2|9289.2|45
1630587420000|2021-09-02 12:57:00|9305|9290|9304.7|9289.7|9305.7|9290.7|9304.2|9289.2|21
1630587430000|2021-09-02 12:57:10|9303|9288|9299.2|9284.2|9303|9288|9299.2|9284.2|26
1630587440000|2021-09-02 12:57:20|||||||||1
1630587450000|2021-09-02 12:57:30|9298.2|9283.2|9298.7|9283.7|9298.7|9283.7|9298.2|9283.2|6
1630587480000|2021-09-02 12:58:00|9298.9|9283.9|9300.2|9285.2|9300.2|9285.2|9298.9|9283.9|1
1630587490000|2021-09-02 12:58:10|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1630587500000|2021-09-02 12:58:20|9301.2|9286.2|9302.7|9287.7|9304.7|9289.7|9301.2|9286.2|3
1630587510000|2021-09-02 12:58:30|9303.2|9288.2|9304.2|9289.2|9304.2|9289.2|9303.2|9288.2|2
1630587520000|2021-09-02 12:58:40|9304.8|9289.8|9305.2|9290.2|9305.2|9290.2|9304.8|9289.8|0
1630587530000|2021-09-02 12:58:50|||||||||2
1630587540000|2021-09-02 12:59:00|9307.7|9292.7|9310.7|9295.7|9311.7|9296.7|9307.7|9292.7|1
1630587550000|2021-09-02 12:59:10|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|0
1630587560000|2021-09-02 12:59:20|9311.2|9296.2|9311.9|9296.9|9315.2|9300.2|9311.2|9296.2|6
1630587570000|2021-09-02 12:59:30|9312.9|9297.9|9312.4|9297.4|9312.9|9297.9|9312.4|9297.4|2
1630587580000|2021-09-02 12:59:40|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|0
1630587590000|2021-09-02 12:59:50|9311.7|9296.7|9312.9|9297.9|9312.9|9297.9|9311.7|9296.7|0
1630587600000|2021-09-02 13:00:00|9311.9|9296.9|9312.2|9297.2|9312.2|9297.2|9311.4|9296.4|1
1630587610000|2021-09-02 13:00:10|9312.3|9297.3|9311.2|9296.2|9312.7|9297.7|9311.2|9296.2|0
1630587620000|2021-09-02 13:00:20|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1630587630000|2021-09-02 13:00:30|9311.5|9296.5|9312.1|9297.1|9312.1|9297.1|9311.2|9296.2|4
1630587640000|2021-09-02 13:00:40|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|4
1630587650000|2021-09-02 13:00:50|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|1
1630587660000|2021-09-02 13:01:00|9310.6|9295.6|9308.9|9293.9|9310.6|9295.6|9308.9|9293.9|4
1630587690000|2021-09-02 13:01:30|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1630587700000|2021-09-02 13:01:40|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9
1630587710000|2021-09-02 13:01:50|9312.3|9297.3|9312.7|9297.7|9312.7|9297.7|9312.3|9297.3|1
1630587720000|2021-09-02 13:02:00|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1630587760000|2021-09-02 13:02:40|||||||||1
1630587770000|2021-09-02 13:02:50|9310.3|9295.3|9308.9|9293.9|9310.3|9295.3|9308.9|9293.9|14
1630587780000|2021-09-02 13:03:00|9309.4|9294.4|9310.7|9295.7|9311.7|9296.7|9309.4|9294.4|7
1630587790000|2021-09-02 13:03:10|9311.2|9296.2|9307.6|9292.6|9311.4|9296.4|9307.6|9292.6|5
1630587800000|2021-09-02 13:03:20|9307.3|9292.3|9306.6|9291.6|9307.3|9292.3|9306.6|9291.6|2
1630587820000|2021-09-02 13:03:40|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|3
1630587830000|2021-09-02 13:03:50|9309.1|9294.1|9308.4|9293.4|9309.9|9294.9|9308.4|9293.4|1
1630587840000|2021-09-02 13:04:00|9308.9|9293.9|9311.2|9296.2|9311.2|9296.2|9308.9|9293.9|5
1630587850000|2021-09-02 13:04:10|9313.5|9298.5|9311.4|9296.4|9313.5|9298.5|9311.4|9296.4|1
1630587860000|2021-09-02 13:04:20|9313|9298|9314.7|9299.7|9314.7|9299.7|9313|9298|1
1630587870000|2021-09-02 13:04:30|9313.7|9298.7|9311.5|9296.5|9313.7|9298.7|9311.2|9296.2|25
1630587880000|2021-09-02 13:04:40|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|21
1630587890000|2021-09-02 13:04:50|9311.7|9296.7|9312.2|9297.2|9312.2|9297.2|9311.7|9296.7|0
1630587900000|2021-09-02 13:05:00|9311.7|9296.7|9316.4|9301.4|9316.4|9301.4|9311.7|9296.7|8
1630587910000|2021-09-02 13:05:10|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|0
1630587920000|2021-09-02 13:05:20|9317.6|9302.6|9325|9310|9325|9310|9317.6|9302.6|37
1630587930000|2021-09-02 13:05:30|9326|9311|9326|9311|9327.2|9312.2|9326|9311|5
1630587940000|2021-09-02 13:05:40|9325|9310|9325|9310|9325|9310|9324.5|9309.5|4
1630587950000|2021-09-02 13:05:50|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|3
1630587960000|2021-09-02 13:06:00|9326|9311|9326.5|9311.5|9326.5|9311.5|9326|9311|16
1630587970000|2021-09-02 13:06:10|9326.8|9311.8|9327.2|9312.2|9328|9313|9326.8|9311.8|14
1630587980000|2021-09-02 13:06:20|9327.5|9312.5|9329|9314|9329|9314|9327.5|9312.5|7
1630587990000|2021-09-02 13:06:30|9329.2|9314.2|9330.2|9315.2|9330.2|9315.2|9329.2|9314.2|2
1630588010000|2021-09-02 13:06:50|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|4
1630588020000|2021-09-02 13:07:00|9328.8|9313.8|9329.2|9314.2|9329.7|9314.7|9328.5|9313.5|6
1630588050000|2021-09-02 13:07:30|||||||||3
1630588060000|2021-09-02 13:07:40|9328.8|9313.8|9327.7|9312.7|9328.8|9313.8|9327.7|9312.7|6
1630588070000|2021-09-02 13:07:50|9327.2|9312.2|9327|9312|9327.2|9312.2|9327|9312|0
1630588080000|2021-09-02 13:08:00|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|3
1630588090000|2021-09-02 13:08:10|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|0
1630588100000|2021-09-02 13:08:20|9324.2|9309.2|9323.5|9308.5|9324.2|9309.2|9323.5|9308.5|1
1630588110000|2021-09-02 13:08:30|9323.8|9308.8|9325.3|9310.3|9325.3|9310.3|9323.8|9308.8|0
1630588120000|2021-09-02 13:08:40|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|9325.7|9310.7|0
1630588140000|2021-09-02 13:09:00|9325.3|9310.3|9325.7|9310.7|9325.7|9310.7|9325.3|9310.3|6
1630588170000|2021-09-02 13:09:30|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|1
1630588180000|2021-09-02 13:09:40|||||||||1
1630588200000|2021-09-02 13:10:00|9327.7|9312.7|9327.4|9312.4|9327.7|9312.7|9327.4|9312.4|1
1630588210000|2021-09-02 13:10:10|9323.7|9308.7|9323.2|9308.2|9323.7|9308.7|9322.6|9307.6|2
1630588230000|2021-09-02 13:10:30|9323.7|9308.7|9324.2|9309.2|9324.2|9309.2|9323.7|9308.7|0
1630588240000|2021-09-02 13:10:40|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|9323.7|9308.7|0
1630588260000|2021-09-02 13:11:00|9322.7|9307.7|9320.7|9305.7|9322.7|9307.7|9320.7|9305.7|3
1630588280000|2021-09-02 13:11:20|9321.2|9306.2|9321|9306|9321.2|9306.2|9320.9|9305.9|9
1630588290000|2021-09-02 13:11:30|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1630588300000|2021-09-02 13:11:40|9321.8|9306.8|9322.4|9307.4|9322.4|9307.4|9321.8|9306.8|1
1630588310000|2021-09-02 13:11:50|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|9323.2|9308.2|0
1630588330000|2021-09-02 13:12:10|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1630588360000|2021-09-02 13:12:40|9323.2|9308.2|9322.4|9307.4|9323.2|9308.2|9322.4|9307.4|1
1630588370000|2021-09-02 13:12:50|9320.9|9305.9|9320.3|9305.3|9320.9|9305.9|9320.3|9305.3|2
1630588380000|2021-09-02 13:13:00|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630588410000|2021-09-02 13:13:30|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1630588440000|2021-09-02 13:14:00|9320.3|9305.3|9322.6|9307.6|9324.1|9309.1|9320.3|9305.3|10
1630588460000|2021-09-02 13:14:20|9322.9|9307.9|9323.1|9308.1|9323.1|9308.1|9322.9|9307.9|1
1630588470000|2021-09-02 13:14:30|9321.1|9306.1|9320.6|9305.6|9322.6|9307.6|9320.6|9305.6|2
1630588490000|2021-09-02 13:14:50|9320.8|9305.8|9321.1|9306.1|9321.1|9306.1|9320.8|9305.8|2
1630588500000|2021-09-02 13:15:00|9320.6|9305.6|9320.6|9305.6|9321.1|9306.1|9320.6|9305.6|0
1630588530000|2021-09-02 13:15:30|9321.5|9306.5|9320.8|9305.8|9322.1|9307.1|9320.8|9305.8|8
1630588540000|2021-09-02 13:15:40|9320.4|9305.4|9321.1|9306.1|9321.1|9306.1|9320.4|9305.4|2
1630588550000|2021-09-02 13:15:50|9320.5|9305.5|9320.1|9305.1|9320.5|9305.5|9320.1|9305.1|1
1630588560000|2021-09-02 13:16:00|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|0
1630588580000|2021-09-02 13:16:20|9317.3|9302.3|9317.5|9302.5|9317.5|9302.5|9317|9302|10
1630588590000|2021-09-02 13:16:30|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|0
1630588600000|2021-09-02 13:16:40|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|1
1630588620000|2021-09-02 13:17:00|9316|9301|9317.5|9302.5|9317.5|9302.5|9315.5|9300.5|2
1630588630000|2021-09-02 13:17:10|9317.8|9302.8|9318.3|9303.3|9318.3|9303.3|9317.8|9302.8|0
1630588650000|2021-09-02 13:17:30|9320.1|9305.1|9321.3|9306.3|9321.3|9306.3|9320.1|9305.1|1
1630588660000|2021-09-02 13:17:40|9318.8|9303.8|9318.3|9303.3|9318.8|9303.8|9318.3|9303.3|3
1630588670000|2021-09-02 13:17:50|9318.6|9303.6|9318.7|9303.7|9319|9304|9318.6|9303.6|0
1630588680000|2021-09-02 13:18:00|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1630588690000|2021-09-02 13:18:10|||||||||1
1630588710000|2021-09-02 13:18:30|9319.6|9304.6|9321.1|9306.1|9321.3|9306.3|9319.6|9304.6|3
1630588720000|2021-09-02 13:18:40|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.3|9305.3|0
1630588740000|2021-09-02 13:19:00|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|5
1630588760000|2021-09-02 13:19:20|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|0
1630588780000|2021-09-02 13:19:40|9321.7|9306.7|9322.3|9307.3|9322.8|9307.8|9321.7|9306.7|1
1630588790000|2021-09-02 13:19:50|9323|9308|9323|9308|9323|9308|9323|9308|0
1630588810000|2021-09-02 13:20:10|9323.3|9308.3|9323.5|9308.5|9323.5|9308.5|9323.3|9308.3|0
1630588840000|2021-09-02 13:20:40|||||||||1
1630588850000|2021-09-02 13:20:50|||||||||1
1630588860000|2021-09-02 13:21:00|||||||||3
1630588890000|2021-09-02 13:21:30|9324.1|9309.1|9323.5|9308.5|9324.1|9309.1|9323.5|9308.5|0
1630588910000|2021-09-02 13:21:50|9322.8|9307.8|9322|9307|9322.8|9307.8|9321.8|9306.8|9
1630588920000|2021-09-02 13:22:00|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1630588930000|2021-09-02 13:22:10|9321.2|9306.2|9320.6|9305.6|9321.2|9306.2|9320.6|9305.6|1
1630588940000|2021-09-02 13:22:20|9320.2|9305.2|9320.1|9305.1|9320.2|9305.2|9319.8|9304.8|1
1630588950000|2021-09-02 13:22:30|9320.3|9305.3|9320|9305|9320.3|9305.3|9319.3|9304.3|2
1630588960000|2021-09-02 13:22:40|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1630588970000|2021-09-02 13:22:50|9318.8|9303.8|9320.3|9305.3|9320.3|9305.3|9318.3|9303.3|1
1630588980000|2021-09-02 13:23:00|9320.6|9305.6|9318.3|9303.3|9320.8|9305.8|9318.3|9303.3|1
1630589000000|2021-09-02 13:23:20|9316|9301|9316.5|9301.5|9316.5|9301.5|9316|9301|9
1630589010000|2021-09-02 13:23:30|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1630589040000|2021-09-02 13:24:00|9316.5|9301.5|9315.5|9300.5|9316.5|9301.5|9315.5|9300.5|5
1630589050000|2021-09-02 13:24:10|9314.3|9299.3|9312.3|9297.3|9314.3|9299.3|9312.3|9297.3|2
1630589060000|2021-09-02 13:24:20|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|1
1630589070000|2021-09-02 13:24:30|||||||||2
1630589080000|2021-09-02 13:24:40|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|1
1630589090000|2021-09-02 13:24:50|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1630589100000|2021-09-02 13:25:00|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630589130000|2021-09-02 13:25:30|9315|9300|9315|9300|9315|9300|9314.7|9299.7|8
1630589160000|2021-09-02 13:26:00|9315.3|9300.3|9318.5|9303.5|9318.5|9303.5|9315.3|9300.3|4
1630589170000|2021-09-02 13:26:10|9315.2|9300.2|9315.2|9300.2|9315.5|9300.5|9315.2|9300.2|7
1630589190000|2021-09-02 13:26:30|9315.5|9300.5|9316|9301|9316|9301|9315.5|9300.5|0
1630589200000|2021-09-02 13:26:40|9315.8|9300.8|9315.2|9300.2|9315.8|9300.8|9315.2|9300.2|1
1630589220000|2021-09-02 13:27:00|9315.5|9300.5|9313.5|9298.5|9316|9301|9313.5|9298.5|5
1630589230000|2021-09-02 13:27:10|9313.2|9298.2|9312.3|9297.3|9313.2|9298.2|9311.8|9296.8|1
1630589260000|2021-09-02 13:27:40|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|0
1630589280000|2021-09-02 13:28:00|9311.2|9296.2|9319.8|9304.8|9319.8|9304.8|9311.1|9296.1|14
1630589290000|2021-09-02 13:28:10|9321.2|9306.2|9319.8|9304.8|9321.2|9306.2|9319.8|9304.8|13
1630589310000|2021-09-02 13:28:30|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1630589320000|2021-09-02 13:28:40|9317.2|9302.2|9317.6|9302.6|9317.6|9302.6|9317.2|9302.2|2
1630589350000|2021-09-02 13:29:10|9317.1|9302.1|9314.6|9299.6|9317.1|9302.1|9314.6|9299.6|2
1630589370000|2021-09-02 13:29:30|9313.7|9298.7|9315.1|9300.1|9315.1|9300.1|9313.7|9298.7|0
1630589400000|2021-09-02 13:30:00|9314|9299|9307.8|9292.8|9314.4|9299.4|9307.8|9292.8|14
1630589410000|2021-09-02 13:30:10|9304.8|9289.8|9301.8|9286.8|9304.8|9289.8|9301.3|9286.3|25
1630589420000|2021-09-02 13:30:20|9301|9286|9299.8|9284.8|9301|9286|9299.5|9284.5|3
1630589430000|2021-09-02 13:30:30|9299.5|9284.5|9299.3|9284.3|9299.8|9284.8|9299.3|9284.3|23
1630589440000|2021-09-02 13:30:40|9301.5|9286.5|9302.7|9287.7|9302.7|9287.7|9301.5|9286.5|64
1630589450000|2021-09-02 13:30:50|9303.9|9288.9|9305.8|9290.8|9306.6|9291.6|9303.9|9288.9|4
1630589460000|2021-09-02 13:31:00|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9305.8|9290.8|0
1630589490000|2021-09-02 13:31:30|9305.5|9290.5|9302.8|9287.8|9305.5|9290.5|9302.3|9287.3|5
1630589500000|2021-09-02 13:31:40|9303.4|9288.4|9303.8|9288.8|9303.8|9288.8|9303.4|9288.4|0
1630589510000|2021-09-02 13:31:50|9304.1|9289.1|9303.8|9288.8|9304.3|9289.3|9303.8|9288.8|0
1630589520000|2021-09-02 13:32:00|9304.3|9289.3|9306.5|9291.5|9306.5|9291.5|9304.3|9289.3|5
1630589540000|2021-09-02 13:32:20|9307|9292|9310.6|9295.6|9310.6|9295.6|9307|9292|2
1630589550000|2021-09-02 13:32:30|||||||||1
1630589560000|2021-09-02 13:32:40|9310.8|9295.8|9311.4|9296.4|9311.4|9296.4|9310.8|9295.8|1
1630589570000|2021-09-02 13:32:50|9311.1|9296.1|9307.1|9292.1|9311.1|9296.1|9306.8|9291.8|2
1630589580000|2021-09-02 13:33:00|9307.6|9292.6|9308.4|9293.4|9308.4|9293.4|9307.6|9292.6|1
1630589590000|2021-09-02 13:33:10|9311.8|9296.8|9316.8|9301.8|9316.8|9301.8|9311.8|9296.8|6
1630589600000|2021-09-02 13:33:20|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|4
1630589620000|2021-09-02 13:33:40|9319.8|9304.8|9320.6|9305.6|9321.1|9306.1|9319.8|9304.8|9
1630589630000|2021-09-02 13:33:50|9320|9305|9320.1|9305.1|9320.1|9305.1|9319|9304|3
1630589640000|2021-09-02 13:34:00|9320.7|9305.7|9323.8|9308.8|9323.8|9308.8|9320.1|9305.1|7
1630589650000|2021-09-02 13:34:10|9324.3|9309.3|9324.7|9309.7|9324.7|9309.7|9324.3|9309.3|3
1630589660000|2021-09-02 13:34:20|9324.4|9309.4|9326|9311|9326|9311|9324.4|9309.4|4
1630589670000|2021-09-02 13:34:30|9327.5|9312.5|9329.3|9314.3|9330.6|9315.6|9327.5|9312.5|23
1630589680000|2021-09-02 13:34:40|9326.5|9311.5|9325.5|9310.5|9326.5|9311.5|9325.2|9310.2|8
1630589690000|2021-09-02 13:34:50|9325.4|9310.4|9324.5|9309.5|9325.4|9310.4|9324.5|9309.5|0
1630589700000|2021-09-02 13:35:00|9325.2|9310.2|9322.1|9307.1|9325.2|9310.2|9320.4|9305.4|7
1630589710000|2021-09-02 13:35:10|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1630589720000|2021-09-02 13:35:20|9321.6|9306.6|9320|9305|9321.6|9306.6|9320|9305|5
1630589730000|2021-09-02 13:35:30|9321|9306|9321|9306|9321|9306|9321|9306|0
1630589750000|2021-09-02 13:35:50|9320.8|9305.8|9320.5|9305.5|9320.8|9305.8|9320.5|9305.5|3
1630589760000|2021-09-02 13:36:00|9320.2|9305.2|9321.3|9306.3|9322.6|9307.6|9320.2|9305.2|7
1630589800000|2021-09-02 13:36:40|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|7
1630589810000|2021-09-02 13:36:50|9316.3|9301.3|9317|9302|9317.3|9302.3|9316.3|9301.3|10
1630589820000|2021-09-02 13:37:00|9316.8|9301.8|9317.5|9302.5|9317.5|9302.5|9316.8|9301.8|0
1630589830000|2021-09-02 13:37:10|9317.8|9302.8|9318.1|9303.1|9318.1|9303.1|9317.8|9302.8|2
1630589840000|2021-09-02 13:37:20|9319.5|9304.5|9321.3|9306.3|9323.3|9308.3|9319.5|9304.5|1
1630589850000|2021-09-02 13:37:30|9321.6|9306.6|9325.8|9310.8|9325.8|9310.8|9321.6|9306.6|2
1630589860000|2021-09-02 13:37:40|||||||||2
1630589870000|2021-09-02 13:37:50|||||||||2
1630589880000|2021-09-02 13:38:00|9326.1|9311.1|9324.8|9309.8|9327.1|9312.1|9324.8|9309.8|7
1630589900000|2021-09-02 13:38:20|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|12
1630589910000|2021-09-02 13:38:30|9320.5|9305.5|9320.1|9305.1|9320.5|9305.5|9315.2|9300.2|11
1630589920000|2021-09-02 13:38:40|9320.8|9305.8|9321|9306|9321.3|9306.3|9320.8|9305.8|18
1630589930000|2021-09-02 13:38:50|9320.8|9305.8|9319.3|9304.3|9320.8|9305.8|9319.3|9304.3|4
1630589940000|2021-09-02 13:39:00|9319.6|9304.6|9325.1|9310.1|9325.1|9310.1|9319.6|9304.6|9
1630589970000|2021-09-02 13:39:30|9328.6|9313.6|9333.5|9318.5|9333.5|9318.5|9328.6|9313.6|32
1630589980000|2021-09-02 13:39:40|9333.2|9318.2|9329.7|9314.7|9333.5|9318.5|9329.4|9314.4|11
1630589990000|2021-09-02 13:39:50|9329.3|9314.3|9329.5|9314.5|9329.5|9314.5|9329.2|9314.2|5
1630590000000|2021-09-02 13:40:00|9330.1|9315.1|9334.7|9319.7|9335|9320|9330.1|9315.1|15
1630590010000|2021-09-02 13:40:10|9335.3|9320.3|9338.7|9323.7|9338.7|9323.7|9335.3|9320.3|5
1630590020000|2021-09-02 13:40:20|9337.4|9322.4|9337.7|9322.7|9337.7|9322.7|9337.2|9322.2|4
1630590030000|2021-09-02 13:40:30|9337.2|9322.2|9338.7|9323.7|9338.7|9323.7|9337.2|9322.2|1
1630590040000|2021-09-02 13:40:40|9339.1|9324.1|9338.6|9323.6|9339.4|9324.4|9338.6|9323.6|42
1630590050000|2021-09-02 13:40:50|9338.5|9323.5|9338.3|9323.3|9338.8|9323.8|9338.3|9323.3|15
1630590060000|2021-09-02 13:41:00|9338.6|9323.6|9341.4|9326.4|9341.7|9326.7|9338.6|9323.6|18
1630590070000|2021-09-02 13:41:10|9341.1|9326.1|9337.5|9322.5|9341.1|9326.1|9337|9322|11
1630590080000|2021-09-02 13:41:20|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|1
1630590090000|2021-09-02 13:41:30|||||||||1
1630590110000|2021-09-02 13:41:50|9339.1|9324.1|9338.9|9323.9|9339.4|9324.4|9338.3|9323.3|3
1630590120000|2021-09-02 13:42:00|9340.4|9325.4|9331.5|9316.5|9340.7|9325.7|9331.5|9316.5|7
1630590130000|2021-09-02 13:42:10|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|9333.1|9318.1|0
1630590160000|2021-09-02 13:42:40|9333.9|9318.9|9334.4|9319.4|9334.4|9319.4|9333.9|9318.9|5
1630590170000|2021-09-02 13:42:50|||||||||4
1630590180000|2021-09-02 13:43:00|||||||||1
1630590190000|2021-09-02 13:43:10|9335.3|9320.3|9338.3|9323.3|9338.3|9323.3|9335.3|9320.3|0
1630590200000|2021-09-02 13:43:20|9338.1|9323.1|9333.3|9318.3|9338.1|9323.1|9333.3|9318.3|13
1630590210000|2021-09-02 13:43:30|9332.6|9317.6|9329.3|9314.3|9333.6|9318.6|9329.3|9314.3|56
1630590220000|2021-09-02 13:43:40|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|6
1630590230000|2021-09-02 13:43:50|9328.8|9313.8|9327.8|9312.8|9329.3|9314.3|9327.8|9312.8|8
1630590240000|2021-09-02 13:44:00|9326.3|9311.3|9327|9312|9329.8|9314.8|9326.3|9311.3|5
1630590270000|2021-09-02 13:44:30|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1630590280000|2021-09-02 13:44:40|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.3|9306.3|2
1630590290000|2021-09-02 13:44:50|9321.5|9306.5|9321.3|9306.3|9321.5|9306.5|9321.3|9306.3|0
1630590300000|2021-09-02 13:45:00|9323.3|9308.3|9323.1|9308.1|9323.3|9308.3|9321.8|9306.8|3
1630590310000|2021-09-02 13:45:10|9323.3|9308.3|9330.4|9315.4|9331.2|9316.2|9323.3|9308.3|22
1630590320000|2021-09-02 13:45:20|9331|9316|9331.4|9316.4|9331.4|9316.4|9331|9316|0
1630590350000|2021-09-02 13:45:50|||||||||1
1630590360000|2021-09-02 13:46:00|9331.7|9316.7|9336.1|9321.1|9336.4|9321.4|9331.7|9316.7|9
1630590370000|2021-09-02 13:46:10|9336.4|9321.4|9335.9|9320.9|9336.4|9321.4|9335.9|9320.9|0
1630590380000|2021-09-02 13:46:20|9335.4|9320.4|9338|9323|9338|9323|9335.4|9320.4|9
1630590400000|2021-09-02 13:46:40|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|0
1630590410000|2021-09-02 13:46:50|9338|9323|9338|9323|9338|9323|9338|9323|1
1630590420000|2021-09-02 13:47:00|9337.7|9322.7|9332.6|9317.6|9340.5|9325.5|9332.6|9317.6|23
1630590430000|2021-09-02 13:47:10|9333.2|9318.2|9333.2|9318.2|9333.4|9318.4|9332.7|9317.7|6
1630590440000|2021-09-02 13:47:20|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1630590450000|2021-09-02 13:47:30|9337.7|9322.7|9339|9324|9339|9324|9337.7|9322.7|2
1630590460000|2021-09-02 13:47:40|9339.2|9324.2|9339.2|9324.2|9339.2|9324.2|9339.2|9324.2|5
1630590470000|2021-09-02 13:47:50|9338.9|9323.9|9339.4|9324.4|9339.4|9324.4|9338.9|9323.9|0
1630590480000|2021-09-02 13:48:00|9340.7|9325.7|9341.2|9326.2|9341.5|9326.5|9340.7|9325.7|14
1630590490000|2021-09-02 13:48:10|||||||||1
1630590510000|2021-09-02 13:48:30|9341.5|9326.5|9341.2|9326.2|9342|9327|9341.2|9326.2|10
1630590520000|2021-09-02 13:48:40|9341.8|9326.8|9341.2|9326.2|9342|9327|9341.2|9326.2|4
1630590530000|2021-09-02 13:48:50|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|7
1630590540000|2021-09-02 13:49:00|9339|9324|9337.3|9322.3|9339|9324|9337.3|9322.3|21
1630590550000|2021-09-02 13:49:10|9337.9|9322.9|9340|9325|9340|9325|9337.9|9322.9|0
1630590560000|2021-09-02 13:49:20|9340.3|9325.3|9338.8|9323.8|9340.5|9325.5|9338.8|9323.8|25
1630590570000|2021-09-02 13:49:30|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|0
1630590580000|2021-09-02 13:49:40|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|1
1630590590000|2021-09-02 13:49:50|9339.7|9324.7|9339.3|9324.3|9341.5|9326.5|9339.3|9324.3|24
1630590600000|2021-09-02 13:50:00|9339.9|9324.9|9341|9326|9341|9326|9339.9|9324.9|6
1630590610000|2021-09-02 13:50:10|||||||||2
1630590620000|2021-09-02 13:50:20|9342|9327|9342|9327|9342|9327|9342|9327|4
1630590630000|2021-09-02 13:50:30|9340.7|9325.7|9338.6|9323.6|9340.7|9325.7|9338.6|9323.6|12
1630590640000|2021-09-02 13:50:40|9338.9|9323.9|9341|9326|9341|9326|9338.9|9323.9|5
1630590660000|2021-09-02 13:51:00|9339.5|9324.5|9340.4|9325.4|9340.4|9325.4|9339.1|9324.1|17
1630590670000|2021-09-02 13:51:10|9340.1|9325.1|9341.7|9326.7|9341.7|9326.7|9339.6|9324.6|14
1630590680000|2021-09-02 13:51:20|9342|9327|9342|9327|9342|9327|9342|9327|4
1630590690000|2021-09-02 13:51:30|9342.3|9327.3|9345.4|9330.4|9345.4|9330.4|9342.3|9327.3|7
1630590700000|2021-09-02 13:51:40|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|6
1630590710000|2021-09-02 13:51:50|9342.1|9327.1|9344|9329|9344|9329|9341.8|9326.8|1
1630590730000|2021-09-02 13:52:10|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|20
1630590740000|2021-09-02 13:52:20|9345.6|9330.6|9345.9|9330.9|9345.9|9330.9|9345.6|9330.6|13
1630590750000|2021-09-02 13:52:30|9345.5|9330.5|9344.6|9329.6|9345.9|9330.9|9344.6|9329.6|7
1630590760000|2021-09-02 13:52:40|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|0
1630590780000|2021-09-02 13:53:00|9345|9330|9341.9|9326.9|9345.2|9330.2|9340.6|9325.6|31
1630590790000|2021-09-02 13:53:10|9342.3|9327.3|9343.4|9328.4|9343.4|9328.4|9342.3|9327.3|1
1630590800000|2021-09-02 13:53:20|9344|9329|9344.9|9329.9|9344.9|9329.9|9344|9329|2
1630590810000|2021-09-02 13:53:30|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|6
1630590820000|2021-09-02 13:53:40|9344.1|9329.1|9343.3|9328.3|9344.1|9329.1|9343.1|9328.1|4
1630590830000|2021-09-02 13:53:50|9342.9|9327.9|9341.1|9326.1|9343.4|9328.4|9341.1|9326.1|5
1630590840000|2021-09-02 13:54:00|9342.4|9327.4|9341.9|9326.9|9342.4|9327.4|9340.6|9325.6|2
1630590850000|2021-09-02 13:54:10|9342.9|9327.9|9341.1|9326.1|9342.9|9327.9|9341.1|9326.1|3
1630590860000|2021-09-02 13:54:20|9340.6|9325.6|9341.3|9326.3|9341.3|9326.3|9340.6|9325.6|12
1630590870000|2021-09-02 13:54:30|9341.6|9326.6|9343.4|9328.4|9343.8|9328.8|9341.6|9326.6|3
1630590880000|2021-09-02 13:54:40|9344.1|9329.1|9345|9330|9346.3|9331.3|9344.1|9329.1|17
1630590890000|2021-09-02 13:54:50|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.6|9329.6|4
1630590900000|2021-09-02 13:55:00|9344.6|9329.6|9345.6|9330.6|9345.6|9330.6|9344.4|9329.4|5
1630590910000|2021-09-02 13:55:10|||||||||3
1630590920000|2021-09-02 13:55:20|9345.4|9330.4|9344.1|9329.1|9345.4|9330.4|9344.1|9329.1|5
1630590930000|2021-09-02 13:55:30|9344.4|9329.4|9342.4|9327.4|9344.4|9329.4|9342.4|9327.4|3
1630590940000|2021-09-02 13:55:40|9342.6|9327.6|9344.4|9329.4|9344.4|9329.4|9342.6|9327.6|2
1630590950000|2021-09-02 13:55:50|||||||||1
1630590960000|2021-09-02 13:56:00|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9343.6|9328.6|2
1630590970000|2021-09-02 13:56:10|9344.6|9329.6|9342.3|9327.3|9344.6|9329.6|9342.3|9327.3|9
1630590980000|2021-09-02 13:56:20|9341.9|9326.9|9342.4|9327.4|9342.4|9327.4|9341.8|9326.8|5
1630590990000|2021-09-02 13:56:30|9343.1|9328.1|9344.1|9329.1|9345.4|9330.4|9343.1|9328.1|4
1630591000000|2021-09-02 13:56:40|9343.6|9328.6|9343.9|9328.9|9343.9|9328.9|9343.6|9328.6|0
1630591010000|2021-09-02 13:56:50|9344.4|9329.4|9344.9|9329.9|9344.9|9329.9|9344.4|9329.4|3
1630591020000|2021-09-02 13:57:00|9345.2|9330.2|9345.1|9330.1|9346.1|9331.1|9345.1|9330.1|13
1630591030000|2021-09-02 13:57:10|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630591040000|2021-09-02 13:57:20|9345.4|9330.4|9351.3|9336.3|9351.6|9336.6|9345.4|9330.4|71
1630591050000|2021-09-02 13:57:30|9351.1|9336.1|9351.9|9336.9|9351.9|9336.9|9351.1|9336.1|11
1630591060000|2021-09-02 13:57:40|9352.2|9337.2|9347.4|9332.4|9352.2|9337.2|9347.1|9332.1|11
1630591070000|2021-09-02 13:57:50|9347.9|9332.9|9348.4|9333.4|9348.4|9333.4|9347.9|9332.9|2
1630591080000|2021-09-02 13:58:00|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1630591090000|2021-09-02 13:58:10|9349.9|9334.9|9350.6|9335.6|9350.6|9335.6|9349.9|9334.9|2
1630591100000|2021-09-02 13:58:20|9351.1|9336.1|9350.9|9335.9|9351.1|9336.1|9350.9|9335.9|2
1630591110000|2021-09-02 13:58:30|9347.8|9332.8|9346.6|9331.6|9347.8|9332.8|9345.9|9330.9|15
1630591130000|2021-09-02 13:58:50|9348|9333|9348.9|9333.9|9349.4|9334.4|9348|9333|11
1630591140000|2021-09-02 13:59:00|9349.9|9334.9|9351.9|9336.9|9352.1|9337.1|9349.9|9334.9|10
1630591150000|2021-09-02 13:59:10|||||||||2
1630591160000|2021-09-02 13:59:20|||||||||1
1630591170000|2021-09-02 13:59:30|9352.3|9337.3|9350.9|9335.9|9352.4|9337.4|9350.9|9335.9|11
1630591180000|2021-09-02 13:59:40|9349.9|9334.9|9346.3|9331.3|9349.9|9334.9|9346.3|9331.3|14
1630591190000|2021-09-02 13:59:50|9341.7|9326.7|9338.8|9323.8|9341.7|9326.7|9338.8|9323.8|4
1630591200000|2021-09-02 14:00:00|9339|9324|9343.8|9328.8|9343.8|9328.8|9338.8|9323.8|4
1630591210000|2021-09-02 14:00:10|9344.8|9329.8|9346.3|9331.3|9346.3|9331.3|9344.8|9329.8|0
1630591230000|2021-09-02 14:00:30|9346.6|9331.6|9347.6|9332.6|9348.1|9333.1|9346.3|9331.3|29
1630591240000|2021-09-02 14:00:40|9348|9333|9344|9329|9349.5|9334.5|9341.4|9326.4|32
1630591250000|2021-09-02 14:00:50|9343.4|9328.4|9337.7|9322.7|9343.4|9328.4|9337.4|9322.4|4
1630591260000|2021-09-02 14:01:00|9336.7|9321.7|9339|9324|9339|9324|9336.7|9321.7|5
1630591270000|2021-09-02 14:01:10|9338.1|9323.1|9336.5|9321.5|9338.1|9323.1|9336.5|9321.5|3
1630591280000|2021-09-02 14:01:20|9335.5|9320.5|9335.5|9320.5|9335.8|9320.8|9335.5|9320.5|2
1630591300000|2021-09-02 14:01:40|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|0
1630591310000|2021-09-02 14:01:50|9334.2|9319.2|9331.7|9316.7|9334.2|9319.2|9331.7|9316.7|14
1630591320000|2021-09-02 14:02:00|9331.1|9316.1|9330.4|9315.4|9331.1|9316.1|9330.4|9315.4|3
1630591330000|2021-09-02 14:02:10|9330.2|9315.2|9334.2|9319.2|9334.7|9319.7|9329.7|9314.7|8
1630591340000|2021-09-02 14:02:20|9334.7|9319.7|9334.4|9319.4|9334.9|9319.9|9334.4|9319.4|10
1630591350000|2021-09-02 14:02:30|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|0
1630591360000|2021-09-02 14:02:40|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9334.9|9319.9|0
1630591370000|2021-09-02 14:02:50|||||||||3
1630591380000|2021-09-02 14:03:00|9335.2|9320.2|9329.9|9314.9|9335.2|9320.2|9329.9|9314.9|26
1630591390000|2021-09-02 14:03:10|9327.8|9312.8|9328.3|9313.3|9328.3|9313.3|9327.8|9312.8|2
1630591400000|2021-09-02 14:03:20|9328.6|9313.6|9328.8|9313.8|9329.3|9314.3|9328.6|9313.6|4
1630591410000|2021-09-02 14:03:30|9334.3|9319.3|9331.5|9316.5|9334.3|9319.3|9331.5|9316.5|21
1630591450000|2021-09-02 14:04:10|9331.1|9316.1|9331|9316|9331.1|9316.1|9331|9316|0
1630591460000|2021-09-02 14:04:20|9330.3|9315.3|9324.8|9309.8|9330.3|9315.3|9324|9309|23
1630591470000|2021-09-02 14:04:30|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1630591480000|2021-09-02 14:04:40|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|0
1630591490000|2021-09-02 14:04:50|9325.1|9310.1|9324.1|9309.1|9325.1|9310.1|9324.1|9309.1|11
1630591500000|2021-09-02 14:05:00|9324.9|9309.9|9326|9311|9326.2|9311.2|9324.6|9309.6|13
1630591510000|2021-09-02 14:05:10|9325.4|9310.4|9325.9|9310.9|9325.9|9310.9|9325.4|9310.4|1
1630591520000|2021-09-02 14:05:20|9326.4|9311.4|9329|9314|9329|9314|9326.4|9311.4|9
1630591530000|2021-09-02 14:05:30|9328.4|9313.4|9327.9|9312.9|9328.4|9313.4|9327.9|9312.9|0
1630591540000|2021-09-02 14:05:40|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|9328.4|9313.4|1
1630591550000|2021-09-02 14:05:50|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|2
1630591560000|2021-09-02 14:06:00|9327.9|9312.9|9332|9317|9332|9317|9327.9|9312.9|3
1630591570000|2021-09-02 14:06:10|||||||||3
1630591580000|2021-09-02 14:06:20|9332.5|9317.5|9334.7|9319.7|9334.7|9319.7|9332.5|9317.5|4
1630591590000|2021-09-02 14:06:30|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|0
1630591600000|2021-09-02 14:06:40|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|3
1630591610000|2021-09-02 14:06:50|9336.3|9321.3|9331.4|9316.4|9336.5|9321.5|9331.4|9316.4|9
1630591620000|2021-09-02 14:07:00|9330.8|9315.8|9330.4|9315.4|9330.8|9315.8|9330.4|9315.4|0
1630591630000|2021-09-02 14:07:10|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|1
1630591640000|2021-09-02 14:07:20|||||||||1
1630591650000|2021-09-02 14:07:30|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|0
1630591660000|2021-09-02 14:07:40|9330.3|9315.3|9330|9315|9330.3|9315.3|9330|9315|2
1630591670000|2021-09-02 14:07:50|9337.7|9322.7|9339|9324|9339|9324|9337.7|9322.7|21
1630591680000|2021-09-02 14:08:00|9338|9323|9336|9321|9338.5|9323.5|9336|9321|10
1630591690000|2021-09-02 14:08:10|9335.3|9320.3|9335|9320|9335.3|9320.3|9334.1|9319.1|0
1630591700000|2021-09-02 14:08:20|9336.6|9321.6|9335.6|9320.6|9336.6|9321.6|9335.6|9320.6|5
1630591710000|2021-09-02 14:08:30|9336|9321|9336.9|9321.9|9336.9|9321.9|9335.5|9320.5|0
1630591720000|2021-09-02 14:08:40|9337.8|9322.8|9338.3|9323.3|9338.3|9323.3|9337.8|9322.8|0
1630591730000|2021-09-02 14:08:50|9339.5|9324.5|9342|9327|9342|9327|9339.5|9324.5|0
1630591740000|2021-09-02 14:09:00|9342.3|9327.3|9342.5|9327.5|9342.5|9327.5|9342.3|9327.3|2
1630591750000|2021-09-02 14:09:10|9342.8|9327.8|9342.5|9327.5|9342.8|9327.8|9342.5|9327.5|1
1630591760000|2021-09-02 14:09:20|9341.2|9326.2|9338|9323|9341.2|9326.2|9338|9323|4
1630591770000|2021-09-02 14:09:30|9337.6|9322.6|9337|9322|9337.6|9322.6|9336.5|9321.5|3
1630591780000|2021-09-02 14:09:40|9337.5|9322.5|9337.6|9322.6|9337.8|9322.8|9337.3|9322.3|0
1630591790000|2021-09-02 14:09:50|9337.5|9322.5|9337|9322|9337.5|9322.5|9337|9322|0
1630591800000|2021-09-02 14:10:00|9336.5|9321.5|9341.5|9326.5|9341.6|9326.6|9336.5|9321.5|2
1630591810000|2021-09-02 14:10:10|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|0
1630591820000|2021-09-02 14:10:20|9340.9|9325.9|9340.3|9325.3|9340.9|9325.9|9339.9|9324.9|6
1630591830000|2021-09-02 14:10:30|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|9339.9|9324.9|0
1630591840000|2021-09-02 14:10:40|9339.6|9324.6|9338.9|9323.9|9339.6|9324.6|9338.9|9323.9|0
1630591850000|2021-09-02 14:10:50|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|1
1630591860000|2021-09-02 14:11:00|9340.4|9325.4|9338.4|9323.4|9340.9|9325.9|9338.4|9323.4|9
1630591870000|2021-09-02 14:11:10|9339|9324|9333.6|9318.6|9339|9324|9333.6|9318.6|1
1630591900000|2021-09-02 14:11:40|9334.8|9319.8|9338.4|9323.4|9338.4|9323.4|9334.8|9319.8|5
1630591910000|2021-09-02 14:11:50|9337.8|9322.8|9337.6|9322.6|9337.8|9322.8|9337.6|9322.6|0
1630591920000|2021-09-02 14:12:00|9337.8|9322.8|9340.6|9325.6|9340.6|9325.6|9337.8|9322.8|0
1630591930000|2021-09-02 14:12:10|9337.4|9322.4|9336.8|9321.8|9337.4|9322.4|9336.3|9321.3|6
1630591940000|2021-09-02 14:12:20|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|2
1630591950000|2021-09-02 14:12:30|9335.8|9320.8|9335.6|9320.6|9335.8|9320.8|9335.3|9320.3|0
1630591960000|2021-09-02 14:12:40|9335.8|9320.8|9335.3|9320.3|9335.8|9320.8|9335.3|9320.3|0
1630591970000|2021-09-02 14:12:50|9335|9320|9332.8|9317.8|9335|9320|9332.3|9317.3|2
1630591980000|2021-09-02 14:13:00|9331.8|9316.8|9330.3|9315.3|9331.8|9316.8|9330.3|9315.3|1
1630591990000|2021-09-02 14:13:10|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|0
1630592000000|2021-09-02 14:13:20|9334|9319|9334|9319|9334|9319|9334|9319|1
1630592010000|2021-09-02 14:13:30|9333.8|9318.8|9334.1|9319.1|9334.1|9319.1|9333|9318|0
1630592030000|2021-09-02 14:13:50|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|4
1630592040000|2021-09-02 14:14:00|9333|9318|9332|9317|9333|9318|9332|9317|0
1630592050000|2021-09-02 14:14:10|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|0
1630592060000|2021-09-02 14:14:20|9331.5|9316.5|9332.3|9317.3|9332.3|9317.3|9331.5|9316.5|4
1630592090000|2021-09-02 14:14:50|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|1
1630592100000|2021-09-02 14:15:00|9332.6|9317.6|9335|9320|9337.3|9322.3|9332.6|9317.6|5
1630592110000|2021-09-02 14:15:10|9333.8|9318.8|9332|9317|9333.8|9318.8|9332|9317|2
1630592120000|2021-09-02 14:15:20|9331.5|9316.5|9331.5|9316.5|9331.5|9316.5|9331.5|9316.5|1
1630592130000|2021-09-02 14:15:30|9332.7|9317.7|9332.5|9317.5|9332.7|9317.7|9332.2|9317.2|2
1630592140000|2021-09-02 14:15:40|9331.3|9316.3|9331|9316|9331.8|9316.8|9331|9316|7
1630592150000|2021-09-02 14:15:50|9330.7|9315.7|9330.7|9315.7|9331|9316|9330.5|9315.5|3
1630592160000|2021-09-02 14:16:00|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|1
1630592170000|2021-09-02 14:16:10|9330.9|9315.9|9334.3|9319.3|9336|9321|9330.9|9315.9|9
1630592180000|2021-09-02 14:16:20|9334|9319|9333.7|9318.7|9334.3|9319.3|9332.6|9317.6|3
1630592190000|2021-09-02 14:16:30|9333.3|9318.3|9330.9|9315.9|9333.3|9318.3|9330|9315|5
1630592200000|2021-09-02 14:16:40|9330.8|9315.8|9331.1|9316.1|9331.1|9316.1|9330.6|9315.6|0
1630592210000|2021-09-02 14:16:50|||||||||1
1630592220000|2021-09-02 14:17:00|9333.5|9318.5|9336.6|9321.6|9336.6|9321.6|9333.5|9318.5|4
1630592230000|2021-09-02 14:17:10|||||||||1
1630592240000|2021-09-02 14:17:20|9336.3|9321.3|9333.5|9318.5|9336.3|9321.3|9333.5|9318.5|7
1630592250000|2021-09-02 14:17:30|9332.5|9317.5|9331.5|9316.5|9332.5|9317.5|9331.5|9316.5|1
1630592260000|2021-09-02 14:17:40|9331.7|9316.7|9331.6|9316.6|9331.7|9316.7|9331|9316|5
1630592270000|2021-09-02 14:17:50|||||||||6
1630592280000|2021-09-02 14:18:00|9331.3|9316.3|9333|9318|9336.3|9321.3|9331.3|9316.3|11
1630592290000|2021-09-02 14:18:10|9333.3|9318.3|9333|9318|9333.5|9318.5|9333|9318|1
1630592300000|2021-09-02 14:18:20|9330.5|9315.5|9331.4|9316.4|9331.4|9316.4|9330.5|9315.5|6
1630592310000|2021-09-02 14:18:30|9331.6|9316.6|9331.3|9316.3|9331.6|9316.6|9331.3|9316.3|0
1630592320000|2021-09-02 14:18:40|9331.6|9316.6|9333.5|9318.5|9333.5|9318.5|9331.6|9316.6|2
1630592340000|2021-09-02 14:19:00|9333|9318|9336|9321|9336.6|9321.6|9333|9318|28
1630592350000|2021-09-02 14:19:10|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|9335.8|9320.8|0
1630592360000|2021-09-02 14:19:20|9335.5|9320.5|9335.2|9320.2|9335.5|9320.5|9335.2|9320.2|3
1630592370000|2021-09-02 14:19:30|9334.7|9319.7|9335.2|9320.2|9335.2|9320.2|9334.7|9319.7|8
1630592380000|2021-09-02 14:19:40|9335.3|9320.3|9336|9321|9336.3|9321.3|9335.3|9320.3|1
1630592390000|2021-09-02 14:19:50|9335|9320|9335|9320|9335|9320|9335|9320|1
1630592400000|2021-09-02 14:20:00|9335.2|9320.2|9337.1|9322.1|9337.1|9322.1|9335.2|9320.2|8
1630592410000|2021-09-02 14:20:10|9337.4|9322.4|9337.6|9322.6|9337.6|9322.6|9337.4|9322.4|2
1630592420000|2021-09-02 14:20:20|9338.1|9323.1|9338.6|9323.6|9338.6|9323.6|9338.1|9323.1|3
1630592430000|2021-09-02 14:20:30|9338.9|9323.9|9339.8|9324.8|9339.8|9324.8|9338.9|9323.9|1
1630592440000|2021-09-02 14:20:40|9340|9325|9341.1|9326.1|9341.1|9326.1|9340|9325|8
1630592450000|2021-09-02 14:20:50|9340.8|9325.8|9336.8|9321.8|9340.8|9325.8|9336.8|9321.8|1
1630592460000|2021-09-02 14:21:00|9337.1|9322.1|9337.6|9322.6|9337.6|9322.6|9337.1|9322.1|0
1630592480000|2021-09-02 14:21:20|||||||||1
1630592490000|2021-09-02 14:21:30|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|2
1630592500000|2021-09-02 14:21:40|||||||||2
1630592510000|2021-09-02 14:21:50|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|1
1630592520000|2021-09-02 14:22:00|9338.5|9323.5|9338.3|9323.3|9338.5|9323.5|9338.3|9323.3|0
1630592580000|2021-09-02 14:23:00|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|1
1630592610000|2021-09-02 14:23:30|9339.3|9324.3|9339.6|9324.6|9339.6|9324.6|9339.3|9324.3|1
1630592620000|2021-09-02 14:23:40|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|8
1630592630000|2021-09-02 14:23:50|9336.8|9321.8|9333.8|9318.8|9336.8|9321.8|9333.8|9318.8|6
1630592640000|2021-09-02 14:24:00|9334.8|9319.8|9337|9322|9337.1|9322.1|9334.8|9319.8|11
1630592650000|2021-09-02 14:24:10|9336.7|9321.7|9336.7|9321.7|9336.7|9321.7|9336.7|9321.7|3
1630592710000|2021-09-02 14:25:10|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|1
1630592720000|2021-09-02 14:25:20|9337.4|9322.4|9337.4|9322.4|9337.5|9322.5|9337.4|9322.4|1
1630592730000|2021-09-02 14:25:30|9337.1|9322.1|9336.9|9321.9|9337.1|9322.1|9336.9|9321.9|8
1630592750000|2021-09-02 14:25:50|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|5
1630592760000|2021-09-02 14:26:00|9334.8|9319.8|9335.6|9320.6|9335.6|9320.6|9334.8|9319.8|1
1630592770000|2021-09-02 14:26:10|9336.3|9321.3|9335.9|9320.9|9336.3|9321.3|9335.9|9320.9|4
1630592780000|2021-09-02 14:26:20|9336.4|9321.4|9332.4|9317.4|9336.4|9321.4|9331.9|9316.9|4
1630592790000|2021-09-02 14:26:30|9331.9|9316.9|9331.4|9316.4|9331.9|9316.9|9331.4|9316.4|1
1630592810000|2021-09-02 14:26:50|9330.1|9315.1|9328.9|9313.9|9330.1|9315.1|9328.9|9313.9|13
1630592840000|2021-09-02 14:27:20|9329.8|9314.8|9329.3|9314.3|9330.6|9315.6|9329.3|9314.3|8
1630592880000|2021-09-02 14:28:00|9329.6|9314.6|9329.3|9314.3|9329.6|9314.6|9329.3|9314.3|2
1630592890000|2021-09-02 14:28:10|||||||||1
1630592910000|2021-09-02 14:28:30|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|7
1630592920000|2021-09-02 14:28:40|9329.3|9314.3|9329.9|9314.9|9329.9|9314.9|9329.3|9314.3|5
1630592930000|2021-09-02 14:28:50|9330.2|9315.2|9330.7|9315.7|9330.7|9315.7|9330.2|9315.2|7
1630592940000|2021-09-02 14:29:00|9330.5|9315.5|9328.6|9313.6|9330.5|9315.5|9328.6|9313.6|7
1630592950000|2021-09-02 14:29:10|9328.4|9313.4|9327.9|9312.9|9328.4|9313.4|9327.8|9312.8|5
1630592960000|2021-09-02 14:29:20|9328.4|9313.4|9326.3|9311.3|9328.8|9313.8|9323.2|9308.2|12
1630592990000|2021-09-02 14:29:50|9326.6|9311.6|9329.9|9314.9|9329.9|9314.9|9326.6|9311.6|3
1630593000000|2021-09-02 14:30:00|9330.4|9315.4|9340.7|9325.7|9340.7|9325.7|9330.4|9315.4|33
1630593010000|2021-09-02 14:30:10|9341.2|9326.2|9341.7|9326.7|9341.7|9326.7|9341.2|9326.2|11
1630593020000|2021-09-02 14:30:20|9341.9|9326.9|9343.5|9328.5|9343.5|9328.5|9341.9|9326.9|10
1630593030000|2021-09-02 14:30:30|9343.8|9328.8|9343.5|9328.5|9343.8|9328.8|9343.2|9328.2|5
1630593040000|2021-09-02 14:30:40|9343.4|9328.4|9338.8|9323.8|9343.4|9328.4|9338.8|9323.8|16
1630593050000|2021-09-02 14:30:50|9338.3|9323.3|9338.6|9323.6|9338.6|9323.6|9338.3|9323.3|1
1630593060000|2021-09-02 14:31:00|9339.1|9324.1|9342.1|9327.1|9342.7|9327.7|9339.1|9324.1|8
1630593070000|2021-09-02 14:31:10|9341.9|9326.9|9342.4|9327.4|9343|9328|9341.9|9326.9|8
1630593080000|2021-09-02 14:31:20|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|0
1630593090000|2021-09-02 14:31:30|9341.6|9326.6|9342.9|9327.9|9342.9|9327.9|9341.6|9326.6|2
1630593100000|2021-09-02 14:31:40|9343.4|9328.4|9343.4|9328.4|9343.9|9328.9|9343.4|9328.4|4
1630593110000|2021-09-02 14:31:50|9342.8|9327.8|9336.1|9321.1|9342.8|9327.8|9336.1|9321.1|8
1630593120000|2021-09-02 14:32:00|9337.1|9322.1|9340.6|9325.6|9340.6|9325.6|9337.1|9322.1|4
1630593130000|2021-09-02 14:32:10|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|1
1630593140000|2021-09-02 14:32:20|9341.2|9326.2|9341.4|9326.4|9341.4|9326.4|9341.2|9326.2|0
1630593150000|2021-09-02 14:32:30|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|1
1630593160000|2021-09-02 14:32:40|9341.6|9326.6|9342.8|9327.8|9342.8|9327.8|9341.6|9326.6|4
1630593170000|2021-09-02 14:32:50|||||||||1
1630593180000|2021-09-02 14:33:00|9342.4|9327.4|9339.9|9324.9|9342.4|9327.4|9339.9|9324.9|3
1630593190000|2021-09-02 14:33:10|9339.6|9324.6|9338.6|9323.6|9339.6|9324.6|9338.6|9323.6|1
1630593200000|2021-09-02 14:33:20|9338.1|9323.1|9336.6|9321.6|9338.1|9323.1|9336.6|9321.6|2
1630593210000|2021-09-02 14:33:30|9333.1|9318.1|9333.8|9318.8|9333.8|9318.8|9333.1|9318.1|2
1630593220000|2021-09-02 14:33:40|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|0
1630593230000|2021-09-02 14:33:50|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|9333.8|9318.8|3
1630593240000|2021-09-02 14:34:00|9335.6|9320.6|9337.8|9322.8|9337.8|9322.8|9335.6|9320.6|8
1630593260000|2021-09-02 14:34:20|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|1
1630593270000|2021-09-02 14:34:30|9338.6|9323.6|9339.1|9324.1|9339.1|9324.1|9338.6|9323.6|1
1630593280000|2021-09-02 14:34:40|9339.4|9324.4|9339.6|9324.6|9339.6|9324.6|9339.4|9324.4|0
1630593290000|2021-09-02 14:34:50|9339.3|9324.3|9336.8|9321.8|9339.3|9324.3|9336.8|9321.8|3
1630593300000|2021-09-02 14:35:00|9337.8|9322.8|9338.1|9323.1|9338.1|9323.1|9337.8|9322.8|6
1630593310000|2021-09-02 14:35:10|9337.8|9322.8|9339.6|9324.6|9340.1|9325.1|9337.8|9322.8|2
1630593320000|2021-09-02 14:35:20|9339.3|9324.3|9337.8|9322.8|9339.3|9324.3|9337.8|9322.8|6
1630593330000|2021-09-02 14:35:30|9337.6|9322.6|9334.6|9319.6|9337.6|9322.6|9334.3|9319.3|6
1630593340000|2021-09-02 14:35:40|9334.5|9319.5|9333.6|9318.6|9335.3|9320.3|9332.3|9317.3|3
1630593350000|2021-09-02 14:35:50|9333.3|9318.3|9330.3|9315.3|9333.3|9318.3|9329.8|9314.8|2
1630593360000|2021-09-02 14:36:00|9330.6|9315.6|9329.8|9314.8|9330.6|9315.6|9328.9|9313.9|1
1630593370000|2021-09-02 14:36:10|9329.5|9314.5|9328.6|9313.6|9329.8|9314.8|9327.6|9312.6|1
1630593380000|2021-09-02 14:36:20|9328.3|9313.3|9325.8|9310.8|9328.3|9313.3|9325.8|9310.8|6
1630593390000|2021-09-02 14:36:30|9324.7|9309.7|9323.8|9308.8|9325.8|9310.8|9322.8|9307.8|5
1630593400000|2021-09-02 14:36:40|9324|9309|9325.8|9310.8|9326.3|9311.3|9324|9309|4
1630593410000|2021-09-02 14:36:50|9325.3|9310.3|9323.8|9308.8|9325.3|9310.3|9323.5|9308.5|9
1630593420000|2021-09-02 14:37:00|9322|9307|9321.3|9306.3|9322.3|9307.3|9317|9302|23
1630593430000|2021-09-02 14:37:10|9320.8|9305.8|9318.1|9303.1|9320.8|9305.8|9316.8|9301.8|3
1630593440000|2021-09-02 14:37:20|9316.8|9301.8|9317.8|9302.8|9317.8|9302.8|9315.8|9300.8|5
1630593450000|2021-09-02 14:37:30|9318.1|9303.1|9316.3|9301.3|9318.6|9303.6|9316.3|9301.3|3
1630593460000|2021-09-02 14:37:40|9315.4|9300.4|9315|9300|9315.5|9300.5|9315|9300|4
1630593470000|2021-09-02 14:37:50|9314.2|9299.2|9316.3|9301.3|9316.3|9301.3|9311.8|9296.8|5
1630593480000|2021-09-02 14:38:00|9316.6|9301.6|9320.6|9305.6|9320.6|9305.6|9316.6|9301.6|6
1630593490000|2021-09-02 14:38:10|9318.8|9303.8|9318.3|9303.3|9318.8|9303.8|9318.3|9303.3|1
1630593500000|2021-09-02 14:38:20|9317.8|9302.8|9320.6|9305.6|9320.6|9305.6|9317.8|9302.8|2
1630593510000|2021-09-02 14:38:30|9322.3|9307.3|9321.8|9306.8|9322.3|9307.3|9320.3|9305.3|1
1630593520000|2021-09-02 14:38:40|9322.3|9307.3|9321.8|9306.8|9322.3|9307.3|9321.8|9306.8|0
1630593530000|2021-09-02 14:38:50|9322.8|9307.8|9325.6|9310.6|9325.6|9310.6|9321.3|9306.3|2
1630593540000|2021-09-02 14:39:00|9326.1|9311.1|9326.3|9311.3|9326.3|9311.3|9326.1|9311.1|0
1630593550000|2021-09-02 14:39:10|9322.9|9307.9|9319.3|9304.3|9322.9|9307.9|9319.3|9304.3|1
1630593560000|2021-09-02 14:39:20|9319|9304|9318.4|9303.4|9319|9304|9318.4|9303.4|1
1630593570000|2021-09-02 14:39:30|9318|9303|9320.4|9305.4|9320.4|9305.4|9318|9303|14
1630593580000|2021-09-02 14:39:40|9321.8|9306.8|9318.4|9303.4|9321.8|9306.8|9318.4|9303.4|5
1630593600000|2021-09-02 14:40:00|9319.4|9304.4|9322.9|9307.9|9322.9|9307.9|9319.4|9304.4|2
1630593610000|2021-09-02 14:40:10|||||||||4
1630593630000|2021-09-02 14:40:30|||||||||1
1630593640000|2021-09-02 14:40:40|9323.4|9308.4|9322.9|9307.9|9323.4|9308.4|9322.9|9307.9|0
1630593650000|2021-09-02 14:40:50|9322.6|9307.6|9320.4|9305.4|9322.6|9307.6|9320.4|9305.4|11
1630593660000|2021-09-02 14:41:00|9319.9|9304.9|9316.4|9301.4|9319.9|9304.9|9316.4|9301.4|1
1630593670000|2021-09-02 14:41:10|9315.9|9300.9|9317.5|9302.5|9317.5|9302.5|9315.9|9300.9|8
1630593680000|2021-09-02 14:41:20|9318.4|9303.4|9319.1|9304.1|9319.8|9304.8|9318.4|9303.4|4
1630593690000|2021-09-02 14:41:30|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1630593700000|2021-09-02 14:41:40|9319.8|9304.8|9318.8|9303.8|9319.8|9304.8|9318.8|9303.8|2
1630593720000|2021-09-02 14:42:00|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9318.8|9303.8|1
1630593740000|2021-09-02 14:42:20|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|8
1630593760000|2021-09-02 14:42:40|9322.1|9307.1|9322.3|9307.3|9322.3|9307.3|9322.1|9307.1|0
1630593770000|2021-09-02 14:42:50|||||||||2
1630593780000|2021-09-02 14:43:00|9321.9|9306.9|9323.9|9308.9|9326.4|9311.4|9321.9|9306.9|10
1630593790000|2021-09-02 14:43:10|9325.4|9310.4|9324.3|9309.3|9325.8|9310.8|9324.3|9309.3|8
1630593810000|2021-09-02 14:43:30|9323.9|9308.9|9324.9|9309.9|9324.9|9309.9|9323.9|9308.9|0
1630593840000|2021-09-02 14:44:00|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|1
1630593850000|2021-09-02 14:44:10|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|5
1630593860000|2021-09-02 14:44:20|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|1
1630593870000|2021-09-02 14:44:30|9328.4|9313.4|9322.7|9307.7|9328.4|9313.4|9321.4|9306.4|10
1630593880000|2021-09-02 14:44:40|9323.2|9308.2|9326.4|9311.4|9326.4|9311.4|9323.2|9308.2|3
1630593890000|2021-09-02 14:44:50|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|9327.2|9312.2|1
1630593900000|2021-09-02 14:45:00|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|0
1630593910000|2021-09-02 14:45:10|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1630593920000|2021-09-02 14:45:20|9326.6|9311.6|9327.2|9312.2|9327.2|9312.2|9326.6|9311.6|4
1630593940000|2021-09-02 14:45:40|||||||||1
1630593950000|2021-09-02 14:45:50|||||||||2
1630593960000|2021-09-02 14:46:00|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|0
1630593980000|2021-09-02 14:46:20|9326.6|9311.6|9320.8|9305.8|9326.6|9311.6|9320.2|9305.2|8
1630593990000|2021-09-02 14:46:30|9320.5|9305.5|9319.5|9304.5|9320.8|9305.8|9319.5|9304.5|1
1630594000000|2021-09-02 14:46:40|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|1
1630594010000|2021-09-02 14:46:50|9318.4|9303.4|9318.6|9303.6|9319.6|9304.6|9318.4|9303.4|5
1630594020000|2021-09-02 14:47:00|9319.1|9304.1|9319.7|9304.7|9319.7|9304.7|9319.1|9304.1|2
1630594030000|2021-09-02 14:47:10|9319.4|9304.4|9321.6|9306.6|9321.6|9306.6|9319.4|9304.4|2
1630594040000|2021-09-02 14:47:20|9321.8|9306.8|9320.6|9305.6|9321.8|9306.8|9320.6|9305.6|5
1630594050000|2021-09-02 14:47:30|9321.2|9306.2|9322.1|9307.1|9322.1|9307.1|9321.2|9306.2|1
1630594060000|2021-09-02 14:47:40|9322.3|9307.3|9322.7|9307.7|9323.3|9308.3|9322.3|9307.3|2
1630594070000|2021-09-02 14:47:50|9323|9308|9323|9308|9323|9308|9323|9308|3
1630594080000|2021-09-02 14:48:00|9322.2|9307.2|9323.9|9308.9|9323.9|9308.9|9322.2|9307.2|2
1630594090000|2021-09-02 14:48:10|9324.7|9309.7|9325.5|9310.5|9325.5|9310.5|9324.7|9309.7|1
1630594100000|2021-09-02 14:48:20|9325.2|9310.2|9325.7|9310.7|9325.7|9310.7|9325.2|9310.2|2
1630594110000|2021-09-02 14:48:30|||||||||1
1630594120000|2021-09-02 14:48:40|||||||||3
1630594130000|2021-09-02 14:48:50|||||||||4
1630594140000|2021-09-02 14:49:00|9321.3|9306.3|9319.7|9304.7|9321.3|9306.3|9318.9|9303.9|10
1630594150000|2021-09-02 14:49:10|9320|9305|9320.2|9305.2|9320.5|9305.5|9320|9305|0
1630594160000|2021-09-02 14:49:20|9319.9|9304.9|9319.3|9304.3|9319.9|9304.9|9319.3|9304.3|0
1630594170000|2021-09-02 14:49:30|9318.9|9303.9|9316.2|9301.2|9318.9|9303.9|9314.9|9299.9|5
1630594200000|2021-09-02 14:50:00|9317.1|9302.1|9320.4|9305.4|9320.4|9305.4|9317.1|9302.1|4
1630594210000|2021-09-02 14:50:10|9321.3|9306.3|9321.7|9306.7|9322|9307|9321.3|9306.3|2
1630594220000|2021-09-02 14:50:20|||||||||1
1630594230000|2021-09-02 14:50:30|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|9322.5|9307.5|2
1630594250000|2021-09-02 14:50:50|9322.1|9307.1|9319.6|9304.6|9322.1|9307.1|9319.6|9304.6|1
1630594260000|2021-09-02 14:51:00|9319.3|9304.3|9316.9|9301.9|9319.3|9304.3|9316.9|9301.9|6
1630594270000|2021-09-02 14:51:10|9316.4|9301.4|9315.9|9300.9|9316.4|9301.4|9315.9|9300.9|1
1630594280000|2021-09-02 14:51:20|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|1
1630594300000|2021-09-02 14:51:40|9314.9|9299.9|9313.6|9298.6|9314.9|9299.9|9313.3|9298.3|2
1630594310000|2021-09-02 14:51:50|9314.8|9299.8|9315|9300|9315|9300|9314.8|9299.8|1
1630594320000|2021-09-02 14:52:00|9318.4|9303.4|9319.4|9304.4|9319.4|9304.4|9318.4|9303.4|1
1630594340000|2021-09-02 14:52:20|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1630594350000|2021-09-02 14:52:30|9314.9|9299.9|9315.2|9300.2|9315.7|9300.7|9314.9|9299.9|8
1630594360000|2021-09-02 14:52:40|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|2
1630594370000|2021-09-02 14:52:50|9315.4|9300.4|9316.2|9301.2|9316.2|9301.2|9315.4|9300.4|3
1630594380000|2021-09-02 14:53:00|9316.8|9301.8|9318.9|9303.9|9318.9|9303.9|9316.8|9301.8|1
1630594390000|2021-09-02 14:53:10|||||||||1
1630594400000|2021-09-02 14:53:20|9317.9|9302.9|9317.4|9302.4|9317.9|9302.9|9317.4|9302.4|4
1630594410000|2021-09-02 14:53:30|9316.9|9301.9|9317.5|9302.5|9317.5|9302.5|9316.9|9301.9|1
1630594430000|2021-09-02 14:53:50|||||||||1
1630594440000|2021-09-02 14:54:00|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|1
1630594460000|2021-09-02 14:54:20|9319.6|9304.6|9319.9|9304.9|9319.9|9304.9|9319.6|9304.6|1
1630594470000|2021-09-02 14:54:30|9321|9306|9320.7|9305.7|9321|9306|9320.7|9305.7|1
1630594480000|2021-09-02 14:54:40|9321|9306|9321|9306|9321|9306|9321|9306|1
1630594490000|2021-09-02 14:54:50|9321.3|9306.3|9321|9306|9321.4|9306.4|9321|9306|4
1630594500000|2021-09-02 14:55:00|9321.5|9306.5|9322.5|9307.5|9322.5|9307.5|9321.5|9306.5|7
1630594510000|2021-09-02 14:55:10|9322.2|9307.2|9322|9307|9322.2|9307.2|9322|9307|1
1630594520000|2021-09-02 14:55:20|||||||||3
1630594530000|2021-09-02 14:55:30|||||||||1
1630594540000|2021-09-02 14:55:40|9320.4|9305.4|9320.1|9305.1|9320.4|9305.4|9320.1|9305.1|1
1630594550000|2021-09-02 14:55:50|9319.8|9304.8|9316.5|9301.5|9319.8|9304.8|9316.5|9301.5|4
1630594560000|2021-09-02 14:56:00|9315.8|9300.8|9317.5|9302.5|9317.5|9302.5|9315.8|9300.8|2
1630594570000|2021-09-02 14:56:10|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|0
1630594580000|2021-09-02 14:56:20|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1630594590000|2021-09-02 14:56:30|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|1
1630594610000|2021-09-02 14:56:50|9318|9303|9319.2|9304.2|9319.2|9304.2|9318|9303|2
1630594620000|2021-09-02 14:57:00|9319.4|9304.4|9321|9306|9321|9306|9319.4|9304.4|0
1630594630000|2021-09-02 14:57:10|||||||||1
1630594660000|2021-09-02 14:57:40|||||||||2
1630594680000|2021-09-02 14:58:00|||||||||1
1630594690000|2021-09-02 14:58:10|9320.1|9305.1|9320.2|9305.2|9320.2|9305.2|9320.1|9305.1|1
1630594700000|2021-09-02 14:58:20|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1630594710000|2021-09-02 14:58:30|||||||||1
1630594730000|2021-09-02 14:58:50|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|1
1630594740000|2021-09-02 14:59:00|9315.9|9300.9|9317.5|9302.5|9317.7|9302.7|9315.9|9300.9|10
1630594750000|2021-09-02 14:59:10|||||||||2
1630594760000|2021-09-02 14:59:20|9317.9|9302.9|9317.7|9302.7|9317.9|9302.9|9317.7|9302.7|1
1630594770000|2021-09-02 14:59:30|||||||||2
1630594780000|2021-09-02 14:59:40|||||||||1
1630594790000|2021-09-02 14:59:50|||||||||2
1630594800000|2021-09-02 15:00:00|9318|9303|9319|9304|9319|9304|9318|9303|4
1630594810000|2021-09-02 15:00:10|9319.2|9304.2|9318.6|9303.6|9319.2|9304.2|9318.6|9303.6|6
1630594820000|2021-09-02 15:00:20|9318.4|9303.4|9313.8|9298.8|9318.4|9303.4|9313.8|9298.8|9
1630594840000|2021-09-02 15:00:40|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1630594880000|2021-09-02 15:01:20|||||||||1
1630594900000|2021-09-02 15:01:40|9313.8|9298.8|9314.9|9299.9|9314.9|9299.9|9313.8|9298.8|7
1630594910000|2021-09-02 15:01:50|9314.3|9299.3|9314.9|9299.9|9314.9|9299.9|9314.3|9299.3|14
1630594920000|2021-09-02 15:02:00|||||||||3
1630594940000|2021-09-02 15:02:20|||||||||1
1630594950000|2021-09-02 15:02:30|||||||||1
1630594960000|2021-09-02 15:02:40|9311.8|9296.8|9309.1|9294.1|9311.8|9296.8|9309.1|9294.1|15
1630594970000|2021-09-02 15:02:50|9308.6|9293.6|9309.3|9294.3|9309.9|9294.9|9308.6|9293.6|1
1630594980000|2021-09-02 15:03:00|9309.9|9294.9|9312.3|9297.3|9312.3|9297.3|9309.9|9294.9|5
1630595010000|2021-09-02 15:03:30|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1630595030000|2021-09-02 15:03:50|9312.8|9297.8|9313.1|9298.1|9313.1|9298.1|9312.8|9297.8|1
1630595040000|2021-09-02 15:04:00|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|1
1630595050000|2021-09-02 15:04:10|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1630595070000|2021-09-02 15:04:30|9313.9|9298.9|9314.1|9299.1|9314.1|9299.1|9313.9|9298.9|2
1630595090000|2021-09-02 15:04:50|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|3
1630595100000|2021-09-02 15:05:00|9314.7|9299.7|9314.9|9299.9|9314.9|9299.9|9314.7|9299.7|2
1630595120000|2021-09-02 15:05:20|||||||||20
1630595140000|2021-09-02 15:05:40|||||||||1
1630595150000|2021-09-02 15:05:50|||||||||1
1630595170000|2021-09-02 15:06:10|||||||||1
1630595180000|2021-09-02 15:06:20|9312.3|9297.3|9312.4|9297.4|9312.4|9297.4|9312.1|9297.1|2
1630595210000|2021-09-02 15:06:50|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|2
1630595220000|2021-09-02 15:07:00|9310.2|9295.2|9311.1|9296.1|9311.1|9296.1|9310.2|9295.2|3
1630595230000|2021-09-02 15:07:10|9311.4|9296.4|9312.9|9297.9|9312.9|9297.9|9311.4|9296.4|4
1630595240000|2021-09-02 15:07:20|9312.6|9297.6|9312.9|9297.9|9312.9|9297.9|9312.6|9297.6|1
1630595250000|2021-09-02 15:07:30|||||||||6
1630595260000|2021-09-02 15:07:40|9312.6|9297.6|9312.9|9297.9|9313.1|9298.1|9312.6|9297.6|2
1630595270000|2021-09-02 15:07:50|||||||||2
1630595280000|2021-09-02 15:08:00|9312.6|9297.6|9313.4|9298.4|9313.4|9298.4|9312.6|9297.6|2
1630595290000|2021-09-02 15:08:10|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|3
1630595300000|2021-09-02 15:08:20|9316.4|9301.4|9316.7|9301.7|9316.7|9301.7|9316.4|9301.4|2
1630595310000|2021-09-02 15:08:30|9316.9|9301.9|9314.7|9299.7|9316.9|9301.9|9314.6|9299.6|9
1630595340000|2021-09-02 15:09:00|9314.4|9299.4|9314.6|9299.6|9314.6|9299.6|9314.4|9299.4|2
1630595350000|2021-09-02 15:09:10|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|0
1630595390000|2021-09-02 15:09:50|9315.1|9300.1|9315.4|9300.4|9315.4|9300.4|9315.1|9300.1|5
1630595410000|2021-09-02 15:10:10|9315.2|9300.2|9311.9|9296.9|9315.2|9300.2|9311.9|9296.9|1
1630595420000|2021-09-02 15:10:20|9312.2|9297.2|9312.9|9297.9|9312.9|9297.9|9312.2|9297.2|3
1630595430000|2021-09-02 15:10:30|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|1
1630595440000|2021-09-02 15:10:40|9313.6|9298.6|9311|9296|9313.6|9298.6|9311|9296|1
1630595450000|2021-09-02 15:10:50|9310.7|9295.7|9307.9|9292.9|9310.7|9295.7|9307.9|9292.9|13
1630595460000|2021-09-02 15:11:00|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|2
1630595470000|2021-09-02 15:11:10|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|2
1630595480000|2021-09-02 15:11:20|9307.9|9292.9|9307.3|9292.3|9307.9|9292.9|9306.9|9291.9|4
1630595490000|2021-09-02 15:11:30|9306.9|9291.9|9307.3|9292.3|9307.3|9292.3|9306.8|9291.8|2
1630595520000|2021-09-02 15:12:00|9306.9|9291.9|9307.1|9292.1|9307.1|9292.1|9306.9|9291.9|7
1630595530000|2021-09-02 15:12:10|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|2
1630595540000|2021-09-02 15:12:20|||||||||2
1630595560000|2021-09-02 15:12:40|||||||||1
1630595580000|2021-09-02 15:13:00|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|0
1630595600000|2021-09-02 15:13:20|||||||||4
1630595610000|2021-09-02 15:13:30|9306.9|9291.9|9306.3|9291.3|9307.1|9292.1|9306.3|9291.3|3
1630595630000|2021-09-02 15:13:50|9305.9|9290.9|9305.3|9290.3|9305.9|9290.9|9305.3|9290.3|4
1630595640000|2021-09-02 15:14:00|9304.6|9289.6|9304.3|9289.3|9304.6|9289.6|9304.3|9289.3|1
1630595650000|2021-09-02 15:14:10|||||||||3
1630595670000|2021-09-02 15:14:30|||||||||3
1630595680000|2021-09-02 15:14:40|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1630595690000|2021-09-02 15:14:50|9304.8|9289.8|9304.3|9289.3|9305.1|9290.1|9304.3|9289.3|6
1630595700000|2021-09-02 15:15:00|9304.1|9289.1|9306.1|9291.1|9306.3|9291.3|9303.8|9288.8|9
1630595710000|2021-09-02 15:15:10|9306.4|9291.4|9306.3|9291.3|9306.6|9291.6|9306.3|9291.3|1
1630595720000|2021-09-02 15:15:20|9306.1|9291.1|9305.6|9290.6|9306.1|9291.1|9305.6|9290.6|1
1630595730000|2021-09-02 15:15:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|12
1630595750000|2021-09-02 15:15:50|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1630595760000|2021-09-02 15:16:00|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1630595770000|2021-09-02 15:16:10|||||||||1
1630595780000|2021-09-02 15:16:20|||||||||1
1630595790000|2021-09-02 15:16:30|||||||||1
1630595800000|2021-09-02 15:16:40|9303.1|9288.1|9302.8|9287.8|9303.1|9288.1|9302.8|9287.8|19
1630595810000|2021-09-02 15:16:50|||||||||4
1630595830000|2021-09-02 15:17:10|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|2
1630595840000|2021-09-02 15:17:20|||||||||1
1630595870000|2021-09-02 15:17:50|9301.8|9286.8|9299.5|9284.5|9301.8|9286.8|9299.5|9284.5|3
1630595890000|2021-09-02 15:18:10|||||||||1
1630595930000|2021-09-02 15:18:50|||||||||1
1630595940000|2021-09-02 15:19:00|9300|9285|9299|9284|9300|9285|9298.7|9283.7|4
1630595950000|2021-09-02 15:19:10|||||||||1
1630595960000|2021-09-02 15:19:20|9298.4|9283.4|9297.9|9282.9|9298.4|9283.4|9297.9|9282.9|5
1630595970000|2021-09-02 15:19:30|9297.6|9282.6|9294.3|9279.3|9297.6|9282.6|9294.3|9279.3|9
1630595980000|2021-09-02 15:19:40|9294.1|9279.1|9294.1|9279.1|9294.6|9279.6|9294.1|9279.1|8
1630595990000|2021-09-02 15:19:50|9294.4|9279.4|9295|9280|9296|9281|9294.4|9279.4|37
1630596000000|2021-09-02 15:20:00|9294.2|9279.2|9296.4|9281.4|9296.8|9281.8|9294.2|9279.2|12
1630596010000|2021-09-02 15:20:10|9296.9|9281.9|9298.2|9283.2|9298.2|9283.2|9296.9|9281.9|1
1630596020000|2021-09-02 15:20:20|9298|9283|9298.1|9283.1|9299.6|9284.6|9297.8|9282.8|11
1630596030000|2021-09-02 15:20:30|||||||||1
1630596040000|2021-09-02 15:20:40|9297.8|9282.8|9298|9283|9298.1|9283.1|9297.8|9282.8|1
1630596060000|2021-09-02 15:21:00|9298.5|9283.5|9298.4|9283.4|9299|9284|9298.2|9283.2|1
1630596070000|2021-09-02 15:21:10|9297.9|9282.9|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|4
1630596080000|2021-09-02 15:21:20|9299.4|9284.4|9299|9284|9299.5|9284.5|9299|9284|9
1630596090000|2021-09-02 15:21:30|9298.3|9283.3|9298.6|9283.6|9298.6|9283.6|9298.3|9283.3|3
1630596100000|2021-09-02 15:21:40|9298.3|9283.3|9298.5|9283.5|9298.5|9283.5|9298.3|9283.3|0
1630596110000|2021-09-02 15:21:50|||||||||1
1630596120000|2021-09-02 15:22:00|9298.2|9283.2|9298.1|9283.1|9298.2|9283.2|9298.1|9283.1|0
1630596140000|2021-09-02 15:22:20|9298.4|9283.4|9298.4|9283.4|9299|9284|9298.4|9283.4|1
1630596150000|2021-09-02 15:22:30|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|1
1630596180000|2021-09-02 15:23:00|9297.9|9282.9|9296.1|9281.1|9297.9|9282.9|9296.1|9281.1|6
1630596190000|2021-09-02 15:23:10|9296.3|9281.3|9294.6|9279.6|9296.3|9281.3|9294.6|9279.6|2
1630596210000|2021-09-02 15:23:30|9294.5|9279.5|9294.6|9279.6|9294.8|9279.8|9294.5|9279.5|5
1630596230000|2021-09-02 15:23:50|9294.4|9279.4|9293.6|9278.6|9294.4|9279.4|9293.3|9278.3|2
1630596240000|2021-09-02 15:24:00|||||||||4
1630596250000|2021-09-02 15:24:10|||||||||1
1630596260000|2021-09-02 15:24:20|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|2
1630596270000|2021-09-02 15:24:30|9294.6|9279.6|9293.8|9278.8|9294.6|9279.6|9293.8|9278.8|9
1630596280000|2021-09-02 15:24:40|9293.6|9278.6|9293.4|9278.4|9293.6|9278.6|9293.4|9278.4|3
1630596290000|2021-09-02 15:24:50|9293.1|9278.1|9292.8|9277.8|9293.1|9278.1|9292.8|9277.8|2
1630596300000|2021-09-02 15:25:00|9293.3|9278.3|9295.5|9280.5|9295.7|9280.7|9293.3|9278.3|10
1630596310000|2021-09-02 15:25:10|9297.3|9282.3|9299.4|9284.4|9300|9285|9297.3|9282.3|13
1630596320000|2021-09-02 15:25:20|9299.7|9284.7|9302.8|9287.8|9303.1|9288.1|9299.4|9284.4|9
1630596330000|2021-09-02 15:25:30|9302.2|9287.2|9302|9287|9302.2|9287.2|9302|9287|0
1630596340000|2021-09-02 15:25:40|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|0
1630596360000|2021-09-02 15:26:00|9300.6|9285.6|9298.4|9283.4|9300.6|9285.6|9298.4|9283.4|9
1630596390000|2021-09-02 15:26:30|||||||||1
1630596400000|2021-09-02 15:26:40|||||||||1
1630596410000|2021-09-02 15:26:50|||||||||1
1630596460000|2021-09-02 15:27:40|9297.9|9282.9|9297.4|9282.4|9297.9|9282.9|9297.3|9282.3|18
1630596470000|2021-09-02 15:27:50|9297|9282|9294.4|9279.4|9297|9282|9293.9|9278.9|3
1630596500000|2021-09-02 15:28:20|9295.8|9280.8|9294.8|9279.8|9295.8|9280.8|9294.8|9279.8|1
1630596510000|2021-09-02 15:28:30|9295.3|9280.3|9297.4|9282.4|9297.6|9282.6|9295.3|9280.3|7
1630596520000|2021-09-02 15:28:40|9297.6|9282.6|9297.9|9282.9|9297.9|9282.9|9297.6|9282.6|1
1630596540000|2021-09-02 15:29:00|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|2
1630596570000|2021-09-02 15:29:30|9298.6|9283.6|9298.3|9283.3|9298.6|9283.6|9298.3|9283.3|0
1630596590000|2021-09-02 15:29:50|9297.4|9282.4|9296.4|9281.4|9297.4|9282.4|9296.4|9281.4|8
1630596600000|2021-09-02 15:30:00|9294.4|9279.4|9294.3|9279.3|9294.4|9279.4|9293.9|9278.9|6
1630596610000|2021-09-02 15:30:10|9294.4|9279.4|9292.4|9277.4|9294.4|9279.4|9292.1|9277.1|2
1630596620000|2021-09-02 15:30:20|9291.8|9276.8|9292.4|9277.4|9292.4|9277.4|9290.9|9275.9|2
1630596640000|2021-09-02 15:30:40|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|4
1630596650000|2021-09-02 15:30:50|9292.4|9277.4|9292.6|9277.6|9292.6|9277.6|9292.4|9277.4|4
1630596660000|2021-09-02 15:31:00|9292.8|9277.8|9293.5|9278.5|9293.5|9278.5|9292.8|9277.8|4
1630596670000|2021-09-02 15:31:10|9294.7|9279.7|9295.3|9280.3|9295.6|9280.6|9294.7|9279.7|9
1630596680000|2021-09-02 15:31:20|9295.8|9280.8|9299.4|9284.4|9299.4|9284.4|9295.8|9280.8|8
1630596690000|2021-09-02 15:31:30|9299.8|9284.8|9295.8|9280.8|9299.8|9284.8|9295.3|9280.3|18
1630596700000|2021-09-02 15:31:40|||||||||2
1630596710000|2021-09-02 15:31:50|||||||||1
1630596740000|2021-09-02 15:32:20|||||||||1
1630596750000|2021-09-02 15:32:30|9295.3|9280.3|9293.2|9278.2|9295.3|9280.3|9293.2|9278.2|3
1630596760000|2021-09-02 15:32:40|9292.8|9277.8|9291.8|9276.8|9292.8|9277.8|9291.8|9276.8|4
1630596770000|2021-09-02 15:32:50|||||||||1
1630596780000|2021-09-02 15:33:00|9292|9277|9292|9277|9292|9277|9292|9277|1
1630596790000|2021-09-02 15:33:10|9291.5|9276.5|9291.2|9276.2|9291.5|9276.5|9291.2|9276.2|13
1630596800000|2021-09-02 15:33:20|9291.5|9276.5|9294.4|9279.4|9294.4|9279.4|9291.5|9276.5|2
1630596810000|2021-09-02 15:33:30|9294.7|9279.7|9291.9|9276.9|9294.9|9279.9|9291.9|9276.9|5
1630596820000|2021-09-02 15:33:40|||||||||2
1630596830000|2021-09-02 15:33:50|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|1
1630596840000|2021-09-02 15:34:00|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.4|9274.4|10
1630596850000|2021-09-02 15:34:10|9289.4|9274.4|9289.7|9274.7|9289.9|9274.9|9289.4|9274.4|9
1630596860000|2021-09-02 15:34:20|9290.7|9275.7|9291.7|9276.7|9291.7|9276.7|9290.7|9275.7|2
1630596890000|2021-09-02 15:34:50|9291.9|9276.9|9293.9|9278.9|9293.9|9278.9|9291.9|9276.9|2
1630596900000|2021-09-02 15:35:00|9294.1|9279.1|9295.4|9280.4|9295.4|9280.4|9294.1|9279.1|15
1630596920000|2021-09-02 15:35:20|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|9294.4|9279.4|1
1630596940000|2021-09-02 15:35:40|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|0
1630596950000|2021-09-02 15:35:50|9292.6|9277.6|9292.1|9277.1|9292.6|9277.6|9292.1|9277.1|4
1630596960000|2021-09-02 15:36:00|9292.7|9277.7|9293.1|9278.1|9293.1|9278.1|9292.7|9277.7|0
1630596970000|2021-09-02 15:36:10|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|4
1630596980000|2021-09-02 15:36:20|9293.6|9278.6|9294.6|9279.6|9294.6|9279.6|9293.6|9278.6|1
1630596990000|2021-09-02 15:36:30|||||||||1
1630597020000|2021-09-02 15:37:00|9294.9|9279.9|9295.4|9280.4|9295.4|9280.4|9293.6|9278.6|8
1630597030000|2021-09-02 15:37:10|9295.7|9280.7|9295.9|9280.9|9296.2|9281.2|9295.4|9280.4|3
1630597050000|2021-09-02 15:37:30|9296.1|9281.1|9295.8|9280.8|9296.1|9281.1|9295.8|9280.8|0
1630597070000|2021-09-02 15:37:50|9295.1|9280.1|9294.6|9279.6|9295.1|9280.1|9294.6|9279.6|1
1630597080000|2021-09-02 15:38:00|9294.9|9279.9|9295.1|9280.1|9295.1|9280.1|9294.9|9279.9|0
1630597090000|2021-09-02 15:38:10|9294.9|9279.9|9294.3|9279.3|9294.9|9279.9|9294.3|9279.3|4
1630597110000|2021-09-02 15:38:30|9294.1|9279.1|9294.3|9279.3|9294.6|9279.6|9294.1|9279.1|5
1630597120000|2021-09-02 15:38:40|||||||||2
1630597130000|2021-09-02 15:38:50|||||||||1
1630597140000|2021-09-02 15:39:00|||||||||1
1630597150000|2021-09-02 15:39:10|||||||||2
1630597170000|2021-09-02 15:39:30|||||||||1
1630597180000|2021-09-02 15:39:40|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|6
1630597190000|2021-09-02 15:39:50|||||||||1
1630597200000|2021-09-02 15:40:00|9294.9|9279.9|9295.6|9280.6|9295.9|9280.9|9294.9|9279.9|5
1630597210000|2021-09-02 15:40:10|9295.8|9280.8|9295.6|9280.6|9295.8|9280.8|9295.6|9280.6|3
1630597220000|2021-09-02 15:40:20|||||||||1
1630597230000|2021-09-02 15:40:30|||||||||2
1630597240000|2021-09-02 15:40:40|||||||||1
1630597250000|2021-09-02 15:40:50|||||||||1
1630597270000|2021-09-02 15:41:10|||||||||1
1630597280000|2021-09-02 15:41:20|9294.9|9279.9|9293.8|9278.8|9294.9|9279.9|9293.8|9278.8|10
1630597300000|2021-09-02 15:41:40|||||||||5
1630597310000|2021-09-02 15:41:50|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|2
1630597330000|2021-09-02 15:42:10|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|1
1630597340000|2021-09-02 15:42:20|9293.9|9278.9|9293.8|9278.8|9293.9|9278.9|9293.8|9278.8|2
1630597360000|2021-09-02 15:42:40|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|1
1630597370000|2021-09-02 15:42:50|||||||||1
1630597380000|2021-09-02 15:43:00|9293.8|9278.8|9294.6|9279.6|9294.6|9279.6|9293.8|9278.8|1
1630597390000|2021-09-02 15:43:10|||||||||2
1630597410000|2021-09-02 15:43:30|9294.4|9279.4|9294.6|9279.6|9294.8|9279.8|9294.4|9279.4|3
1630597420000|2021-09-02 15:43:40|9294.8|9279.8|9295.4|9280.4|9295.4|9280.4|9294.6|9279.6|4
1630597440000|2021-09-02 15:44:00|9295.1|9280.1|9295.5|9280.5|9295.5|9280.5|9294.9|9279.9|2
1630597450000|2021-09-02 15:44:10|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|1
1630597470000|2021-09-02 15:44:30|||||||||2
1630597480000|2021-09-02 15:44:40|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|0
1630597490000|2021-09-02 15:44:50|9295.6|9280.6|9295.6|9280.6|9295.9|9280.9|9295.6|9280.6|2
1630597500000|2021-09-02 15:45:00|9295.9|9280.9|9295.4|9280.4|9295.9|9280.9|9295.4|9280.4|3
1630597510000|2021-09-02 15:45:10|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|3
1630597520000|2021-09-02 15:45:20|||||||||1
1630597530000|2021-09-02 15:45:30|9295.4|9280.4|9294.4|9279.4|9295.4|9280.4|9293.9|9278.9|33
1630597540000|2021-09-02 15:45:40|9294.7|9279.7|9294.2|9279.2|9295|9280|9294.2|9279.2|1
1630597550000|2021-09-02 15:45:50|9293.9|9278.9|9293.6|9278.6|9293.9|9278.9|9293.6|9278.6|1
1630597560000|2021-09-02 15:46:00|||||||||1
1630597570000|2021-09-02 15:46:10|||||||||5
1630597590000|2021-09-02 15:46:30|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|4
1630597610000|2021-09-02 15:46:50|||||||||9
1630597640000|2021-09-02 15:47:20|9292.9|9277.9|9293.6|9278.6|9293.6|9278.6|9292.9|9277.9|5
1630597650000|2021-09-02 15:47:30|9293.1|9278.1|9291.1|9276.1|9293.1|9278.1|9289.6|9274.6|12
1630597660000|2021-09-02 15:47:40|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1630597680000|2021-09-02 15:48:00|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|1
1630597690000|2021-09-02 15:48:10|||||||||2
1630597710000|2021-09-02 15:48:30|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|1
1630597720000|2021-09-02 15:48:40|9292.1|9277.1|9291.1|9276.1|9292.1|9277.1|9291.1|9276.1|0
1630597730000|2021-09-02 15:48:50|9292.1|9277.1|9291.6|9276.6|9292.1|9277.1|9291.1|9276.1|1
1630597740000|2021-09-02 15:49:00|||||||||1
1630597750000|2021-09-02 15:49:10|9291.8|9276.8|9291.6|9276.6|9292.1|9277.1|9291.6|9276.6|4
1630597770000|2021-09-02 15:49:30|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1630597780000|2021-09-02 15:49:40|||||||||1
1630597790000|2021-09-02 15:49:50|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|20
1630597800000|2021-09-02 15:50:00|9290.6|9275.6|9290.4|9275.4|9290.9|9275.9|9288.9|9273.9|17
1630597810000|2021-09-02 15:50:10|9290.7|9275.7|9290.4|9275.4|9290.9|9275.9|9290.4|9275.4|0
1630597820000|2021-09-02 15:50:20|9289.4|9274.4|9290.2|9275.2|9290.2|9275.2|9289|9274|0
1630597830000|2021-09-02 15:50:30|9289.9|9274.9|9289.7|9274.7|9289.9|9274.9|9289.7|9274.7|2
1630597840000|2021-09-02 15:50:40|9290.3|9275.3|9290.7|9275.7|9291.2|9276.2|9290.3|9275.3|2
1630597850000|2021-09-02 15:50:50|9290.2|9275.2|9289.7|9274.7|9290.2|9275.2|9289.7|9274.7|0
1630597880000|2021-09-02 15:51:20|9289.4|9274.4|9289.2|9274.2|9289.4|9274.4|9289.2|9274.2|0
1630597900000|2021-09-02 15:51:40|9288.9|9273.9|9288.7|9273.7|9288.9|9273.9|9288.7|9273.7|10
1630597910000|2021-09-02 15:51:50|||||||||1
1630597920000|2021-09-02 15:52:00|9288.9|9273.9|9289.2|9274.2|9289.2|9274.2|9288.9|9273.9|1
1630597930000|2021-09-02 15:52:10|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|1
1630597940000|2021-09-02 15:52:20|||||||||16
1630597950000|2021-09-02 15:52:30|||||||||1
1630597970000|2021-09-02 15:52:50|||||||||3
1630597980000|2021-09-02 15:53:00|9289.2|9274.2|9291.2|9276.2|9291.2|9276.2|9289.2|9274.2|10
1630597990000|2021-09-02 15:53:10|9291.5|9276.5|9291.7|9276.7|9291.7|9276.7|9291.5|9276.5|0
1630598000000|2021-09-02 15:53:20|9292.3|9277.3|9291.7|9276.7|9292.7|9277.7|9291.7|9276.7|2
1630598020000|2021-09-02 15:53:40|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|2
1630598030000|2021-09-02 15:53:50|9291.3|9276.3|9291|9276|9291.3|9276.3|9291|9276|1
1630598040000|2021-09-02 15:54:00|9291.2|9276.2|9290.2|9275.2|9291.2|9276.2|9290.2|9275.2|2
1630598070000|2021-09-02 15:54:30|9291|9276|9293.5|9278.5|9293.5|9278.5|9290.7|9275.7|15
1630598080000|2021-09-02 15:54:40|9296.5|9281.5|9295.8|9280.8|9296.5|9281.5|9295.2|9280.2|24
1630598090000|2021-09-02 15:54:50|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|1
1630598100000|2021-09-02 15:55:00|9295.1|9280.1|9296.6|9281.6|9296.6|9281.6|9295.1|9280.1|4
1630598110000|2021-09-02 15:55:10|9297.2|9282.2|9297.4|9282.4|9297.4|9282.4|9297.2|9282.2|0
1630598120000|2021-09-02 15:55:20|9297.6|9282.6|9297.4|9282.4|9297.6|9282.6|9297.4|9282.4|3
1630598130000|2021-09-02 15:55:30|||||||||2
1630598150000|2021-09-02 15:55:50|9298.2|9283.2|9299.5|9284.5|9299.5|9284.5|9298.2|9283.2|3
1630598160000|2021-09-02 15:56:00|9299.8|9284.8|9301|9286|9301|9286|9299.7|9284.7|13
1630598170000|2021-09-02 15:56:10|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|1
1630598180000|2021-09-02 15:56:20|9299.2|9284.2|9298.2|9283.2|9299.7|9284.7|9298.2|9283.2|19
1630598190000|2021-09-02 15:56:30|9295.4|9280.4|9299.1|9284.1|9299.1|9284.1|9294.6|9279.6|4
1630598200000|2021-09-02 15:56:40|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|2
1630598210000|2021-09-02 15:56:50|9299.1|9284.1|9299.2|9284.2|9299.2|9284.2|9299.1|9284.1|0
1630598220000|2021-09-02 15:57:00|9299.9|9284.9|9300.4|9285.4|9301.2|9286.2|9299.9|9284.9|7
1630598270000|2021-09-02 15:57:50|9299.9|9284.9|9300.6|9285.6|9300.6|9285.6|9299.9|9284.9|0
1630598280000|2021-09-02 15:58:00|9300.4|9285.4|9300.7|9285.7|9300.7|9285.7|9300.4|9285.4|0
1630598290000|2021-09-02 15:58:10|||||||||1
1630598300000|2021-09-02 15:58:20|9301.1|9286.1|9300.2|9285.2|9301.6|9286.6|9300.2|9285.2|3
1630598310000|2021-09-02 15:58:30|9299.3|9284.3|9298.7|9283.7|9299.3|9284.3|9298.4|9283.4|4
1630598340000|2021-09-02 15:59:00|9298.4|9283.4|9299.7|9284.7|9299.7|9284.7|9298.4|9283.4|1
1630598350000|2021-09-02 15:59:10|9299.6|9284.6|9300.1|9285.1|9300.1|9285.1|9299.6|9284.6|1
1630598360000|2021-09-02 15:59:20|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|2
1630598380000|2021-09-02 15:59:40|9297.6|9282.6|9297.3|9282.3|9297.6|9282.6|9297.3|9282.3|5
1630598390000|2021-09-02 15:59:50|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1630598400000|2021-09-02 16:00:00|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|1
1630598410000|2021-09-02 16:00:10|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|1
1630598420000|2021-09-02 16:00:20|9295.8|9280.8|9297|9282|9297|9282|9295.8|9280.8|2
1630598430000|2021-09-02 16:00:30|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|0
1630598440000|2021-09-02 16:00:40|9297.2|9282.2|9297.8|9282.8|9297.8|9282.8|9297.2|9282.2|1
1630598460000|2021-09-02 16:01:00|9298.4|9283.4|9298.8|9283.8|9298.8|9283.8|9298.4|9283.4|0
1630598470000|2021-09-02 16:01:10|||||||||1
1630598480000|2021-09-02 16:01:20|||||||||5
1630598490000|2021-09-02 16:01:30|9297.2|9282.2|9297.8|9282.8|9297.8|9282.8|9296.8|9281.8|9
1630598510000|2021-09-02 16:01:50|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|1
1630598520000|2021-09-02 16:02:00|9297.8|9282.8|9298|9283|9298|9283|9297.8|9282.8|2
1630598530000|2021-09-02 16:02:10|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|1
1630598540000|2021-09-02 16:02:20|9298.5|9283.5|9298.7|9283.7|9298.7|9283.7|9298.5|9283.5|3
1630598550000|2021-09-02 16:02:30|||||||||1
1630598570000|2021-09-02 16:02:50|9298.9|9283.9|9300.2|9285.2|9300.2|9285.2|9298.9|9283.9|1
1630598580000|2021-09-02 16:03:00|9300.7|9285.7|9300.4|9285.4|9300.7|9285.7|9300.4|9285.4|1
1630598590000|2021-09-02 16:03:10|9300.2|9285.2|9300.6|9285.6|9300.6|9285.6|9300.2|9285.2|30
1630598600000|2021-09-02 16:03:20|9301.2|9286.2|9301.9|9286.9|9301.9|9286.9|9301.2|9286.2|4
1630598610000|2021-09-02 16:03:30|9301.6|9286.6|9301.4|9286.4|9301.6|9286.6|9301.4|9286.4|1
1630598640000|2021-09-02 16:04:00|9300.9|9285.9|9300.2|9285.2|9300.9|9285.9|9300.2|9285.2|4
1630598650000|2021-09-02 16:04:10|9300.4|9285.4|9301.2|9286.2|9301.2|9286.2|9300.4|9285.4|2
1630598690000|2021-09-02 16:04:50|||||||||2
1630598700000|2021-09-02 16:05:00|||||||||1
1630598740000|2021-09-02 16:05:40|9300.3|9285.3|9298.4|9283.4|9300.3|9285.3|9298.1|9283.1|16
1630598750000|2021-09-02 16:05:50|9298.6|9283.6|9298.6|9283.6|9298.9|9283.9|9298.6|9283.6|0
1630598760000|2021-09-02 16:06:00|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|1
1630598770000|2021-09-02 16:06:10|||||||||1
1630598780000|2021-09-02 16:06:20|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|1
1630598790000|2021-09-02 16:06:30|9299.7|9284.7|9299.9|9284.9|9299.9|9284.9|9299.7|9284.7|0
1630598800000|2021-09-02 16:06:40|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|0
1630598810000|2021-09-02 16:06:50|9299.6|9284.6|9300.1|9285.1|9300.1|9285.1|9299.6|9284.6|10
1630598820000|2021-09-02 16:07:00|9300.4|9285.4|9300.6|9285.6|9300.6|9285.6|9300.4|9285.4|0
1630598830000|2021-09-02 16:07:10|9301.2|9286.2|9301.5|9286.5|9301.5|9286.5|9301.2|9286.2|15
1630598850000|2021-09-02 16:07:30|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1630598860000|2021-09-02 16:07:40|9301.7|9286.7|9302|9287|9302|9287|9301.7|9286.7|4
1630598870000|2021-09-02 16:07:50|9302.5|9287.5|9302.2|9287.2|9302.5|9287.5|9302.2|9287.2|3
1630598880000|2021-09-02 16:08:00|9302|9287|9302|9287|9302|9287|9302|9287|0
1630598890000|2021-09-02 16:08:10|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|3
1630598900000|2021-09-02 16:08:20|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|3
1630598920000|2021-09-02 16:08:40|||||||||2
1630598930000|2021-09-02 16:08:50|||||||||1
1630598990000|2021-09-02 16:09:50|9303.1|9288.1|9303.2|9288.2|9303.2|9288.2|9302.9|9287.9|2
1630599010000|2021-09-02 16:10:10|9303.5|9288.5|9306.6|9291.6|9306.6|9291.6|9303.5|9288.5|14
1630599020000|2021-09-02 16:10:20|||||||||1
1630599030000|2021-09-02 16:10:30|9305.8|9290.8|9305.5|9290.5|9305.8|9290.8|9305.5|9290.5|9
1630599050000|2021-09-02 16:10:50|9305|9290|9302.8|9287.8|9305|9290|9302.8|9287.8|7
1630599060000|2021-09-02 16:11:00|9303.1|9288.1|9302|9287|9303.1|9288.1|9302|9287|1
1630599090000|2021-09-02 16:11:30|9301.7|9286.7|9301.5|9286.5|9301.7|9286.7|9301.5|9286.5|0
1630599100000|2021-09-02 16:11:40|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|9301.7|9286.7|0
1630599110000|2021-09-02 16:11:50|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|1
1630599120000|2021-09-02 16:12:00|9301.1|9286.1|9298.2|9283.2|9301.1|9286.1|9297.4|9282.4|13
1630599130000|2021-09-02 16:12:10|9297.9|9282.9|9297.2|9282.2|9298.2|9283.2|9297.2|9282.2|4
1630599140000|2021-09-02 16:12:20|9298.8|9283.8|9298.1|9283.1|9298.8|9283.8|9298.1|9283.1|1
1630599150000|2021-09-02 16:12:30|9299.1|9284.1|9300.6|9285.6|9300.6|9285.6|9299.1|9284.1|1
1630599160000|2021-09-02 16:12:40|9300.1|9285.1|9300.6|9285.6|9300.6|9285.6|9300.1|9285.1|1
1630599180000|2021-09-02 16:13:00|9301.4|9286.4|9303.6|9288.6|9303.6|9288.6|9301.4|9286.4|3
1630599200000|2021-09-02 16:13:20|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|0
1630599220000|2021-09-02 16:13:40|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|0
1630599230000|2021-09-02 16:13:50|9304.5|9289.5|9304.8|9289.8|9304.8|9289.8|9304.5|9289.5|3
1630599240000|2021-09-02 16:14:00|9304|9289|9304|9289|9304|9289|9304|9289|0
1630599250000|2021-09-02 16:14:10|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|1
1630599270000|2021-09-02 16:14:30|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|1
1630599280000|2021-09-02 16:14:40|||||||||1
1630599290000|2021-09-02 16:14:50|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|5
1630599300000|2021-09-02 16:15:00|||||||||1
1630599310000|2021-09-02 16:15:10|9306|9291|9306|9291|9306|9291|9306|9291|1
1630599320000|2021-09-02 16:15:20|||||||||1
1630599330000|2021-09-02 16:15:30|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|8
1630599340000|2021-09-02 16:15:40|9305.6|9290.6|9306.8|9291.8|9306.8|9291.8|9305.6|9290.6|10
1630599350000|2021-09-02 16:15:50|9307|9292|9306.7|9291.7|9307|9292|9306.7|9291.7|2
1630599360000|2021-09-02 16:16:00|9306.3|9291.3|9304.7|9289.7|9306.3|9291.3|9304.2|9289.2|2
1630599370000|2021-09-02 16:16:10|9305|9290|9305.2|9290.2|9305.2|9290.2|9305|9290|0
1630599380000|2021-09-02 16:16:20|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|1
1630599410000|2021-09-02 16:16:50|9306.1|9291.1|9307.3|9292.3|9307.3|9292.3|9306.1|9291.1|1
1630599420000|2021-09-02 16:17:00|9307.5|9292.5|9309.2|9294.2|9309.2|9294.2|9307.5|9292.5|1
1630599430000|2021-09-02 16:17:10|9311|9296|9311|9296|9311|9296|9311|9296|1
1630599440000|2021-09-02 16:17:20|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|0
1630599490000|2021-09-02 16:18:10|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1630599500000|2021-09-02 16:18:20|9310.9|9295.9|9311.2|9296.2|9311.2|9296.2|9310.9|9295.9|0
1630599510000|2021-09-02 16:18:30|9310.7|9295.7|9310.2|9295.2|9310.7|9295.7|9310.2|9295.2|1
1630599520000|2021-09-02 16:18:40|9310|9295|9309.7|9294.7|9310|9295|9309.7|9294.7|1
1630599540000|2021-09-02 16:19:00|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9309.9|9294.9|1
1630599550000|2021-09-02 16:19:10|9309.6|9294.6|9308.2|9293.2|9309.6|9294.6|9308.2|9293.2|11
1630599560000|2021-09-02 16:19:20|9307.9|9292.9|9307.7|9292.7|9307.9|9292.9|9307.7|9292.7|1
1630599570000|2021-09-02 16:19:30|||||||||1
1630599590000|2021-09-02 16:19:50|||||||||2
1630599610000|2021-09-02 16:20:10|9306.9|9291.9|9307.4|9292.4|9307.4|9292.4|9306.4|9291.4|5
1630599620000|2021-09-02 16:20:20|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|2
1630599630000|2021-09-02 16:20:30|9309.7|9294.7|9310.2|9295.2|9310.2|9295.2|9309.7|9294.7|1
1630599640000|2021-09-02 16:20:40|9310.8|9295.8|9310.7|9295.7|9310.8|9295.8|9310.7|9295.7|1
1630599650000|2021-09-02 16:20:50|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1630599660000|2021-09-02 16:21:00|9311.5|9296.5|9312|9297|9312|9297|9311.5|9296.5|2
1630599670000|2021-09-02 16:21:10|||||||||1
1630599680000|2021-09-02 16:21:20|||||||||3
1630599690000|2021-09-02 16:21:30|||||||||2
1630599700000|2021-09-02 16:21:40|||||||||2
1630599710000|2021-09-02 16:21:50|9309.2|9294.2|9309.7|9294.7|9309.7|9294.7|9309|9294|17
1630599720000|2021-09-02 16:22:00|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|1
1630599740000|2021-09-02 16:22:20|||||||||1
1630599750000|2021-09-02 16:22:30|||||||||1
1630599760000|2021-09-02 16:22:40|||||||||2
1630599770000|2021-09-02 16:22:50|||||||||5
1630599780000|2021-09-02 16:23:00|9309|9294|9310.2|9295.2|9310.2|9295.2|9308.7|9293.7|7
1630599790000|2021-09-02 16:23:10|9310.6|9295.6|9312|9297|9312|9297|9310.6|9295.6|3
1630599800000|2021-09-02 16:23:20|9312.3|9297.3|9312|9297|9312.3|9297.3|9312|9297|2
1630599820000|2021-09-02 16:23:40|9312.5|9297.5|9312|9297|9312.5|9297.5|9312|9297|4
1630599860000|2021-09-02 16:24:20|||||||||2
1630599870000|2021-09-02 16:24:30|||||||||1
1630599880000|2021-09-02 16:24:40|||||||||1
1630599900000|2021-09-02 16:25:00|9312.6|9297.6|9315.1|9300.1|9316.1|9301.1|9312.6|9297.6|16
1630599910000|2021-09-02 16:25:10|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|1
1630599920000|2021-09-02 16:25:20|||||||||1
1630599930000|2021-09-02 16:25:30|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|0
1630599940000|2021-09-02 16:25:40|9314.4|9299.4|9312.7|9297.7|9314.4|9299.4|9312.7|9297.7|1
1630599960000|2021-09-02 16:26:00|9312.4|9297.4|9312.2|9297.2|9312.4|9297.4|9312.2|9297.2|0
1630599980000|2021-09-02 16:26:20|||||||||5
1630600010000|2021-09-02 16:26:50|9312|9297|9312.2|9297.2|9312.2|9297.2|9312|9297|1
1630600020000|2021-09-02 16:27:00|9311.7|9296.7|9312.2|9297.2|9312.9|9297.9|9311.7|9296.7|2
1630600030000|2021-09-02 16:27:10|9312.5|9297.5|9312.7|9297.7|9312.7|9297.7|9312.5|9297.5|0
1630600040000|2021-09-02 16:27:20|9313.1|9298.1|9313.7|9298.7|9313.7|9298.7|9313.1|9298.1|1
1630600050000|2021-09-02 16:27:30|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|1
1630600060000|2021-09-02 16:27:40|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1630600070000|2021-09-02 16:27:50|9314.9|9299.9|9314.6|9299.6|9314.9|9299.9|9314.6|9299.6|0
1630600080000|2021-09-02 16:28:00|9314.9|9299.9|9314.6|9299.6|9315.1|9300.1|9314.6|9299.6|0
1630600090000|2021-09-02 16:28:10|9315.1|9300.1|9315.6|9300.6|9315.6|9300.6|9315.1|9300.1|0
1630600120000|2021-09-02 16:28:40|||||||||6
1630600140000|2021-09-02 16:29:00|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|10
1630600150000|2021-09-02 16:29:10|||||||||1
1630600160000|2021-09-02 16:29:20|||||||||1
1630600170000|2021-09-02 16:29:30|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|5
1630600190000|2021-09-02 16:29:50|||||||||2
1630600200000|2021-09-02 16:30:00|9314.4|9299.4|9314.6|9299.6|9314.6|9299.6|9314.4|9299.4|0
1630600210000|2021-09-02 16:30:10|9313.9|9298.9|9312.8|9297.8|9314.1|9299.1|9312.8|9297.8|4
1630600230000|2021-09-02 16:30:30|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|5
1630600260000|2021-09-02 16:31:00|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1630600270000|2021-09-02 16:31:10|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|2
1630600290000|2021-09-02 16:31:30|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|1
1630600300000|2021-09-02 16:31:40|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|3
1630600320000|2021-09-02 16:32:00|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9311.9|9296.9|4
1630600330000|2021-09-02 16:32:10|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|1
1630600380000|2021-09-02 16:33:00|9306.1|9291.1|9307.7|9292.7|9307.9|9292.9|9306.1|9291.1|23
1630600390000|2021-09-02 16:33:10|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1630600400000|2021-09-02 16:33:20|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.6|9291.6|1
1630600410000|2021-09-02 16:33:30|9307.1|9292.1|9306.2|9291.2|9307.1|9292.1|9306.1|9291.1|5
1630600420000|2021-09-02 16:33:40|9303.7|9288.7|9304.6|9289.6|9304.6|9289.6|9303.7|9288.7|5
1630600430000|2021-09-02 16:33:50|9304.9|9289.9|9304.2|9289.2|9305.6|9290.6|9304.2|9289.2|2
1630600460000|2021-09-02 16:34:20|9301.9|9286.9|9301.6|9286.6|9301.9|9286.9|9301.6|9286.6|3
1630600470000|2021-09-02 16:34:30|9301.9|9286.9|9302.6|9287.6|9302.6|9287.6|9301.9|9286.9|1
1630600480000|2021-09-02 16:34:40|9302.9|9287.9|9304.1|9289.1|9304.1|9289.1|9302.9|9287.9|3
1630600490000|2021-09-02 16:34:50|9304.7|9289.7|9305.1|9290.1|9305.1|9290.1|9304.7|9289.7|3
1630600500000|2021-09-02 16:35:00|9305.4|9290.4|9307.1|9292.1|9307.1|9292.1|9305.4|9290.4|2
1630600510000|2021-09-02 16:35:10|9307.4|9292.4|9307.6|9292.6|9307.6|9292.6|9307.4|9292.4|0
1630600520000|2021-09-02 16:35:20|||||||||1
1630600540000|2021-09-02 16:35:40|9307.9|9292.9|9311.1|9296.1|9311.1|9296.1|9307.9|9292.9|4
1630600550000|2021-09-02 16:35:50|9311.4|9296.4|9312.6|9297.6|9312.6|9297.6|9311.4|9296.4|1
1630600560000|2021-09-02 16:36:00|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|5
1630600570000|2021-09-02 16:36:10|9310.6|9295.6|9311.6|9296.6|9311.6|9296.6|9310.6|9295.6|1
1630600600000|2021-09-02 16:36:40|||||||||1
1630600620000|2021-09-02 16:37:00|||||||||1
1630600630000|2021-09-02 16:37:10|9311.7|9296.7|9311.2|9296.2|9311.7|9296.7|9311.2|9296.2|7
1630600640000|2021-09-02 16:37:20|||||||||1
1630600650000|2021-09-02 16:37:30|9311.4|9296.4|9313.4|9298.4|9313.4|9298.4|9311.2|9296.2|5
1630600660000|2021-09-02 16:37:40|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1630600670000|2021-09-02 16:37:50|9313.9|9298.9|9315.4|9300.4|9315.4|9300.4|9313.5|9298.5|3
1630600680000|2021-09-02 16:38:00|9315|9300|9315|9300|9315|9300|9314.5|9299.5|2
1630600690000|2021-09-02 16:38:10|9315.4|9300.4|9316.4|9301.4|9316.4|9301.4|9315.4|9300.4|4
1630600700000|2021-09-02 16:38:20|9316.9|9301.9|9316.4|9301.4|9316.9|9301.9|9316.4|9301.4|13
1630600710000|2021-09-02 16:38:30|||||||||1
1630600720000|2021-09-02 16:38:40|||||||||2
1630600740000|2021-09-02 16:39:00|9313.6|9298.6|9311.9|9296.9|9313.6|9298.6|9311.5|9296.5|29
1630600750000|2021-09-02 16:39:10|9312.4|9297.4|9313.9|9298.9|9313.9|9298.9|9312.4|9297.4|0
1630600760000|2021-09-02 16:39:20|9314.2|9299.2|9314.4|9299.4|9314.4|9299.4|9314.2|9299.2|0
1630600770000|2021-09-02 16:39:30|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|1
1630600780000|2021-09-02 16:39:40|9315.5|9300.5|9315.9|9300.9|9315.9|9300.9|9315.5|9300.5|0
1630600790000|2021-09-02 16:39:50|9315.5|9300.5|9314.5|9299.5|9315.5|9300.5|9314.5|9299.5|3
1630600800000|2021-09-02 16:40:00|9313|9298|9314|9299|9314|9299|9313|9298|2
1630600820000|2021-09-02 16:40:20|9313.9|9298.9|9315|9300|9315|9300|9313|9298|2
1630600830000|2021-09-02 16:40:30|9314.7|9299.7|9314.5|9299.5|9314.7|9299.7|9314.5|9299.5|0
1630600840000|2021-09-02 16:40:40|9313|9298|9313|9298|9314.7|9299.7|9313|9298|4
1630600850000|2021-09-02 16:40:50|9313.5|9298.5|9315|9300|9315|9300|9312.5|9297.5|1
1630600880000|2021-09-02 16:41:20|9315.4|9300.4|9315.4|9300.4|9315.7|9300.7|9315|9300|0
1630600900000|2021-09-02 16:41:40|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|9315.4|9300.4|0
1630600910000|2021-09-02 16:41:50|9315.5|9300.5|9315.5|9300.5|9315.7|9300.7|9315.5|9300.5|0
1630600920000|2021-09-02 16:42:00|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|1
1630600930000|2021-09-02 16:42:10|||||||||1
1630600980000|2021-09-02 16:43:00|9315.9|9300.9|9315.9|9300.9|9316.4|9301.4|9315.9|9300.9|1
1630600990000|2021-09-02 16:43:10|||||||||3
1630601000000|2021-09-02 16:43:20|||||||||1
1630601020000|2021-09-02 16:43:40|9316.2|9301.2|9316.4|9301.4|9316.4|9301.4|9316.2|9301.2|0
1630601030000|2021-09-02 16:43:50|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|5
1630601040000|2021-09-02 16:44:00|9316.8|9301.8|9317|9302|9317.5|9302.5|9316.8|9301.8|2
1630601050000|2021-09-02 16:44:10|9317.5|9302.5|9317.2|9302.2|9317.5|9302.5|9317|9302|0
1630601060000|2021-09-02 16:44:20|9317.3|9302.3|9317.5|9302.5|9317.5|9302.5|9317.3|9302.3|0
1630601070000|2021-09-02 16:44:30|9318.2|9303.2|9319.2|9304.2|9319.2|9304.2|9318.2|9303.2|3
1630601080000|2021-09-02 16:44:40|9319.7|9304.7|9317.7|9302.7|9319.9|9304.9|9317.7|9302.7|2
1630601100000|2021-09-02 16:45:00|9317.5|9302.5|9319.2|9304.2|9319.2|9304.2|9317.4|9302.4|8
1630601120000|2021-09-02 16:45:20|9318.9|9303.9|9319.7|9304.7|9321|9306|9318.9|9303.9|10
1630601130000|2021-09-02 16:45:30|9320|9305|9320.2|9305.2|9320.2|9305.2|9320|9305|0
1630601160000|2021-09-02 16:46:00|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9319.9|9304.9|1
1630601170000|2021-09-02 16:46:10|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|1
1630601180000|2021-09-02 16:46:20|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|5
1630601190000|2021-09-02 16:46:30|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|3
1630601210000|2021-09-02 16:46:50|9321.5|9306.5|9321.5|9306.5|9322.5|9307.5|9321.2|9306.2|15
1630601220000|2021-09-02 16:47:00|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1630601230000|2021-09-02 16:47:10|||||||||23
1630601240000|2021-09-02 16:47:20|9322.1|9307.1|9322.6|9307.6|9322.6|9307.6|9322.1|9307.1|1
1630601250000|2021-09-02 16:47:30|||||||||1
1630601260000|2021-09-02 16:47:40|||||||||1
1630601270000|2021-09-02 16:47:50|9323.1|9308.1|9321.8|9306.8|9323.1|9308.1|9321.8|9306.8|1
1630601290000|2021-09-02 16:48:10|9319|9304|9319|9304|9319|9304|9319|9304|4
1630601300000|2021-09-02 16:48:20|9318.7|9303.7|9318.8|9303.8|9318.8|9303.8|9318.7|9303.7|0
1630601310000|2021-09-02 16:48:30|9319|9304|9320.5|9305.5|9320.5|9305.5|9319|9304|2
1630601320000|2021-09-02 16:48:40|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|20
1630601340000|2021-09-02 16:49:00|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|1
1630601350000|2021-09-02 16:49:10|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1630601370000|2021-09-02 16:49:30|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|1
1630601400000|2021-09-02 16:50:00|9321.1|9306.1|9320.3|9305.3|9321.6|9306.6|9320.3|9305.3|6
1630601430000|2021-09-02 16:50:30|9319|9304|9319.5|9304.5|9319.5|9304.5|9319|9304|4
1630601440000|2021-09-02 16:50:40|9319.7|9304.7|9319.5|9304.5|9319.7|9304.7|9319.5|9304.5|1
1630601450000|2021-09-02 16:50:50|9319|9304|9319.3|9304.3|9319.3|9304.3|9319|9304|0
1630601460000|2021-09-02 16:51:00|9319.7|9304.7|9318.2|9303.2|9319.7|9304.7|9317.9|9302.9|6
1630601470000|2021-09-02 16:51:10|9319.5|9304.5|9320|9305|9320|9305|9319.5|9304.5|1
1630601480000|2021-09-02 16:51:20|9320.2|9305.2|9320.8|9305.8|9320.8|9305.8|9320|9305|2
1630601490000|2021-09-02 16:51:30|9321.3|9306.3|9321.3|9306.3|9321.3|9306.3|9321.3|9306.3|1
1630601530000|2021-09-02 16:52:10|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|4
1630601540000|2021-09-02 16:52:20|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|4
1630601560000|2021-09-02 16:52:40|9321|9306|9321|9306|9321|9306|9321|9306|0
1630601570000|2021-09-02 16:52:50|||||||||2
1630601580000|2021-09-02 16:53:00|9320.8|9305.8|9320.5|9305.5|9320.8|9305.8|9320.5|9305.5|2
1630601590000|2021-09-02 16:53:10|9320.4|9305.4|9320|9305|9320.4|9305.4|9318.8|9303.8|3
1630601620000|2021-09-02 16:53:40|9320.2|9305.2|9320.5|9305.5|9320.5|9305.5|9320.2|9305.2|0
1630601640000|2021-09-02 16:54:00|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1630601650000|2021-09-02 16:54:10|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|1
1630601670000|2021-09-02 16:54:30|9321.2|9306.2|9320.8|9305.8|9321.8|9306.8|9319.3|9304.3|2
1630601680000|2021-09-02 16:54:40|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|1
1630601690000|2021-09-02 16:54:50|9320.8|9305.8|9320.5|9305.5|9320.8|9305.8|9320.5|9305.5|0
1630601700000|2021-09-02 16:55:00|9320.7|9305.7|9320.4|9305.4|9320.7|9305.7|9320.4|9305.4|1
1630601710000|2021-09-02 16:55:10|9320.3|9305.3|9320.8|9305.8|9320.8|9305.8|9320.3|9305.3|5
1630601730000|2021-09-02 16:55:30|9321.3|9306.3|9321.5|9306.5|9321.5|9306.5|9321|9306|3
1630601740000|2021-09-02 16:55:40|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|4
1630601750000|2021-09-02 16:55:50|9320.5|9305.5|9321|9306|9321|9306|9319.8|9304.8|0
1630601760000|2021-09-02 16:56:00|9320.8|9305.8|9320.5|9305.5|9321.1|9306.1|9320.5|9305.5|3
1630601800000|2021-09-02 16:56:40|9320.7|9305.7|9319.8|9304.8|9320.7|9305.7|9319.3|9304.3|3
1630601810000|2021-09-02 16:56:50|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|2
1630601820000|2021-09-02 16:57:00|9319.5|9304.5|9320|9305|9320|9305|9319.5|9304.5|0
1630601830000|2021-09-02 16:57:10|9320.2|9305.2|9318|9303|9320.2|9305.2|9318|9303|2
1630601840000|2021-09-02 16:57:20|9318.3|9303.3|9318.7|9303.7|9318.7|9303.7|9318.2|9303.2|0
1630601850000|2021-09-02 16:57:30|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|1
1630601860000|2021-09-02 16:57:40|||||||||1
1630601870000|2021-09-02 16:57:50|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|2
1630601880000|2021-09-02 16:58:00|||||||||2
1630601890000|2021-09-02 16:58:10|9318.5|9303.5|9315.5|9300.5|9318.5|9303.5|9315.5|9300.5|4
1630601910000|2021-09-02 16:58:30|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|0
1630601930000|2021-09-02 16:58:50|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1630601940000|2021-09-02 16:59:00|9316.7|9301.7|9316.9|9301.9|9317|9302|9316.4|9301.4|3
1630601950000|2021-09-02 16:59:10|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1630601960000|2021-09-02 16:59:20|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|0
1630601970000|2021-09-02 16:59:30|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1630601980000|2021-09-02 16:59:40|9318.7|9303.7|9319.2|9304.2|9319.2|9304.2|9318.7|9303.7|0
1630602010000|2021-09-02 17:00:10|9319.4|9304.4|9319.9|9304.9|9319.9|9304.9|9319.4|9304.4|0
1630602030000|2021-09-02 17:00:30|9319.7|9304.7|9319.2|9304.2|9319.7|9304.7|9318.2|9303.2|7
1630602060000|2021-09-02 17:01:00|||||||||3
1630602090000|2021-09-02 17:01:30|9319.5|9304.5|9319.7|9304.7|9319.7|9304.7|9319.5|9304.5|0
1630602110000|2021-09-02 17:01:50|||||||||2
1630602120000|2021-09-02 17:02:00|9319.4|9304.4|9320.2|9305.2|9320.2|9305.2|9319.4|9304.4|14
1630602130000|2021-09-02 17:02:10|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1630602160000|2021-09-02 17:02:40|||||||||4
1630602170000|2021-09-02 17:02:50|9320.1|9305.1|9319.3|9304.3|9320.1|9305.1|9319.2|9304.2|19
1630602180000|2021-09-02 17:03:00|9319.8|9304.8|9320|9305|9320.3|9305.3|9319.8|9304.8|0
1630602190000|2021-09-02 17:03:10|9319.1|9304.1|9319.6|9304.6|9319.6|9304.6|9319.1|9304.1|0
1630602200000|2021-09-02 17:03:20|||||||||7
1630602220000|2021-09-02 17:03:40|9320.6|9305.6|9320.1|9305.1|9320.6|9305.6|9319.9|9304.9|2
1630602240000|2021-09-02 17:04:00|||||||||5
1630602270000|2021-09-02 17:04:30|||||||||1
1630602300000|2021-09-02 17:05:00|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1630602320000|2021-09-02 17:05:20|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|2
1630602330000|2021-09-02 17:05:30|9320.3|9305.3|9318|9303|9320.3|9305.3|9318|9303|9
1630602340000|2021-09-02 17:05:40|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|0
1630602350000|2021-09-02 17:05:50|9318.1|9303.1|9317.8|9302.8|9318.3|9303.3|9317.8|9302.8|0
1630602380000|2021-09-02 17:06:20|||||||||5
1630602390000|2021-09-02 17:06:30|9319.1|9304.1|9317.8|9302.8|9319.1|9304.1|9317.8|9302.8|2
1630602430000|2021-09-02 17:07:10|||||||||3
1630602440000|2021-09-02 17:07:20|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9312.3|9297.3|7
1630602450000|2021-09-02 17:07:30|9315|9300|9315|9300|9315|9300|9315|9300|0
1630602460000|2021-09-02 17:07:40|9316.1|9301.1|9314.3|9299.3|9317.1|9302.1|9314.3|9299.3|16
1630602470000|2021-09-02 17:07:50|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630602480000|2021-09-02 17:08:00|9315.3|9300.3|9314.8|9299.8|9315.3|9300.3|9314.8|9299.8|0
1630602500000|2021-09-02 17:08:20|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|4
1630602520000|2021-09-02 17:08:40|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630602530000|2021-09-02 17:08:50|9315.1|9300.1|9315|9300|9315.1|9300.1|9315|9300|1
1630602540000|2021-09-02 17:09:00|9314.6|9299.6|9314.8|9299.8|9314.8|9299.8|9314|9299|1
1630602550000|2021-09-02 17:09:10|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1630602570000|2021-09-02 17:09:30|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630602590000|2021-09-02 17:09:50|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|2
1630602610000|2021-09-02 17:10:10|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630602620000|2021-09-02 17:10:20|9316|9301|9316|9301|9316|9301|9316|9301|4
1630602630000|2021-09-02 17:10:30|9315.8|9300.8|9316.6|9301.6|9317.1|9302.1|9315.8|9300.8|1
1630602640000|2021-09-02 17:10:40|9317.1|9302.1|9318.3|9303.3|9318.3|9303.3|9317.1|9302.1|1
1630602650000|2021-09-02 17:10:50|9317|9302|9317|9302|9317|9302|9316.7|9301.7|1
1630602660000|2021-09-02 17:11:00|9316.8|9301.8|9315.9|9300.9|9317.3|9302.3|9315.4|9300.4|13
1630602670000|2021-09-02 17:11:10|9316|9301|9316.3|9301.3|9316.3|9301.3|9316|9301|1
1630602690000|2021-09-02 17:11:30|9316|9301|9315.1|9300.1|9316|9301|9314.8|9299.8|1
1630602700000|2021-09-02 17:11:40|9314.2|9299.2|9314.8|9299.8|9314.8|9299.8|9314.2|9299.2|1
1630602710000|2021-09-02 17:11:50|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1630602730000|2021-09-02 17:12:10|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|9314.2|9299.2|0
1630602750000|2021-09-02 17:12:30|||||||||1
1630602760000|2021-09-02 17:12:40|9314|9299|9314|9299|9314|9299|9314|9299|0
1630602780000|2021-09-02 17:13:00|9314.5|9299.5|9315.1|9300.1|9315.1|9300.1|9314.5|9299.5|1
1630602790000|2021-09-02 17:13:10|9315.4|9300.4|9314.3|9299.3|9315.6|9300.6|9314.3|9299.3|2
1630602800000|2021-09-02 17:13:20|9313.9|9298.9|9314.2|9299.2|9314.5|9299.5|9313.9|9298.9|1
1630602830000|2021-09-02 17:13:50|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1630602860000|2021-09-02 17:14:20|9314.8|9299.8|9315.1|9300.1|9315.1|9300.1|9314.8|9299.8|0
1630602900000|2021-09-02 17:15:00|9315|9300|9315.1|9300.1|9315.1|9300.1|9315|9300|1
1630602910000|2021-09-02 17:15:10|9315|9300|9315.3|9300.3|9315.3|9300.3|9315|9300|1
1630602930000|2021-09-02 17:15:30|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|0
1630602940000|2021-09-02 17:15:40|9314.7|9299.7|9314.1|9299.1|9314.7|9299.7|9314.1|9299.1|2
1630602970000|2021-09-02 17:16:10|9314.9|9299.9|9315.8|9300.8|9315.8|9300.8|9314.9|9299.9|2
1630602980000|2021-09-02 17:16:20|9318.8|9303.8|9319.3|9304.3|9319.6|9304.6|9318.8|9303.8|8
1630602990000|2021-09-02 17:16:30|9319.5|9304.5|9319.5|9304.5|9319.8|9304.8|9319.3|9304.3|0
1630603000000|2021-09-02 17:16:40|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|1
1630603020000|2021-09-02 17:17:00|9317.7|9302.7|9316|9301|9317.7|9302.7|9316|9301|2
1630603030000|2021-09-02 17:17:10|9316.3|9301.3|9319.3|9304.3|9319.3|9304.3|9316.3|9301.3|10
1630603040000|2021-09-02 17:17:20|9319.8|9304.8|9319.3|9304.3|9319.8|9304.8|9319.3|9304.3|0
1630603060000|2021-09-02 17:17:40|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.3|9304.3|4
1630603120000|2021-09-02 17:18:40|||||||||1
1630603130000|2021-09-02 17:18:50|9320|9305|9321.8|9306.8|9321.8|9306.8|9320|9305|3
1630603140000|2021-09-02 17:19:00|9322|9307|9322.1|9307.1|9322.3|9307.3|9321.3|9306.3|1
1630603150000|2021-09-02 17:19:10|9321.8|9306.8|9321.6|9306.6|9321.8|9306.8|9321.6|9306.6|0
1630603160000|2021-09-02 17:19:20|9323.2|9308.2|9322.1|9307.1|9323.2|9308.2|9322.1|9307.1|21
1630603170000|2021-09-02 17:19:30|9321.5|9306.5|9321.3|9306.3|9321.5|9306.5|9321.3|9306.3|0
1630603180000|2021-09-02 17:19:40|9317.8|9302.8|9319.3|9304.3|9320.3|9305.3|9317.8|9302.8|10
1630603260000|2021-09-02 17:21:00|||||||||1
1630603270000|2021-09-02 17:21:10|9318.9|9303.9|9318|9303|9318.9|9303.9|9318|9303|2
1630603300000|2021-09-02 17:21:40|9318.3|9303.3|9318|9303|9318.3|9303.3|9318|9303|1
1630603310000|2021-09-02 17:21:50|||||||||3
1630603320000|2021-09-02 17:22:00|9317.5|9302.5|9316.1|9301.1|9317.5|9302.5|9314.8|9299.8|20
1630603330000|2021-09-02 17:22:10|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1630603340000|2021-09-02 17:22:20|9315.8|9300.8|9316.5|9301.5|9316.5|9301.5|9315.8|9300.8|0
1630603350000|2021-09-02 17:22:30|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|6
1630603360000|2021-09-02 17:22:40|9316|9301|9316.3|9301.3|9316.8|9301.8|9316|9301|0
1630603370000|2021-09-02 17:22:50|9314.5|9299.5|9314.3|9299.3|9314.5|9299.5|9314.3|9299.3|12
1630603380000|2021-09-02 17:23:00|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1630603390000|2021-09-02 17:23:10|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|1
1630603430000|2021-09-02 17:23:50|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1630603440000|2021-09-02 17:24:00|9317.8|9302.8|9318.2|9303.2|9318.2|9303.2|9317.8|9302.8|3
1630603490000|2021-09-02 17:24:50|||||||||2
1630603500000|2021-09-02 17:25:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|0
1630603560000|2021-09-02 17:26:00|9317.3|9302.3|9318.7|9303.7|9318.7|9303.7|9317.2|9302.2|1
1630603580000|2021-09-02 17:26:20|||||||||2
1630603620000|2021-09-02 17:27:00|9319.2|9304.2|9320.5|9305.5|9320.5|9305.5|9319.2|9304.2|15
1630603640000|2021-09-02 17:27:20|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|0
1630603650000|2021-09-02 17:27:30|||||||||2
1630603670000|2021-09-02 17:27:50|9320.3|9305.3|9320.8|9305.8|9320.8|9305.8|9320.3|9305.3|4
1630603680000|2021-09-02 17:28:00|||||||||4
1630603690000|2021-09-02 17:28:10|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1630603700000|2021-09-02 17:28:20|9319.5|9304.5|9316.3|9301.3|9319.5|9304.5|9315.3|9300.3|1
1630603720000|2021-09-02 17:28:40|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|3
1630603730000|2021-09-02 17:28:50|||||||||1
1630603740000|2021-09-02 17:29:00|9320|9305|9319.5|9304.5|9320|9305|9319.5|9304.5|2
1630603750000|2021-09-02 17:29:10|||||||||2
1630603760000|2021-09-02 17:29:20|9318|9303|9318|9303|9318|9303|9318|9303|6
1630603770000|2021-09-02 17:29:30|||||||||3
1630603790000|2021-09-02 17:29:50|9315.5|9300.5|9315.8|9300.8|9315.8|9300.8|9315.5|9300.5|1
1630603800000|2021-09-02 17:30:00|9316|9301|9316|9301|9316|9301|9316|9301|0
1630603810000|2021-09-02 17:30:10|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|0
1630603850000|2021-09-02 17:30:50|||||||||1
1630603900000|2021-09-02 17:31:40|9316.9|9301.9|9317.5|9302.5|9317.5|9302.5|9316.9|9301.9|8
1630603910000|2021-09-02 17:31:50|9315.5|9300.5|9314.7|9299.7|9315.5|9300.5|9314.7|9299.7|5
1630603920000|2021-09-02 17:32:00|9314.2|9299.2|9313.7|9298.7|9314.2|9299.2|9313.7|9298.7|5
1630603940000|2021-09-02 17:32:20|||||||||1
1630603960000|2021-09-02 17:32:40|||||||||4
1630603990000|2021-09-02 17:33:10|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|2
1630604000000|2021-09-02 17:33:20|9313|9298|9310.5|9295.5|9313|9298|9310.5|9295.5|4
1630604010000|2021-09-02 17:33:30|9310.8|9295.8|9310.2|9295.2|9311.5|9296.5|9310.2|9295.2|9
1630604020000|2021-09-02 17:33:40|9310|9295|9308.6|9293.6|9310|9295|9308.6|9293.6|4
1630604080000|2021-09-02 17:34:40|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|2
1630604100000|2021-09-02 17:35:00|9307.9|9292.9|9308.4|9293.4|9308.4|9293.4|9307.9|9292.9|3
1630604110000|2021-09-02 17:35:10|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1630604120000|2021-09-02 17:35:20|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|0
1630604130000|2021-09-02 17:35:30|9307.3|9292.3|9306.9|9291.9|9307.3|9292.3|9306.9|9291.9|2
1630604140000|2021-09-02 17:35:40|9306.6|9291.6|9306.1|9291.1|9306.6|9291.6|9306.1|9291.1|5
1630604160000|2021-09-02 17:36:00|9305.9|9290.9|9306.9|9291.9|9307.7|9292.7|9305.9|9290.9|5
1630604170000|2021-09-02 17:36:10|||||||||2
1630604180000|2021-09-02 17:36:20|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|6
1630604190000|2021-09-02 17:36:30|||||||||4
1630604200000|2021-09-02 17:36:40|9306.4|9291.4|9306.9|9291.9|9306.9|9291.9|9305.9|9290.9|2
1630604210000|2021-09-02 17:36:50|9306.5|9291.5|9307.7|9292.7|9307.7|9292.7|9306.5|9291.5|17
1630604270000|2021-09-02 17:37:50|9308.3|9293.3|9308.7|9293.7|9308.7|9293.7|9308.3|9293.3|0
1630604280000|2021-09-02 17:38:00|9309.1|9294.1|9306.6|9291.6|9309.7|9294.7|9306.6|9291.6|23
1630604290000|2021-09-02 17:38:10|9304.4|9289.4|9304.4|9289.4|9304.7|9289.7|9304.4|9289.4|17
1630604300000|2021-09-02 17:38:20|9304.1|9289.1|9303.7|9288.7|9304.1|9289.1|9303.7|9288.7|1
1630604310000|2021-09-02 17:38:30|9303.9|9288.9|9304.7|9289.7|9304.7|9289.7|9303.4|9288.4|5
1630604320000|2021-09-02 17:38:40|9303.2|9288.2|9302.9|9287.9|9303.2|9288.2|9302.9|9287.9|1
1630604340000|2021-09-02 17:39:00|9302.3|9287.3|9302.1|9287.1|9302.3|9287.3|9300.6|9285.6|7
1630604400000|2021-09-02 17:40:00|9301.8|9286.8|9301.6|9286.6|9301.8|9286.8|9301.6|9286.6|0
1630604440000|2021-09-02 17:40:40|||||||||1
1630604450000|2021-09-02 17:40:50|||||||||1
1630604460000|2021-09-02 17:41:00|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|0
1630604480000|2021-09-02 17:41:20|||||||||2
1630604490000|2021-09-02 17:41:30|||||||||1
1630604510000|2021-09-02 17:41:50|9301.6|9286.6|9300.4|9285.4|9301.6|9286.6|9300.1|9285.1|6
1630604520000|2021-09-02 17:42:00|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|0
1630604550000|2021-09-02 17:42:30|9299.8|9284.8|9298.2|9283.2|9299.8|9284.8|9298.2|9283.2|2
1630604580000|2021-09-02 17:43:00|9298.4|9283.4|9297.4|9282.4|9298.4|9283.4|9297.4|9282.4|5
1630604630000|2021-09-02 17:43:50|||||||||1
1630604670000|2021-09-02 17:44:30|||||||||1
1630604680000|2021-09-02 17:44:40|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|3
1630604700000|2021-09-02 17:45:00|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|0
1630604720000|2021-09-02 17:45:20|||||||||1
1630604750000|2021-09-02 17:45:50|9297.7|9282.7|9299.2|9284.2|9299.2|9284.2|9297.7|9282.7|3
1630604760000|2021-09-02 17:46:00|9299.7|9284.7|9296.9|9281.9|9299.7|9284.7|9296.9|9281.9|7
1630604770000|2021-09-02 17:46:10|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|4
1630604780000|2021-09-02 17:46:20|||||||||1
1630604790000|2021-09-02 17:46:30|9296.3|9281.3|9296.9|9281.9|9296.9|9281.9|9296.3|9281.3|2
1630604800000|2021-09-02 17:46:40|9299.4|9284.4|9298.6|9283.6|9299.4|9284.4|9298.6|9283.6|12
1630604810000|2021-09-02 17:46:50|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|26
1630604820000|2021-09-02 17:47:00|9297.1|9282.1|9299.7|9284.7|9299.7|9284.7|9296.1|9281.1|2
1630604830000|2021-09-02 17:47:10|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|0
1630604840000|2021-09-02 17:47:20|9299.5|9284.5|9298.6|9283.6|9299.5|9284.5|9298.6|9283.6|2
1630604850000|2021-09-02 17:47:30|||||||||2
1630604860000|2021-09-02 17:47:40|||||||||1
1630604870000|2021-09-02 17:47:50|9299.2|9284.2|9299.4|9284.4|9299.4|9284.4|9299.2|9284.2|1
1630604880000|2021-09-02 17:48:00|9299.7|9284.7|9299.9|9284.9|9299.9|9284.9|9299.7|9284.7|1
1630604890000|2021-09-02 17:48:10|||||||||1
1630604900000|2021-09-02 17:48:20|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|3
1630604910000|2021-09-02 17:48:30|||||||||1
1630604920000|2021-09-02 17:48:40|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|1
1630604930000|2021-09-02 17:48:50|9300.1|9285.1|9300.2|9285.2|9300.4|9285.4|9300.1|9285.1|2
1630604940000|2021-09-02 17:49:00|9300.7|9285.7|9299.7|9284.7|9300.7|9285.7|9299.7|9284.7|1
1630604950000|2021-09-02 17:49:10|9300.7|9285.7|9301.7|9286.7|9302.2|9287.2|9300.7|9285.7|6
1630604960000|2021-09-02 17:49:20|||||||||1
1630604970000|2021-09-02 17:49:30|||||||||1
1630604990000|2021-09-02 17:49:50|9301.9|9286.9|9301.7|9286.7|9301.9|9286.9|9301.7|9286.7|3
1630605000000|2021-09-02 17:50:00|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|3
1630605010000|2021-09-02 17:50:10|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|1
1630605030000|2021-09-02 17:50:30|9301.4|9286.4|9301.5|9286.5|9301.5|9286.5|9301.4|9286.4|0
1630605070000|2021-09-02 17:51:10|9301.3|9286.3|9301.7|9286.7|9301.7|9286.7|9301.3|9286.3|2
1630605110000|2021-09-02 17:51:50|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|6
1630605130000|2021-09-02 17:52:10|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|4
1630605140000|2021-09-02 17:52:20|9301.8|9286.8|9300.9|9285.9|9301.8|9286.8|9300.9|9285.9|3
1630605160000|2021-09-02 17:52:40|||||||||2
1630605170000|2021-09-02 17:52:50|||||||||2
1630605180000|2021-09-02 17:53:00|||||||||1
1630605200000|2021-09-02 17:53:20|||||||||4
1630605220000|2021-09-02 17:53:40|9302.4|9287.4|9301.4|9286.4|9302.4|9287.4|9301.4|9286.4|7
1630605240000|2021-09-02 17:54:00|||||||||1
1630605250000|2021-09-02 17:54:10|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|0
1630605260000|2021-09-02 17:54:20|||||||||2
1630605280000|2021-09-02 17:54:40|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1630605290000|2021-09-02 17:54:50|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|1
1630605300000|2021-09-02 17:55:00|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|1
1630605310000|2021-09-02 17:55:10|9300.5|9285.5|9298.6|9283.6|9300.5|9285.5|9298.4|9283.4|6
1630605320000|2021-09-02 17:55:20|9298.7|9283.7|9298.9|9283.9|9298.9|9283.9|9298.4|9283.4|1
1630605350000|2021-09-02 17:55:50|||||||||4
1630605360000|2021-09-02 17:56:00|9298.4|9283.4|9298.9|9283.9|9299.2|9284.2|9298.4|9283.4|4
1630605370000|2021-09-02 17:56:10|||||||||1
1630605380000|2021-09-02 17:56:20|9299.2|9284.2|9300.4|9285.4|9300.4|9285.4|9299.2|9284.2|2
1630605390000|2021-09-02 17:56:30|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|1
1630605400000|2021-09-02 17:56:40|9300.4|9285.4|9301.4|9286.4|9301.4|9286.4|9300.4|9285.4|13
1630605410000|2021-09-02 17:56:50|9301.5|9286.5|9301.5|9286.5|9303|9288|9301.4|9286.4|3
1630605420000|2021-09-02 17:57:00|9302.2|9287.2|9303|9288|9303|9288|9302.2|9287.2|1
1630605430000|2021-09-02 17:57:10|9306|9291|9306|9291|9306|9291|9306|9291|1
1630605440000|2021-09-02 17:57:20|||||||||2
1630605470000|2021-09-02 17:57:50|||||||||1
1630605490000|2021-09-02 17:58:10|||||||||2
1630605500000|2021-09-02 17:58:20|9309|9294|9309.8|9294.8|9309.8|9294.8|9309|9294|3
1630605510000|2021-09-02 17:58:30|9310|9295|9309.2|9294.2|9310.5|9295.5|9309.2|9294.2|1
1630605520000|2021-09-02 17:58:40|9309.5|9294.5|9309|9294|9309.5|9294.5|9309|9294|4
1630605530000|2021-09-02 17:58:50|9308.7|9293.7|9308.5|9293.5|9308.7|9293.7|9308.5|9293.5|1
1630605540000|2021-09-02 17:59:00|9308.2|9293.2|9308.5|9293.5|9308.5|9293.5|9307.6|9292.6|39
1630605550000|2021-09-02 17:59:10|9308.7|9293.7|9309.8|9294.8|9309.8|9294.8|9308.7|9293.7|1
1630605560000|2021-09-02 17:59:20|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1630605570000|2021-09-02 17:59:30|9310.6|9295.6|9312|9297|9312|9297|9310.6|9295.6|1
1630605580000|2021-09-02 17:59:40|9312.3|9297.3|9313.3|9298.3|9313.3|9298.3|9312.3|9297.3|1
1630605590000|2021-09-02 17:59:50|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|5
1630605620000|2021-09-02 18:00:20|9312.6|9297.6|9312.3|9297.3|9312.6|9297.6|9312.3|9297.3|1
1630605630000|2021-09-02 18:00:30|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312|9297|3
1630605640000|2021-09-02 18:00:40|9312.8|9297.8|9313.3|9298.3|9313.3|9298.3|9312.8|9297.8|5
1630605650000|2021-09-02 18:00:50|9313.5|9298.5|9313.8|9298.8|9313.8|9298.8|9313.5|9298.5|1
1630605670000|2021-09-02 18:01:10|9314|9299|9314|9299|9314|9299|9313.8|9298.8|6
1630605680000|2021-09-02 18:01:20|9316.5|9301.5|9317|9302|9317|9302|9316.5|9301.5|7
1630605690000|2021-09-02 18:01:30|9316.5|9301.5|9315|9300|9316.5|9301.5|9315|9300|2
1630605700000|2021-09-02 18:01:40|9314.8|9299.8|9309|9294|9314.8|9299.8|9309|9294|3
1630605710000|2021-09-02 18:01:50|9309.8|9294.8|9310.3|9295.3|9310.3|9295.3|9309.8|9294.8|1
1630605720000|2021-09-02 18:02:00|9310.5|9295.5|9310.1|9295.1|9310.5|9295.5|9310.1|9295.1|0
1630605740000|2021-09-02 18:02:20|9309.8|9294.8|9310.5|9295.5|9310.5|9295.5|9309.3|9294.3|3
1630605750000|2021-09-02 18:02:30|9310|9295|9313.1|9298.1|9313.1|9298.1|9310|9295|1
1630605770000|2021-09-02 18:02:50|9313.5|9298.5|9313.8|9298.8|9313.8|9298.8|9313.5|9298.5|0
1630605780000|2021-09-02 18:03:00|9313.5|9298.5|9314.3|9299.3|9314.3|9299.3|9313.3|9298.3|2
1630605790000|2021-09-02 18:03:10|9314.5|9299.5|9311.5|9296.5|9314.5|9299.5|9311.5|9296.5|7
1630605800000|2021-09-02 18:03:20|9312.5|9297.5|9312.2|9297.2|9312.5|9297.5|9311.5|9296.5|0
1630605810000|2021-09-02 18:03:30|9312|9297|9310|9295|9312|9297|9308.5|9293.5|5
1630605820000|2021-09-02 18:03:40|9311|9296|9311.5|9296.5|9311.5|9296.5|9311|9296|0
1630605830000|2021-09-02 18:03:50|9312.3|9297.3|9312|9297|9313.3|9298.3|9312|9297|3
1630605850000|2021-09-02 18:04:10|||||||||2
1630605860000|2021-09-02 18:04:20|9316.6|9301.6|9319|9304|9319|9304|9316.6|9301.6|10
1630605870000|2021-09-02 18:04:30|9318.5|9303.5|9319.7|9304.7|9321.3|9306.3|9318.5|9303.5|8
1630605880000|2021-09-02 18:04:40|9319.5|9304.5|9318.3|9303.3|9322.1|9307.1|9318.3|9303.3|18
1630605890000|2021-09-02 18:04:50|9319.1|9304.1|9319.5|9304.5|9319.5|9304.5|9319.1|9304.1|0
1630605900000|2021-09-02 18:05:00|9320.1|9305.1|9319.8|9304.8|9320.1|9305.1|9319.8|9304.8|0
1630605910000|2021-09-02 18:05:10|9320|9305|9320|9305|9320|9305|9320|9305|0
1630605920000|2021-09-02 18:05:20|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|0
1630605930000|2021-09-02 18:05:30|9319|9304|9318.1|9303.1|9319.3|9304.3|9318.1|9303.1|4
1630605940000|2021-09-02 18:05:40|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1630605950000|2021-09-02 18:05:50|9318.1|9303.1|9316.1|9301.1|9318.1|9303.1|9316.1|9301.1|3
1630605960000|2021-09-02 18:06:00|9316.6|9301.6|9314.1|9299.1|9316.6|9301.6|9311.6|9296.6|5
1630605980000|2021-09-02 18:06:20|||||||||1
1630606000000|2021-09-02 18:06:40|9314|9299|9314|9299|9314|9299|9314|9299|10
1630606010000|2021-09-02 18:06:50|9314.1|9299.1|9312.3|9297.3|9314.8|9299.8|9312.3|9297.3|23
1630606020000|2021-09-02 18:07:00|9311.1|9296.1|9313.2|9298.2|9313.2|9298.2|9309.5|9294.5|6
1630606030000|2021-09-02 18:07:10|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|0
1630606040000|2021-09-02 18:07:20|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|9312.9|9297.9|0
1630606050000|2021-09-02 18:07:30|9313.1|9298.1|9313.3|9298.3|9313.3|9298.3|9313.1|9298.1|4
1630606060000|2021-09-02 18:07:40|9311.3|9296.3|9310.8|9295.8|9311.3|9296.3|9310.8|9295.8|1
1630606070000|2021-09-02 18:07:50|9310.3|9295.3|9309.8|9294.8|9310.3|9295.3|9309.8|9294.8|3
1630606080000|2021-09-02 18:08:00|9312.3|9297.3|9316.9|9301.9|9316.9|9301.9|9312.3|9297.3|45
1630606090000|2021-09-02 18:08:10|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1630606100000|2021-09-02 18:08:20|9316.8|9301.8|9317.1|9302.1|9317.1|9302.1|9316.6|9301.6|10
1630606110000|2021-09-02 18:08:30|||||||||1
1630606120000|2021-09-02 18:08:40|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|1
1630606130000|2021-09-02 18:08:50|9316.9|9301.9|9316.6|9301.6|9317.1|9302.1|9316.6|9301.6|10
1630606140000|2021-09-02 18:09:00|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.4|9299.4|2
1630606150000|2021-09-02 18:09:10|9315.5|9300.5|9313.9|9298.9|9315.9|9300.9|9313.9|9298.9|5
1630606160000|2021-09-02 18:09:20|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|2
1630606170000|2021-09-02 18:09:30|||||||||19
1630606180000|2021-09-02 18:09:40|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|3
1630606190000|2021-09-02 18:09:50|||||||||7
1630606200000|2021-09-02 18:10:00|9314.8|9299.8|9313.3|9298.3|9314.8|9299.8|9313.3|9298.3|15
1630606210000|2021-09-02 18:10:10|9313.5|9298.5|9313|9298|9313.8|9298.8|9313|9298|11
1630606220000|2021-09-02 18:10:20|9312|9297|9311.5|9296.5|9312|9297|9311.5|9296.5|2
1630606230000|2021-09-02 18:10:30|9311.1|9296.1|9311.3|9296.3|9311.3|9296.3|9311.1|9296.1|4
1630606240000|2021-09-02 18:10:40|||||||||4
1630606250000|2021-09-02 18:10:50|||||||||1
1630606260000|2021-09-02 18:11:00|9310.7|9295.7|9309.5|9294.5|9310.7|9295.7|9309.5|9294.5|2
1630606270000|2021-09-02 18:11:10|9309.3|9294.3|9309.5|9294.5|9309.5|9294.5|9309.1|9294.1|17
1630606280000|2021-09-02 18:11:20|9309.1|9294.1|9309|9294|9309.3|9294.3|9309|9294|2
1630606290000|2021-09-02 18:11:30|9308.5|9293.5|9310.5|9295.5|9310.5|9295.5|9307.5|9292.5|3
1630606300000|2021-09-02 18:11:40|9311.5|9296.5|9311.2|9296.2|9312.1|9297.1|9311.2|9296.2|0
1630606310000|2021-09-02 18:11:50|9311|9296|9311|9296|9311|9296|9311|9296|2
1630606320000|2021-09-02 18:12:00|9310.7|9295.7|9311|9296|9311|9296|9310.7|9295.7|1
1630606330000|2021-09-02 18:12:10|9310.8|9295.8|9311|9296|9311|9296|9310.5|9295.5|8
1630606340000|2021-09-02 18:12:20|9310.5|9295.5|9311|9296|9311.5|9296.5|9310.5|9295.5|4
1630606350000|2021-09-02 18:12:30|9310.7|9295.7|9311|9296|9311|9296|9310.7|9295.7|0
1630606360000|2021-09-02 18:12:40|9311.6|9296.6|9309|9294|9312|9297|9309|9294|6
1630606370000|2021-09-02 18:12:50|9310.6|9295.6|9310|9295|9310.6|9295.6|9310|9295|8
1630606380000|2021-09-02 18:13:00|9309.7|9294.7|9308.5|9293.5|9309.7|9294.7|9307.5|9292.5|6
1630606390000|2021-09-02 18:13:10|9307.9|9292.9|9305|9290|9307.9|9292.9|9305|9290|12
1630606400000|2021-09-02 18:13:20|9305.2|9290.2|9308.3|9293.3|9309.6|9294.6|9304.5|9289.5|24
1630606410000|2021-09-02 18:13:30|9308.8|9293.8|9305.8|9290.8|9309.7|9294.7|9305.8|9290.8|9
1630606420000|2021-09-02 18:13:40|9306|9291|9306|9291|9306|9291|9306|9291|16
1630606430000|2021-09-02 18:13:50|||||||||11
1630606440000|2021-09-02 18:14:00|9305.8|9290.8|9309.8|9294.8|9317.6|9302.6|9305.8|9290.8|85
1630606450000|2021-09-02 18:14:10|9308.3|9293.3|9310.8|9295.8|9312.8|9297.8|9307.1|9292.1|107
1630606460000|2021-09-02 18:14:20|9311.1|9296.1|9310.3|9295.3|9312.3|9297.3|9307.3|9292.3|75
1630606470000|2021-09-02 18:14:30|9310.9|9295.9|9315|9300|9315.3|9300.3|9310.3|9295.3|114
1630606480000|2021-09-02 18:14:40|9314.8|9299.8|9315.3|9300.3|9315.3|9300.3|9312.6|9297.6|121
1630606490000|2021-09-02 18:14:50|9315.5|9300.5|9308.8|9293.8|9315.8|9300.8|9308.8|9293.8|114
1630606500000|2021-09-02 18:15:00|9308.5|9293.5|9310.9|9295.9|9310.9|9295.9|9307.1|9292.1|130
1630606510000|2021-09-02 18:15:10|9310.6|9295.6|9310.4|9295.4|9310.6|9295.6|9310.4|9295.4|3
1630606520000|2021-09-02 18:15:20|9310.2|9295.2|9309.6|9294.6|9310.2|9295.2|9309.6|9294.6|40
1630606530000|2021-09-02 18:15:30|9310.5|9295.5|9310.1|9295.1|9311.1|9296.1|9310.1|9295.1|10
1630606540000|2021-09-02 18:15:40|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|6
1630606550000|2021-09-02 18:15:50|9310|9295|9313.3|9298.3|9313.3|9298.3|9309.5|9294.5|23
1630606560000|2021-09-02 18:16:00|9313.5|9298.5|9313|9298|9313.5|9298.5|9313|9298|24
1630606570000|2021-09-02 18:16:10|9313.8|9298.8|9314|9299|9314|9299|9313.5|9298.5|6
1630606580000|2021-09-02 18:16:20|9314.5|9299.5|9315|9300|9315|9300|9314.5|9299.5|6
1630606590000|2021-09-02 18:16:30|9314.5|9299.5|9314.1|9299.1|9314.5|9299.5|9314.1|9299.1|9
1630606600000|2021-09-02 18:16:40|9314.5|9299.5|9313.8|9298.8|9314.5|9299.5|9313.8|9298.8|4
1630606610000|2021-09-02 18:16:50|||||||||51
1630606620000|2021-09-02 18:17:00|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|4
1630606630000|2021-09-02 18:17:10|9309.8|9294.8|9310|9295|9310|9295|9309.8|9294.8|19
1630606640000|2021-09-02 18:17:20|9308.3|9293.3|9308.6|9293.6|9308.6|9293.6|9308.3|9293.3|10
1630606650000|2021-09-02 18:17:30|9308.3|9293.3|9308.6|9293.6|9310.6|9295.6|9308.1|9293.1|9
1630606670000|2021-09-02 18:17:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|6
1630606680000|2021-09-02 18:18:00|9315.5|9300.5|9312.3|9297.3|9315.5|9300.5|9312.3|9297.3|4
1630606690000|2021-09-02 18:18:10|9312.5|9297.5|9312.6|9297.6|9314.3|9299.3|9310.5|9295.5|7
1630606700000|2021-09-02 18:18:20|9312.1|9297.1|9312.8|9297.8|9312.8|9297.8|9312.1|9297.1|1
1630606710000|2021-09-02 18:18:30|9311|9296|9310.8|9295.8|9311|9296|9310.8|9295.8|1
1630606720000|2021-09-02 18:18:40|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|0
1630606730000|2021-09-02 18:18:50|9311|9296|9309.3|9294.3|9311|9296|9309.3|9294.3|34
1630606740000|2021-09-02 18:19:00|9308.8|9293.8|9310.5|9295.5|9310.9|9295.9|9308.8|9293.8|18
1630606750000|2021-09-02 18:19:10|9308.3|9293.3|9309.3|9294.3|9309.3|9294.3|9308.3|9293.3|10
1630606760000|2021-09-02 18:19:20|9311.4|9296.4|9310.1|9295.1|9313.1|9298.1|9309.6|9294.6|27
1630606770000|2021-09-02 18:19:30|9309.8|9294.8|9310.3|9295.3|9310.3|9295.3|9309.8|9294.8|5
1630606780000|2021-09-02 18:19:40|9310.6|9295.6|9313.6|9298.6|9313.6|9298.6|9309.8|9294.8|14
1630606790000|2021-09-02 18:19:50|9312.1|9297.1|9310.1|9295.1|9312.1|9297.1|9310.1|9295.1|10
1630630800000|2021-09-03 01:00:00|9305.3|9290.3|9309|9284|9309|9290.3|9305.3|9283|1
1630630830000|2021-09-03 01:00:30|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|0
1630630840000|2021-09-03 01:00:40|9307|9292|9307|9292|9307|9292|9307|9292|0
1630630850000|2021-09-03 01:00:50|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|1
1630630860000|2021-09-03 01:01:00|9307.3|9292.3|9307.8|9292.8|9307.9|9292.9|9307.3|9292.3|0
1630630870000|2021-09-03 01:01:10|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1630630880000|2021-09-03 01:01:20|9307.3|9292.3|9307.6|9292.6|9307.6|9292.6|9307.3|9292.3|0
1630630890000|2021-09-03 01:01:30|9307.8|9292.8|9307.8|9292.8|9310.3|9295.3|9307.8|9292.8|0
1630630910000|2021-09-03 01:01:50|9308.6|9293.6|9308.8|9293.8|9308.8|9293.8|9308.3|9293.3|1
1630630920000|2021-09-03 01:02:00|9308.5|9293.5|9308|9293|9308.5|9293.5|9307.8|9292.8|1
1630630930000|2021-09-03 01:02:10|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1630630950000|2021-09-03 01:02:30|9307.5|9292.5|9307|9292|9307.5|9292.5|9307|9292|0
1630630960000|2021-09-03 01:02:40|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1630630970000|2021-09-03 01:02:50|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1630630980000|2021-09-03 01:03:00|9305.3|9290.3|9296.3|9281.3|9305.3|9290.3|9296.3|9281.3|3
1630631060000|2021-09-03 01:04:20|||||||||1
1630631090000|2021-09-03 01:04:50|9295.6|9280.6|9294.3|9279.3|9295.6|9280.6|9294.3|9279.3|0
1630631100000|2021-09-03 01:05:00|9290.8|9275.8|9288.5|9273.5|9290.8|9275.8|9288.3|9273.3|2
1630631110000|2021-09-03 01:05:10|9286.5|9271.5|9286.3|9271.3|9287.9|9272.9|9286.1|9271.1|3
1630631220000|2021-09-03 01:07:00|9287.6|9272.6|9293.3|9278.3|9293.3|9278.3|9287.6|9272.6|1
1630631250000|2021-09-03 01:07:30|9293.8|9278.8|9313.5|9276|9313.5|9280.9|9293.8|9276|4
1630631260000|2021-09-03 01:07:40|9306.5|9281.5|9304.6|9289.6|9308.8|9289.6|9304.6|9281.5|0
1630631270000|2021-09-03 01:07:50|9303.8|9288.8|9304.8|9289.8|9304.8|9289.8|9303.8|9288.8|0
1630631280000|2021-09-03 01:08:00|9305.4|9290.4|9305.3|9290.3|9305.4|9290.4|9305.3|9290.3|0
1630631330000|2021-09-03 01:08:50|9306.5|9291.5|9307.1|9292.1|9307.3|9292.3|9306.5|9291.5|0
1630631340000|2021-09-03 01:09:00|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1630631370000|2021-09-03 01:09:30|9306.5|9291.5|9306.8|9291.8|9306.8|9291.8|9306.3|9291.3|3
1630631390000|2021-09-03 01:09:50|9307.1|9292.1|9307.3|9292.3|9307.3|9292.3|9307.1|9292.1|1
1630631420000|2021-09-03 01:10:20|9306.8|9291.8|9305.3|9290.3|9306.8|9291.8|9305.3|9290.3|0
1630631430000|2021-09-03 01:10:30|9298|9283|9299.3|9284.3|9299.3|9284.3|9298|9283|3
1630631440000|2021-09-03 01:10:40|9297.8|9282.8|9297.5|9282.5|9297.8|9282.8|9297.5|9282.5|0
1630631450000|2021-09-03 01:10:50|9296.8|9281.8|9297.8|9282.8|9297.8|9282.8|9296.8|9281.8|1
1630631480000|2021-09-03 01:11:20|9297.5|9282.5|9297.3|9282.3|9297.5|9282.5|9297.3|9282.3|0
1630631510000|2021-09-03 01:11:50|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|0
1630631530000|2021-09-03 01:12:10|9296.6|9281.6|9299.3|9284.3|9299.3|9284.3|9296.6|9281.6|1
1630631650000|2021-09-03 01:14:10|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9297.6|9282.6|0
1630631660000|2021-09-03 01:14:20|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1630631670000|2021-09-03 01:14:30|9302.4|9287.4|9303.1|9288.1|9303.1|9288.1|9302.4|9287.4|1
1630631680000|2021-09-03 01:14:40|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1630631740000|2021-09-03 01:15:40|9302.8|9287.8|9305.1|9290.1|9305.1|9290.1|9301.8|9286.8|2
1630631760000|2021-09-03 01:16:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1630631850000|2021-09-03 01:17:30|9305|9290|9304.6|9289.6|9305|9290|9304.6|9289.6|5
1630631860000|2021-09-03 01:17:40|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1630631870000|2021-09-03 01:17:50|9305|9290|9305.9|9290.9|9305.9|9290.9|9305|9290|1
1630631880000|2021-09-03 01:18:00|9304.8|9289.8|9305.3|9290.3|9305.3|9290.3|9304.8|9289.8|0
1630631900000|2021-09-03 01:18:20|||||||||3
1630632100000|2021-09-03 01:21:40|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|0
1630632110000|2021-09-03 01:21:50|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1630632140000|2021-09-03 01:22:20|9303.5|9288.5|9302.8|9287.8|9303.5|9288.5|9302.8|9287.8|0
1630632160000|2021-09-03 01:22:40|9303.3|9288.3|9305.8|9290.8|9305.8|9290.8|9303.3|9288.3|1
1630632250000|2021-09-03 01:24:10|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1630632280000|2021-09-03 01:24:40|9304|9289|9303.3|9288.3|9304|9289|9303.3|9288.3|0
1630632290000|2021-09-03 01:24:50|9304.2|9289.2|9305.8|9290.8|9305.8|9290.8|9304.2|9289.2|1
1630632340000|2021-09-03 01:25:40|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|0
1630632360000|2021-09-03 01:26:00|||||||||1
1630632380000|2021-09-03 01:26:20|||||||||1
1630632410000|2021-09-03 01:26:50|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|0
1630632420000|2021-09-03 01:27:00|9303.2|9288.2|9301.9|9286.9|9303.2|9288.2|9301.9|9286.9|1
1630632430000|2021-09-03 01:27:10|9296.9|9281.9|9298.9|9283.9|9298.9|9283.9|9296.9|9281.9|4
1630632440000|2021-09-03 01:27:20|9299.4|9284.4|9299.8|9284.8|9299.8|9284.8|9299.4|9284.4|0
1630632450000|2021-09-03 01:27:30|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|0
1630632470000|2021-09-03 01:27:50|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1630632490000|2021-09-03 01:28:10|9298.6|9283.6|9298.9|9283.9|9298.9|9283.9|9298.6|9283.6|0
1630632500000|2021-09-03 01:28:20|9298.4|9283.4|9299.4|9284.4|9301.9|9286.9|9296.4|9281.4|3
1630632510000|2021-09-03 01:28:30|9300.4|9285.4|9300.9|9285.9|9300.9|9285.9|9300.4|9285.4|0
1630632520000|2021-09-03 01:28:40|9300.6|9285.6|9300.9|9285.9|9300.9|9285.9|9299.4|9284.4|0
1630632530000|2021-09-03 01:28:50|9302.8|9287.8|9304.4|9289.4|9304.4|9289.4|9302.8|9287.8|4
1630632540000|2021-09-03 01:29:00|9304.9|9289.9|9304.4|9289.4|9304.9|9289.9|9304.4|9289.4|0
1630632550000|2021-09-03 01:29:10|9305.4|9290.4|9305.1|9290.1|9305.4|9290.4|9305.1|9290.1|1
1630632560000|2021-09-03 01:29:20|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|0
1630632570000|2021-09-03 01:29:30|9304.9|9289.9|9305.4|9290.4|9305.4|9290.4|9304.9|9289.9|0
1630632580000|2021-09-03 01:29:40|9304.9|9289.9|9303.4|9288.4|9304.9|9289.9|9303.4|9288.4|0
1630632590000|2021-09-03 01:29:50|9305.4|9290.4|9307.8|9292.8|9307.8|9292.8|9305.4|9290.4|1
1630632600000|2021-09-03 01:30:00|9305.4|9290.4|9301.1|9286.1|9305.4|9290.4|9301.1|9286.1|1
1630632610000|2021-09-03 01:30:10|9301.8|9286.8|9303.8|9288.8|9304.1|9289.1|9301.8|9286.8|0
1630632620000|2021-09-03 01:30:20|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1630632630000|2021-09-03 01:30:30|9303.1|9288.1|9303.6|9288.6|9303.6|9288.6|9301.6|9286.6|0
1630632650000|2021-09-03 01:30:50|9303.3|9288.3|9303.1|9288.1|9303.3|9288.3|9303.1|9288.1|0
1630632660000|2021-09-03 01:31:00|9301.9|9286.9|9304.1|9289.1|9304.1|9289.1|9301.9|9286.9|1
1630632670000|2021-09-03 01:31:10|9302.1|9287.1|9302.1|9287.1|9302.4|9287.4|9302.1|9287.1|0
1630632680000|2021-09-03 01:31:20|9301.8|9286.8|9303.6|9288.6|9303.6|9288.6|9301.8|9286.8|0
1630632690000|2021-09-03 01:31:30|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1630632700000|2021-09-03 01:31:40|9303.3|9288.3|9303.9|9288.9|9308.8|9293.8|9303.3|9288.3|2
1630632710000|2021-09-03 01:31:50|9305.8|9290.8|9307.3|9292.3|9310.3|9295.3|9305.8|9290.8|0
1630632720000|2021-09-03 01:32:00|9307.1|9292.1|9307.6|9292.6|9307.6|9292.6|9307.1|9292.1|0
1630632740000|2021-09-03 01:32:20|9307.3|9292.3|9305.6|9290.6|9307.3|9292.3|9305.6|9290.6|0
1630632750000|2021-09-03 01:32:30|9306.9|9291.9|9308.1|9293.1|9308.4|9293.4|9306.9|9291.9|1
1630632760000|2021-09-03 01:32:40|9308.4|9293.4|9308.6|9293.6|9308.6|9293.6|9308.4|9293.4|0
1630632770000|2021-09-03 01:32:50|9308.3|9293.3|9308.1|9293.1|9308.3|9293.3|9308.1|9293.1|0
1630632780000|2021-09-03 01:33:00|9306.6|9291.6|9306.1|9291.1|9306.6|9291.6|9306.1|9291.1|0
1630632790000|2021-09-03 01:33:10|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|1
1630632820000|2021-09-03 01:33:40|9308.1|9293.1|9305.8|9290.8|9308.1|9293.1|9305.8|9290.8|0
1630632830000|2021-09-03 01:33:50|9307.8|9292.8|9308.1|9293.1|9308.1|9293.1|9307.8|9292.8|1
1630632860000|2021-09-03 01:34:20|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1630632870000|2021-09-03 01:34:30|9305.6|9290.6|9307.3|9292.3|9307.8|9292.8|9305.3|9290.3|1
1630632880000|2021-09-03 01:34:40|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1630632890000|2021-09-03 01:34:50|9308.1|9293.1|9307.3|9292.3|9308.1|9293.1|9307.3|9292.3|1
1630632900000|2021-09-03 01:35:00|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1630632920000|2021-09-03 01:35:20|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|0
1630633110000|2021-09-03 01:38:30|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1630633190000|2021-09-03 01:39:50|9312.7|9297.7|9313.8|9298.8|9314.3|9299.3|9308.8|9293.8|1
1630633200000|2021-09-03 01:40:00|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|0
1630633210000|2021-09-03 01:40:10|9315.7|9300.7|9320.6|9305.6|9320.6|9305.6|9315.7|9300.7|2
1630633240000|2021-09-03 01:40:40|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1630633270000|2021-09-03 01:41:10|9321.4|9306.4|9321.4|9306.4|9324.3|9309.3|9321.4|9306.4|0
1630633310000|2021-09-03 01:41:50|9323|9308|9324.3|9309.3|9324.3|9309.3|9323|9308|0
1630633320000|2021-09-03 01:42:00|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1630633330000|2021-09-03 01:42:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1630633370000|2021-09-03 01:42:50|9323.1|9308.1|9321.1|9306.1|9324.6|9309.6|9321.1|9306.1|0
1630633440000|2021-09-03 01:44:00|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|0
1630633460000|2021-09-03 01:44:20|9321.6|9306.6|9321|9306|9321.6|9306.6|9321|9306|5
1630633470000|2021-09-03 01:44:30|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1630633480000|2021-09-03 01:44:40|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1630633490000|2021-09-03 01:44:50|9319.8|9304.8|9319.6|9304.6|9319.8|9304.8|9319.6|9304.6|0
1630633500000|2021-09-03 01:45:00|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1630633510000|2021-09-03 01:45:10|9320|9305|9319.6|9304.6|9320|9305|9319.6|9304.6|0
1630633520000|2021-09-03 01:45:20|9319|9304|9320.6|9305.6|9320.6|9305.6|9318.6|9303.6|4
1630633530000|2021-09-03 01:45:30|9321.1|9306.1|9320.6|9305.6|9321.1|9306.1|9320.6|9305.6|0
1630633540000|2021-09-03 01:45:40|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1630633560000|2021-09-03 01:46:00|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9321.6|9306.6|1
1630633570000|2021-09-03 01:46:10|9320.6|9305.6|9319.8|9304.8|9320.6|9305.6|9319.8|9304.8|1
1630633580000|2021-09-03 01:46:20|9319.2|9304.2|9318.2|9303.2|9319.2|9304.2|9318.2|9303.2|1
1630633600000|2021-09-03 01:46:40|9319.3|9304.3|9321.5|9306.5|9321.5|9306.5|9319.3|9304.3|10
1630633620000|2021-09-03 01:47:00|9320|9305|9320|9305|9320|9305|9320|9305|0
1630633630000|2021-09-03 01:47:10|9319|9304|9318.7|9303.7|9319|9304|9318.7|9303.7|1
1630633640000|2021-09-03 01:47:20|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|1
1630633650000|2021-09-03 01:47:30|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1630633660000|2021-09-03 01:47:40|9315.1|9300.1|9315.3|9300.3|9315.3|9300.3|9315.1|9300.1|0
1630633710000|2021-09-03 01:48:30|9313.8|9298.8|9320.1|9305.1|9320.1|9305.1|9313.8|9298.8|7
1630633720000|2021-09-03 01:48:40|9319.6|9304.6|9320.1|9305.1|9320.1|9305.1|9319.6|9304.6|0
1630633730000|2021-09-03 01:48:50|9318.2|9303.2|9315.1|9300.1|9318.2|9303.2|9315.1|9300.1|2
1630633740000|2021-09-03 01:49:00|9313.9|9298.9|9311.8|9296.8|9313.9|9298.9|9310.8|9295.8|6
1630633840000|2021-09-03 01:50:40|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1630633850000|2021-09-03 01:50:50|9308.9|9293.9|9309.3|9294.3|9309.3|9294.3|9308.8|9293.8|4
1630633870000|2021-09-03 01:51:10|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1630633930000|2021-09-03 01:52:10|9309.9|9294.9|9316.6|9301.6|9318.9|9301.6|9309.9|9293.9|1
1630633940000|2021-09-03 01:52:20|9316.1|9301.1|9316.4|9301.4|9317.1|9302.1|9316.1|9301.1|0
1630633950000|2021-09-03 01:52:30|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|0
1630634010000|2021-09-03 01:53:30|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1630634020000|2021-09-03 01:53:40|9316.6|9301.6|9318.3|9303.3|9318.4|9303.4|9316.6|9301.6|3
1630634040000|2021-09-03 01:54:00|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|0
1630634050000|2021-09-03 01:54:10|9318.4|9303.4|9317.6|9302.6|9319.1|9304.1|9317.6|9302.6|0
1630634140000|2021-09-03 01:55:40|9318.1|9303.1|9317.6|9302.6|9318.1|9303.1|9317.6|9302.6|1
1630634300000|2021-09-03 01:58:20|9315.1|9300.1|9315.6|9300.6|9315.6|9300.6|9315.1|9300.1|2
1630634310000|2021-09-03 01:58:30|9317.8|9302.8|9317.1|9302.1|9319.3|9304.3|9317.1|9302.1|6
1630634320000|2021-09-03 01:58:40|9317.4|9302.4|9317.6|9302.6|9318.1|9303.1|9317.1|9302.1|1
1630634330000|2021-09-03 01:58:50|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1630634340000|2021-09-03 01:59:00|9315.1|9300.1|9314.1|9299.1|9315.1|9300.1|9314.1|9299.1|0
1630634360000|2021-09-03 01:59:20|9314.7|9299.7|9318.1|9303.1|9318.1|9303.1|9314.7|9299.7|1
1630634400000|2021-09-03 02:00:00|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1630634820000|2021-09-03 02:07:00|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1630634890000|2021-09-03 02:08:10|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|0
1630635290000|2021-09-03 02:14:50|9317.8|9302.8|9318.6|9303.6|9318.6|9303.6|9317.8|9302.8|7
1630635340000|2021-09-03 02:15:40|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1630635390000|2021-09-03 02:16:30|9320.3|9305.3|9320.8|9305.8|9320.8|9305.8|9320.3|9305.3|2
1630635410000|2021-09-03 02:16:50|9321.1|9306.1|9321.3|9306.3|9321.3|9306.3|9321.1|9306.1|0
1630635500000|2021-09-03 02:18:20|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1630635550000|2021-09-03 02:19:10|9320.2|9305.2|9322.3|9307.3|9322.3|9307.3|9320.2|9305.2|1
1630635960000|2021-09-03 02:26:00|9322.6|9307.6|9322.9|9307.9|9322.9|9307.9|9322.6|9307.6|0
1630635970000|2021-09-03 02:26:10|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1630636060000|2021-09-03 02:27:40|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1630636100000|2021-09-03 02:28:20|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1630636110000|2021-09-03 02:28:30|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1630636180000|2021-09-03 02:29:40|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1630636210000|2021-09-03 02:30:10|||||||||6
1630636230000|2021-09-03 02:30:30|9321.4|9306.4|9321.8|9306.8|9321.8|9306.8|9321.4|9306.4|0
1630636260000|2021-09-03 02:31:00|9321.4|9306.4|9318.5|9303.5|9321.4|9306.4|9318.5|9303.5|3
1630636270000|2021-09-03 02:31:10|9318.8|9303.8|9320.3|9305.3|9320.3|9305.3|9318.3|9303.3|0
1630636280000|2021-09-03 02:31:20|9319.7|9304.7|9319|9304|9319.7|9304.7|9318.8|9303.8|2
1630636290000|2021-09-03 02:31:30|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|1
1630636340000|2021-09-03 02:32:20|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1630636660000|2021-09-03 02:37:40|9318.8|9303.8|9319.1|9304.1|9319.1|9304.1|9318.8|9303.8|1
1630636680000|2021-09-03 02:38:00|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1630637530000|2021-09-03 02:52:10|||||||||1
1630637790000|2021-09-03 02:56:30|9323.4|9308.4|9326.4|9311.4|9326.4|9311.4|9323.4|9308.4|27
1630638030000|2021-09-03 03:00:30|9326.6|9311.6|9327.4|9312.4|9327.4|9312.4|9326.6|9311.6|7
1630638040000|2021-09-03 03:00:40|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|2
1630638050000|2021-09-03 03:00:50|9332.2|9317.2|9332.5|9317.5|9332.5|9317.5|9332.2|9317.2|7
1630638060000|2021-09-03 03:01:00|9332.3|9317.3|9331.3|9316.3|9332.3|9317.3|9331.3|9316.3|3
1630638070000|2021-09-03 03:01:10|9332.4|9317.4|9334.6|9319.6|9334.6|9319.6|9332.4|9317.4|3
1630638080000|2021-09-03 03:01:20|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|3
1630638140000|2021-09-03 03:02:20|9335.8|9320.8|9336.2|9321.2|9336.2|9321.2|9335.8|9320.8|1
1630638150000|2021-09-03 03:02:30|9336|9321|9336|9321|9336|9321|9336|9321|0
1630638200000|2021-09-03 03:03:20|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|2
1630638300000|2021-09-03 03:05:00|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1630638320000|2021-09-03 03:05:20|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|1
1630638380000|2021-09-03 03:06:20|9336|9321|9336.2|9321.2|9336.2|9321.2|9336|9321|0
1630638390000|2021-09-03 03:06:30|9335|9320|9335|9320|9335|9320|9335|9320|1
1630638400000|2021-09-03 03:06:40|9334.8|9319.8|9336.2|9321.2|9336.2|9321.2|9334.8|9319.8|2
1630638410000|2021-09-03 03:06:50|||||||||1
1630638420000|2021-09-03 03:07:00|9336|9321|9336|9321|9336|9321|9336|9321|0
1630638450000|2021-09-03 03:07:30|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|3
1630638460000|2021-09-03 03:07:40|9334.8|9319.8|9334.6|9319.6|9334.8|9319.8|9334.6|9319.6|0
1630638470000|2021-09-03 03:07:50|9334.9|9319.9|9334.6|9319.6|9334.9|9319.9|9334.6|9319.6|0
1630638490000|2021-09-03 03:08:10|9335.5|9320.5|9335.2|9320.2|9335.5|9320.5|9335.2|9320.2|1
1630638590000|2021-09-03 03:09:50|9337|9322|9337|9322|9337|9322|9337|9322|1
1630638600000|2021-09-03 03:10:00|9336.8|9321.8|9336.7|9321.7|9336.8|9321.8|9336.7|9321.7|0
1630638610000|2021-09-03 03:10:10|9337|9322|9336.7|9321.7|9337|9322|9336.7|9321.7|1
1630638630000|2021-09-03 03:10:30|9335.5|9320.5|9335.7|9320.7|9335.7|9320.7|9335.4|9320.4|3
1630638680000|2021-09-03 03:11:20|||||||||5
1630638690000|2021-09-03 03:11:30|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|0
1630638700000|2021-09-03 03:11:40|9336|9321|9339.8|9324.8|9339.8|9324.8|9336|9321|12
1630638710000|2021-09-03 03:11:50|9340.7|9325.7|9344.8|9329.8|9344.8|9329.8|9340.7|9325.7|15
1630638730000|2021-09-03 03:12:10|9345.1|9330.1|9344.8|9329.8|9346.2|9331.2|9344.8|9329.8|1
1630638740000|2021-09-03 03:12:20|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|2
1630638750000|2021-09-03 03:12:30|9345.6|9330.6|9345.9|9330.9|9345.9|9330.9|9345.6|9330.6|3
1630638760000|2021-09-03 03:12:40|||||||||1
1630638850000|2021-09-03 03:14:10|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|0
1630638860000|2021-09-03 03:14:20|9346.6|9331.6|9345|9330|9346.6|9331.6|9345|9330|8
1630638870000|2021-09-03 03:14:30|9344.8|9329.8|9345.2|9330.2|9345.2|9330.2|9344.8|9329.8|0
1630638970000|2021-09-03 03:16:10|||||||||1
1630638980000|2021-09-03 03:16:20|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|1
1630638990000|2021-09-03 03:16:30|9346.7|9331.7|9346.9|9331.9|9346.9|9331.9|9346.7|9331.7|0
1630639010000|2021-09-03 03:16:50|||||||||1
1630639020000|2021-09-03 03:17:00|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|14
1630639050000|2021-09-03 03:17:30|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|20
1630639060000|2021-09-03 03:17:40|||||||||6
1630639090000|2021-09-03 03:18:10|9349|9334|9349.5|9334.5|9350|9335|9349|9334|26
1630639100000|2021-09-03 03:18:20|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|1
1630639110000|2021-09-03 03:18:30|9349.8|9334.8|9350.1|9335.1|9350.1|9335.1|9349.8|9334.8|22
1630639200000|2021-09-03 03:20:00|9349.9|9334.9|9349.3|9334.3|9349.9|9334.9|9349.3|9334.3|1
1630639210000|2021-09-03 03:20:10|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1630639260000|2021-09-03 03:21:00|9348.9|9333.9|9349.2|9334.2|9349.2|9334.2|9348.9|9333.9|1
1630639300000|2021-09-03 03:21:40|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1630639380000|2021-09-03 03:23:00|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.3|9331.3|1
1630639430000|2021-09-03 03:23:50|||||||||1
1630639560000|2021-09-03 03:26:00|9346.7|9331.7|9348|9333|9348|9333|9346.7|9331.7|2
1630639590000|2021-09-03 03:26:30|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1630639630000|2021-09-03 03:27:10|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|5
1630639640000|2021-09-03 03:27:20|9346.3|9331.3|9347|9332|9347|9332|9346.3|9331.3|1
1630639660000|2021-09-03 03:27:40|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|0
1630639680000|2021-09-03 03:28:00|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|1
1630639800000|2021-09-03 03:30:00|9347|9332|9348.5|9333.5|9348.5|9333.5|9347|9332|0
1630639810000|2021-09-03 03:30:10|9347.8|9332.8|9348.7|9333.7|9348.7|9333.7|9346.8|9331.8|0
1630639820000|2021-09-03 03:30:20|9348.2|9333.2|9347.9|9332.9|9349.2|9334.2|9347.9|9332.9|0
1630639830000|2021-09-03 03:30:30|9348.2|9333.2|9349.2|9334.2|9349.2|9334.2|9348.2|9333.2|0
1630639840000|2021-09-03 03:30:40|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1630639980000|2021-09-03 03:33:00|9348.2|9333.2|9349.2|9334.2|9349.2|9334.2|9348.2|9333.2|0
1630639990000|2021-09-03 03:33:10|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|0
1630640170000|2021-09-03 03:36:10|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1630640220000|2021-09-03 03:37:00|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|1
1630640250000|2021-09-03 03:37:30|9350|9335|9350|9335|9350|9335|9350|9335|0
1630640280000|2021-09-03 03:38:00|9349.7|9334.7|9350|9335|9350|9335|9349.7|9334.7|0
1630640350000|2021-09-03 03:39:10|||||||||1
1630640550000|2021-09-03 03:42:30|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|0
1630640560000|2021-09-03 03:42:40|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|1
1630640570000|2021-09-03 03:42:50|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640580000|2021-09-03 03:43:00|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640590000|2021-09-03 03:43:10|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640600000|2021-09-03 03:43:20|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640610000|2021-09-03 03:43:30|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640620000|2021-09-03 03:43:40|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640630000|2021-09-03 03:43:50|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640640000|2021-09-03 03:44:00|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640650000|2021-09-03 03:44:10|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640660000|2021-09-03 03:44:20|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640670000|2021-09-03 03:44:30|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640680000|2021-09-03 03:44:40|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640690000|2021-09-03 03:44:50|9348.6|9333.6|9348.3|9333.3|9348.6|9333.6|9348.3|9333.3|0
1630640700000|2021-09-03 03:45:00|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1630640710000|2021-09-03 03:45:10|9348.3|9333.3|9348.6|9333.6|9348.6|9333.6|9348.3|9333.3|0
1630640720000|2021-09-03 03:45:20|9348.3|9333.3|9348.6|9333.6|9348.6|9333.6|9348.3|9333.3|0
1630640730000|2021-09-03 03:45:30|9348.3|9333.3|9348.6|9333.6|9348.6|9333.6|9348.3|9333.3|0
1630640740000|2021-09-03 03:45:40|9348.3|9333.3|9348.6|9333.6|9348.6|9333.6|9348.3|9333.3|0
1630640750000|2021-09-03 03:45:50|9348.3|9333.3|9348.6|9333.6|9348.6|9333.6|9348.3|9333.3|0
1630640960000|2021-09-03 03:49:20|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|1
1630640970000|2021-09-03 03:49:30|9343.3|9328.3|9340.8|9325.8|9343.3|9328.3|9340.1|9325.1|4
1630640980000|2021-09-03 03:49:40|9340.1|9325.1|9339.6|9324.6|9340.1|9325.1|9339.6|9324.6|1
1630640990000|2021-09-03 03:49:50|9340|9325|9340.6|9325.6|9340.6|9325.6|9340|9325|0
1630641000000|2021-09-03 03:50:00|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1630641010000|2021-09-03 03:50:10|9340.5|9325.5|9340.1|9325.1|9340.6|9325.6|9339.6|9324.6|0
1630641040000|2021-09-03 03:50:40|9339.6|9324.6|9339|9324|9339.6|9324.6|9339|9324|1
1630641070000|2021-09-03 03:51:10|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|1
1630641090000|2021-09-03 03:51:30|||||||||2
1630641110000|2021-09-03 03:51:50|9338.1|9323.1|9338.1|9323.1|9338.6|9323.6|9338.1|9323.1|5
1630641120000|2021-09-03 03:52:00|9344.5|9329.5|9343|9328|9345.5|9330.5|9343|9328|4
1630641130000|2021-09-03 03:52:10|9343.3|9328.3|9342.5|9327.5|9344|9329|9342.5|9327.5|0
1630641270000|2021-09-03 03:54:30|9342.1|9327.1|9342.3|9327.3|9342.3|9327.3|9342.1|9327.1|0
1630641280000|2021-09-03 03:54:40|9342|9327|9342|9327|9342|9327|9342|9327|0
1630641320000|2021-09-03 03:55:20|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|0
1630641330000|2021-09-03 03:55:30|9343|9328|9343|9328|9343|9328|9343|9328|0
1630641550000|2021-09-03 03:59:10|9344|9329|9344|9329|9344|9329|9344|9329|3
1630641560000|2021-09-03 03:59:20|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|0
1630641900000|2021-09-03 04:05:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630642460000|2021-09-03 04:14:20|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1630642470000|2021-09-03 04:14:30|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1630642480000|2021-09-03 04:14:40|9343.8|9328.8|9344.4|9329.4|9344.4|9329.4|9343.8|9328.8|1
1630643040000|2021-09-03 04:24:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630643640000|2021-09-03 04:34:00|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|1
1630643650000|2021-09-03 04:34:10|9345.1|9330.1|9348|9333|9348|9333|9345.1|9330.1|2
1630643950000|2021-09-03 04:39:10|9349.1|9334.1|9349.4|9334.4|9349.4|9334.4|9349.1|9334.1|2
1630644010000|2021-09-03 04:40:10|9350|9335|9351.1|9336.1|9351.2|9336.2|9350|9335|0
1630644100000|2021-09-03 04:41:40|9350.9|9335.9|9351.2|9336.2|9351.2|9336.2|9350.9|9335.9|1
1630644120000|2021-09-03 04:42:00|9351.4|9336.4|9353.8|9338.8|9353.9|9338.9|9351.4|9336.4|1
1630644130000|2021-09-03 04:42:10|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1630644170000|2021-09-03 04:42:50|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1630644190000|2021-09-03 04:43:10|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|0
1630644230000|2021-09-03 04:43:50|9354.1|9339.1|9354.2|9339.2|9354.4|9339.4|9354.1|9339.1|1
1630644280000|2021-09-03 04:44:40|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1630644300000|2021-09-03 04:45:00|9354.4|9339.4|9354.2|9339.2|9354.4|9339.4|9354.2|9339.2|0
1630644970000|2021-09-03 04:56:10|9351.2|9336.2|9353.2|9338.2|9353.2|9338.2|9351.2|9336.2|2
1630644980000|2021-09-03 04:56:20|||||||||1
1630645000000|2021-09-03 04:56:40|9362.6|9347.6|9363.9|9348.9|9364.2|9349.2|9362.6|9347.6|25
1630645010000|2021-09-03 04:56:50|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|2
1630645020000|2021-09-03 04:57:00|||||||||4
1630645050000|2021-09-03 04:57:30|||||||||1
1630645060000|2021-09-03 04:57:40|9365.2|9350.2|9363.4|9348.4|9365.2|9350.2|9363.4|9348.4|2
1630645140000|2021-09-03 04:59:00|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|0
1630645590000|2021-09-03 05:06:30|||||||||1
1630645750000|2021-09-03 05:09:10|9362.7|9347.7|9361.7|9346.7|9362.7|9347.7|9361.7|9346.7|5
1630646100000|2021-09-03 05:15:00|9362|9347|9362.2|9347.2|9362.2|9347.2|9362|9347|0
1630646440000|2021-09-03 05:20:40|9362.4|9347.4|9362.2|9347.2|9362.4|9347.4|9362.2|9347.2|1
1630646470000|2021-09-03 05:21:10|9362.6|9347.6|9364.2|9349.2|9364.2|9349.2|9362.6|9347.6|1
1630646540000|2021-09-03 05:22:20|9365.2|9350.2|9365.7|9350.7|9365.7|9350.7|9365.2|9350.2|0
1630646550000|2021-09-03 05:22:30|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630646590000|2021-09-03 05:23:10|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1630646630000|2021-09-03 05:23:50|9365.7|9350.7|9366.7|9351.7|9366.7|9351.7|9365.7|9350.7|1
1630646670000|2021-09-03 05:24:30|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1630646740000|2021-09-03 05:25:40|||||||||2
1630646760000|2021-09-03 05:26:00|||||||||1
1630646770000|2021-09-03 05:26:10|||||||||1
1630646780000|2021-09-03 05:26:20|||||||||1
1630646830000|2021-09-03 05:27:10|9365|9350|9365|9350|9365|9350|9365|9350|0
1630646850000|2021-09-03 05:27:30|9364.9|9349.9|9364.2|9349.2|9364.9|9349.9|9363.9|9348.9|1
1630646860000|2021-09-03 05:27:40|9364.4|9349.4|9360.7|9345.7|9364.4|9349.4|9360.7|9345.7|2
1630646980000|2021-09-03 05:29:40|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|3
1630647000000|2021-09-03 05:30:00|9361.2|9346.2|9362.2|9347.2|9362.2|9347.2|9361.2|9346.2|1
1630647020000|2021-09-03 05:30:20|9361.2|9346.2|9360.7|9345.7|9361.2|9346.2|9360.7|9345.7|0
1630647030000|2021-09-03 05:30:30|9362.2|9347.2|9363.2|9348.2|9363.2|9348.2|9362.2|9347.2|6
1630647040000|2021-09-03 05:30:40|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|1
1630647060000|2021-09-03 05:31:00|9360.9|9345.9|9361.2|9346.2|9361.2|9346.2|9360.9|9345.9|0
1630647070000|2021-09-03 05:31:10|9363|9348|9364|9349|9364|9349|9363|9348|6
1630647100000|2021-09-03 05:31:40|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1630647110000|2021-09-03 05:31:50|9361.7|9346.7|9365.1|9350.1|9365.6|9350.6|9361.7|9346.7|10
1630647130000|2021-09-03 05:32:10|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|0
1630647150000|2021-09-03 05:32:30|9366.6|9351.6|9368|9353|9368.2|9353.2|9366.6|9351.6|10
1630647160000|2021-09-03 05:32:40|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630647170000|2021-09-03 05:32:50|9368|9353|9368|9353|9368|9353|9368|9353|0
1630647180000|2021-09-03 05:33:00|9368.3|9353.3|9365.9|9350.9|9368.5|9353.5|9365.2|9350.2|19
1630647210000|2021-09-03 05:33:30|||||||||1
1630647250000|2021-09-03 05:34:10|9367.1|9352.1|9367.5|9352.5|9367.5|9352.5|9367.1|9352.1|0
1630647270000|2021-09-03 05:34:30|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1630647280000|2021-09-03 05:34:40|9367|9352|9367|9352|9367|9352|9367|9352|0
1630647300000|2021-09-03 05:35:00|||||||||5
1630647310000|2021-09-03 05:35:10|9368.3|9353.3|9368.1|9353.1|9368.3|9353.3|9368.1|9353.1|5
1630647350000|2021-09-03 05:35:50|9367.8|9352.8|9368|9353|9368|9353|9367.8|9352.8|0
1630647500000|2021-09-03 05:38:20|9369|9354|9369|9354|9369|9354|9369|9354|0
1630647540000|2021-09-03 05:39:00|9369.3|9354.3|9370.6|9355.6|9370.6|9355.6|9369.3|9354.3|6
1630647560000|2021-09-03 05:39:20|9370.4|9355.4|9370.6|9355.6|9370.6|9355.6|9370.4|9355.4|1
1630647570000|2021-09-03 05:39:30|9370.8|9355.8|9371.1|9356.1|9371.1|9356.1|9370.8|9355.8|2
1630647580000|2021-09-03 05:39:40|||||||||6
1630647740000|2021-09-03 05:42:20|||||||||1
1630647750000|2021-09-03 05:42:30|||||||||6
1630647760000|2021-09-03 05:42:40|9370.9|9355.9|9372.3|9357.3|9372.3|9357.3|9370.9|9355.9|14
1630647770000|2021-09-03 05:42:50|||||||||4
1630647780000|2021-09-03 05:43:00|||||||||9
1630647840000|2021-09-03 05:44:00|||||||||2
1630647860000|2021-09-03 05:44:20|||||||||1
1630647930000|2021-09-03 05:45:30|9372|9357|9372|9357|9372|9357|9372|9357|1
1630648180000|2021-09-03 05:49:40|||||||||1
1630648240000|2021-09-03 05:50:40|9367|9352|9366.2|9351.2|9367.5|9352.5|9366.2|9351.2|7
1630648250000|2021-09-03 05:50:50|9366.5|9351.5|9367.4|9352.4|9367.4|9352.4|9366.2|9351.2|13
1630648260000|2021-09-03 05:51:00|9367.8|9352.8|9370.8|9355.8|9370.8|9355.8|9367.8|9352.8|31
1630648340000|2021-09-03 05:52:20|9370|9355|9370|9355|9370|9355|9370|9355|1
1630648350000|2021-09-03 05:52:30|9370.2|9355.2|9367.9|9352.9|9370.2|9355.2|9367.4|9352.4|1
1630648360000|2021-09-03 05:52:40|9367.7|9352.7|9367.4|9352.4|9367.7|9352.7|9367.4|9352.4|1
1630648370000|2021-09-03 05:52:50|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1630648470000|2021-09-03 05:54:30|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|0
1630648480000|2021-09-03 05:54:40|9365.5|9350.5|9364.6|9349.6|9365.5|9350.5|9364.6|9349.6|1
1630648510000|2021-09-03 05:55:10|9364.8|9349.8|9365.1|9350.1|9365.1|9350.1|9364.8|9349.8|1
1630648530000|2021-09-03 05:55:30|9364.8|9349.8|9364.6|9349.6|9364.8|9349.8|9364.6|9349.6|0
1630648580000|2021-09-03 05:56:20|9364.9|9349.9|9362.3|9347.3|9365.3|9350.3|9362.3|9347.3|1
1630648590000|2021-09-03 05:56:30|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|0
1630648630000|2021-09-03 05:57:10|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|0
1630648660000|2021-09-03 05:57:40|9362.8|9347.8|9359.3|9344.3|9364.1|9349.1|9359.3|9344.3|5
1630648690000|2021-09-03 05:58:10|9357|9342|9356.5|9341.5|9357|9342|9356.5|9341.5|4
1630648700000|2021-09-03 05:58:20|9356.8|9341.8|9357|9342|9357|9342|9356.8|9341.8|0
1630648710000|2021-09-03 05:58:30|9356.3|9341.3|9356|9341|9356.3|9341.3|9355.3|9340.3|1
1630648720000|2021-09-03 05:58:40|9356.5|9341.5|9355.8|9340.8|9356.5|9341.5|9355.8|9340.8|0
1630648730000|2021-09-03 05:58:50|9356.2|9341.2|9355.8|9340.8|9356.2|9341.2|9355.8|9340.8|0
1630648740000|2021-09-03 05:59:00|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|1
1630648800000|2021-09-03 06:00:00|9355.8|9340.8|9356.3|9341.3|9356.7|9341.7|9355.8|9340.8|0
1630648810000|2021-09-03 06:00:10|9357.9|9342.9|9356.8|9341.8|9357.9|9342.9|9356.5|9341.5|0
1630648820000|2021-09-03 06:00:20|9356.2|9341.2|9357.3|9342.3|9357.8|9342.8|9354.8|9339.8|1
1630648830000|2021-09-03 06:00:30|9357.2|9342.2|9356.7|9341.7|9357.2|9342.2|9356.3|9341.3|5
1630648840000|2021-09-03 06:00:40|9357.2|9342.2|9357.8|9342.8|9357.8|9342.8|9357.2|9342.2|6
1630648850000|2021-09-03 06:00:50|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1630648880000|2021-09-03 06:01:20|||||||||5
1630648920000|2021-09-03 06:02:00|9359.3|9344.3|9359.8|9344.8|9359.8|9344.8|9359.3|9344.3|0
1630648930000|2021-09-03 06:02:10|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|5
1630648940000|2021-09-03 06:02:20|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630648950000|2021-09-03 06:02:30|9363.6|9348.6|9363.8|9348.8|9363.8|9348.8|9363.6|9348.6|0
1630648960000|2021-09-03 06:02:40|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|1
1630648980000|2021-09-03 06:03:00|9368|9353|9366|9351|9368|9353|9366|9351|3
1630648990000|2021-09-03 06:03:10|9366.1|9351.1|9366.8|9351.8|9366.8|9351.8|9366.1|9351.1|0
1630649000000|2021-09-03 06:03:20|9366.6|9351.6|9364.3|9349.3|9366.6|9351.6|9364.3|9349.3|2
1630649010000|2021-09-03 06:03:30|9364|9349|9363.2|9348.2|9366.7|9351.7|9363.2|9348.2|0
1630649020000|2021-09-03 06:03:40|9362.8|9347.8|9366.7|9351.7|9367.2|9352.2|9362.8|9347.8|1
1630649030000|2021-09-03 06:03:50|9364.8|9349.8|9365.2|9350.2|9367.7|9352.7|9364.8|9349.8|0
1630649040000|2021-09-03 06:04:00|9367|9352|9364.5|9349.5|9367|9352|9364.5|9349.5|2
1630649070000|2021-09-03 06:04:30|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630649080000|2021-09-03 06:04:40|9365.3|9350.3|9359.5|9344.5|9365.3|9350.3|9359.5|9344.5|7
1630649090000|2021-09-03 06:04:50|||||||||6
1630649100000|2021-09-03 06:05:00|9360.5|9345.5|9361|9346|9361|9346|9360.5|9345.5|0
1630649130000|2021-09-03 06:05:30|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1630649160000|2021-09-03 06:06:00|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|11
1630649190000|2021-09-03 06:06:30|||||||||1
1630649240000|2021-09-03 06:07:20|9360.4|9345.4|9359.8|9344.8|9360.4|9345.4|9359.8|9344.8|4
1630649250000|2021-09-03 06:07:30|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|3
1630649260000|2021-09-03 06:07:40|9360.8|9345.8|9361.5|9346.5|9361.5|9346.5|9360.8|9345.8|18
1630649280000|2021-09-03 06:08:00|9362|9347|9363.9|9348.9|9363.9|9348.9|9362|9347|8
1630649290000|2021-09-03 06:08:10|9364.3|9349.3|9365|9350|9365.3|9350.3|9364.3|9349.3|0
1630649300000|2021-09-03 06:08:20|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630649310000|2021-09-03 06:08:30|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|5
1630649320000|2021-09-03 06:08:40|9366.1|9351.1|9366.3|9351.3|9366.3|9351.3|9366.1|9351.1|0
1630649340000|2021-09-03 06:09:00|9365.8|9350.8|9365.3|9350.3|9365.8|9350.8|9365.3|9350.3|0
1630649350000|2021-09-03 06:09:10|9363|9348|9358.8|9343.8|9363|9348|9358.8|9343.8|5
1630649380000|2021-09-03 06:09:40|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630649470000|2021-09-03 06:11:10|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|15
1630649480000|2021-09-03 06:11:20|9359.7|9344.7|9360|9345|9360|9345|9359.7|9344.7|8
1630649490000|2021-09-03 06:11:30|9360.2|9345.2|9363.8|9348.8|9364.3|9349.3|9360.2|9345.2|6
1630649500000|2021-09-03 06:11:40|9363.5|9348.5|9363|9348|9363.5|9348.5|9363|9348|0
1630649510000|2021-09-03 06:11:50|9363.3|9348.3|9362.3|9347.3|9363.3|9348.3|9362.3|9347.3|0
1630649520000|2021-09-03 06:12:00|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|0
1630649540000|2021-09-03 06:12:20|9363.8|9348.8|9362.8|9347.8|9363.8|9348.8|9362.8|9347.8|0
1630649550000|2021-09-03 06:12:30|9363.1|9348.1|9363.8|9348.8|9363.8|9348.8|9363.1|9348.1|1
1630649600000|2021-09-03 06:13:20|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.3|9347.3|0
1630649610000|2021-09-03 06:13:30|9363.4|9348.4|9364.3|9349.3|9364.3|9349.3|9363.4|9348.4|0
1630649640000|2021-09-03 06:14:00|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630649650000|2021-09-03 06:14:10|9364.3|9349.3|9363.8|9348.8|9364.3|9349.3|9363.8|9348.8|0
1630649670000|2021-09-03 06:14:30|9364.1|9349.1|9364.5|9349.5|9364.5|9349.5|9364.1|9349.1|0
1630649680000|2021-09-03 06:14:40|9365|9350|9365.8|9350.8|9365.8|9350.8|9364.8|9349.8|0
1630649690000|2021-09-03 06:14:50|9366.1|9351.1|9367.8|9352.8|9367.8|9352.8|9366.1|9351.1|16
1630649700000|2021-09-03 06:15:00|9368.3|9353.3|9368.8|9353.8|9368.8|9353.8|9368.3|9353.3|4
1630649710000|2021-09-03 06:15:10|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9
1630649770000|2021-09-03 06:16:10|9365.1|9350.1|9361.8|9346.8|9365.1|9350.1|9361.8|9346.8|1
1630649790000|2021-09-03 06:16:30|9361.5|9346.5|9362.8|9347.8|9362.8|9347.8|9361.3|9346.3|0
1630649810000|2021-09-03 06:16:50|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630649820000|2021-09-03 06:17:00|9361.8|9346.8|9362.1|9347.1|9362.1|9347.1|9361.8|9346.8|0
1630649830000|2021-09-03 06:17:10|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1630649840000|2021-09-03 06:17:20|9363.3|9348.3|9362.3|9347.3|9363.3|9348.3|9362|9347|0
1630649870000|2021-09-03 06:17:50|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630649880000|2021-09-03 06:18:00|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1630649890000|2021-09-03 06:18:10|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630649900000|2021-09-03 06:18:20|9363.6|9348.6|9363.8|9348.8|9363.8|9348.8|9363.6|9348.6|0
1630649910000|2021-09-03 06:18:30|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|0
1630649920000|2021-09-03 06:18:40|9364.3|9349.3|9365.3|9350.3|9365.3|9350.3|9364.3|9349.3|0
1630649930000|2021-09-03 06:18:50|9364.8|9349.8|9364.5|9349.5|9364.8|9349.8|9364.5|9349.5|0
1630649940000|2021-09-03 06:19:00|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1630649950000|2021-09-03 06:19:10|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630649970000|2021-09-03 06:19:30|9363|9348|9359.1|9344.1|9363|9348|9359.1|9344.1|1
1630649980000|2021-09-03 06:19:40|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1630649990000|2021-09-03 06:19:50|9358.3|9343.3|9357.8|9342.8|9358.3|9343.3|9357.8|9342.8|0
1630650010000|2021-09-03 06:20:10|9358.4|9343.4|9358.8|9343.8|9358.8|9343.8|9358.4|9343.4|0
1630650020000|2021-09-03 06:20:20|9359.4|9344.4|9362.3|9347.3|9362.3|9347.3|9359.4|9344.4|0
1630650030000|2021-09-03 06:20:30|9362.9|9347.9|9363.3|9348.3|9363.3|9348.3|9362.9|9347.9|0
1630650040000|2021-09-03 06:20:40|9362.6|9347.6|9363.3|9348.3|9363.3|9348.3|9362.6|9347.6|0
1630650060000|2021-09-03 06:21:00|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1630650070000|2021-09-03 06:21:10|9362.6|9347.6|9362.8|9347.8|9362.8|9347.8|9362.6|9347.6|0
1630650090000|2021-09-03 06:21:30|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1630650110000|2021-09-03 06:21:50|9364.1|9349.1|9364.3|9349.3|9364.3|9349.3|9364.1|9349.1|0
1630650150000|2021-09-03 06:22:30|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1630650160000|2021-09-03 06:22:40|9365.1|9350.1|9365.3|9350.3|9365.3|9350.3|9365.1|9350.1|0
1630650200000|2021-09-03 06:23:20|9368.2|9353.2|9368.2|9353.2|9368.3|9353.3|9366.7|9351.7|19
1630650270000|2021-09-03 06:24:30|9368.3|9353.3|9368.5|9353.5|9368.5|9353.5|9368.3|9353.3|0
1630650280000|2021-09-03 06:24:40|9368|9353|9368|9353|9368|9353|9368|9353|0
1630650300000|2021-09-03 06:25:00|9368.2|9353.2|9368.7|9353.7|9368.7|9353.7|9368.2|9353.2|1
1630650310000|2021-09-03 06:25:10|9368.4|9353.4|9368.2|9353.2|9368.4|9353.4|9368.2|9353.2|0
1630650320000|2021-09-03 06:25:20|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1630650340000|2021-09-03 06:25:40|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|1
1630650350000|2021-09-03 06:25:50|9370|9355|9370.8|9355.8|9370.9|9355.9|9370|9355|6
1630650390000|2021-09-03 06:26:30|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1630650400000|2021-09-03 06:26:40|9370.8|9355.8|9372.3|9357.3|9372.3|9357.3|9370.8|9355.8|4
1630650410000|2021-09-03 06:26:50|9372.1|9357.1|9372.5|9357.5|9372.5|9357.5|9372.1|9357.1|0
1630650420000|2021-09-03 06:27:00|9372.8|9357.8|9373|9358|9374.2|9359.2|9372.8|9357.8|1
1630650430000|2021-09-03 06:27:10|9372.8|9357.8|9373.5|9358.5|9373.6|9358.6|9372.8|9357.8|2
1630650460000|2021-09-03 06:27:40|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|0
1630650470000|2021-09-03 06:27:50|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|2
1630650490000|2021-09-03 06:28:10|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|0
1630650510000|2021-09-03 06:28:30|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1630650530000|2021-09-03 06:28:50|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|2
1630650540000|2021-09-03 06:29:00|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1630650550000|2021-09-03 06:29:10|9376.5|9361.5|9378.9|9363.9|9378.9|9363.9|9376.5|9361.5|28
1630650560000|2021-09-03 06:29:20|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|1
1630650570000|2021-09-03 06:29:30|9379.6|9364.6|9382.8|9367.8|9382.8|9367.8|9379.6|9364.6|30
1630650580000|2021-09-03 06:29:40|||||||||2
1630650590000|2021-09-03 06:29:50|||||||||7
1630650600000|2021-09-03 06:30:00|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|23
1630650610000|2021-09-03 06:30:10|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|8
1630650620000|2021-09-03 06:30:20|9383.7|9368.7|9384.4|9369.4|9384.4|9369.4|9383.7|9368.7|11
1630650630000|2021-09-03 06:30:30|9384.6|9369.6|9384.6|9369.6|9385.4|9370.4|9384.1|9369.1|7
1630650640000|2021-09-03 06:30:40|9384.9|9369.9|9386|9371|9386|9371|9384.9|9369.9|0
1630650660000|2021-09-03 06:31:00|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|0
1630650670000|2021-09-03 06:31:10|9385.9|9370.9|9385.6|9370.6|9385.9|9370.9|9385.6|9370.6|2
1630650680000|2021-09-03 06:31:20|9384.2|9369.2|9379.2|9364.2|9384.2|9369.2|9378.7|9363.7|3
1630650690000|2021-09-03 06:31:30|9379|9364|9380|9365|9380|9365|9376.9|9361.9|0
1630650700000|2021-09-03 06:31:40|9379|9364|9381|9366|9381|9366|9379|9364|3
1630650710000|2021-09-03 06:31:50|9381.3|9366.3|9383.1|9368.1|9383.1|9368.1|9381.3|9366.3|0
1630650720000|2021-09-03 06:32:00|9383.3|9368.3|9381|9366|9383.3|9368.3|9381|9366|0
1630650730000|2021-09-03 06:32:10|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|1
1630650740000|2021-09-03 06:32:20|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|1
1630650750000|2021-09-03 06:32:30|9381.7|9366.7|9383.1|9368.1|9383.1|9368.1|9381.4|9366.4|0
1630650780000|2021-09-03 06:33:00|9383.7|9368.7|9389.6|9374.6|9389.6|9374.6|9383.7|9368.7|10
1630650790000|2021-09-03 06:33:10|9389|9374|9389|9374|9389|9374|9389|9374|0
1630650800000|2021-09-03 06:33:20|9387.7|9372.7|9389.4|9374.4|9389.4|9374.4|9387.7|9372.7|8
1630650810000|2021-09-03 06:33:30|9389.8|9374.8|9390.9|9375.9|9390.9|9375.9|9389.8|9374.8|3
1630650820000|2021-09-03 06:33:40|9392.5|9377.5|9392.8|9377.8|9392.8|9377.8|9392.5|9377.5|0
1630650830000|2021-09-03 06:33:50|9393.2|9378.2|9391.6|9376.6|9393.5|9378.5|9391.6|9376.6|2
1630650840000|2021-09-03 06:34:00|9391.4|9376.4|9390|9375|9392.1|9377.1|9390|9375|1
1630650850000|2021-09-03 06:34:10|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|2
1630650860000|2021-09-03 06:34:20|9389.7|9374.7|9389.2|9374.2|9389.7|9374.7|9388.4|9373.4|4
1630650870000|2021-09-03 06:34:30|9389.4|9374.4|9389.7|9374.7|9389.7|9374.7|9389.4|9374.4|0
1630650880000|2021-09-03 06:34:40|9390.3|9375.3|9389.7|9374.7|9391.6|9376.6|9389.7|9374.7|0
1630650890000|2021-09-03 06:34:50|9389.4|9374.4|9390|9375|9390|9375|9389.4|9374.4|0
1630650900000|2021-09-03 06:35:00|9390.3|9375.3|9387.2|9372.2|9390.3|9375.3|9387.2|9372.2|0
1630650920000|2021-09-03 06:35:20|9386.9|9371.9|9387.5|9372.5|9387.5|9372.5|9386.9|9371.9|2
1630650960000|2021-09-03 06:36:00|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1630650970000|2021-09-03 06:36:10|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|0
1630650980000|2021-09-03 06:36:20|9388.1|9373.1|9387.6|9372.6|9388.1|9373.1|9387.6|9372.6|0
1630650990000|2021-09-03 06:36:30|9389.1|9374.1|9392.6|9377.6|9392.6|9377.6|9389.1|9374.1|1
1630651000000|2021-09-03 06:36:40|9389.9|9374.9|9387.9|9372.9|9389.9|9374.9|9387.9|9372.9|2
1630651010000|2021-09-03 06:36:50|9388.5|9373.5|9389.9|9374.9|9390.4|9375.4|9388.5|9373.5|1
1630651020000|2021-09-03 06:37:00|9390.9|9375.9|9390.5|9375.5|9390.9|9375.9|9390.1|9375.1|8
1630651030000|2021-09-03 06:37:10|9391.5|9376.5|9391|9376|9391.5|9376.5|9390.5|9375.5|4
1630651040000|2021-09-03 06:37:20|9392|9377|9392|9377|9393.9|9378.9|9392|9377|0
1630651060000|2021-09-03 06:37:40|9391.7|9376.7|9391|9376|9391.7|9376.7|9391|9376|0
1630651070000|2021-09-03 06:37:50|9387.7|9372.7|9388|9373|9388|9373|9387.1|9372.1|45
1630651080000|2021-09-03 06:38:00|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|0
1630651090000|2021-09-03 06:38:10|9388.6|9373.6|9389.4|9374.4|9389.6|9374.6|9388.3|9373.3|6
1630651130000|2021-09-03 06:38:50|9389.1|9374.1|9388.8|9373.8|9389.1|9374.1|9388.8|9373.8|0
1630651150000|2021-09-03 06:39:10|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630651160000|2021-09-03 06:39:20|9387.7|9372.7|9386.9|9371.9|9387.7|9372.7|9386.9|9371.9|0
1630651190000|2021-09-03 06:39:50|9384.7|9369.7|9383.5|9368.5|9385|9370|9383.5|9368.5|1
1630651200000|2021-09-03 06:40:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1630651210000|2021-09-03 06:40:10|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630651250000|2021-09-03 06:40:50|9382.4|9367.4|9382.8|9367.8|9382.8|9367.8|9382.2|9367.2|0
1630651260000|2021-09-03 06:41:00|9382.5|9367.5|9378.3|9363.3|9382.6|9367.6|9378.3|9363.3|4
1630651270000|2021-09-03 06:41:10|9378|9363|9377.8|9362.8|9378|9363|9377.8|9362.8|1
1630651280000|2021-09-03 06:41:20|||||||||6
1630651290000|2021-09-03 06:41:30|||||||||4
1630651300000|2021-09-03 06:41:40|||||||||2
1630651350000|2021-09-03 06:42:30|9378.1|9363.1|9378.5|9363.5|9378.5|9363.5|9378.1|9363.1|3
1630651370000|2021-09-03 06:42:50|||||||||1
1630651380000|2021-09-03 06:43:00|||||||||4
1630651390000|2021-09-03 06:43:10|||||||||1
1630651420000|2021-09-03 06:43:40|9379|9364|9377.5|9362.5|9379|9364|9377.5|9362.5|1
1630651430000|2021-09-03 06:43:50|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1630651490000|2021-09-03 06:44:50|9376.4|9361.4|9373.6|9358.6|9376.4|9361.4|9373.6|9358.6|0
1630651500000|2021-09-03 06:45:00|9373.2|9358.2|9373.2|9358.2|9373.9|9358.9|9373.2|9358.2|0
1630651510000|2021-09-03 06:45:10|9373.5|9358.5|9369.8|9354.8|9373.9|9358.9|9369.5|9354.5|1
1630651520000|2021-09-03 06:45:20|9370.3|9355.3|9370|9355|9371.5|9356.5|9368.4|9353.4|0
1630651540000|2021-09-03 06:45:40|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|0
1630651560000|2021-09-03 06:46:00|9368.9|9353.9|9368.5|9353.5|9368.9|9353.9|9368.5|9353.5|0
1630651570000|2021-09-03 06:46:10|9371.1|9356.1|9370|9355|9371.6|9356.6|9368.8|9353.8|0
1630651580000|2021-09-03 06:46:20|9370.9|9355.9|9372|9357|9372|9357|9370.9|9355.9|0
1630651590000|2021-09-03 06:46:30|9370|9355|9371.5|9356.5|9371.5|9356.5|9370|9355|2
1630651600000|2021-09-03 06:46:40|9372|9357|9374.4|9359.4|9374.4|9359.4|9371|9356|3
1630651610000|2021-09-03 06:46:50|9374.8|9359.8|9374.9|9359.9|9374.9|9359.9|9373.9|9358.9|1
1630651620000|2021-09-03 06:47:00|9375.9|9360.9|9376.6|9361.6|9376.6|9361.6|9374.1|9359.1|0
1630651630000|2021-09-03 06:47:10|9376.9|9361.9|9377.2|9362.2|9377.2|9362.2|9376.9|9361.9|0
1630651640000|2021-09-03 06:47:20|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|1
1630651670000|2021-09-03 06:47:50|9377.1|9362.1|9376.9|9361.9|9377.1|9362.1|9376.9|9361.9|0
1630651710000|2021-09-03 06:48:30|9377.6|9362.6|9377.9|9362.9|9377.9|9362.9|9377.6|9362.6|1
1630651740000|2021-09-03 06:49:00|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|0
1630651760000|2021-09-03 06:49:20|9378.7|9363.7|9378.9|9363.9|9378.9|9363.9|9378.7|9363.7|0
1630651770000|2021-09-03 06:49:30|9378.4|9363.4|9375.2|9360.2|9378.4|9363.4|9375.2|9360.2|2
1630651780000|2021-09-03 06:49:40|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|0
1630651800000|2021-09-03 06:50:00|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1630651810000|2021-09-03 06:50:10|9373.9|9358.9|9373.9|9358.9|9374.9|9359.9|9373.9|9358.9|1
1630651820000|2021-09-03 06:50:20|9373.6|9358.6|9373.4|9358.4|9373.6|9358.6|9373.4|9358.4|0
1630651840000|2021-09-03 06:50:40|9372.4|9357.4|9373.4|9358.4|9373.4|9358.4|9371.8|9356.8|0
1630651860000|2021-09-03 06:51:00|9373.6|9358.6|9373.1|9358.1|9373.6|9358.6|9372.1|9357.1|0
1630651870000|2021-09-03 06:51:10|9373.7|9358.7|9373.1|9358.1|9374.6|9359.6|9373.1|9358.1|0
1630651880000|2021-09-03 06:51:20|9374.1|9359.1|9375.1|9360.1|9375.6|9360.6|9374.1|9359.1|0
1630651890000|2021-09-03 06:51:30|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1630651900000|2021-09-03 06:51:40|9373.8|9358.8|9373.6|9358.6|9373.9|9358.9|9373.6|9358.6|0
1630651910000|2021-09-03 06:51:50|9373.9|9358.9|9373.8|9358.8|9373.9|9358.9|9373.8|9358.8|0
1630651920000|2021-09-03 06:52:00|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1630651930000|2021-09-03 06:52:10|9373.3|9358.3|9373.1|9358.1|9373.3|9358.3|9373.1|9358.1|0
1630651960000|2021-09-03 06:52:40|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1630651980000|2021-09-03 06:53:00|9373.9|9358.9|9368.6|9353.6|9374.1|9359.1|9368.6|9353.6|1
1630651990000|2021-09-03 06:53:10|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1630652000000|2021-09-03 06:53:20|9366.2|9351.2|9365.1|9350.1|9366.2|9351.2|9365.1|9350.1|1
1630652010000|2021-09-03 06:53:30|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1630652020000|2021-09-03 06:53:40|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|0
1630652030000|2021-09-03 06:53:50|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|2
1630652040000|2021-09-03 06:54:00|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|1
1630652050000|2021-09-03 06:54:10|9367.1|9352.1|9372.6|9357.6|9372.6|9357.6|9367.1|9352.1|9
1630652060000|2021-09-03 06:54:20|9371.1|9356.1|9371.3|9356.3|9371.6|9356.6|9371.1|9356.1|7
1630652070000|2021-09-03 06:54:30|9371.1|9356.1|9370.6|9355.6|9371.1|9356.1|9370.6|9355.6|0
1630652100000|2021-09-03 06:55:00|9370.1|9355.1|9369.8|9354.8|9370.1|9355.1|9369.8|9354.8|0
1630652120000|2021-09-03 06:55:20|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1630652140000|2021-09-03 06:55:40|9371.6|9356.6|9372.1|9357.1|9372.1|9357.1|9371.6|9356.6|0
1630652150000|2021-09-03 06:55:50|9372.4|9357.4|9372.6|9357.6|9372.6|9357.6|9372.4|9357.4|0
1630652160000|2021-09-03 06:56:00|9372.1|9357.1|9371.8|9356.8|9372.1|9357.1|9371.8|9356.8|0
1630652170000|2021-09-03 06:56:10|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1630652180000|2021-09-03 06:56:20|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1630652200000|2021-09-03 06:56:40|9371.4|9356.4|9374.1|9359.1|9374.1|9359.1|9371.4|9356.4|11
1630652230000|2021-09-03 06:57:10|9373.8|9358.8|9373.1|9358.1|9373.8|9358.8|9373.1|9358.1|0
1630652240000|2021-09-03 06:57:20|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|0
1630652250000|2021-09-03 06:57:30|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|1
1630652270000|2021-09-03 06:57:50|9373.8|9358.8|9376.1|9361.1|9376.6|9361.6|9373.8|9358.8|2
1630652280000|2021-09-03 06:58:00|9376.6|9361.6|9377.6|9362.6|9377.6|9362.6|9376.6|9361.6|4
1630652300000|2021-09-03 06:58:20|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|0
1630652310000|2021-09-03 06:58:30|9373.3|9358.3|9373.1|9358.1|9373.3|9358.3|9372.9|9357.9|1
1630652330000|2021-09-03 06:58:50|9372.6|9357.6|9373.1|9358.1|9373.1|9358.1|9371.6|9356.6|0
1630652360000|2021-09-03 06:59:20|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1630652370000|2021-09-03 06:59:30|9371|9356|9370.1|9355.1|9371|9356|9370.1|9355.1|4
1630652380000|2021-09-03 06:59:40|9367.9|9352.9|9366.6|9351.6|9368.1|9353.1|9366.6|9351.6|1
1630652390000|2021-09-03 06:59:50|9365.6|9350.6|9369.8|9354.8|9370.6|9355.6|9365.6|9350.6|2
1630652400000|2021-09-03 07:00:00|9369.6|9354.6|9372.6|9357.6|9374.1|9359.1|9369.6|9354.6|0
1630652410000|2021-09-03 07:00:10|9371.6|9356.6|9371.1|9356.1|9371.6|9356.6|9371.1|9356.1|0
1630652420000|2021-09-03 07:00:20|9371.4|9356.4|9371.6|9356.6|9372.2|9357.2|9371.4|9356.4|0
1630652430000|2021-09-03 07:00:30|9372.2|9357.2|9371.1|9356.1|9372.2|9357.2|9371.1|9356.1|0
1630652450000|2021-09-03 07:00:50|9371.6|9356.6|9371.1|9356.1|9372.6|9357.6|9371.1|9356.1|0
1630652460000|2021-09-03 07:01:00|9372.1|9357.1|9371.6|9356.6|9372.1|9357.1|9371.6|9356.6|0
1630652480000|2021-09-03 07:01:20|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.3|9359.3|5
1630652490000|2021-09-03 07:01:30|9374.3|9359.3|9373.3|9358.3|9374.3|9359.3|9373.1|9358.1|0
1630652500000|2021-09-03 07:01:40|9373.1|9358.1|9373.6|9358.6|9373.6|9358.6|9373.1|9358.1|1
1630652520000|2021-09-03 07:02:00|9368.3|9353.3|9365.8|9350.8|9368.3|9353.3|9365.8|9350.8|3
1630652530000|2021-09-03 07:02:10|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|0
1630652560000|2021-09-03 07:02:40|9366.5|9351.5|9367.6|9352.6|9367.6|9352.6|9366.5|9351.5|0
1630652580000|2021-09-03 07:03:00|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1630652600000|2021-09-03 07:03:20|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1630652620000|2021-09-03 07:03:40|9369.5|9354.5|9370.1|9355.1|9370.1|9355.1|9369.5|9354.5|0
1630652760000|2021-09-03 07:06:00|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|0
1630652810000|2021-09-03 07:06:50|9369.2|9354.2|9369.1|9354.1|9369.2|9354.2|9369.1|9354.1|0
1630652820000|2021-09-03 07:07:00|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1630652840000|2021-09-03 07:07:20|9367.2|9352.2|9363.6|9348.6|9367.2|9352.2|9363.4|9348.4|1
1630652880000|2021-09-03 07:08:00|9362.9|9347.9|9362.4|9347.4|9362.9|9347.9|9362.1|9347.1|0
1630652890000|2021-09-03 07:08:10|9361.9|9346.9|9361.6|9346.6|9361.9|9346.9|9361.6|9346.6|0
1630652940000|2021-09-03 07:09:00|9361.9|9346.9|9361.1|9346.1|9362.1|9347.1|9360.6|9345.6|0
1630652950000|2021-09-03 07:09:10|9362|9347|9362|9347|9362|9347|9362|9347|1
1630652970000|2021-09-03 07:09:30|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1630653040000|2021-09-03 07:10:40|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1630653060000|2021-09-03 07:11:00|9357.6|9342.6|9355.1|9340.1|9357.6|9342.6|9355.1|9340.1|3
1630653070000|2021-09-03 07:11:10|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|1
1630653100000|2021-09-03 07:11:40|9352.9|9337.9|9354.2|9339.2|9354.2|9339.2|9352.9|9337.9|1
1630653110000|2021-09-03 07:11:50|9355.2|9340.2|9355.6|9340.6|9355.6|9340.6|9355.2|9340.2|0
1630653130000|2021-09-03 07:12:10|9355.7|9340.7|9354.8|9339.8|9355.7|9340.7|9352.8|9337.8|9
1630653140000|2021-09-03 07:12:20|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|0
1630653180000|2021-09-03 07:13:00|9355.9|9340.9|9356.9|9341.9|9356.9|9341.9|9355.9|9340.9|0
1630653220000|2021-09-03 07:13:40|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|0
1630653240000|2021-09-03 07:14:00|9357.3|9342.3|9354|9339|9357.3|9342.3|9354|9339|1
1630653250000|2021-09-03 07:14:10|9355.2|9340.2|9355.8|9340.8|9355.8|9340.8|9355.2|9340.2|0
1630653270000|2021-09-03 07:14:30|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|6
1630653280000|2021-09-03 07:14:40|||||||||6
1630653380000|2021-09-03 07:16:20|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9357.2|9342.2|0
1630653550000|2021-09-03 07:19:10|9361|9346|9361|9346|9361|9346|9361|9346|1
1630653970000|2021-09-03 07:26:10|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|1
1630654080000|2021-09-03 07:28:00|9364|9349|9364|9349|9364|9349|9364|9349|0
1630654100000|2021-09-03 07:28:20|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|1
1630654500000|2021-09-03 07:35:00|9363.3|9348.3|9362.6|9347.6|9363.3|9348.3|9362.6|9347.6|2
1630654510000|2021-09-03 07:35:10|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|0
1630654520000|2021-09-03 07:35:20|9357.2|9342.2|9357.8|9342.8|9357.8|9342.8|9357.2|9342.2|1
1630654530000|2021-09-03 07:35:30|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630654550000|2021-09-03 07:35:50|9357.8|9342.8|9357.2|9342.2|9357.8|9342.8|9357.2|9342.2|1
1630654560000|2021-09-03 07:36:00|9356.2|9341.2|9356.2|9341.2|9356.7|9341.7|9356.2|9341.2|4
1630654580000|2021-09-03 07:36:20|9358.5|9343.5|9360.3|9345.3|9360.3|9345.3|9358.5|9343.5|1
1630654650000|2021-09-03 07:37:30|9360|9345|9358.8|9343.8|9360|9345|9358.8|9343.8|0
1630654670000|2021-09-03 07:37:50|9356.7|9341.7|9356.4|9341.4|9356.7|9341.7|9356.4|9341.4|0
1630654680000|2021-09-03 07:38:00|9356.2|9341.2|9358.3|9343.3|9358.3|9343.3|9356.2|9341.2|0
1630654690000|2021-09-03 07:38:10|9358.1|9343.1|9357.5|9342.5|9358.1|9343.1|9357.5|9342.5|1
1630654720000|2021-09-03 07:38:40|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1630654740000|2021-09-03 07:39:00|9358|9343|9358|9343|9358|9343|9358|9343|0
1630654790000|2021-09-03 07:39:50|9358.5|9343.5|9359|9344|9359|9344|9358.5|9343.5|0
1630654800000|2021-09-03 07:40:00|9359.6|9344.6|9360|9345|9360|9345|9359.6|9344.6|0
1630654860000|2021-09-03 07:41:00|9361.3|9346.3|9360.8|9345.8|9361.3|9346.3|9360.3|9345.3|0
1630654870000|2021-09-03 07:41:10|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|0
1630654920000|2021-09-03 07:42:00|9360.3|9345.3|9357.6|9342.6|9360.3|9345.3|9357.6|9342.6|2
1630654960000|2021-09-03 07:42:40|||||||||5
1630654980000|2021-09-03 07:43:00|9357.3|9342.3|9356.6|9341.6|9357.3|9342.3|9356.6|9341.6|0
1630655040000|2021-09-03 07:44:00|9357.6|9342.6|9357.3|9342.3|9357.6|9342.6|9357.3|9342.3|0
1630655050000|2021-09-03 07:44:10|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1630655080000|2021-09-03 07:44:40|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|0
1630655100000|2021-09-03 07:45:00|||||||||1
1630655240000|2021-09-03 07:47:20|9358.9|9343.9|9360.8|9345.8|9360.8|9345.8|9358.9|9343.9|1
1630655270000|2021-09-03 07:47:50|9362.4|9347.4|9363.6|9348.6|9363.6|9348.6|9362.4|9347.4|0
1630655280000|2021-09-03 07:48:00|9363.8|9348.8|9363.7|9348.7|9364.4|9349.4|9363|9348|0
1630655290000|2021-09-03 07:48:10|9363.4|9348.4|9362.8|9347.8|9363.4|9348.4|9362.8|9347.8|0
1630655310000|2021-09-03 07:48:30|9363.3|9348.3|9362.8|9347.8|9363.3|9348.3|9362.8|9347.8|0
1630655370000|2021-09-03 07:49:30|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|0
1630655380000|2021-09-03 07:49:40|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630655400000|2021-09-03 07:50:00|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1630655410000|2021-09-03 07:50:10|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630655430000|2021-09-03 07:50:30|9364.5|9349.5|9364.8|9349.8|9364.8|9349.8|9364.5|9349.5|0
1630655450000|2021-09-03 07:50:50|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1630655460000|2021-09-03 07:51:00|9365.3|9350.3|9366.3|9351.3|9366.3|9351.3|9365.3|9350.3|0
1630655510000|2021-09-03 07:51:50|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1630655520000|2021-09-03 07:52:00|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1630655540000|2021-09-03 07:52:20|9366.7|9351.7|9366.3|9351.3|9366.7|9351.7|9365.8|9350.8|3
1630655570000|2021-09-03 07:52:50|9365.8|9350.8|9366.3|9351.3|9366.6|9351.6|9365.8|9350.8|0
1630655600000|2021-09-03 07:53:20|9366.6|9351.6|9366.8|9351.8|9366.8|9351.8|9366.6|9351.6|0
1630655610000|2021-09-03 07:53:30|||||||||1
1630656050000|2021-09-03 08:00:50|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|1
1630656060000|2021-09-03 08:01:00|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|1
1630656070000|2021-09-03 08:01:10|9370.2|9355.2|9373.8|9358.8|9373.8|9358.8|9370.2|9355.2|5
1630656090000|2021-09-03 08:01:30|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|1
1630656180000|2021-09-03 08:03:00|9374|9359|9373.8|9358.8|9374|9359|9373.8|9358.8|0
1630656190000|2021-09-03 08:03:10|9366.4|9351.4|9365.3|9350.3|9366.7|9351.7|9365.3|9350.3|1
1630656200000|2021-09-03 08:03:20|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630656230000|2021-09-03 08:03:50|9366|9351|9366.8|9351.8|9366.8|9351.8|9366|9351|0
1630656330000|2021-09-03 08:05:30|9367.4|9352.4|9367.4|9352.4|9368|9353|9367.4|9352.4|0
1630656360000|2021-09-03 08:06:00|9367.9|9352.9|9368.2|9353.2|9368.2|9353.2|9367.9|9352.9|0
1630656370000|2021-09-03 08:06:10|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1630656420000|2021-09-03 08:07:00|9368.7|9353.7|9368.4|9353.4|9368.7|9353.7|9368.2|9353.2|0
1630656430000|2021-09-03 08:07:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630656580000|2021-09-03 08:09:40|9368.8|9353.8|9369.5|9354.5|9369.5|9354.5|9368.8|9353.8|0
1630656610000|2021-09-03 08:10:10|9369.2|9354.2|9367.3|9352.3|9369.2|9354.2|9367.3|9352.3|1
1630656630000|2021-09-03 08:10:30|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1630656640000|2021-09-03 08:10:40|9364|9349|9362.7|9347.7|9364|9349|9362.7|9347.7|6
1630656650000|2021-09-03 08:10:50|9362.6|9347.6|9362.6|9347.6|9364.1|9349.1|9362.6|9347.6|0
1630656660000|2021-09-03 08:11:00|9362.9|9347.9|9363.6|9348.6|9363.6|9348.6|9362.9|9347.9|0
1630656670000|2021-09-03 08:11:10|9364.1|9349.1|9364.3|9349.3|9364.3|9349.3|9364.1|9349.1|0
1630656690000|2021-09-03 08:11:30|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|0
1630656750000|2021-09-03 08:12:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1630656910000|2021-09-03 08:15:10|9364|9349|9364|9349|9364|9349|9364|9349|0
1630656930000|2021-09-03 08:15:30|9363.6|9348.6|9364.6|9349.6|9364.6|9349.6|9363.6|9348.6|0
1630656960000|2021-09-03 08:16:00|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1630657020000|2021-09-03 08:17:00|9364.9|9349.9|9365.9|9350.9|9365.9|9350.9|9364.9|9349.9|4
1630657030000|2021-09-03 08:17:10|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630657050000|2021-09-03 08:17:30|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630657080000|2021-09-03 08:18:00|9366.1|9351.1|9365.9|9350.9|9366.1|9351.1|9365.9|9350.9|0
1630657110000|2021-09-03 08:18:30|9366.2|9351.2|9366.4|9351.4|9366.4|9351.4|9366.2|9351.2|0
1630657170000|2021-09-03 08:19:30|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|0
1630657260000|2021-09-03 08:21:00|9366.3|9351.3|9360.1|9345.1|9366.3|9351.3|9360.1|9345.1|9
1630657270000|2021-09-03 08:21:10|9359.9|9344.9|9361.4|9346.4|9361.4|9346.4|9359.9|9344.9|0
1630657280000|2021-09-03 08:21:20|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1630657310000|2021-09-03 08:21:50|9361.7|9346.7|9361.8|9346.8|9361.8|9346.8|9361.7|9346.7|0
1630657320000|2021-09-03 08:22:00|9361.4|9346.4|9360.9|9345.9|9361.4|9346.4|9360.9|9345.9|0
1630657330000|2021-09-03 08:22:10|9361.5|9346.5|9362.7|9347.7|9363.2|9348.2|9361.5|9346.5|1
1630657340000|2021-09-03 08:22:20|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1630657350000|2021-09-03 08:22:30|9363.7|9348.7|9363.9|9348.9|9363.9|9348.9|9363.7|9348.7|0
1630657450000|2021-09-03 08:24:10|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1630657540000|2021-09-03 08:25:40|9358.4|9343.4|9357.9|9342.9|9358.4|9343.4|9357.4|9342.4|4
1630657550000|2021-09-03 08:25:50|9358.2|9343.2|9359.4|9344.4|9359.4|9344.4|9358.2|9343.2|0
1630657570000|2021-09-03 08:26:10|9360.4|9345.4|9363.9|9348.9|9363.9|9348.9|9360.4|9345.4|0
1630657590000|2021-09-03 08:26:30|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1630657620000|2021-09-03 08:27:00|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1630657680000|2021-09-03 08:28:00|9363|9348|9363.9|9348.9|9363.9|9348.9|9363|9348|1
1630657690000|2021-09-03 08:28:10|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1630657700000|2021-09-03 08:28:20|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1630657720000|2021-09-03 08:28:40|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630657750000|2021-09-03 08:29:10|9366.7|9351.7|9366.9|9351.9|9366.9|9351.9|9366.7|9351.7|0
1630657760000|2021-09-03 08:29:20|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|0
1630657930000|2021-09-03 08:32:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630657940000|2021-09-03 08:32:20|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|1
1630657960000|2021-09-03 08:32:40|9372.2|9357.2|9372.1|9357.1|9372.2|9357.2|9372.1|9357.1|1
1630658020000|2021-09-03 08:33:40|9373.1|9358.1|9372.1|9357.1|9373.1|9358.1|9372.1|9357.1|0
1630658050000|2021-09-03 08:34:10|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|2
1630658170000|2021-09-03 08:36:10|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1630658180000|2021-09-03 08:36:20|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|1
1630658190000|2021-09-03 08:36:30|9375.1|9360.1|9376.3|9361.3|9376.5|9361.5|9375.1|9360.1|2
1630658220000|2021-09-03 08:37:00|||||||||3
1630658230000|2021-09-03 08:37:10|||||||||2
1630658330000|2021-09-03 08:38:50|9376.6|9361.6|9377.5|9362.5|9377.5|9362.5|9376.6|9361.6|0
1630658520000|2021-09-03 08:42:00|||||||||2
1630658650000|2021-09-03 08:44:10|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1630658740000|2021-09-03 08:45:40|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1630658760000|2021-09-03 08:46:00|9374.5|9359.5|9370.4|9355.4|9374.5|9359.5|9369.9|9354.9|11
1630658770000|2021-09-03 08:46:10|9370.1|9355.1|9370.4|9355.4|9370.4|9355.4|9369.4|9354.4|0
1630658780000|2021-09-03 08:46:20|9370.9|9355.9|9373.7|9358.7|9374.3|9359.3|9370.9|9355.9|1
1630658800000|2021-09-03 08:46:40|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|0
1630658810000|2021-09-03 08:46:50|9373.5|9358.5|9373.8|9358.8|9373.8|9358.8|9373.5|9358.5|0
1630658820000|2021-09-03 08:47:00|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|1
1630658870000|2021-09-03 08:47:50|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|5
1630658880000|2021-09-03 08:48:00|9373.1|9358.1|9374|9359|9374.3|9359.3|9373.1|9358.1|1
1630658890000|2021-09-03 08:48:10|9374.3|9359.3|9374.7|9359.7|9375.2|9360.2|9374.3|9359.3|0
1630658900000|2021-09-03 08:48:20|9375|9360|9375.4|9360.4|9375.4|9360.4|9375|9360|0
1630658920000|2021-09-03 08:48:40|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|1
1630658940000|2021-09-03 08:49:00|||||||||3
1630658950000|2021-09-03 08:49:10|||||||||2
1630658970000|2021-09-03 08:49:30|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|1
1630658990000|2021-09-03 08:49:50|9378|9363|9378.2|9363.2|9378.2|9363.2|9378|9363|1
1630659000000|2021-09-03 08:50:00|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|1
1630659140000|2021-09-03 08:52:20|9377.4|9362.4|9377.2|9362.2|9377.4|9362.4|9377.2|9362.2|1
1630659150000|2021-09-03 08:52:30|9376.6|9361.6|9375.7|9360.7|9376.6|9361.6|9375.7|9360.7|3
1630659160000|2021-09-03 08:52:40|9376.2|9361.2|9370.4|9355.4|9376.2|9361.2|9370.4|9355.4|12
1630659170000|2021-09-03 08:52:50|9370.9|9355.9|9366.7|9351.7|9370.9|9355.9|9366.7|9351.7|10
1630659180000|2021-09-03 08:53:00|9365.7|9350.7|9366.2|9351.2|9366.2|9351.2|9365.7|9350.7|7
1630659190000|2021-09-03 08:53:10|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|11
1630659200000|2021-09-03 08:53:20|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|1
1630659220000|2021-09-03 08:53:40|9368.2|9353.2|9366.7|9351.7|9368.2|9353.2|9366.7|9351.7|3
1630659230000|2021-09-03 08:53:50|9365.7|9350.7|9365.2|9350.2|9365.7|9350.7|9363.2|9348.2|1
1630659240000|2021-09-03 08:54:00|9363.9|9348.9|9364.2|9349.2|9364.2|9349.2|9363.9|9348.9|1
1630659250000|2021-09-03 08:54:10|9364.7|9349.7|9365.2|9350.2|9365.2|9350.2|9364.7|9349.7|0
1630659290000|2021-09-03 08:54:50|||||||||3
1630659340000|2021-09-03 08:55:40|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|2
1630659410000|2021-09-03 08:56:50|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|2
1630659420000|2021-09-03 08:57:00|9368.9|9353.9|9368.7|9353.7|9368.9|9353.9|9368.7|9353.7|1
1630659430000|2021-09-03 08:57:10|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|0
1630659450000|2021-09-03 08:57:30|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1630659460000|2021-09-03 08:57:40|9368.2|9353.2|9361.6|9346.6|9368.2|9353.2|9361.6|9346.6|5
1630659470000|2021-09-03 08:57:50|9361.3|9346.3|9361.6|9346.6|9361.6|9346.6|9361.3|9346.3|0
1630659480000|2021-09-03 08:58:00|9361.4|9346.4|9363.4|9348.4|9364.2|9349.2|9361.4|9346.4|0
1630659510000|2021-09-03 08:58:30|9364.2|9349.2|9364.5|9349.5|9364.5|9349.5|9364.2|9349.2|0
1630659520000|2021-09-03 08:58:40|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1630659600000|2021-09-03 09:00:00|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|0
1630659620000|2021-09-03 09:00:20|9363.9|9348.9|9363.7|9348.7|9363.9|9348.9|9363.7|9348.7|0
1630659640000|2021-09-03 09:00:40|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1630659670000|2021-09-03 09:01:10|9358.2|9343.2|9357.2|9342.2|9358.2|9343.2|9357.2|9342.2|5
1630659690000|2021-09-03 09:01:30|9358.4|9343.4|9359.8|9344.8|9359.8|9344.8|9358.4|9343.4|1
1630659700000|2021-09-03 09:01:40|9360.2|9345.2|9358.2|9343.2|9360.2|9345.2|9358.2|9343.2|0
1630659750000|2021-09-03 09:02:30|9357.9|9342.9|9356.7|9341.7|9357.9|9342.9|9356.7|9341.7|2
1630659760000|2021-09-03 09:02:40|9357.9|9342.9|9359.7|9344.7|9359.7|9344.7|9357.9|9342.9|1
1630659770000|2021-09-03 09:02:50|9359|9344|9358.7|9343.7|9359|9344|9358.7|9343.7|12
1630659780000|2021-09-03 09:03:00|9358.4|9343.4|9357.7|9342.7|9358.4|9343.4|9357.7|9342.7|0
1630659800000|2021-09-03 09:03:20|9357.2|9342.2|9353.1|9338.1|9357.2|9342.2|9353.1|9338.1|5
1630659810000|2021-09-03 09:03:30|9356.2|9341.2|9357.2|9342.2|9357.2|9342.2|9356.2|9341.2|1
1630659820000|2021-09-03 09:03:40|9356.3|9341.3|9355.2|9340.2|9356.3|9341.3|9355.2|9340.2|0
1630659840000|2021-09-03 09:04:00|||||||||1
1630659900000|2021-09-03 09:05:00|9354.6|9339.6|9354.2|9339.2|9354.6|9339.6|9354.2|9339.2|0
1630659960000|2021-09-03 09:06:00|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|0
1630660020000|2021-09-03 09:07:00|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|5
1630660030000|2021-09-03 09:07:10|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1630660050000|2021-09-03 09:07:30|9352.8|9337.8|9353.1|9338.1|9353.1|9338.1|9352.8|9337.8|1
1630660060000|2021-09-03 09:07:40|9352.8|9337.8|9350.4|9335.4|9352.8|9337.8|9348.3|9333.3|2
1630660070000|2021-09-03 09:07:50|9350.7|9335.7|9350.5|9335.5|9351.4|9336.4|9350.5|9335.5|0
1630660080000|2021-09-03 09:08:00|9349.9|9334.9|9349.2|9334.2|9349.9|9334.9|9349.2|9334.2|1
1630660090000|2021-09-03 09:08:10|9351.2|9336.2|9350.4|9335.4|9351.2|9336.2|9350.4|9335.4|2
1630660110000|2021-09-03 09:08:30|9350.2|9335.2|9354.7|9339.7|9355.7|9340.7|9350.2|9335.2|1
1630660120000|2021-09-03 09:08:40|9354.1|9339.1|9353.7|9338.7|9354.1|9339.1|9353.7|9338.7|0
1630660130000|2021-09-03 09:08:50|9354.5|9339.5|9355.7|9340.7|9355.7|9340.7|9354.5|9339.5|2
1630660140000|2021-09-03 09:09:00|9355.1|9340.1|9354.7|9339.7|9355.1|9340.1|9354.7|9339.7|0
1630660170000|2021-09-03 09:09:30|9355.5|9340.5|9356.2|9341.2|9356.2|9341.2|9355.5|9340.5|1
1630660180000|2021-09-03 09:09:40|9355.7|9340.7|9354.7|9339.7|9355.7|9340.7|9354.7|9339.7|0
1630660250000|2021-09-03 09:10:50|9355.1|9340.1|9358.7|9343.7|9358.7|9343.7|9355.1|9340.1|1
1630660260000|2021-09-03 09:11:00|9358.2|9343.2|9356.7|9341.7|9358.2|9343.2|9356.7|9341.7|1
1630660290000|2021-09-03 09:11:30|9357.5|9342.5|9358.7|9343.7|9358.7|9343.7|9357.5|9342.5|1
1630660320000|2021-09-03 09:12:00|9359.3|9344.3|9362.7|9347.7|9362.7|9347.7|9359.3|9344.3|0
1630660350000|2021-09-03 09:12:30|9363|9348|9363|9348|9363|9348|9363|9348|0
1630660360000|2021-09-03 09:12:40|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1630660440000|2021-09-03 09:14:00|9360.2|9345.2|9358.2|9343.2|9360.2|9345.2|9357.2|9342.2|4
1630660460000|2021-09-03 09:14:20|9358.8|9343.8|9359.2|9344.2|9359.2|9344.2|9358.8|9343.8|0
1630660510000|2021-09-03 09:15:10|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1630660520000|2021-09-03 09:15:20|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1630660590000|2021-09-03 09:16:30|9358.9|9343.9|9358.7|9343.7|9358.9|9343.9|9358.7|9343.7|0
1630660660000|2021-09-03 09:17:40|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1630660690000|2021-09-03 09:18:10|9359.8|9344.8|9360.2|9345.2|9360.2|9345.2|9359.8|9344.8|0
1630660740000|2021-09-03 09:19:00|9361.1|9346.1|9361.7|9346.7|9361.7|9346.7|9361.1|9346.1|0
1630660830000|2021-09-03 09:20:30|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1630660880000|2021-09-03 09:21:20|9360.7|9345.7|9358.2|9343.2|9360.7|9345.7|9358.2|9343.2|1
1630660900000|2021-09-03 09:21:40|9357.6|9342.6|9357.7|9342.7|9357.7|9342.7|9357.4|9342.4|0
1630660950000|2021-09-03 09:22:30|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630661040000|2021-09-03 09:24:00|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9357.2|9342.2|5
1630661100000|2021-09-03 09:25:00|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1630661200000|2021-09-03 09:26:40|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630661210000|2021-09-03 09:26:50|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|9358.7|9343.7|0
1630661340000|2021-09-03 09:29:00|9357.5|9342.5|9356.2|9341.2|9357.5|9342.5|9356.2|9341.2|5
1630661360000|2021-09-03 09:29:20|9356.5|9341.5|9356.7|9341.7|9356.7|9341.7|9356.5|9341.5|0
1630661370000|2021-09-03 09:29:30|9356.4|9341.4|9356|9341|9356.4|9341.4|9355.7|9340.7|0
1630661380000|2021-09-03 09:29:40|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1630661470000|2021-09-03 09:31:10|9355.7|9340.7|9356.2|9341.2|9356.2|9341.2|9355.7|9340.7|1
1630661530000|2021-09-03 09:32:10|9356.5|9341.5|9356.7|9341.7|9356.7|9341.7|9356.5|9341.5|0
1630661540000|2021-09-03 09:32:20|9356.4|9341.4|9356.2|9341.2|9356.4|9341.4|9356.2|9341.2|0
1630661770000|2021-09-03 09:36:10|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1630661970000|2021-09-03 09:39:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1630662010000|2021-09-03 09:40:10|9359.4|9344.4|9364.7|9349.7|9364.7|9349.7|9359.4|9344.4|2
1630662020000|2021-09-03 09:40:20|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|0
1630662040000|2021-09-03 09:40:40|9366.3|9351.3|9367.5|9352.5|9367.5|9352.5|9366.3|9351.3|0
1630662090000|2021-09-03 09:41:30|9368|9353|9368|9353|9368|9353|9368|9353|0
1630662180000|2021-09-03 09:43:00|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1630662250000|2021-09-03 09:44:10|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1630662260000|2021-09-03 09:44:20|9367.2|9352.2|9364.4|9349.4|9367.2|9352.2|9363.4|9348.4|7
1630662270000|2021-09-03 09:44:30|9366.4|9351.4|9366.7|9351.7|9366.7|9351.7|9366.4|9351.4|0
1630662280000|2021-09-03 09:44:40|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|0
1630662320000|2021-09-03 09:45:20|9366.4|9351.4|9365.9|9350.9|9366.4|9351.4|9365.9|9350.9|0
1630662440000|2021-09-03 09:47:20|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630662470000|2021-09-03 09:47:50|9366.7|9351.7|9366.9|9351.9|9366.9|9351.9|9366.7|9351.7|0
1630662730000|2021-09-03 09:52:10|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|1
1630662750000|2021-09-03 09:52:30|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630662790000|2021-09-03 09:53:10|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|0
1630663170000|2021-09-03 09:59:30|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1630663180000|2021-09-03 09:59:40|9368.2|9353.2|9370.7|9355.7|9370.7|9355.7|9368.2|9353.2|2
1630663210000|2021-09-03 10:00:10|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|0
1630663290000|2021-09-03 10:01:30|9370|9355|9370|9355|9370|9355|9370|9355|0
1630663320000|2021-09-03 10:02:00|9369.7|9354.7|9369|9354|9369.7|9354.7|9369|9354|0
1630663690000|2021-09-03 10:08:10|9368.6|9353.6|9368|9353|9368.6|9353.6|9368|9353|1
1630663720000|2021-09-03 10:08:40|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|1
1630663840000|2021-09-03 10:10:40|9367|9352|9367|9352|9367|9352|9367|9352|1
1630663870000|2021-09-03 10:11:10|||||||||1
1630663920000|2021-09-03 10:12:00|9369|9354|9369|9354|9369|9354|9369|9354|2
1630663930000|2021-09-03 10:12:10|9370|9355|9370.8|9355.8|9370.8|9355.8|9370|9355|0
1630663960000|2021-09-03 10:12:40|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1630663980000|2021-09-03 10:13:00|9370.1|9355.1|9370.6|9355.6|9370.6|9355.6|9370.1|9355.1|0
1630664000000|2021-09-03 10:13:20|9370.9|9355.9|9371.1|9356.1|9371.1|9356.1|9370.9|9355.9|0
1630664070000|2021-09-03 10:14:30|9369.4|9354.4|9369.8|9354.8|9369.8|9354.8|9368.6|9353.6|2
1630664140000|2021-09-03 10:15:40|||||||||1
1630664180000|2021-09-03 10:16:20|9368.9|9353.9|9370.3|9355.3|9370.3|9355.3|9368.9|9353.9|0
1630664230000|2021-09-03 10:17:10|9370.6|9355.6|9370.8|9355.8|9370.8|9355.8|9370.6|9355.6|0
1630664300000|2021-09-03 10:18:20|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|2
1630664310000|2021-09-03 10:18:30|9369.5|9354.5|9370|9355|9370|9355|9369.5|9354.5|0
1630664330000|2021-09-03 10:18:50|9369.7|9354.7|9369.5|9354.5|9369.7|9354.7|9369.5|9354.5|0
1630664610000|2021-09-03 10:23:30|9370|9355|9370|9355|9370|9355|9370|9355|0
1630664710000|2021-09-03 10:25:10|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|5
1630664740000|2021-09-03 10:25:40|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1630664790000|2021-09-03 10:26:30|9368.3|9353.3|9363.9|9348.9|9368.3|9353.3|9363.9|9348.9|1
1630664800000|2021-09-03 10:26:40|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|0
1630664810000|2021-09-03 10:26:50|9364|9349|9364|9349|9364|9349|9364|9349|0
1630664850000|2021-09-03 10:27:30|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|0
1630664860000|2021-09-03 10:27:40|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1630664910000|2021-09-03 10:28:30|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1630664940000|2021-09-03 10:29:00|9363.7|9348.7|9365.5|9350.5|9365.5|9350.5|9363.7|9348.7|0
1630664990000|2021-09-03 10:29:50|9365|9350|9365|9350|9365|9350|9365|9350|0
1630665030000|2021-09-03 10:30:30|9364.9|9349.9|9364.7|9349.7|9364.9|9349.9|9364.7|9349.7|0
1630665060000|2021-09-03 10:31:00|9363.1|9348.1|9360.4|9345.4|9363.1|9348.1|9360.4|9345.4|7
1630665070000|2021-09-03 10:31:10|9360.2|9345.2|9358.7|9343.7|9360.2|9345.2|9358.7|9343.7|0
1630665080000|2021-09-03 10:31:20|9359.2|9344.2|9359.7|9344.7|9359.7|9344.7|9359.2|9344.2|0
1630665090000|2021-09-03 10:31:30|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|10
1630665100000|2021-09-03 10:31:40|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1630665120000|2021-09-03 10:32:00|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1630665130000|2021-09-03 10:32:10|9356.7|9341.7|9355.7|9340.7|9356.7|9341.7|9355.7|9340.7|5
1630665160000|2021-09-03 10:32:40|9356|9341|9356.2|9341.2|9356.2|9341.2|9356|9341|0
1630665180000|2021-09-03 10:33:00|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1630665250000|2021-09-03 10:34:10|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|1
1630665270000|2021-09-03 10:34:30|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|0
1630665340000|2021-09-03 10:35:40|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|2
1630665350000|2021-09-03 10:35:50|||||||||1
1630665360000|2021-09-03 10:36:00|9361.1|9346.1|9360.1|9345.1|9361.1|9346.1|9360.1|9345.1|1
1630665410000|2021-09-03 10:36:50|9360.8|9345.8|9362.1|9347.1|9362.1|9347.1|9360.8|9345.8|1
1630665480000|2021-09-03 10:38:00|9362.3|9347.3|9363.1|9348.1|9363.1|9348.1|9362.3|9347.3|0
1630665510000|2021-09-03 10:38:30|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630665630000|2021-09-03 10:40:30|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|0
1630665650000|2021-09-03 10:40:50|9363|9348|9363|9348|9363|9348|9363|9348|0
1630665670000|2021-09-03 10:41:10|9364|9349|9363.5|9348.5|9364|9349|9363.5|9348.5|0
1630665680000|2021-09-03 10:41:20|9363.2|9348.2|9363|9348|9363.2|9348.2|9363|9348|0
1630665720000|2021-09-03 10:42:00|9364|9349|9364|9349|9364|9349|9364|9349|4
1630665730000|2021-09-03 10:42:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1630665750000|2021-09-03 10:42:30|9364|9349|9364|9349|9364|9349|9364|9349|0
1630665810000|2021-09-03 10:43:30|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630665820000|2021-09-03 10:43:40|9365.6|9350.6|9365.8|9350.8|9365.8|9350.8|9365.6|9350.6|0
1630665830000|2021-09-03 10:43:50|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|0
1630665840000|2021-09-03 10:44:00|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|0
1630665870000|2021-09-03 10:44:30|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|14
1630665880000|2021-09-03 10:44:40|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|6
1630665890000|2021-09-03 10:44:50|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1630665900000|2021-09-03 10:45:00|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|0
1630665920000|2021-09-03 10:45:20|9370.2|9355.2|9363.3|9348.3|9370.2|9355.2|9363.3|9348.3|2
1630665940000|2021-09-03 10:45:40|9364.3|9349.3|9364.8|9349.8|9364.8|9349.8|9364.3|9349.3|0
1630665960000|2021-09-03 10:46:00|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|1
1630665970000|2021-09-03 10:46:10|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|0
1630665990000|2021-09-03 10:46:30|9367.6|9352.6|9367.3|9352.3|9367.6|9352.6|9367.3|9352.3|0
1630666030000|2021-09-03 10:47:10|9368.2|9353.2|9368.6|9353.6|9368.6|9353.6|9368.2|9353.2|0
1630666150000|2021-09-03 10:49:10|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|0
1630666160000|2021-09-03 10:49:20|9367.8|9352.8|9367.6|9352.6|9367.8|9352.8|9367.6|9352.6|0
1630666200000|2021-09-03 10:50:00|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|5
1630666210000|2021-09-03 10:50:10|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630666310000|2021-09-03 10:51:50|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1630666320000|2021-09-03 10:52:00|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1630666330000|2021-09-03 10:52:10|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630666360000|2021-09-03 10:52:40|9365.9|9350.9|9366.6|9351.6|9366.6|9351.6|9365.9|9350.9|0
1630666380000|2021-09-03 10:53:00|9364.6|9349.6|9364.3|9349.3|9364.6|9349.6|9364.3|9349.3|8
1630666400000|2021-09-03 10:53:20|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1630666410000|2021-09-03 10:53:30|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1630666580000|2021-09-03 10:56:20|9365.1|9350.1|9367.1|9352.1|9367.1|9352.1|9365.1|9350.1|0
1630666680000|2021-09-03 10:58:00|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1630666690000|2021-09-03 10:58:10|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630666700000|2021-09-03 10:58:20|9366.9|9351.9|9367.1|9352.1|9367.1|9352.1|9366.9|9351.9|0
1630666710000|2021-09-03 10:58:30|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630666730000|2021-09-03 10:58:50|9366.3|9351.3|9365.6|9350.6|9366.3|9351.3|9365.1|9350.1|0
1630667140000|2021-09-03 11:05:40|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630667270000|2021-09-03 11:07:50|||||||||1
1630667460000|2021-09-03 11:11:00|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|0
1630667480000|2021-09-03 11:11:20|9364.3|9349.3|9361.7|9346.7|9364.3|9349.3|9361.7|9346.7|1
1630667490000|2021-09-03 11:11:30|9362|9347|9362|9347|9362|9347|9361.7|9346.7|0
1630667520000|2021-09-03 11:12:00|9361.7|9346.7|9364|9349|9364|9349|9361.5|9346.5|2
1630667800000|2021-09-03 11:16:40|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1630667890000|2021-09-03 11:18:10|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|0
1630668210000|2021-09-03 11:23:30|9363.5|9348.5|9364.1|9349.1|9364.1|9349.1|9363.5|9348.5|1
1630668220000|2021-09-03 11:23:40|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1630668290000|2021-09-03 11:24:50|||||||||1
1630668300000|2021-09-03 11:25:00|9363.9|9348.9|9363.6|9348.6|9364.1|9349.1|9363.6|9348.6|0
1630668320000|2021-09-03 11:25:20|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630668430000|2021-09-03 11:27:10|||||||||3
1630668460000|2021-09-03 11:27:40|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1630668530000|2021-09-03 11:28:50|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|9364.1|9349.1|0
1630668670000|2021-09-03 11:31:10|||||||||1
1630668720000|2021-09-03 11:32:00|9365|9350|9365.4|9350.4|9365.4|9350.4|9365|9350|2
1630668730000|2021-09-03 11:32:10|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|1
1630668740000|2021-09-03 11:32:20|9366.3|9351.3|9367.2|9352.2|9367.2|9352.2|9366.3|9351.3|1
1630668880000|2021-09-03 11:34:40|||||||||1
1630668900000|2021-09-03 11:35:00|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|1
1630668990000|2021-09-03 11:36:30|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|0
1630669010000|2021-09-03 11:36:50|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|1
1630669030000|2021-09-03 11:37:10|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|0
1630669260000|2021-09-03 11:41:00|||||||||1
1630669270000|2021-09-03 11:41:10|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1630669300000|2021-09-03 11:41:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1630669380000|2021-09-03 11:43:00|9371|9356|9371|9356|9371|9356|9371|9356|5
1630669390000|2021-09-03 11:43:10|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1630669480000|2021-09-03 11:44:40|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|11
1630669500000|2021-09-03 11:45:00|9369|9354|9369|9354|9369.5|9354.5|9369|9354|1
1630669520000|2021-09-03 11:45:20|||||||||1
1630669580000|2021-09-03 11:46:20|||||||||1
1630669600000|2021-09-03 11:46:40|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1630669610000|2021-09-03 11:46:50|9366|9351|9365.5|9350.5|9366|9351|9364|9349|3
1630669640000|2021-09-03 11:47:20|9366|9351|9366|9351|9366|9351|9366|9351|0
1630669660000|2021-09-03 11:47:40|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1630669670000|2021-09-03 11:47:50|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|0
1630669920000|2021-09-03 11:52:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1630670180000|2021-09-03 11:56:20|9368|9353|9368|9353|9368|9353|9368|9353|1
1630670190000|2021-09-03 11:56:30|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1630670210000|2021-09-03 11:56:50|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|1
1630670220000|2021-09-03 11:57:00|||||||||2
1630670230000|2021-09-03 11:57:10|9362.4|9347.4|9362.3|9347.3|9362.4|9347.4|9361.8|9346.8|3
1630670240000|2021-09-03 11:57:20|9362|9347|9362.2|9347.2|9362.2|9347.2|9361.8|9346.8|0
1630670260000|2021-09-03 11:57:40|||||||||1
1630670270000|2021-09-03 11:57:50|9361.8|9346.8|9362.3|9347.3|9362.7|9347.7|9361.8|9346.8|2
1630670280000|2021-09-03 11:58:00|9361.7|9346.7|9361.3|9346.3|9361.7|9346.7|9361.3|9346.3|1
1630670290000|2021-09-03 11:58:10|9361.7|9346.7|9361.5|9346.5|9361.7|9346.7|9361.5|9346.5|0
1630670300000|2021-09-03 11:58:20|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|1
1630670330000|2021-09-03 11:58:50|9361.5|9346.5|9361.8|9346.8|9361.8|9346.8|9361.5|9346.5|1
1630670340000|2021-09-03 11:59:00|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|0
1630670390000|2021-09-03 11:59:50|||||||||1
1630670400000|2021-09-03 12:00:00|9371|9356|9369.5|9354.5|9372.2|9357.2|9369.5|9354.5|8
1630670420000|2021-09-03 12:00:20|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|1
1630670430000|2021-09-03 12:00:30|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630670440000|2021-09-03 12:00:40|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|9368.3|9353.3|1
1630670450000|2021-09-03 12:00:50|||||||||2
1630670460000|2021-09-03 12:01:00|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|2
1630670490000|2021-09-03 12:01:30|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|1
1630670500000|2021-09-03 12:01:40|9362.1|9347.1|9361.7|9346.7|9362.1|9347.1|9361.7|9346.7|1
1630670510000|2021-09-03 12:01:50|9361.1|9346.1|9360.3|9345.3|9361.1|9346.1|9360.3|9345.3|1
1630670540000|2021-09-03 12:02:20|9360|9345|9359.2|9344.2|9360|9345|9359.2|9344.2|1
1630670550000|2021-09-03 12:02:30|9359|9344|9359|9344|9359|9344|9359|9344|0
1630670570000|2021-09-03 12:02:50|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|1
1630670580000|2021-09-03 12:03:00|9357.9|9342.9|9357.9|9342.9|9358.2|9343.2|9357.9|9342.9|0
1630670600000|2021-09-03 12:03:20|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630670630000|2021-09-03 12:03:50|||||||||1
1630670660000|2021-09-03 12:04:20|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|1
1630670690000|2021-09-03 12:04:50|9357.2|9342.2|9355.4|9340.4|9357.2|9342.2|9355.4|9340.4|2
1630670730000|2021-09-03 12:05:30|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|2
1630670740000|2021-09-03 12:05:40|9350|9335|9348.1|9333.1|9350|9335|9348.1|9333.1|5
1630670750000|2021-09-03 12:05:50|9348.3|9333.3|9348|9333|9348.3|9333.3|9348|9333|2
1630670760000|2021-09-03 12:06:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|1
1630670780000|2021-09-03 12:06:20|9347.4|9332.4|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|1
1630670800000|2021-09-03 12:06:40|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1630670810000|2021-09-03 12:06:50|9347.4|9332.4|9347.1|9332.1|9347.4|9332.4|9347.1|9332.1|1
1630670820000|2021-09-03 12:07:00|9346.8|9331.8|9347.1|9332.1|9347.7|9332.7|9346.8|9331.8|0
1630670860000|2021-09-03 12:07:40|9346.6|9331.6|9346.1|9331.1|9346.8|9331.8|9346.1|9331.1|3
1630670870000|2021-09-03 12:07:50|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|1
1630670880000|2021-09-03 12:08:00|9343.3|9328.3|9338.3|9323.3|9343.3|9328.3|9336.7|9321.7|20
1630670890000|2021-09-03 12:08:10|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|0
1630670910000|2021-09-03 12:08:30|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|3
1630670930000|2021-09-03 12:08:50|9339.6|9324.6|9339.3|9324.3|9339.6|9324.6|9339.3|9324.3|1
1630670940000|2021-09-03 12:09:00|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|0
1630670950000|2021-09-03 12:09:10|9338.3|9323.3|9334.3|9319.3|9338.3|9323.3|9334.3|9319.3|5
1630670960000|2021-09-03 12:09:20|9334.6|9319.6|9331.2|9316.2|9334.6|9319.6|9331.2|9316.2|7
1630670970000|2021-09-03 12:09:30|9331|9316|9331.5|9316.5|9333.3|9318.3|9331|9316|13
1630671030000|2021-09-03 12:10:30|9326.4|9311.4|9326.1|9311.1|9326.5|9311.5|9325.6|9310.6|4
1630671040000|2021-09-03 12:10:40|9326.4|9311.4|9325.8|9310.8|9326.4|9311.4|9325.8|9310.8|1
1630671050000|2021-09-03 12:10:50|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|1
1630671060000|2021-09-03 12:11:00|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|5
1630671070000|2021-09-03 12:11:10|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1630671090000|2021-09-03 12:11:30|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|3
1630671100000|2021-09-03 12:11:40|||||||||1
1630671120000|2021-09-03 12:12:00|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|1
1630671130000|2021-09-03 12:12:10|9325.4|9310.4|9323|9308|9325.4|9310.4|9323|9308|9
1630671140000|2021-09-03 12:12:20|9323.3|9308.3|9323|9308|9323.3|9308.3|9323|9308|1
1630671190000|2021-09-03 12:13:10|9321.1|9306.1|9318.6|9303.6|9321.1|9306.1|9318.6|9303.6|1
1630671200000|2021-09-03 12:13:20|9319.2|9304.2|9320.1|9305.1|9320.1|9305.1|9319.2|9304.2|0
1630671210000|2021-09-03 12:13:30|9320.3|9305.3|9317.8|9302.8|9321.1|9306.1|9317.8|9302.8|17
1630671220000|2021-09-03 12:13:40|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9
1630671230000|2021-09-03 12:13:50|9318|9303|9322.3|9307.3|9322.6|9307.6|9318|9303|9
1630671240000|2021-09-03 12:14:00|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|0
1630671250000|2021-09-03 12:14:10|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|1
1630671260000|2021-09-03 12:14:20|9323.8|9308.8|9324.3|9309.3|9324.3|9309.3|9323.8|9308.8|0
1630671280000|2021-09-03 12:14:40|9325.3|9310.3|9327.3|9312.3|9327.3|9312.3|9325.3|9310.3|1
1630671290000|2021-09-03 12:14:50|9326.3|9311.3|9326.8|9311.8|9326.8|9311.8|9326.3|9311.3|0
1630671300000|2021-09-03 12:15:00|9327.3|9312.3|9329.3|9314.3|9329.3|9314.3|9327.3|9312.3|2
1630671310000|2021-09-03 12:15:10|9330.3|9315.3|9330.8|9315.8|9330.8|9315.8|9330.3|9315.3|1
1630671320000|2021-09-03 12:15:20|||||||||3
1630671330000|2021-09-03 12:15:30|9331.3|9316.3|9333.8|9318.8|9333.8|9318.8|9331.3|9316.3|5
1630671340000|2021-09-03 12:15:40|9332.8|9317.8|9333.8|9318.8|9333.8|9318.8|9332.8|9317.8|1
1630671390000|2021-09-03 12:16:30|9334.1|9319.1|9334.3|9319.3|9334.3|9319.3|9334.1|9319.1|0
1630671410000|2021-09-03 12:16:50|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|2
1630671420000|2021-09-03 12:17:00|9337.3|9322.3|9339.3|9324.3|9339.3|9324.3|9337.3|9322.3|4
1630671430000|2021-09-03 12:17:10|9339|9324|9339.6|9324.6|9339.6|9324.6|9338.8|9323.8|2
1630671450000|2021-09-03 12:17:30|9339.8|9324.8|9342.3|9327.3|9342.3|9327.3|9339.8|9324.8|1
1630671460000|2021-09-03 12:17:40|9343.3|9328.3|9342.8|9327.8|9343.8|9328.8|9342.8|9327.8|0
1630671470000|2021-09-03 12:17:50|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|9341.5|9326.5|0
1630671480000|2021-09-03 12:18:00|9342.3|9327.3|9343.3|9328.3|9343.3|9328.3|9342.3|9327.3|0
1630671490000|2021-09-03 12:18:10|9342.8|9327.8|9341.8|9326.8|9342.8|9327.8|9341.3|9326.3|2
1630671500000|2021-09-03 12:18:20|9342.3|9327.3|9344.3|9329.3|9344.3|9329.3|9342.3|9327.3|0
1630671510000|2021-09-03 12:18:30|9343.8|9328.8|9341.5|9326.5|9343.8|9328.8|9341.5|9326.5|0
1630671520000|2021-09-03 12:18:40|9341.9|9326.9|9341.8|9326.8|9342.8|9327.8|9341.8|9326.8|2
1630671530000|2021-09-03 12:18:50|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|0
1630671540000|2021-09-03 12:19:00|9341|9326|9344.3|9329.3|9344.3|9329.3|9341|9326|2
1630671550000|2021-09-03 12:19:10|||||||||1
1630671590000|2021-09-03 12:19:50|9344.9|9329.9|9344.8|9329.8|9345.3|9330.3|9344.8|9329.8|2
1630671600000|2021-09-03 12:20:00|9345.1|9330.1|9344.8|9329.8|9345.3|9330.3|9344.8|9329.8|0
1630671610000|2021-09-03 12:20:10|9344.5|9329.5|9344.3|9329.3|9344.5|9329.5|9344.3|9329.3|3
1630671630000|2021-09-03 12:20:30|9341.2|9326.2|9342.8|9327.8|9342.8|9327.8|9336.3|9321.3|2
1630671640000|2021-09-03 12:20:40|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|0
1630671650000|2021-09-03 12:20:50|9341.8|9326.8|9343.8|9328.8|9343.8|9328.8|9340.3|9325.3|1
1630671660000|2021-09-03 12:21:00|9343.3|9328.3|9342.3|9327.3|9343.3|9328.3|9342.3|9327.3|0
1630671670000|2021-09-03 12:21:10|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|0
1630671690000|2021-09-03 12:21:30|9341|9326|9341|9326|9341|9326|9341|9326|0
1630671710000|2021-09-03 12:21:50|9342.5|9327.5|9343.3|9328.3|9343.3|9328.3|9342.5|9327.5|1
1630671720000|2021-09-03 12:22:00|9342.8|9327.8|9343.3|9328.3|9343.3|9328.3|9342.5|9327.5|0
1630671730000|2021-09-03 12:22:10|9342.8|9327.8|9344.8|9329.8|9344.8|9329.8|9342.8|9327.8|2
1630671740000|2021-09-03 12:22:20|9344.6|9329.6|9344|9329|9344.6|9329.6|9344|9329|1
1630671750000|2021-09-03 12:22:30|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|0
1630671760000|2021-09-03 12:22:40|9344.3|9329.3|9344.3|9329.3|9344.8|9329.8|9344.3|9329.3|0
1630671770000|2021-09-03 12:22:50|9344.8|9329.8|9344.5|9329.5|9344.8|9329.8|9344.5|9329.5|1
1630671780000|2021-09-03 12:23:00|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|4
1630671830000|2021-09-03 12:23:50|||||||||1
1630671860000|2021-09-03 12:24:20|9344.6|9329.6|9344.5|9329.5|9344.6|9329.6|9344.5|9329.5|0
1630671870000|2021-09-03 12:24:30|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630671890000|2021-09-03 12:24:50|9343.4|9328.4|9344.6|9329.6|9344.6|9329.6|9342.8|9327.8|1
1630671900000|2021-09-03 12:25:00|9344.8|9329.8|9343.6|9328.6|9344.8|9329.8|9340|9325|2
1630671910000|2021-09-03 12:25:10|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630671920000|2021-09-03 12:25:20|9343.8|9328.8|9344.3|9329.3|9344.3|9329.3|9343.8|9328.8|0
1630671930000|2021-09-03 12:25:30|9344.6|9329.6|9344.5|9329.5|9344.6|9329.6|9344.5|9329.5|0
1630671940000|2021-09-03 12:25:40|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630671970000|2021-09-03 12:26:10|9344.6|9329.6|9344.3|9329.3|9344.8|9329.8|9344.3|9329.3|0
1630671980000|2021-09-03 12:26:20|9340.8|9325.8|9343.1|9328.1|9343.1|9328.1|9340.7|9325.7|1
1630671990000|2021-09-03 12:26:30|9343.3|9328.3|9343.9|9328.9|9343.9|9328.9|9343.3|9328.3|0
1630672000000|2021-09-03 12:26:40|9342.8|9327.8|9344.3|9329.3|9344.3|9329.3|9342.8|9327.8|1
1630672020000|2021-09-03 12:27:00|9343.8|9328.8|9344.8|9329.8|9344.8|9329.8|9343|9328|5
1630672030000|2021-09-03 12:27:10|9344.5|9329.5|9344.3|9329.3|9344.5|9329.5|9344.3|9329.3|0
1630672040000|2021-09-03 12:27:20|9343.7|9328.7|9344.6|9329.6|9344.6|9329.6|9343.3|9328.3|1
1630672050000|2021-09-03 12:27:30|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1630672060000|2021-09-03 12:27:40|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|1
1630672070000|2021-09-03 12:27:50|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|0
1630672080000|2021-09-03 12:28:00|9345.3|9330.3|9345.9|9330.9|9345.9|9330.9|9345.3|9330.3|2
1630672090000|2021-09-03 12:28:10|9347.4|9332.4|9348|9333|9348.9|9333.9|9347.4|9332.4|0
1630672100000|2021-09-03 12:28:20|9348.5|9333.5|9349.7|9334.7|9349.7|9334.7|9348.5|9333.5|0
1630672110000|2021-09-03 12:28:30|9349.5|9334.5|9349.2|9334.2|9349.5|9334.5|9347.3|9332.3|5
1630672130000|2021-09-03 12:28:50|9348.7|9333.7|9346.9|9331.9|9349.2|9334.2|9346.9|9331.9|2
1630672140000|2021-09-03 12:29:00|9346.7|9331.7|9346.6|9331.6|9346.7|9331.7|9345.6|9330.6|5
1630672160000|2021-09-03 12:29:20|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|2
1630672170000|2021-09-03 12:29:30|9344.6|9329.6|9346.2|9331.2|9346.2|9331.2|9344.5|9329.5|1
1630672180000|2021-09-03 12:29:40|9345.3|9330.3|9345.4|9330.4|9346.2|9331.2|9344.5|9329.5|0
1630672190000|2021-09-03 12:29:50|9344.6|9329.6|9345.1|9330.1|9345.2|9330.2|9344.6|9329.6|0
1630672200000|2021-09-03 12:30:00|9346.2|9331.2|9348.2|9333.2|9348.2|9333.2|9346.2|9331.2|1
1630672210000|2021-09-03 12:30:10|9348.5|9333.5|9348.7|9333.7|9348.7|9333.7|9348.5|9333.5|0
1630672220000|2021-09-03 12:30:20|9349|9334|9349.4|9334.4|9349.4|9334.4|9349|9334|0
1630672230000|2021-09-03 12:30:30|9349.1|9334.1|9348.7|9333.7|9349.1|9334.1|9348.4|9333.4|0
1630672240000|2021-09-03 12:30:40|9351.2|9336.2|9350|9335|9352.7|9337.7|9349.7|9334.7|10
1630672250000|2021-09-03 12:30:50|9349.7|9334.7|9350.3|9335.3|9350.3|9335.3|9349.7|9334.7|0
1630672260000|2021-09-03 12:31:00|9351.9|9336.9|9357|9342|9357|9342|9351.9|9336.9|3
1630672270000|2021-09-03 12:31:10|9357.7|9342.7|9359.7|9344.7|9360.7|9345.7|9357.7|9342.7|6
1630672280000|2021-09-03 12:31:20|9360.6|9345.6|9362|9347|9362.2|9347.2|9360.6|9345.6|0
1630672290000|2021-09-03 12:31:30|9362.2|9347.2|9358.7|9343.7|9362.5|9347.5|9358.2|9343.2|2
1630672300000|2021-09-03 12:31:40|9357.2|9342.2|9359.2|9344.2|9359.2|9344.2|9357.2|9342.2|3
1630672320000|2021-09-03 12:32:00|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|0
1630672330000|2021-09-03 12:32:10|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630672350000|2021-09-03 12:32:30|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1630672360000|2021-09-03 12:32:40|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.1|9342.1|0
1630672370000|2021-09-03 12:32:50|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|0
1630672380000|2021-09-03 12:33:00|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|0
1630672390000|2021-09-03 12:33:10|9359.9|9344.9|9360.4|9345.4|9360.7|9345.7|9359.7|9344.7|0
1630672400000|2021-09-03 12:33:20|9360.1|9345.1|9359.9|9344.9|9360.1|9345.1|9359.9|9344.9|0
1630672420000|2021-09-03 12:33:40|9361.9|9346.9|9360.4|9345.4|9361.9|9346.9|9360.4|9345.4|2
1630672450000|2021-09-03 12:34:10|9355.2|9340.2|9355.7|9340.7|9355.7|9340.7|9355.2|9340.2|4
1630672480000|2021-09-03 12:34:40|9355.9|9340.9|9355.2|9340.2|9355.9|9340.9|9355.2|9340.2|1
1630672490000|2021-09-03 12:34:50|9354.9|9339.9|9354.7|9339.7|9354.9|9339.9|9354.7|9339.7|0
1630672500000|2021-09-03 12:35:00|9356|9341|9357.7|9342.7|9357.7|9342.7|9356|9341|0
1630672510000|2021-09-03 12:35:10|9356.5|9341.5|9358.9|9343.9|9358.9|9343.9|9356.2|9341.2|1
1630672520000|2021-09-03 12:35:20|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|9360.2|9345.2|0
1630672530000|2021-09-03 12:35:30|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1630672540000|2021-09-03 12:35:40|9359.1|9344.1|9358.7|9343.7|9359.2|9344.2|9356.1|9341.1|11
1630672550000|2021-09-03 12:35:50|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1630672580000|2021-09-03 12:36:20|9358.9|9343.9|9357.4|9342.4|9358.9|9343.9|9357.4|9342.4|2
1630672590000|2021-09-03 12:36:30|9354|9339|9354.1|9339.1|9354.1|9339.1|9353.4|9338.4|9
1630672600000|2021-09-03 12:36:40|9354.4|9339.4|9354.1|9339.1|9354.6|9339.6|9354.1|9339.1|0
1630672610000|2021-09-03 12:36:50|9355.1|9340.1|9355.4|9340.4|9355.4|9340.4|9355.1|9340.1|0
1630672620000|2021-09-03 12:37:00|9355.6|9340.6|9360.1|9345.1|9360.1|9345.1|9355.6|9340.6|11
1630672630000|2021-09-03 12:37:10|9359.8|9344.8|9360.1|9345.1|9360.1|9345.1|9359.6|9344.6|0
1630672650000|2021-09-03 12:37:30|9359.8|9344.8|9353.1|9338.1|9359.8|9344.8|9353.1|9338.1|8
1630672660000|2021-09-03 12:37:40|9351.5|9336.5|9348.1|9333.1|9351.5|9336.5|9345.1|9330.1|12
1630672670000|2021-09-03 12:37:50|9349.9|9334.9|9350.1|9335.1|9350.1|9335.1|9349.9|9334.9|0
1630672680000|2021-09-03 12:38:00|9350.6|9335.6|9349.1|9334.1|9350.6|9335.6|9349.1|9334.1|0
1630672690000|2021-09-03 12:38:10|9349.6|9334.6|9350.1|9335.1|9350.1|9335.1|9349.6|9334.6|0
1630672700000|2021-09-03 12:38:20|9348.6|9333.6|9347.7|9332.7|9348.6|9333.6|9346.7|9331.7|0
1630672710000|2021-09-03 12:38:30|9348.2|9333.2|9347|9332|9348.2|9333.2|9347|9332|5
1630672720000|2021-09-03 12:38:40|9347.1|9332.1|9345.5|9330.5|9347.1|9332.1|9345.5|9330.5|0
1630672740000|2021-09-03 12:39:00|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.5|9330.5|1
1630672760000|2021-09-03 12:39:20|9345.6|9330.6|9342.1|9327.1|9345.6|9330.6|9341.6|9326.6|2
1630672770000|2021-09-03 12:39:30|9342.6|9327.6|9342.6|9327.6|9343.1|9328.1|9342.6|9327.6|1
1630672780000|2021-09-03 12:39:40|9342.3|9327.3|9342.3|9327.3|9342.6|9327.6|9342.3|9327.3|1
1630672790000|2021-09-03 12:39:50|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|1
1630672800000|2021-09-03 12:40:00|9342.9|9327.9|9342.1|9327.1|9342.9|9327.9|9341.8|9326.8|0
1630672810000|2021-09-03 12:40:10|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|1
1630672820000|2021-09-03 12:40:20|9341|9326|9341.3|9326.3|9341.6|9326.6|9341|9326|1
1630672830000|2021-09-03 12:40:30|9341|9326|9340.8|9325.8|9341|9326|9340.8|9325.8|0
1630672840000|2021-09-03 12:40:40|9343.6|9328.6|9341.3|9326.3|9344.1|9329.1|9341.3|9326.3|5
1630672850000|2021-09-03 12:40:50|9341.6|9326.6|9341.4|9326.4|9342.6|9327.6|9341.4|9326.4|1
1630672860000|2021-09-03 12:41:00|9340.6|9325.6|9341.6|9326.6|9341.6|9326.6|9339.5|9324.5|4
1630672870000|2021-09-03 12:41:10|9341.8|9326.8|9343.1|9328.1|9343.8|9328.8|9341.8|9326.8|4
1630672880000|2021-09-03 12:41:20|9343.6|9328.6|9344.1|9329.1|9344.1|9329.1|9343.6|9328.6|0
1630672890000|2021-09-03 12:41:30|9344.6|9329.6|9343.8|9328.8|9344.6|9329.6|9343.8|9328.8|0
1630672900000|2021-09-03 12:41:40|9344.1|9329.1|9344.6|9329.6|9344.6|9329.6|9344.1|9329.1|0
1630672920000|2021-09-03 12:42:00|9347.6|9332.6|9347.9|9332.9|9347.9|9332.9|9346.6|9331.6|7
1630672930000|2021-09-03 12:42:10|9347.3|9332.3|9348.5|9333.5|9349.7|9334.7|9346.9|9331.9|2
1630672950000|2021-09-03 12:42:30|9347.9|9332.9|9348.2|9333.2|9348.2|9333.2|9347.9|9332.9|0
1630672980000|2021-09-03 12:43:00|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1630672990000|2021-09-03 12:43:10|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1630673030000|2021-09-03 12:43:50|9347|9332|9347|9332|9347|9332|9347|9332|2
1630673040000|2021-09-03 12:44:00|9347.6|9332.6|9347.9|9332.9|9347.9|9332.9|9347.6|9332.6|0
1630673060000|2021-09-03 12:44:20|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|0
1630673070000|2021-09-03 12:44:30|||||||||1
1630673090000|2021-09-03 12:44:50|||||||||3
1630673100000|2021-09-03 12:45:00|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|0
1630673110000|2021-09-03 12:45:10|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|2
1630673120000|2021-09-03 12:45:20|9347.6|9332.6|9347.9|9332.9|9348.2|9333.2|9347.6|9332.6|0
1630673130000|2021-09-03 12:45:30|9347.3|9332.3|9347.9|9332.9|9347.9|9332.9|9347.1|9332.1|0
1630673150000|2021-09-03 12:45:50|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1630673160000|2021-09-03 12:46:00|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1630673170000|2021-09-03 12:46:10|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|4
1630673180000|2021-09-03 12:46:20|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1630673200000|2021-09-03 12:46:40|9347.1|9332.1|9347.9|9332.9|9347.9|9332.9|9347.1|9332.1|0
1630673210000|2021-09-03 12:46:50|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1630673220000|2021-09-03 12:47:00|9347.4|9332.4|9349.2|9334.2|9349.2|9334.2|9347.1|9332.1|11
1630673230000|2021-09-03 12:47:10|9349.5|9334.5|9351.7|9336.7|9352.4|9337.4|9349.5|9334.5|4
1630673240000|2021-09-03 12:47:20|9352|9337|9353.2|9338.2|9353.2|9338.2|9352|9337|5
1630673250000|2021-09-03 12:47:30|9353|9338|9352.6|9337.6|9353|9338|9352.4|9337.4|5
1630673260000|2021-09-03 12:47:40|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|0
1630673270000|2021-09-03 12:47:50|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|0
1630673280000|2021-09-03 12:48:00|9353.2|9338.2|9352.9|9337.9|9353.2|9338.2|9352.2|9337.2|8
1630673290000|2021-09-03 12:48:10|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9352.9|9337.9|3
1630673300000|2021-09-03 12:48:20|9352.9|9337.9|9351.9|9336.9|9352.9|9337.9|9349.4|9334.4|6
1630673310000|2021-09-03 12:48:30|9352.4|9337.4|9352.7|9337.7|9352.7|9337.7|9351.9|9336.9|0
1630673320000|2021-09-03 12:48:40|9353.2|9338.2|9353.7|9338.7|9353.7|9338.7|9353.2|9338.2|1
1630673360000|2021-09-03 12:49:20|9354|9339|9354.2|9339.2|9354.2|9339.2|9353.7|9338.7|8
1630673370000|2021-09-03 12:49:30|9353.2|9338.2|9353.7|9338.7|9353.7|9338.7|9353.2|9338.2|2
1630673400000|2021-09-03 12:50:00|9354.2|9339.2|9354.9|9339.9|9354.9|9339.9|9354.2|9339.2|7
1630673410000|2021-09-03 12:50:10|9359.9|9344.9|9357.1|9342.1|9359.9|9344.9|9355.9|9340.9|2
1630673420000|2021-09-03 12:50:20|9357.5|9342.5|9360.4|9345.4|9360.4|9345.4|9357.5|9342.5|5
1630673430000|2021-09-03 12:50:30|9360.2|9345.2|9359.7|9344.7|9360.2|9345.2|9357.9|9342.9|3
1630673440000|2021-09-03 12:50:40|9360.3|9345.3|9360.9|9345.9|9360.9|9345.9|9360.3|9345.3|0
1630673450000|2021-09-03 12:50:50|9360.6|9345.6|9355.9|9340.9|9360.6|9345.6|9355.9|9340.9|3
1630673460000|2021-09-03 12:51:00|9356.4|9341.4|9357.9|9342.9|9357.9|9342.9|9355.9|9340.9|0
1630673480000|2021-09-03 12:51:20|9357|9342|9357.3|9342.3|9357.3|9342.3|9354.4|9339.4|6
1630673490000|2021-09-03 12:51:30|9357.9|9342.9|9358.4|9343.4|9358.4|9343.4|9357.9|9342.9|0
1630673520000|2021-09-03 12:52:00|9359.3|9344.3|9361.2|9346.2|9361.2|9346.2|9359.3|9344.3|4
1630673530000|2021-09-03 12:52:10|9361.6|9346.6|9361.1|9346.1|9362.2|9347.2|9358.4|9343.4|4
1630673540000|2021-09-03 12:52:20|9362|9347|9361.7|9346.7|9362.7|9347.7|9360.4|9345.4|8
1630673550000|2021-09-03 12:52:30|9362|9347|9361.2|9346.2|9363|9348|9361.2|9346.2|0
1630673560000|2021-09-03 12:52:40|9361.5|9346.5|9361.7|9346.7|9362.7|9347.7|9361.5|9346.5|0
1630673570000|2021-09-03 12:52:50|9362.2|9347.2|9361.9|9346.9|9363|9348|9361.9|9346.9|0
1630673580000|2021-09-03 12:53:00|9363.2|9348.2|9361.9|9346.9|9363.7|9348.7|9361.9|9346.9|13
1630673590000|2021-09-03 12:53:10|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|2
1630673600000|2021-09-03 12:53:20|9359.4|9344.4|9361.7|9346.7|9361.7|9346.7|9359.4|9344.4|5
1630673610000|2021-09-03 12:53:30|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1630673620000|2021-09-03 12:53:40|9361.9|9346.9|9362.7|9347.7|9362.7|9347.7|9361.7|9346.7|0
1630673640000|2021-09-03 12:54:00|9363|9348|9363.2|9348.2|9363.2|9348.2|9363|9348|0
1630673650000|2021-09-03 12:54:10|9363.7|9348.7|9363.2|9348.2|9363.7|9348.7|9363.2|9348.2|1
1630673660000|2021-09-03 12:54:20|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|5
1630673720000|2021-09-03 12:55:20|9363.6|9348.6|9364.2|9349.2|9364.2|9349.2|9363.6|9348.6|5
1630673740000|2021-09-03 12:55:40|9363.9|9348.9|9364|9349|9364|9349|9363.7|9348.7|1
1630673750000|2021-09-03 12:55:50|9363.7|9348.7|9361.2|9346.2|9363.7|9348.7|9361.2|9346.2|2
1630673760000|2021-09-03 12:56:00|9362.7|9347.7|9360.6|9345.6|9362.7|9347.7|9360.6|9345.6|1
1630673770000|2021-09-03 12:56:10|9360|9345|9362.5|9347.5|9362.5|9347.5|9359.6|9344.6|1
1630673780000|2021-09-03 12:56:20|9362.4|9347.4|9363.2|9348.2|9363.2|9348.2|9362.2|9347.2|4
1630673790000|2021-09-03 12:56:30|9363.8|9348.8|9364.2|9349.2|9364.2|9349.2|9363.8|9348.8|1
1630673800000|2021-09-03 12:56:40|9366.4|9351.4|9366.6|9351.6|9366.9|9351.9|9366.4|9351.4|1
1630673810000|2021-09-03 12:56:50|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.4|9350.4|0
1630673820000|2021-09-03 12:57:00|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1630673830000|2021-09-03 12:57:10|||||||||2
1630673870000|2021-09-03 12:57:50|||||||||1
1630673910000|2021-09-03 12:58:30|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|0
1630673920000|2021-09-03 12:58:40|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630673940000|2021-09-03 12:59:00|9365.6|9350.6|9366.4|9351.4|9366.4|9351.4|9365.6|9350.6|2
1630673950000|2021-09-03 12:59:10|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1630674000000|2021-09-03 13:00:00|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|15
1630674010000|2021-09-03 13:00:10|9366.5|9351.5|9366.9|9351.9|9366.9|9351.9|9365.4|9350.4|14
1630674030000|2021-09-03 13:00:30|9366.7|9351.7|9365.3|9350.3|9366.7|9351.7|9365.3|9350.3|1
1630674040000|2021-09-03 13:00:40|9365.1|9350.1|9364.1|9349.1|9365.1|9350.1|9363.6|9348.6|2
1630674060000|2021-09-03 13:01:00|9364.3|9349.3|9364.3|9349.3|9366.2|9351.2|9364.3|9349.3|2
1630674070000|2021-09-03 13:01:10|9363.8|9348.8|9361.4|9346.4|9363.8|9348.8|9361.4|9346.4|3
1630674080000|2021-09-03 13:01:20|9360.8|9345.8|9360.7|9345.7|9360.8|9345.8|9360.1|9345.1|0
1630674090000|2021-09-03 13:01:30|9361.1|9346.1|9360.8|9345.8|9361.1|9346.1|9360.8|9345.8|0
1630674120000|2021-09-03 13:02:00|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|0
1630674140000|2021-09-03 13:02:20|9361.1|9346.1|9361.4|9346.4|9361.4|9346.4|9361.1|9346.1|1
1630674150000|2021-09-03 13:02:30|9361.1|9346.1|9361.4|9346.4|9361.9|9346.9|9360.1|9345.1|0
1630674160000|2021-09-03 13:02:40|||||||||1
1630674180000|2021-09-03 13:03:00|9362.4|9347.4|9361.9|9346.9|9362.4|9347.4|9361.9|9346.9|0
1630674190000|2021-09-03 13:03:10|9361.2|9346.2|9361.5|9346.5|9361.5|9346.5|9359.9|9344.9|0
1630674200000|2021-09-03 13:03:20|9361.2|9346.2|9360.5|9345.5|9361.2|9346.2|9358.9|9343.9|0
1630674210000|2021-09-03 13:03:30|9360.7|9345.7|9360.2|9345.2|9361.2|9346.2|9359.4|9344.4|4
1630674220000|2021-09-03 13:03:40|9359.7|9344.7|9362.1|9347.1|9362.6|9347.6|9358.7|9343.7|2
1630674230000|2021-09-03 13:03:50|9362.6|9347.6|9364.2|9349.2|9364.7|9349.7|9362.1|9347.1|2
1630674240000|2021-09-03 13:04:00|9364.8|9349.8|9365.2|9350.2|9365.7|9350.7|9364.8|9349.8|0
1630674260000|2021-09-03 13:04:20|9365.5|9350.5|9363.9|9348.9|9365.7|9350.7|9363.4|9348.4|4
1630674270000|2021-09-03 13:04:30|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1630674280000|2021-09-03 13:04:40|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|1
1630674300000|2021-09-03 13:05:00|9365.8|9350.8|9367.7|9352.7|9367.7|9352.7|9365.8|9350.8|19
1630674310000|2021-09-03 13:05:10|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1630674320000|2021-09-03 13:05:20|||||||||1
1630674330000|2021-09-03 13:05:30|||||||||1
1630674340000|2021-09-03 13:05:40|||||||||6
1630674350000|2021-09-03 13:05:50|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|6
1630674370000|2021-09-03 13:06:10|9368.1|9353.1|9369.7|9354.7|9369.7|9354.7|9367.9|9352.9|8
1630674380000|2021-09-03 13:06:20|9370.9|9355.9|9371.2|9356.2|9371.2|9356.2|9370.9|9355.9|13
1630674390000|2021-09-03 13:06:30|||||||||1
1630674400000|2021-09-03 13:06:40|||||||||2
1630674410000|2021-09-03 13:06:50|||||||||1
1630674420000|2021-09-03 13:07:00|9371.7|9356.7|9372.2|9357.2|9372.2|9357.2|9371.7|9356.7|11
1630674430000|2021-09-03 13:07:10|9372.5|9357.5|9368.7|9353.7|9372.7|9357.7|9368.7|9353.7|3
1630674450000|2021-09-03 13:07:30|9367.8|9352.8|9367.2|9352.2|9368|9353|9367.2|9352.2|0
1630674480000|2021-09-03 13:08:00|9367.8|9352.8|9368.2|9353.2|9368.2|9353.2|9367.8|9352.8|1
1630674540000|2021-09-03 13:09:00|9368|9353|9368.9|9353.9|9368.9|9353.9|9368|9353|0
1630674550000|2021-09-03 13:09:10|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1630674560000|2021-09-03 13:09:20|9369.1|9354.1|9368|9353|9369.1|9354.1|9368|9353|6
1630674580000|2021-09-03 13:09:40|9367.4|9352.4|9367.7|9352.7|9368.5|9353.5|9366.7|9351.7|4
1630674600000|2021-09-03 13:10:00|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9366.4|9351.4|2
1630674610000|2021-09-03 13:10:10|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|1
1630674620000|2021-09-03 13:10:20|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1630674630000|2021-09-03 13:10:30|9365.4|9350.4|9365.1|9350.1|9366.7|9351.7|9365.1|9350.1|1
1630674640000|2021-09-03 13:10:40|||||||||2
1630674650000|2021-09-03 13:10:50|||||||||1
1630674660000|2021-09-03 13:11:00|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1630674670000|2021-09-03 13:11:10|9364.3|9349.3|9363.7|9348.7|9364.3|9349.3|9361.7|9346.7|4
1630674680000|2021-09-03 13:11:20|9364.1|9349.1|9364.9|9349.9|9364.9|9349.9|9364.1|9349.1|3
1630674690000|2021-09-03 13:11:30|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1630674710000|2021-09-03 13:11:50|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|3
1630674730000|2021-09-03 13:12:10|9366.3|9351.3|9366.7|9351.7|9366.7|9351.7|9366.3|9351.3|0
1630674750000|2021-09-03 13:12:30|9367.5|9352.5|9368.5|9353.5|9368.5|9353.5|9367.5|9352.5|2
1630674760000|2021-09-03 13:12:40|9368.7|9353.7|9369|9354|9369|9354|9368.7|9353.7|2
1630674770000|2021-09-03 13:12:50|9369.2|9354.2|9370.8|9355.8|9371.3|9356.3|9369.2|9354.2|8
1630674780000|2021-09-03 13:13:00|9371.8|9356.8|9375.6|9360.6|9375.6|9360.6|9371.8|9356.8|46
1630674790000|2021-09-03 13:13:10|9375.2|9360.2|9375.7|9360.7|9375.7|9360.7|9374.2|9359.2|7
1630674800000|2021-09-03 13:13:20|9376.9|9361.9|9377.1|9362.1|9377.1|9362.1|9376.2|9361.2|16
1630674810000|2021-09-03 13:13:30|9377.4|9362.4|9376.7|9361.7|9377.6|9362.6|9376.2|9361.2|16
1630674830000|2021-09-03 13:13:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|4
1630674840000|2021-09-03 13:14:00|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|0
1630674850000|2021-09-03 13:14:10|9376.7|9361.7|9379.7|9364.7|9379.7|9364.7|9376.7|9361.7|13
1630674860000|2021-09-03 13:14:20|9380|9365|9384.8|9369.8|9385.8|9370.8|9380|9365|25
1630674870000|2021-09-03 13:14:30|9385.1|9370.1|9385.3|9370.3|9385.3|9370.3|9385.1|9370.1|0
1630674880000|2021-09-03 13:14:40|9385.9|9370.9|9384.9|9369.9|9385.9|9370.9|9384.9|9369.9|4
1630674890000|2021-09-03 13:14:50|9386.7|9371.7|9386.2|9371.2|9386.7|9371.7|9386.2|9371.2|4
1630674900000|2021-09-03 13:15:00|9385.9|9370.9|9387.2|9372.2|9387.7|9372.7|9385.9|9370.9|2
1630674910000|2021-09-03 13:15:10|||||||||1
1630674940000|2021-09-03 13:15:40|||||||||6
1630674960000|2021-09-03 13:16:00|9387|9372|9387|9372|9387|9372|9387|9372|0
1630674970000|2021-09-03 13:16:10|9384.2|9369.2|9383.9|9368.9|9384.7|9369.7|9383.9|9368.9|7
1630674980000|2021-09-03 13:16:20|9384.7|9369.7|9385.7|9370.7|9386.2|9371.2|9384.7|9369.7|1
1630674990000|2021-09-03 13:16:30|9384.7|9369.7|9385.5|9370.5|9385.5|9370.5|9384.7|9369.7|2
1630675000000|2021-09-03 13:16:40|9386.2|9371.2|9388.7|9373.7|9389.2|9374.2|9386.2|9371.2|25
1630675010000|2021-09-03 13:16:50|9388.5|9373.5|9394.3|9379.3|9395.5|9380.5|9388.5|9373.5|37
1630675020000|2021-09-03 13:17:00|9394|9379|9393.5|9378.5|9394|9379|9393.5|9378.5|3
1630675030000|2021-09-03 13:17:10|9393.2|9378.2|9391.7|9376.7|9393.2|9378.2|9391|9376|7
1630675040000|2021-09-03 13:17:20|9391.4|9376.4|9388.1|9373.1|9391.4|9376.4|9388.1|9373.1|1
1630675050000|2021-09-03 13:17:30|9387.9|9372.9|9389.2|9374.2|9389.2|9374.2|9387.9|9372.9|3
1630675060000|2021-09-03 13:17:40|9389.6|9374.6|9394.2|9379.2|9395.5|9380.5|9389.6|9374.6|22
1630675070000|2021-09-03 13:17:50|9393.9|9378.9|9400.3|9385.3|9400.3|9385.3|9393.7|9378.7|36
1630675080000|2021-09-03 13:18:00|9400.9|9385.9|9401|9386|9401.3|9386.3|9400.9|9385.9|65
1630675100000|2021-09-03 13:18:20|9400.8|9385.8|9401.3|9386.3|9401.3|9386.3|9400.8|9385.8|2
1630675110000|2021-09-03 13:18:30|9401|9386|9400.8|9385.8|9401.3|9386.3|9400.8|9385.8|6
1630675120000|2021-09-03 13:18:40|9401|9386|9401|9386|9401|9386|9401|9386|1
1630675130000|2021-09-03 13:18:50|||||||||1
1630675140000|2021-09-03 13:19:00|||||||||1
1630675160000|2021-09-03 13:19:20|9396.1|9381.1|9400.8|9385.8|9400.8|9385.8|9387.7|9372.7|18
1630675170000|2021-09-03 13:19:30|||||||||9
1630675180000|2021-09-03 13:19:40|||||||||7
1630675190000|2021-09-03 13:19:50|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|2
1630675200000|2021-09-03 13:20:00|||||||||5
1630675210000|2021-09-03 13:20:10|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|5
1630675220000|2021-09-03 13:20:20|9399.5|9384.5|9397|9382|9399.5|9384.5|9397|9382|6
1630675230000|2021-09-03 13:20:30|9399|9384|9396.3|9381.3|9399|9384|9396.3|9381.3|1
1630675240000|2021-09-03 13:20:40|9396|9381|9393.4|9378.4|9396|9381|9393.4|9378.4|11
1630675250000|2021-09-03 13:20:50|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|0
1630675260000|2021-09-03 13:21:00|9395.3|9380.3|9395.6|9380.6|9395.6|9380.6|9395.3|9380.3|0
1630675270000|2021-09-03 13:21:10|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1630675290000|2021-09-03 13:21:30|9397|9382|9397.8|9382.8|9397.8|9382.8|9397|9382|6
1630675300000|2021-09-03 13:21:40|9398|9383|9396.7|9381.7|9398|9383|9396.7|9381.7|3
1630675310000|2021-09-03 13:21:50|9398|9383|9394.7|9379.7|9398|9383|9393.8|9378.8|2
1630675320000|2021-09-03 13:22:00|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|2
1630675340000|2021-09-03 13:22:20|9395|9380|9395|9380|9395|9380|9395|9380|0
1630675350000|2021-09-03 13:22:30|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|1
1630675360000|2021-09-03 13:22:40|9395|9380|9395|9380|9395|9380|9395|9380|0
1630675370000|2021-09-03 13:22:50|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9395.6|9380.6|1
1630675380000|2021-09-03 13:23:00|9396.4|9381.4|9395.7|9380.7|9396.4|9381.4|9395.7|9380.7|1
1630675390000|2021-09-03 13:23:10|9395.4|9380.4|9391.1|9376.1|9395.4|9380.4|9391.1|9376.1|7
1630675400000|2021-09-03 13:23:20|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|0
1630675410000|2021-09-03 13:23:30|9389.7|9374.7|9388.7|9373.7|9389.7|9374.7|9388.2|9373.2|1
1630675420000|2021-09-03 13:23:40|9389.7|9374.7|9390.4|9375.4|9390.7|9375.7|9388.9|9373.9|2
1630675430000|2021-09-03 13:23:50|9390.2|9375.2|9390.4|9375.4|9390.4|9375.4|9389.9|9374.9|2
1630675440000|2021-09-03 13:24:00|9389.6|9374.6|9389.3|9374.3|9389.6|9374.6|9389.3|9374.3|11
1630675450000|2021-09-03 13:24:10|9389.6|9374.6|9389.8|9374.8|9389.8|9374.8|9389.6|9374.6|0
1630675470000|2021-09-03 13:24:30|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.4|9375.4|9
1630675480000|2021-09-03 13:24:40|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1630675500000|2021-09-03 13:25:00|9390.2|9375.2|9391.1|9376.1|9391.1|9376.1|9390.2|9375.2|8
1630675510000|2021-09-03 13:25:10|||||||||6
1630675540000|2021-09-03 13:25:40|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|9390.7|9375.7|0
1630675550000|2021-09-03 13:25:50|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|3
1630675560000|2021-09-03 13:26:00|9391.4|9376.4|9391.4|9376.4|9392.2|9377.2|9391.4|9376.4|15
1630675570000|2021-09-03 13:26:10|||||||||1
1630675580000|2021-09-03 13:26:20|9392.2|9377.2|9395.4|9380.4|9395.4|9380.4|9392.2|9377.2|4
1630675590000|2021-09-03 13:26:30|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|0
1630675600000|2021-09-03 13:26:40|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1630675620000|2021-09-03 13:27:00|9396.9|9381.9|9399.7|9384.7|9400.2|9385.2|9396.9|9381.9|5
1630675640000|2021-09-03 13:27:20|9399.4|9384.4|9398.9|9383.9|9399.4|9384.4|9398.7|9383.7|5
1630675660000|2021-09-03 13:27:40|9399.1|9384.1|9397.6|9382.6|9399.1|9384.1|9397.6|9382.6|6
1630675700000|2021-09-03 13:28:20|9397.2|9382.2|9397.1|9382.1|9397.2|9382.2|9397.1|9382.1|0
1630675710000|2021-09-03 13:28:30|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|2
1630675730000|2021-09-03 13:28:50|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1630675740000|2021-09-03 13:29:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1630675750000|2021-09-03 13:29:10|9398.7|9383.7|9397.7|9382.7|9398.7|9383.7|9397.7|9382.7|2
1630675780000|2021-09-03 13:29:40|9397.5|9382.5|9396.9|9381.9|9397.5|9382.5|9396.9|9381.9|11
1630675800000|2021-09-03 13:30:00|9396.2|9381.2|9396.9|9381.9|9396.9|9381.9|9396.2|9381.2|13
1630675810000|2021-09-03 13:30:10|9397.5|9382.5|9397.9|9382.9|9398.2|9383.2|9397.5|9382.5|8
1630675820000|2021-09-03 13:30:20|9397.7|9382.7|9398.2|9383.2|9398.2|9383.2|9397.5|9382.5|3
1630675830000|2021-09-03 13:30:30|||||||||1
1630675840000|2021-09-03 13:30:40|9398.4|9383.4|9396.1|9381.1|9398.7|9383.7|9395.7|9380.7|14
1630675850000|2021-09-03 13:30:50|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|2
1630675870000|2021-09-03 13:31:10|9396.1|9381.1|9392.9|9377.9|9396.1|9381.1|9392.8|9377.8|14
1630675880000|2021-09-03 13:31:20|9393.1|9378.1|9393.7|9378.7|9393.7|9378.7|9393.1|9378.1|2
1630675890000|2021-09-03 13:31:30|9393.9|9378.9|9393.1|9378.1|9394.4|9379.4|9392.4|9377.4|6
1630675900000|2021-09-03 13:31:40|9392.8|9377.8|9393.4|9378.4|9393.4|9378.4|9392.6|9377.6|0
1630675910000|2021-09-03 13:31:50|9394.3|9379.3|9394.1|9379.1|9394.4|9379.4|9394.1|9379.1|1
1630675920000|2021-09-03 13:32:00|9393.5|9378.5|9394|9379|9394|9379|9392.1|9377.1|50
1630675930000|2021-09-03 13:32:10|9394.6|9379.6|9395.7|9380.7|9395.7|9380.7|9394.6|9379.6|3
1630675940000|2021-09-03 13:32:20|9396|9381|9396.9|9381.9|9396.9|9381.9|9395.9|9380.9|1
1630675950000|2021-09-03 13:32:30|9396.4|9381.4|9396.7|9381.7|9396.7|9381.7|9396.4|9381.4|1
1630675960000|2021-09-03 13:32:40|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|5
1630675970000|2021-09-03 13:32:50|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|19
1630675980000|2021-09-03 13:33:00|9399.8|9384.8|9400.9|9385.9|9400.9|9385.9|9398.4|9383.4|7
1630675990000|2021-09-03 13:33:10|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|1
1630676000000|2021-09-03 13:33:20|9400.7|9385.7|9400.4|9385.4|9400.7|9385.7|9400.4|9385.4|0
1630676010000|2021-09-03 13:33:30|9398|9383|9398.5|9383.5|9398.5|9383.5|9398|9383|3
1630676020000|2021-09-03 13:33:40|9398.9|9383.9|9396.9|9381.9|9399|9384|9396.9|9381.9|3
1630676030000|2021-09-03 13:33:50|9396.1|9381.1|9394.5|9379.5|9396.1|9381.1|9394.5|9379.5|6
1630676040000|2021-09-03 13:34:00|9395.8|9380.8|9394.9|9379.9|9396.5|9381.5|9394.5|9379.5|13
1630676050000|2021-09-03 13:34:10|9394|9379|9394.5|9379.5|9394.5|9379.5|9394|9379|3
1630676060000|2021-09-03 13:34:20|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|1
1630676070000|2021-09-03 13:34:30|9395.5|9380.5|9394|9379|9395.9|9380.9|9394|9379|5
1630676080000|2021-09-03 13:34:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1630676090000|2021-09-03 13:34:50|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|9393.9|9378.9|7
1630676100000|2021-09-03 13:35:00|9394.9|9379.9|9396|9381|9396|9381|9394.9|9379.9|2
1630676110000|2021-09-03 13:35:10|9395.7|9380.7|9395|9380|9395.7|9380.7|9395|9380|1
1630676120000|2021-09-03 13:35:20|9393.7|9378.7|9392.2|9377.2|9393.7|9378.7|9392.2|9377.2|3
1630676130000|2021-09-03 13:35:30|9392.5|9377.5|9393.5|9378.5|9393.5|9378.5|9392.5|9377.5|3
1630676140000|2021-09-03 13:35:40|9394|9379|9393.5|9378.5|9394|9379|9393.5|9378.5|3
1630676150000|2021-09-03 13:35:50|9394.9|9379.9|9395.7|9380.7|9395.7|9380.7|9394.9|9379.9|8
1630676160000|2021-09-03 13:36:00|9396|9381|9396.5|9381.5|9396.7|9381.7|9396|9381|1
1630676170000|2021-09-03 13:36:10|9396.4|9381.4|9398|9383|9398|9383|9396.4|9381.4|3
1630676180000|2021-09-03 13:36:20|9396.2|9381.2|9396.2|9381.2|9396.7|9381.7|9396.2|9381.2|4
1630676190000|2021-09-03 13:36:30|9396.7|9381.7|9395.4|9380.4|9397.5|9382.5|9395.4|9380.4|8
1630676200000|2021-09-03 13:36:40|9394|9379|9394|9379|9394.5|9379.5|9394|9379|5
1630676210000|2021-09-03 13:36:50|9393.9|9378.9|9394.2|9379.2|9394.2|9379.2|9393.9|9378.9|2
1630676220000|2021-09-03 13:37:00|9394.5|9379.5|9395.3|9380.3|9395.8|9380.8|9394.5|9379.5|83
1630676230000|2021-09-03 13:37:10|||||||||41
1630676240000|2021-09-03 13:37:20|||||||||9
1630676250000|2021-09-03 13:37:30|9394.1|9379.1|9393.8|9378.8|9394.5|9379.5|9393.3|9378.3|8
1630676260000|2021-09-03 13:37:40|9394|9379|9391|9376|9394|9379|9391|9376|1
1630676280000|2021-09-03 13:38:00|9391.9|9376.9|9392.5|9377.5|9392.5|9377.5|9391.9|9376.9|29
1630676290000|2021-09-03 13:38:10|||||||||1
1630676300000|2021-09-03 13:38:20|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|3
1630676310000|2021-09-03 13:38:30|9393|9378|9395.8|9380.8|9395.8|9380.8|9393|9378|7
1630676340000|2021-09-03 13:39:00|||||||||1
1630676360000|2021-09-03 13:39:20|9396.3|9381.3|9397.3|9382.3|9397.3|9382.3|9396.3|9381.3|4
1630676370000|2021-09-03 13:39:30|9396|9381|9396|9381|9396|9381|9396|9381|7
1630676390000|2021-09-03 13:39:50|9395|9380|9396|9381|9396|9381|9395|9380|4
1630676400000|2021-09-03 13:40:00|9396.5|9381.5|9398.6|9383.6|9398.6|9383.6|9396.5|9381.5|30
1630676410000|2021-09-03 13:40:10|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|2
1630676420000|2021-09-03 13:40:20|||||||||2
1630676430000|2021-09-03 13:40:30|9398.4|9383.4|9397.1|9382.1|9398.6|9383.6|9397.1|9382.1|9
1630676440000|2021-09-03 13:40:40|||||||||1
1630676450000|2021-09-03 13:40:50|9396.8|9381.8|9396.6|9381.6|9396.8|9381.8|9396.6|9381.6|0
1630676470000|2021-09-03 13:41:10|||||||||2
1630676490000|2021-09-03 13:41:30|9396.2|9381.2|9396.1|9381.1|9396.2|9381.2|9395.6|9380.6|1
1630676500000|2021-09-03 13:41:40|9396.6|9381.6|9397.6|9382.6|9397.6|9382.6|9396.6|9381.6|1
1630676520000|2021-09-03 13:42:00|9398.2|9383.2|9400.1|9385.1|9400.1|9385.1|9398.2|9383.2|9
1630676530000|2021-09-03 13:42:10|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9399.9|9384.9|2
1630676540000|2021-09-03 13:42:20|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|3
1630676560000|2021-09-03 13:42:40|9399|9384|9396.3|9381.3|9399.8|9384.8|9396.3|9381.3|16
1630676580000|2021-09-03 13:43:00|9396.8|9381.8|9398.6|9383.6|9398.6|9383.6|9396.8|9381.8|5
1630676590000|2021-09-03 13:43:10|9400.1|9385.1|9402.8|9387.8|9402.8|9387.8|9400.1|9385.1|10
1630676600000|2021-09-03 13:43:20|9403.9|9388.9|9413.6|9398.6|9413.6|9398.6|9403.9|9388.9|52
1630676610000|2021-09-03 13:43:30|||||||||5
1630676620000|2021-09-03 13:43:40|9414.1|9399.1|9411|9396|9414.1|9399.1|9411|9396|8
1630676630000|2021-09-03 13:43:50|9410.7|9395.7|9414.1|9399.1|9414.1|9399.1|9410.7|9395.7|25
1630676640000|2021-09-03 13:44:00|9411.1|9396.1|9413|9398|9413|9398|9410.5|9395.5|4
1630676650000|2021-09-03 13:44:10|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|2
1630676660000|2021-09-03 13:44:20|9413.3|9398.3|9412.5|9397.5|9413.3|9398.3|9412.2|9397.2|8
1630676670000|2021-09-03 13:44:30|||||||||1
1630676680000|2021-09-03 13:44:40|9412.8|9397.8|9412.3|9397.3|9413|9398|9410.1|9395.1|17
1630676690000|2021-09-03 13:44:50|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9412.8|9397.8|0
1630676700000|2021-09-03 13:45:00|9413.4|9398.4|9414.1|9399.1|9414.1|9399.1|9413.4|9398.4|2
1630676710000|2021-09-03 13:45:10|9419.4|9404.4|9420.9|9405.9|9420.9|9405.9|9419.4|9404.4|7
1630676720000|2021-09-03 13:45:20|9420.4|9405.4|9418.1|9403.1|9420.4|9405.4|9418.1|9403.1|10
1630676730000|2021-09-03 13:45:30|9419|9404|9421.4|9406.4|9421.4|9406.4|9419|9404|58
1630676740000|2021-09-03 13:45:40|9421.7|9406.7|9422|9407|9422|9407|9421.5|9406.5|14
1630676750000|2021-09-03 13:45:50|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9421|9406|23
1630676760000|2021-09-03 13:46:00|9422|9407|9422.1|9407.1|9422.1|9407.1|9422|9407|12
1630676770000|2021-09-03 13:46:10|9422.4|9407.4|9422.6|9407.6|9422.6|9407.6|9422.4|9407.4|2
1630676780000|2021-09-03 13:46:20|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|10
1630676790000|2021-09-03 13:46:30|9422.4|9407.4|9422|9407|9422.6|9407.6|9422|9407|3
1630676800000|2021-09-03 13:46:40|9420.7|9405.7|9420|9405|9420.7|9405.7|9419.7|9404.7|16
1630676810000|2021-09-03 13:46:50|9420.3|9405.3|9420.5|9405.5|9420.5|9405.5|9420.3|9405.3|0
1630676820000|2021-09-03 13:47:00|9420|9405|9420.2|9405.2|9420.2|9405.2|9419.7|9404.7|0
1630676830000|2021-09-03 13:47:10|9419.9|9404.9|9419.7|9404.7|9420|9405|9419.7|9404.7|1
1630676840000|2021-09-03 13:47:20|9419.4|9404.4|9418.2|9403.2|9419.4|9404.4|9415.9|9400.9|19
1630676850000|2021-09-03 13:47:30|9418.4|9403.4|9417.9|9402.9|9419.4|9404.4|9417.9|9402.9|3
1630676860000|2021-09-03 13:47:40|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|2
1630676870000|2021-09-03 13:47:50|9419.2|9404.2|9419.9|9404.9|9419.9|9404.9|9419.2|9404.2|1
1630676880000|2021-09-03 13:48:00|9419.2|9404.2|9419.1|9404.1|9419.2|9404.2|9419.1|9404.1|5
1630676890000|2021-09-03 13:48:10|9415.7|9400.7|9414.6|9399.6|9415.7|9400.7|9414.2|9399.2|4
1630676900000|2021-09-03 13:48:20|9415.7|9400.7|9415.7|9400.7|9415.7|9400.7|9415.2|9400.2|0
1630676910000|2021-09-03 13:48:30|9416.4|9401.4|9416.7|9401.7|9416.7|9401.7|9416.4|9401.4|1
1630676920000|2021-09-03 13:48:40|||||||||1
1630676930000|2021-09-03 13:48:50|9416.6|9401.6|9414.1|9399.1|9416.6|9401.6|9414.1|9399.1|2
1630676940000|2021-09-03 13:49:00|9414.4|9399.4|9414.6|9399.6|9414.6|9399.6|9414.4|9399.4|0
1630676950000|2021-09-03 13:49:10|9414.9|9399.9|9415.4|9400.4|9415.4|9400.4|9414.9|9399.9|1
1630676970000|2021-09-03 13:49:30|9416.4|9401.4|9416.9|9401.9|9416.9|9401.9|9416.4|9401.4|11
1630676980000|2021-09-03 13:49:40|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9
1630676990000|2021-09-03 13:49:50|9416.9|9401.9|9416.6|9401.6|9417.6|9402.6|9416.6|9401.6|7
1630677000000|2021-09-03 13:50:00|9414.9|9399.9|9416.5|9401.5|9416.5|9401.5|9414.9|9399.9|6
1630677010000|2021-09-03 13:50:10|9416.9|9401.9|9419.8|9404.8|9419.8|9404.8|9416.9|9401.9|2
1630677020000|2021-09-03 13:50:20|9420.3|9405.3|9420.5|9405.5|9420.5|9405.5|9420.3|9405.3|0
1630677030000|2021-09-03 13:50:30|||||||||2
1630677040000|2021-09-03 13:50:40|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|0
1630677050000|2021-09-03 13:50:50|9422|9407|9420.5|9405.5|9422|9407|9420.5|9405.5|11
1630677060000|2021-09-03 13:51:00|9421|9406|9420|9405|9421|9406|9420|9405|8
1630677070000|2021-09-03 13:51:10|9419.2|9404.2|9420.5|9405.5|9420.5|9405.5|9419.2|9404.2|2
1630677080000|2021-09-03 13:51:20|9420|9405|9419.7|9404.7|9420|9405|9419.7|9404.7|5
1630677090000|2021-09-03 13:51:30|9420|9405|9418.2|9403.2|9420|9405|9417.9|9402.9|2
1630677100000|2021-09-03 13:51:40|9417.2|9402.2|9415.6|9400.6|9417.2|9402.2|9415.6|9400.6|3
1630677110000|2021-09-03 13:51:50|9415.2|9400.2|9413.5|9398.5|9415.2|9400.2|9413.2|9398.2|5
1630677120000|2021-09-03 13:52:00|||||||||1
1630677150000|2021-09-03 13:52:30|9413.8|9398.8|9414|9399|9414|9399|9413.8|9398.8|1
1630677160000|2021-09-03 13:52:40|9414.3|9399.3|9414|9399|9414.3|9399.3|9414|9399|1
1630677180000|2021-09-03 13:53:00|9414.7|9399.7|9418.2|9403.2|9418.2|9403.2|9414.7|9399.7|1
1630677190000|2021-09-03 13:53:10|||||||||1
1630677200000|2021-09-03 13:53:20|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|10
1630677210000|2021-09-03 13:53:30|9415.4|9400.4|9417.4|9402.4|9418.2|9403.2|9415.4|9400.4|5
1630677220000|2021-09-03 13:53:40|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|0
1630677230000|2021-09-03 13:53:50|9417.7|9402.7|9418.1|9403.1|9418.1|9403.1|9417.7|9402.7|2
1630677240000|2021-09-03 13:54:00|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|2
1630677250000|2021-09-03 13:54:10|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|9418.9|9403.9|1
1630677260000|2021-09-03 13:54:20|9419.5|9404.5|9420.4|9405.4|9420.4|9405.4|9419.5|9404.5|2
1630677270000|2021-09-03 13:54:30|9420.9|9405.9|9419.7|9404.7|9420.9|9405.9|9419.7|9404.7|7
1630677290000|2021-09-03 13:54:50|9420.3|9405.3|9420.5|9405.5|9420.5|9405.5|9420.3|9405.3|2
1630677300000|2021-09-03 13:55:00|||||||||1
1630677320000|2021-09-03 13:55:20|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|9419.4|9404.4|6
1630677330000|2021-09-03 13:55:30|9419.2|9404.2|9415.9|9400.9|9419.5|9404.5|9415.9|9400.9|10
1630677340000|2021-09-03 13:55:40|9415.5|9400.5|9420.2|9405.2|9420.7|9405.7|9415.5|9400.5|11
1630677350000|2021-09-03 13:55:50|9419.7|9404.7|9420.7|9405.7|9421|9406|9419.7|9404.7|3
1630677360000|2021-09-03 13:56:00|9421|9406|9420.9|9405.9|9421|9406|9420.9|9405.9|3
1630677370000|2021-09-03 13:56:10|9420.7|9405.7|9421|9406|9421|9406|9420.7|9405.7|4
1630677390000|2021-09-03 13:56:30|9420.8|9405.8|9421.5|9406.5|9421.5|9406.5|9420.8|9405.8|1
1630677410000|2021-09-03 13:56:50|9421.9|9406.9|9422.1|9407.1|9422.1|9407.1|9421.6|9406.6|4
1630677420000|2021-09-03 13:57:00|||||||||9
1630677430000|2021-09-03 13:57:10|9422.4|9407.4|9423.1|9408.1|9423.1|9408.1|9422.4|9407.4|18
1630677440000|2021-09-03 13:57:20|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|9423.6|9408.6|5
1630677450000|2021-09-03 13:57:30|9422.6|9407.6|9422.8|9407.8|9422.8|9407.8|9422|9407|2
1630677460000|2021-09-03 13:57:40|9422.2|9407.2|9421|9406|9422.2|9407.2|9420.4|9405.4|3
1630677470000|2021-09-03 13:57:50|9420.5|9405.5|9420.8|9405.8|9420.8|9405.8|9420.5|9405.5|0
1630677480000|2021-09-03 13:58:00|9420|9405|9420|9405|9420|9405|9420|9405|0
1630677490000|2021-09-03 13:58:10|9420.7|9405.7|9421.5|9406.5|9421.8|9406.8|9420.7|9405.7|5
1630677500000|2021-09-03 13:58:20|9422.1|9407.1|9422.4|9407.4|9422.6|9407.6|9422.1|9407.1|1
1630677510000|2021-09-03 13:58:30|9422.6|9407.6|9423.6|9408.6|9423.6|9408.6|9422.6|9407.6|5
1630677520000|2021-09-03 13:58:40|9422.6|9407.6|9422.3|9407.3|9422.6|9407.6|9422.3|9407.3|10
1630677530000|2021-09-03 13:58:50|9422.6|9407.6|9422.3|9407.3|9422.6|9407.6|9422.3|9407.3|1
1630677540000|2021-09-03 13:59:00|9422.8|9407.8|9422.3|9407.3|9422.8|9407.8|9422.3|9407.3|5
1630677550000|2021-09-03 13:59:10|9421.7|9406.7|9420.8|9405.8|9421.7|9406.7|9420.8|9405.8|3
1630677570000|2021-09-03 13:59:30|9421|9406|9422|9407|9422|9407|9421|9406|2
1630677580000|2021-09-03 13:59:40|||||||||1
1630677590000|2021-09-03 13:59:50|||||||||1
1630677600000|2021-09-03 14:00:00|9422.7|9407.7|9425.6|9410.6|9425.6|9410.6|9422.7|9407.7|36
1630677610000|2021-09-03 14:00:10|9425.9|9410.9|9426.6|9411.6|9427.6|9412.6|9425.9|9410.9|37
1630677620000|2021-09-03 14:00:20|9426.1|9411.1|9424.7|9409.7|9426.1|9411.1|9424.7|9409.7|4
1630677630000|2021-09-03 14:00:30|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|9424.5|9409.5|1
1630677640000|2021-09-03 14:00:40|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|0
1630677650000|2021-09-03 14:00:50|9422.5|9407.5|9421.6|9406.6|9422.9|9407.9|9421.6|9406.6|3
1630677660000|2021-09-03 14:01:00|9420.9|9405.9|9427.1|9412.1|9427.3|9412.3|9420.2|9405.2|33
1630677670000|2021-09-03 14:01:10|9426.8|9411.8|9427.1|9412.1|9427.1|9412.1|9426.8|9411.8|5
1630677680000|2021-09-03 14:01:20|9427.4|9412.4|9432.1|9417.1|9432.1|9417.1|9427.1|9412.1|10
1630677690000|2021-09-03 14:01:30|9430.3|9415.3|9429.8|9414.8|9430.3|9415.3|9427.8|9412.8|11
1630677700000|2021-09-03 14:01:40|||||||||2
1630677720000|2021-09-03 14:02:00|9430.3|9415.3|9430|9415|9430.3|9415.3|9430|9415|1
1630677730000|2021-09-03 14:02:10|9431.1|9416.1|9432.1|9417.1|9432.1|9417.1|9431.1|9416.1|3
1630677740000|2021-09-03 14:02:20|9432.4|9417.4|9432.6|9417.6|9432.6|9417.6|9432.4|9417.4|4
1630677750000|2021-09-03 14:02:30|9433.1|9418.1|9433.7|9418.7|9433.7|9418.7|9433.1|9418.1|15
1630677760000|2021-09-03 14:02:40|9434.2|9419.2|9434.7|9419.7|9435.2|9420.2|9434.2|9419.2|43
1630677770000|2021-09-03 14:02:50|9434.5|9419.5|9430.3|9415.3|9434.5|9419.5|9430.3|9415.3|7
1630677780000|2021-09-03 14:03:00|9429.8|9414.8|9432.6|9417.6|9433.1|9418.1|9429.2|9414.2|9
1630677800000|2021-09-03 14:03:20|9430|9415|9431.4|9416.4|9431.4|9416.4|9430|9415|7
1630677810000|2021-09-03 14:03:30|9431.6|9416.6|9432.7|9417.7|9432.7|9417.7|9431.6|9416.6|0
1630677820000|2021-09-03 14:03:40|9433.1|9418.1|9431|9416|9433.1|9418.1|9431|9416|4
1630677830000|2021-09-03 14:03:50|9431.6|9416.6|9431.3|9416.3|9431.6|9416.6|9431.3|9416.3|0
1630677840000|2021-09-03 14:04:00|9430.5|9415.5|9427.3|9412.3|9430.5|9415.5|9427|9412|6
1630677850000|2021-09-03 14:04:10|9427|9412|9423.5|9408.5|9427.3|9412.3|9423.5|9408.5|11
1630677860000|2021-09-03 14:04:20|9423.2|9408.2|9422.8|9407.8|9423.2|9408.2|9422.7|9407.7|0
1630677870000|2021-09-03 14:04:30|9423|9408|9424|9409|9424|9409|9423|9408|0
1630677880000|2021-09-03 14:04:40|9422.4|9407.4|9421.2|9406.2|9423.5|9408.5|9421.2|9406.2|5
1630677890000|2021-09-03 14:04:50|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|0
1630677900000|2021-09-03 14:05:00|9421.3|9406.3|9422|9407|9422|9407|9420|9405|4
1630677910000|2021-09-03 14:05:10|9423.5|9408.5|9421|9406|9423.5|9408.5|9421|9406|5
1630677920000|2021-09-03 14:05:20|||||||||2
1630677930000|2021-09-03 14:05:30|9421.6|9406.6|9422.5|9407.5|9422.7|9407.7|9421.6|9406.6|4
1630677940000|2021-09-03 14:05:40|9423|9408|9422.5|9407.5|9423|9408|9422.5|9407.5|1
1630677960000|2021-09-03 14:06:00|9422.9|9407.9|9416.5|9401.5|9422.9|9407.9|9416.2|9401.2|13
1630677970000|2021-09-03 14:06:10|9416.9|9401.9|9416.2|9401.2|9417.2|9402.2|9416.2|9401.2|0
1630677980000|2021-09-03 14:06:20|9416.9|9401.9|9418|9403|9418.5|9403.5|9416.2|9401.2|1
1630677990000|2021-09-03 14:06:30|9417.9|9402.9|9421|9406|9421|9406|9417.9|9402.9|1
1630678000000|2021-09-03 14:06:40|9420.2|9405.2|9420.9|9405.9|9421|9406|9419.9|9404.9|3
1630678020000|2021-09-03 14:07:00|9421.5|9406.5|9422.5|9407.5|9423|9408|9421.5|9406.5|10
1630678030000|2021-09-03 14:07:10|9421.9|9406.9|9420.4|9405.4|9421.9|9406.9|9420.4|9405.4|1
1630678040000|2021-09-03 14:07:20|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|1
1630678050000|2021-09-03 14:07:30|9420.9|9405.9|9420.7|9405.7|9420.9|9405.9|9420.7|9405.7|7
1630678060000|2021-09-03 14:07:40|||||||||2
1630678080000|2021-09-03 14:08:00|9421|9406|9421|9406|9421|9406|9421|9406|0
1630678090000|2021-09-03 14:08:10|||||||||6
1630678100000|2021-09-03 14:08:20|||||||||1
1630678110000|2021-09-03 14:08:30|9421.4|9406.4|9421.4|9406.4|9421.5|9406.5|9421|9406|8
1630678120000|2021-09-03 14:08:40|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|1
1630678130000|2021-09-03 14:08:50|||||||||5
1630678140000|2021-09-03 14:09:00|||||||||5
1630678150000|2021-09-03 14:09:10|9421|9406|9420.7|9405.7|9421|9406|9420|9405|7
1630678160000|2021-09-03 14:09:20|9418.3|9403.3|9418.5|9403.5|9418.5|9403.5|9416.9|9401.9|13
1630678170000|2021-09-03 14:09:30|9418.9|9403.9|9419.9|9404.9|9420.9|9405.9|9418.9|9403.9|3
1630678180000|2021-09-03 14:09:40|9419.5|9404.5|9417.7|9402.7|9420|9405|9417.7|9402.7|19
1630678190000|2021-09-03 14:09:50|9417.4|9402.4|9417|9402|9417.4|9402.4|9417|9402|12
1630678200000|2021-09-03 14:10:00|9417.6|9402.6|9418.7|9403.7|9419|9404|9417.6|9402.6|5
1630678210000|2021-09-03 14:10:10|||||||||12
1630678230000|2021-09-03 14:10:30|9419|9404|9419.5|9404.5|9419.5|9404.5|9419|9404|1
1630678240000|2021-09-03 14:10:40|9421|9406|9422|9407|9422|9407|9421|9406|2
1630678260000|2021-09-03 14:11:00|9423.6|9408.6|9426|9411|9426.4|9411.4|9423.6|9408.6|9
1630678270000|2021-09-03 14:11:10|9426.4|9411.4|9426.9|9411.9|9426.9|9411.9|9425.5|9410.5|1
1630678280000|2021-09-03 14:11:20|||||||||1
1630678290000|2021-09-03 14:11:30|9427.5|9412.5|9428|9413|9428|9413|9427.5|9412.5|4
1630678300000|2021-09-03 14:11:40|||||||||1
1630678310000|2021-09-03 14:11:50|||||||||2
1630678320000|2021-09-03 14:12:00|9428.4|9413.4|9428.2|9413.2|9429.9|9414.9|9428.2|9413.2|6
1630678330000|2021-09-03 14:12:10|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|10
1630678340000|2021-09-03 14:12:20|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|3
1630678350000|2021-09-03 14:12:30|9428|9413|9429.4|9414.4|9429.4|9414.4|9428|9413|2
1630678360000|2021-09-03 14:12:40|9428|9413|9428|9413|9428|9413|9428|9413|3
1630678370000|2021-09-03 14:12:50|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|0
1630678380000|2021-09-03 14:13:00|9427.4|9412.4|9427.5|9412.5|9427.5|9412.5|9427.2|9412.2|3
1630678410000|2021-09-03 14:13:30|9427.9|9412.9|9429.9|9414.9|9429.9|9414.9|9427.9|9412.9|7
1630678430000|2021-09-03 14:13:50|9430|9415|9430|9415|9430|9415|9430|9415|4
1630678440000|2021-09-03 14:14:00|9429.9|9414.9|9431|9416|9431.2|9416.2|9429.9|9414.9|8
1630678450000|2021-09-03 14:14:10|||||||||1
1630678470000|2021-09-03 14:14:30|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|9431.2|9416.2|1
1630678480000|2021-09-03 14:14:40|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1630678490000|2021-09-03 14:14:50|9431.5|9416.5|9429|9414|9431.5|9416.5|9428.5|9413.5|5
1630678500000|2021-09-03 14:15:00|9429.2|9414.2|9429.5|9414.5|9429.5|9414.5|9429.2|9414.2|1
1630678510000|2021-09-03 14:15:10|9428.7|9413.7|9429.7|9414.7|9429.7|9414.7|9427.4|9412.4|2
1630678520000|2021-09-03 14:15:20|9430.2|9415.2|9430.2|9415.2|9430.2|9415.2|9429.7|9414.7|2
1630678530000|2021-09-03 14:15:30|9429.5|9414.5|9430.2|9415.2|9430.2|9415.2|9429|9414|4
1630678550000|2021-09-03 14:15:50|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|9429.9|9414.9|0
1630678560000|2021-09-03 14:16:00|9429|9414|9430.2|9415.2|9430.2|9415.2|9429|9414|2
1630678580000|2021-09-03 14:16:20|9430|9415|9429.4|9414.4|9430|9415|9429.4|9414.4|1
1630678590000|2021-09-03 14:16:30|9429.7|9414.7|9428.5|9413.5|9430|9415|9427.7|9412.7|5
1630678600000|2021-09-03 14:16:40|9428.7|9413.7|9427.4|9412.4|9428.7|9413.7|9427.4|9412.4|7
1630678610000|2021-09-03 14:16:50|9426.7|9411.7|9426.4|9411.4|9426.7|9411.7|9426.4|9411.4|1
1630678620000|2021-09-03 14:17:00|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|7
1630678630000|2021-09-03 14:17:10|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|1
1630678640000|2021-09-03 14:17:20|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|0
1630678660000|2021-09-03 14:17:40|||||||||1
1630678670000|2021-09-03 14:17:50|||||||||2
1630678680000|2021-09-03 14:18:00|9427|9412|9426.7|9411.7|9427|9412|9426.7|9411.7|0
1630678690000|2021-09-03 14:18:10|9426.5|9411.5|9422.5|9407.5|9426.5|9411.5|9422.5|9407.5|6
1630678700000|2021-09-03 14:18:20|9421|9406|9421|9406|9421|9406|9421|9406|0
1630678710000|2021-09-03 14:18:30|9421.3|9406.3|9420.5|9405.5|9421.5|9406.5|9420.5|9405.5|17
1630678720000|2021-09-03 14:18:40|9419.1|9404.1|9417.8|9402.8|9419.1|9404.1|9417.6|9402.6|4
1630678730000|2021-09-03 14:18:50|9418.7|9403.7|9419.3|9404.3|9420.4|9405.4|9418.7|9403.7|2
1630678740000|2021-09-03 14:19:00|9421.1|9406.1|9421.8|9406.8|9422.1|9407.1|9421.1|9406.1|3
1630678750000|2021-09-03 14:19:10|9421.6|9406.6|9421.8|9406.8|9422.1|9407.1|9421.6|9406.6|2
1630678760000|2021-09-03 14:19:20|9421.9|9406.9|9423.1|9408.1|9423.4|9408.4|9421.9|9406.9|4
1630678770000|2021-09-03 14:19:30|9423.8|9408.8|9423.3|9408.3|9425.8|9410.8|9422.8|9407.8|5
1630678780000|2021-09-03 14:19:40|9424.8|9409.8|9427.2|9412.2|9427.4|9412.4|9424.8|9409.8|11
1630678790000|2021-09-03 14:19:50|||||||||1
1630678800000|2021-09-03 14:20:00|9427.5|9412.5|9428.2|9413.2|9428.2|9413.2|9427.5|9412.5|8
1630678810000|2021-09-03 14:20:10|9427.9|9412.9|9427.7|9412.7|9427.9|9412.9|9427.7|9412.7|10
1630678820000|2021-09-03 14:20:20|||||||||5
1630678830000|2021-09-03 14:20:30|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|1
1630678840000|2021-09-03 14:20:40|9429.4|9414.4|9429.4|9414.4|9429.9|9414.9|9429.4|9414.4|2
1630678850000|2021-09-03 14:20:50|9428.6|9413.6|9427.1|9412.1|9428.6|9413.6|9427.1|9412.1|10
1630678860000|2021-09-03 14:21:00|9426.9|9411.9|9423.6|9408.6|9426.9|9411.9|9423|9408|8
1630678870000|2021-09-03 14:21:10|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|0
1630678880000|2021-09-03 14:21:20|9421.3|9406.3|9417.1|9402.1|9421.3|9406.3|9417.1|9402.1|3
1630678890000|2021-09-03 14:21:30|9417.7|9402.7|9417.2|9402.2|9417.7|9402.7|9417.2|9402.2|4
1630678900000|2021-09-03 14:21:40|9418.4|9403.4|9421.6|9406.6|9421.6|9406.6|9418.4|9403.4|0
1630678920000|2021-09-03 14:22:00|9419.4|9404.4|9417.2|9402.2|9421.8|9406.8|9417.2|9402.2|10
1630678950000|2021-09-03 14:22:30|9415.2|9400.2|9415.1|9400.1|9415.2|9400.2|9414.2|9399.2|25
1630678960000|2021-09-03 14:22:40|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|0
1630678980000|2021-09-03 14:23:00|9415.4|9400.4|9413.9|9398.9|9415.4|9400.4|9413.9|9398.9|2
1630678990000|2021-09-03 14:23:10|9414.9|9399.9|9410.2|9395.2|9414.9|9399.9|9409.9|9394.9|6
1630679000000|2021-09-03 14:23:20|9409.8|9394.8|9409.1|9394.1|9409.8|9394.8|9408.3|9393.3|1
1630679010000|2021-09-03 14:23:30|9409.7|9394.7|9414.5|9399.5|9414.8|9399.8|9409.7|9394.7|1
1630679020000|2021-09-03 14:23:40|9415.3|9400.3|9415.6|9400.6|9415.6|9400.6|9415.3|9400.3|0
1630679030000|2021-09-03 14:23:50|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|9415.8|9400.8|1
1630679040000|2021-09-03 14:24:00|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|11
1630679050000|2021-09-03 14:24:10|9411.9|9396.9|9411.6|9396.6|9412.1|9397.1|9411.6|9396.6|0
1630679070000|2021-09-03 14:24:30|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|1
1630679080000|2021-09-03 14:24:40|||||||||1
1630679090000|2021-09-03 14:24:50|9413.2|9398.2|9413.8|9398.8|9414.1|9399.1|9413.2|9398.2|1
1630679100000|2021-09-03 14:25:00|9414.7|9399.7|9415.2|9400.2|9416.8|9401.8|9414.7|9399.7|7
1630679110000|2021-09-03 14:25:10|9415.7|9400.7|9415.8|9400.8|9416|9401|9415.7|9400.7|0
1630679120000|2021-09-03 14:25:20|9416.1|9401.1|9417.3|9402.3|9417.7|9402.7|9416.1|9401.1|3
1630679130000|2021-09-03 14:25:30|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|1
1630679140000|2021-09-03 14:25:40|9417.2|9402.2|9410.7|9395.7|9417.2|9402.2|9410.7|9395.7|27
1630679150000|2021-09-03 14:25:50|9409.8|9394.8|9410.1|9395.1|9410.1|9395.1|9409.8|9394.8|2
1630679160000|2021-09-03 14:26:00|9411.6|9396.6|9408.6|9393.6|9411.6|9396.6|9408.6|9393.6|2
1630679170000|2021-09-03 14:26:10|9406.3|9391.3|9404.8|9389.8|9406.3|9391.3|9404.4|9389.4|9
1630679180000|2021-09-03 14:26:20|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|1
1630679190000|2021-09-03 14:26:30|9404.8|9389.8|9400.7|9385.7|9404.8|9389.8|9400.7|9385.7|1
1630679200000|2021-09-03 14:26:40|9400.2|9385.2|9401|9386|9401|9386|9399.7|9384.7|3
1630679210000|2021-09-03 14:26:50|9401.2|9386.2|9404.4|9389.4|9404.4|9389.4|9401|9386|3
1630679220000|2021-09-03 14:27:00|9404.8|9389.8|9404.5|9389.5|9404.8|9389.8|9404.5|9389.5|0
1630679250000|2021-09-03 14:27:30|||||||||3
1630679260000|2021-09-03 14:27:40|9403.8|9388.8|9405.5|9390.5|9405.5|9390.5|9403.8|9388.8|2
1630679270000|2021-09-03 14:27:50|||||||||1
1630679280000|2021-09-03 14:28:00|9406.1|9391.1|9406.6|9391.6|9406.6|9391.6|9406.1|9391.1|3
1630679290000|2021-09-03 14:28:10|9406.8|9391.8|9405|9390|9407.4|9392.4|9405|9390|19
1630679300000|2021-09-03 14:28:20|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1630679310000|2021-09-03 14:28:30|9405|9390|9405|9390|9405|9390|9405|9390|0
1630679330000|2021-09-03 14:28:50|9404.7|9389.7|9398.5|9383.5|9404.7|9389.7|9398.5|9383.5|5
1630679340000|2021-09-03 14:29:00|9398.8|9383.8|9400.5|9385.5|9400.5|9385.5|9398.8|9383.8|3
1630679370000|2021-09-03 14:29:30|9399.5|9384.5|9400.5|9385.5|9400.5|9385.5|9399.5|9384.5|3
1630679380000|2021-09-03 14:29:40|9400.2|9385.2|9398.5|9383.5|9400.2|9385.2|9398.5|9383.5|3
1630679390000|2021-09-03 14:29:50|9399|9384|9399|9384|9399|9384|9399|9384|4
1630679400000|2021-09-03 14:30:00|9398.2|9383.2|9401.2|9386.2|9401.2|9386.2|9398.2|9383.2|6
1630679410000|2021-09-03 14:30:10|9401.3|9386.3|9403.5|9388.5|9403.5|9388.5|9401.3|9386.3|3
1630679420000|2021-09-03 14:30:20|||||||||2
1630679430000|2021-09-03 14:30:30|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630679440000|2021-09-03 14:30:40|||||||||2
1630679450000|2021-09-03 14:30:50|||||||||1
1630679460000|2021-09-03 14:31:00|9404.5|9389.5|9406.1|9391.1|9406.1|9391.1|9404.5|9389.5|5
1630679470000|2021-09-03 14:31:10|9406.7|9391.7|9411|9396|9411|9396|9406.7|9391.7|9
1630679480000|2021-09-03 14:31:20|9411.3|9396.3|9413|9398|9413|9398|9411.3|9396.3|0
1630679490000|2021-09-03 14:31:30|9413.2|9398.2|9413.8|9398.8|9413.8|9398.8|9413.2|9398.2|3
1630679500000|2021-09-03 14:31:40|9414.2|9399.2|9413.2|9398.2|9414.2|9399.2|9413.2|9398.2|0
1630679510000|2021-09-03 14:31:50|9413.3|9398.3|9410.7|9395.7|9414|9399|9410.7|9395.7|10
1630679520000|2021-09-03 14:32:00|9410.6|9395.6|9410.4|9395.4|9410.6|9395.6|9410.4|9395.4|1
1630679530000|2021-09-03 14:32:10|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|3
1630679540000|2021-09-03 14:32:20|9412.1|9397.1|9411.9|9396.9|9412.4|9397.4|9411.9|9396.9|2
1630679550000|2021-09-03 14:32:30|9411.4|9396.4|9410.5|9395.5|9411.9|9396.9|9410.5|9395.5|1
1630679560000|2021-09-03 14:32:40|||||||||3
1630679580000|2021-09-03 14:33:00|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|9410.9|9395.9|3
1630679590000|2021-09-03 14:33:10|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9410.6|9395.6|1
1630679610000|2021-09-03 14:33:30|9410.5|9395.5|9403.9|9388.9|9410.5|9395.5|9403.9|9388.9|6
1630679620000|2021-09-03 14:33:40|9403.7|9388.7|9402.6|9387.6|9403.7|9388.7|9402.6|9387.6|4
1630679630000|2021-09-03 14:33:50|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|4
1630679640000|2021-09-03 14:34:00|9402.6|9387.6|9404.8|9389.8|9404.8|9389.8|9402.6|9387.6|3
1630679650000|2021-09-03 14:34:10|9405.3|9390.3|9406.1|9391.1|9406.1|9391.1|9405.3|9390.3|4
1630679660000|2021-09-03 14:34:20|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1630679670000|2021-09-03 14:34:30|9407.8|9392.8|9409.8|9394.8|9409.8|9394.8|9407.8|9392.8|0
1630679700000|2021-09-03 14:35:00|9410|9395|9407.1|9392.1|9410|9395|9406.8|9391.8|19
1630679710000|2021-09-03 14:35:10|9407.2|9392.2|9408.1|9393.1|9408.1|9393.1|9407.2|9392.2|3
1630679720000|2021-09-03 14:35:20|9408.3|9393.3|9409.8|9394.8|9410.2|9395.2|9408.3|9393.3|2
1630679730000|2021-09-03 14:35:30|9410|9395|9409.2|9394.2|9410|9395|9407.4|9392.4|5
1630679740000|2021-09-03 14:35:40|9408.3|9393.3|9406.5|9391.5|9408.3|9393.3|9406.5|9391.5|5
1630679750000|2021-09-03 14:35:50|9405.4|9390.4|9405|9390|9405.4|9390.4|9405|9390|4
1630679760000|2021-09-03 14:36:00|9404.8|9389.8|9403.7|9388.7|9404.8|9389.8|9403.7|9388.7|3
1630679800000|2021-09-03 14:36:40|9403.2|9388.2|9400.1|9385.1|9403.2|9388.2|9400.1|9385.1|3
1630679810000|2021-09-03 14:36:50|||||||||1
1630679820000|2021-09-03 14:37:00|9400.7|9385.7|9403.8|9388.8|9403.8|9388.8|9400.7|9385.7|6
1630679830000|2021-09-03 14:37:10|9403.5|9388.5|9403.2|9388.2|9403.5|9388.5|9403.2|9388.2|0
1630679840000|2021-09-03 14:37:20|9402|9387|9398.7|9383.7|9402.7|9387.7|9397.2|9382.2|15
1630679850000|2021-09-03 14:37:30|9395.3|9380.3|9395.3|9380.3|9395.7|9380.7|9395.3|9380.3|3
1630679880000|2021-09-03 14:38:00|9395.5|9380.5|9399.2|9384.2|9399.2|9384.2|9395.5|9380.5|6
1630679910000|2021-09-03 14:38:30|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1630679920000|2021-09-03 14:38:40|9395.3|9380.3|9395.5|9380.5|9395.5|9380.5|9395.3|9380.3|13
1630679930000|2021-09-03 14:38:50|9395|9380|9389.9|9374.9|9395|9380|9389.9|9374.9|2
1630679940000|2021-09-03 14:39:00|9389.4|9374.4|9394.3|9379.3|9394.3|9379.3|9389.4|9374.4|4
1630679960000|2021-09-03 14:39:20|9394.7|9379.7|9394.1|9379.1|9394.7|9379.7|9394.1|9379.1|4
1630679980000|2021-09-03 14:39:40|9391.6|9376.6|9390.5|9375.5|9391.6|9376.6|9390.5|9375.5|15
1630679990000|2021-09-03 14:39:50|9389.2|9374.2|9389.2|9374.2|9389.7|9374.7|9389.2|9374.2|12
1630680000000|2021-09-03 14:40:00|9389|9374|9390.5|9375.5|9391.1|9376.1|9389|9374|7
1630680010000|2021-09-03 14:40:10|9391.4|9376.4|9390.5|9375.5|9391.6|9376.6|9390.5|9375.5|1
1630680020000|2021-09-03 14:40:20|9390.8|9375.8|9388.5|9373.5|9390.8|9375.8|9388.5|9373.5|23
1630680030000|2021-09-03 14:40:30|9389|9374|9388.7|9373.7|9389|9374|9388.7|9373.7|18
1630680040000|2021-09-03 14:40:40|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1630680050000|2021-09-03 14:40:50|9387.6|9372.6|9387.7|9372.7|9387.7|9372.7|9387.6|9372.6|21
1630680060000|2021-09-03 14:41:00|9387.9|9372.9|9391.5|9376.5|9392.2|9377.2|9387.9|9372.9|4
1630680070000|2021-09-03 14:41:10|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|1
1630680080000|2021-09-03 14:41:20|9391.3|9376.3|9391.2|9376.2|9391.3|9376.3|9391.2|9376.2|0
1630680090000|2021-09-03 14:41:30|9387.8|9372.8|9388.2|9373.2|9388.2|9373.2|9387.8|9372.8|32
1630680100000|2021-09-03 14:41:40|9387.8|9372.8|9387.1|9372.1|9388.2|9373.2|9387|9372|30
1630680120000|2021-09-03 14:42:00|9387.3|9372.3|9387.1|9372.1|9387.3|9372.3|9386.8|9371.8|28
1630680130000|2021-09-03 14:42:10|9386.9|9371.9|9387.4|9372.4|9387.4|9372.4|9386.9|9371.9|18
1630680140000|2021-09-03 14:42:20|9387.7|9372.7|9390.6|9375.6|9390.6|9375.6|9387.7|9372.7|10
1630680150000|2021-09-03 14:42:30|9387.8|9372.8|9387.8|9372.8|9388.3|9373.3|9387.8|9372.8|4
1630680160000|2021-09-03 14:42:40|9387.2|9372.2|9392|9377|9392.3|9377.3|9387.2|9372.2|3
1630680170000|2021-09-03 14:42:50|9392.3|9377.3|9392|9377|9392.3|9377.3|9391.8|9376.8|3
1630680180000|2021-09-03 14:43:00|9388.3|9373.3|9387.2|9372.2|9389|9374|9387.2|9372.2|12
1630680190000|2021-09-03 14:43:10|9387|9372|9387.5|9372.5|9388|9373|9387|9372|7
1630680200000|2021-09-03 14:43:20|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|2
1630680210000|2021-09-03 14:43:30|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|1
1630680220000|2021-09-03 14:43:40|9389.8|9374.8|9389.7|9374.7|9391|9376|9389.5|9374.5|0
1630680230000|2021-09-03 14:43:50|9390|9375|9390.2|9375.2|9390.5|9375.5|9389.2|9374.2|0
1630680240000|2021-09-03 14:44:00|9390|9375|9391.7|9376.7|9391.7|9376.7|9390|9375|3
1630680250000|2021-09-03 14:44:10|9392|9377|9392.2|9377.2|9392.2|9377.2|9392|9377|3
1630680260000|2021-09-03 14:44:20|9391.8|9376.8|9389.7|9374.7|9391.8|9376.8|9389.7|9374.7|2
1630680270000|2021-09-03 14:44:30|9389.4|9374.4|9388.7|9373.7|9389.4|9374.4|9388.7|9373.7|0
1630680280000|2021-09-03 14:44:40|9389|9374|9389.7|9374.7|9391.2|9376.2|9389|9374|7
1630680290000|2021-09-03 14:44:50|9389.4|9374.4|9388.7|9373.7|9389.7|9374.7|9388.7|9373.7|1
1630680300000|2021-09-03 14:45:00|9389.3|9374.3|9388.7|9373.7|9389.3|9374.3|9388.7|9373.7|1
1630680320000|2021-09-03 14:45:20|9388.9|9373.9|9390.1|9375.1|9390.1|9375.1|9388.9|9373.9|5
1630680330000|2021-09-03 14:45:30|9390.3|9375.3|9391|9376|9391|9376|9390.3|9375.3|8
1630680340000|2021-09-03 14:45:40|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1630680350000|2021-09-03 14:45:50|9391.9|9376.9|9393.1|9378.1|9393.6|9378.6|9391.9|9376.9|6
1630680370000|2021-09-03 14:46:10|9392.2|9377.2|9389.6|9374.6|9392.2|9377.2|9389.6|9374.6|2
1630680380000|2021-09-03 14:46:20|9389.8|9374.8|9390.1|9375.1|9390.1|9375.1|9389.8|9374.8|6
1630680410000|2021-09-03 14:46:50|9389.8|9374.8|9389.9|9374.9|9389.9|9374.9|9389.8|9374.8|1
1630680420000|2021-09-03 14:47:00|9390.1|9375.1|9392.6|9377.6|9392.6|9377.6|9390.1|9375.1|3
1630680430000|2021-09-03 14:47:10|9392.8|9377.8|9398.7|9383.7|9398.7|9383.7|9392.8|9377.8|4
1630680440000|2021-09-03 14:47:20|9399.8|9384.8|9400.3|9385.3|9400.3|9385.3|9399.8|9384.8|2
1630680450000|2021-09-03 14:47:30|9400|9385|9399.3|9384.3|9400|9385|9399.3|9384.3|0
1630680460000|2021-09-03 14:47:40|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|2
1630680470000|2021-09-03 14:47:50|9401.3|9386.3|9400.3|9385.3|9401.3|9386.3|9396.7|9381.7|8
1630680480000|2021-09-03 14:48:00|9400.1|9385.1|9400|9385|9401|9386|9400|9385|20
1630680490000|2021-09-03 14:48:10|9396.4|9381.4|9395.3|9380.3|9396.4|9381.4|9395|9380|1
1630680500000|2021-09-03 14:48:20|9397.8|9382.8|9400.8|9385.8|9400.8|9385.8|9397.8|9382.8|22
1630680510000|2021-09-03 14:48:30|9399.3|9384.3|9399.4|9384.4|9399.4|9384.4|9398.8|9383.8|16
1630680520000|2021-09-03 14:48:40|9399.8|9384.8|9400|9385|9400|9385|9399.8|9384.8|23
1630680540000|2021-09-03 14:49:00|9399.8|9384.8|9399.9|9384.9|9399.9|9384.9|9399.1|9384.1|12
1630680550000|2021-09-03 14:49:10|9399.4|9384.4|9399.4|9384.4|9399.9|9384.9|9399.1|9384.1|16
1630680570000|2021-09-03 14:49:30|9399.2|9384.2|9396.8|9381.8|9399.2|9384.2|9396.8|9381.8|2
1630680580000|2021-09-03 14:49:40|9397.2|9382.2|9394.7|9379.7|9397.2|9382.2|9394.7|9379.7|1
1630680590000|2021-09-03 14:49:50|9394.9|9379.9|9395.6|9380.6|9395.6|9380.6|9394.9|9379.9|3
1630680600000|2021-09-03 14:50:00|9395.4|9380.4|9396.9|9381.9|9396.9|9381.9|9395.4|9380.4|2
1630680620000|2021-09-03 14:50:20|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|5
1630680640000|2021-09-03 14:50:40|9396.8|9381.8|9397.6|9382.6|9397.7|9382.7|9396.6|9381.6|2
1630680650000|2021-09-03 14:50:50|9397.9|9382.9|9401.6|9386.6|9401.6|9386.6|9397.9|9382.9|6
1630680660000|2021-09-03 14:51:00|9401.8|9386.8|9399.3|9384.3|9402.1|9387.1|9399.3|9384.3|6
1630680670000|2021-09-03 14:51:10|9398.4|9383.4|9398.1|9383.1|9398.4|9383.4|9398.1|9383.1|0
1630680690000|2021-09-03 14:51:30|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1630680710000|2021-09-03 14:51:50|||||||||1
1630680720000|2021-09-03 14:52:00|9395.6|9380.6|9398.4|9383.4|9398.4|9383.4|9395.6|9380.6|6
1630680730000|2021-09-03 14:52:10|9400.5|9385.5|9402.4|9387.4|9402.4|9387.4|9400.5|9385.5|3
1630680760000|2021-09-03 14:52:40|||||||||1
1630680770000|2021-09-03 14:52:50|||||||||4
1630680780000|2021-09-03 14:53:00|9398.9|9383.9|9398.4|9383.4|9398.9|9383.9|9398.4|9383.4|9
1630680790000|2021-09-03 14:53:10|9397.2|9382.2|9397.7|9382.7|9397.7|9382.7|9397.2|9382.2|2
1630680800000|2021-09-03 14:53:20|9397.9|9382.9|9397.7|9382.7|9397.9|9382.9|9397.2|9382.2|2
1630680810000|2021-09-03 14:53:30|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.4|9382.4|3
1630680820000|2021-09-03 14:53:40|9397.7|9382.7|9393.1|9378.1|9397.9|9382.9|9392.5|9377.5|15
1630680830000|2021-09-03 14:53:50|9392.8|9377.8|9391.5|9376.5|9392.8|9377.8|9391.4|9376.4|2
1630680840000|2021-09-03 14:54:00|9391.8|9376.8|9396.6|9381.6|9398.1|9383.1|9391.8|9376.8|6
1630680850000|2021-09-03 14:54:10|9396|9381|9396.5|9381.5|9396.6|9381.6|9395.1|9380.1|4
1630680870000|2021-09-03 14:54:30|9396.3|9381.3|9397.1|9382.1|9397.1|9382.1|9394.8|9379.8|1
1630680880000|2021-09-03 14:54:40|9397.3|9382.3|9397.6|9382.6|9397.6|9382.6|9397.3|9382.3|1
1630680890000|2021-09-03 14:54:50|||||||||1
1630680900000|2021-09-03 14:55:00|9397.9|9382.9|9398.3|9383.3|9398.3|9383.3|9397.8|9382.8|1
1630680910000|2021-09-03 14:55:10|9398.6|9383.6|9397.3|9382.3|9398.6|9383.6|9397|9382|6
1630680920000|2021-09-03 14:55:20|9397|9382|9396.5|9381.5|9397|9382|9396.5|9381.5|0
1630680930000|2021-09-03 14:55:30|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|2
1630680940000|2021-09-03 14:55:40|9395.9|9380.9|9393.5|9378.5|9395.9|9380.9|9393.5|9378.5|2
1630680950000|2021-09-03 14:55:50|||||||||3
1630680960000|2021-09-03 14:56:00|9393.3|9378.3|9393.2|9378.2|9393.3|9378.3|9392.7|9377.7|1
1630680970000|2021-09-03 14:56:10|9392.2|9377.2|9395.1|9380.1|9395.1|9380.1|9392.2|9377.2|4
1630680980000|2021-09-03 14:56:20|9394.7|9379.7|9395|9380|9395|9380|9394.7|9379.7|1
1630680990000|2021-09-03 14:56:30|9395.5|9380.5|9394.5|9379.5|9395.8|9380.8|9394.5|9379.5|1
1630681010000|2021-09-03 14:56:50|9394.7|9379.7|9395|9380|9395|9380|9394.7|9379.7|1
1630681020000|2021-09-03 14:57:00|9395.3|9380.3|9394.9|9379.9|9395.3|9380.3|9393|9378|7
1630681030000|2021-09-03 14:57:10|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|1
1630681040000|2021-09-03 14:57:20|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|1
1630681050000|2021-09-03 14:57:30|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|0
1630681060000|2021-09-03 14:57:40|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|1
1630681070000|2021-09-03 14:57:50|9396.5|9381.5|9397.9|9382.9|9398.7|9383.7|9396.5|9381.5|0
1630681080000|2021-09-03 14:58:00|9398.9|9383.9|9397.9|9382.9|9398.9|9383.9|9397.3|9382.3|1
1630681100000|2021-09-03 14:58:20|9398.2|9383.2|9399.4|9384.4|9399.4|9384.4|9398.2|9383.2|5
1630681110000|2021-09-03 14:58:30|9399.2|9384.2|9398.3|9383.3|9399.2|9384.2|9398.3|9383.3|1
1630681120000|2021-09-03 14:58:40|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1630681130000|2021-09-03 14:58:50|||||||||2
1630681140000|2021-09-03 14:59:00|9398.2|9383.2|9398.9|9383.9|9398.9|9383.9|9398.2|9383.2|1
1630681160000|2021-09-03 14:59:20|9400.1|9385.1|9399.9|9384.9|9400.9|9385.9|9399.9|9384.9|1
1630681170000|2021-09-03 14:59:30|9399.6|9384.6|9400.6|9385.6|9400.6|9385.6|9398.9|9383.9|2
1630681180000|2021-09-03 14:59:40|9400.7|9385.7|9401.2|9386.2|9401.2|9386.2|9400.7|9385.7|0
1630681190000|2021-09-03 14:59:50|9400.9|9385.9|9398.5|9383.5|9402|9387|9398.5|9383.5|2
1630681200000|2021-09-03 15:00:00|9396.9|9381.9|9395.4|9380.4|9396.9|9381.9|9395.4|9380.4|3
1630681210000|2021-09-03 15:00:10|9393.8|9378.8|9392.5|9377.5|9393.8|9378.8|9392.5|9377.5|4
1630681220000|2021-09-03 15:00:20|9395.2|9380.2|9395.4|9380.4|9395.9|9380.9|9395.2|9380.2|10
1630681230000|2021-09-03 15:00:30|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|1
1630681240000|2021-09-03 15:00:40|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|0
1630681250000|2021-09-03 15:00:50|9395.8|9380.8|9397.4|9382.4|9397.4|9382.4|9395.8|9380.8|29
1630681260000|2021-09-03 15:01:00|9397.1|9382.1|9400.8|9385.8|9400.8|9385.8|9397.1|9382.1|2
1630681270000|2021-09-03 15:01:10|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|0
1630681280000|2021-09-03 15:01:20|||||||||1
1630681290000|2021-09-03 15:01:30|9401.1|9386.1|9401.6|9386.6|9401.9|9386.9|9401.1|9386.1|1
1630681300000|2021-09-03 15:01:40|9401.9|9386.9|9401.6|9386.6|9401.9|9386.9|9401.4|9386.4|1
1630681310000|2021-09-03 15:01:50|9400.8|9385.8|9400.9|9385.9|9400.9|9385.9|9400.2|9385.2|1
1630681320000|2021-09-03 15:02:00|9401.2|9386.2|9401.7|9386.7|9401.7|9386.7|9401.2|9386.2|6
1630681330000|2021-09-03 15:02:10|9402|9387|9402|9387|9402|9387|9402|9387|0
1630681340000|2021-09-03 15:02:20|9402.2|9387.2|9401.7|9386.7|9402.2|9387.2|9401.4|9386.4|5
1630681390000|2021-09-03 15:03:10|9402|9387|9402|9387|9402|9387|9402|9387|1
1630681400000|2021-09-03 15:03:20|9402.9|9387.9|9404.3|9389.3|9404.3|9389.3|9402.9|9387.9|6
1630681410000|2021-09-03 15:03:30|9404.5|9389.5|9406.2|9391.2|9406.2|9391.2|9404.4|9389.4|15
1630681420000|2021-09-03 15:03:40|9404.4|9389.4|9406.4|9391.4|9406.4|9391.4|9404.4|9389.4|1
1630681430000|2021-09-03 15:03:50|9406.7|9391.7|9406.4|9391.4|9406.7|9391.7|9406.4|9391.4|5
1630681440000|2021-09-03 15:04:00|9405.8|9390.8|9405.7|9390.7|9405.8|9390.8|9405.5|9390.5|1
1630681450000|2021-09-03 15:04:10|9404.2|9389.2|9403.9|9388.9|9404.2|9389.2|9403.6|9388.6|8
1630681470000|2021-09-03 15:04:30|9403.5|9388.5|9403.2|9388.2|9403.5|9388.5|9403.2|9388.2|3
1630681480000|2021-09-03 15:04:40|9403|9388|9403|9388|9403|9388|9403|9388|0
1630681490000|2021-09-03 15:04:50|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1630681500000|2021-09-03 15:05:00|9402.5|9387.5|9403.5|9388.5|9403.5|9388.5|9402.5|9387.5|3
1630681510000|2021-09-03 15:05:10|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|9403.7|9388.7|1
1630681520000|2021-09-03 15:05:20|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|1
1630681530000|2021-09-03 15:05:30|9404.5|9389.5|9404.7|9389.7|9404.7|9389.7|9404.5|9389.5|1
1630681540000|2021-09-03 15:05:40|9404.4|9389.4|9403.9|9388.9|9404.4|9389.4|9403.9|9388.9|5
1630681550000|2021-09-03 15:05:50|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|0
1630681570000|2021-09-03 15:06:10|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1630681580000|2021-09-03 15:06:20|9403.6|9388.6|9401.3|9386.3|9403.6|9388.6|9401.3|9386.3|8
1630681600000|2021-09-03 15:06:40|9401.8|9386.8|9402.3|9387.3|9402.3|9387.3|9401.8|9386.8|2
1630681620000|2021-09-03 15:07:00|9402.5|9387.5|9406.8|9391.8|9406.8|9391.8|9402.5|9387.5|2
1630681630000|2021-09-03 15:07:10|9407.2|9392.2|9409.6|9394.6|9409.6|9394.6|9407.2|9392.2|10
1630681640000|2021-09-03 15:07:20|9408.4|9393.4|9405.9|9390.9|9408.4|9393.4|9405.9|9390.9|19
1630681650000|2021-09-03 15:07:30|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|0
1630681670000|2021-09-03 15:07:50|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|9406.1|9391.1|0
1630681680000|2021-09-03 15:08:00|9406.4|9391.4|9407.6|9392.6|9407.6|9392.6|9406.4|9391.4|7
1630681690000|2021-09-03 15:08:10|||||||||2
1630681710000|2021-09-03 15:08:30|||||||||3
1630681730000|2021-09-03 15:08:50|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|7
1630681740000|2021-09-03 15:09:00|9404.6|9389.6|9405.1|9390.1|9405.1|9390.1|9404.6|9389.6|0
1630681750000|2021-09-03 15:09:10|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|3
1630681780000|2021-09-03 15:09:40|9405|9390|9398.9|9383.9|9405|9390|9398.9|9383.9|54
1630681790000|2021-09-03 15:09:50|9398.5|9383.5|9400.1|9385.1|9400.1|9385.1|9398.5|9383.5|4
1630681800000|2021-09-03 15:10:00|9400.4|9385.4|9401.7|9386.7|9401.7|9386.7|9400.4|9385.4|0
1630681810000|2021-09-03 15:10:10|9402.5|9387.5|9403.3|9388.3|9403.3|9388.3|9402.5|9387.5|0
1630681830000|2021-09-03 15:10:30|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|0
1630681850000|2021-09-03 15:10:50|9404.4|9389.4|9404.5|9389.5|9404.5|9389.5|9403.5|9388.5|1
1630681860000|2021-09-03 15:11:00|9405|9390|9401.8|9386.8|9405|9390|9401.8|9386.8|13
1630681870000|2021-09-03 15:11:10|9401.1|9386.1|9400.2|9385.2|9401.1|9386.1|9400.2|9385.2|0
1630681880000|2021-09-03 15:11:20|9399.9|9384.9|9399.7|9384.7|9399.9|9384.9|9399.7|9384.7|0
1630681890000|2021-09-03 15:11:30|9399.4|9384.4|9397.7|9382.7|9399.4|9384.4|9397.7|9382.7|2
1630681900000|2021-09-03 15:11:40|9397.2|9382.2|9401.2|9386.2|9401.2|9386.2|9397.2|9382.2|3
1630681910000|2021-09-03 15:11:50|9401.9|9386.9|9402.7|9387.7|9404.2|9389.2|9401.9|9386.9|1
1630681920000|2021-09-03 15:12:00|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630681930000|2021-09-03 15:12:10|9403.5|9388.5|9403.2|9388.2|9403.5|9388.5|9403.2|9388.2|5
1630681940000|2021-09-03 15:12:20|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630681950000|2021-09-03 15:12:30|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1630681970000|2021-09-03 15:12:50|9403.2|9388.2|9403.4|9388.4|9403.4|9388.4|9403.2|9388.2|0
1630681980000|2021-09-03 15:13:00|9403.7|9388.7|9405|9390|9405|9390|9403.7|9388.7|13
1630682000000|2021-09-03 15:13:20|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|2
1630682020000|2021-09-03 15:13:40|9404.7|9389.7|9403.1|9388.1|9404.7|9389.7|9403.1|9388.1|1
1630682040000|2021-09-03 15:14:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630682050000|2021-09-03 15:14:10|9403|9388|9403|9388|9403|9388|9403|9388|0
1630682070000|2021-09-03 15:14:30|9401.4|9386.4|9400.9|9385.9|9401.4|9386.4|9400.9|9385.9|5
1630682080000|2021-09-03 15:14:40|9400.7|9385.7|9400.2|9385.2|9400.7|9385.7|9400.2|9385.2|3
1630682090000|2021-09-03 15:14:50|9399.9|9384.9|9399.7|9384.7|9399.9|9384.9|9399.7|9384.7|2
1630682100000|2021-09-03 15:15:00|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1630682120000|2021-09-03 15:15:20|9399.4|9384.4|9400.4|9385.4|9400.4|9385.4|9399.4|9384.4|2
1630682140000|2021-09-03 15:15:40|9402|9387|9402.1|9387.1|9402.2|9387.2|9402|9387|3
1630682150000|2021-09-03 15:15:50|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|1
1630682160000|2021-09-03 15:16:00|9401.1|9386.1|9401.4|9386.4|9401.4|9386.4|9401.1|9386.1|0
1630682190000|2021-09-03 15:16:30|||||||||3
1630682210000|2021-09-03 15:16:50|9401.1|9386.1|9401.4|9386.4|9401.4|9386.4|9401.1|9386.1|0
1630682260000|2021-09-03 15:17:40|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|2
1630682270000|2021-09-03 15:17:50|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|0
1630682280000|2021-09-03 15:18:00|9400.9|9385.9|9396.6|9381.6|9400.9|9385.9|9396.6|9381.6|14
1630682290000|2021-09-03 15:18:10|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|3
1630682300000|2021-09-03 15:18:20|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1630682330000|2021-09-03 15:18:50|||||||||1
1630682340000|2021-09-03 15:19:00|9397.1|9382.1|9396.5|9381.5|9397.3|9382.3|9396.2|9381.2|2
1630682350000|2021-09-03 15:19:10|9395.6|9380.6|9394.5|9379.5|9395.6|9380.6|9394.5|9379.5|0
1630682360000|2021-09-03 15:19:20|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|1
1630682400000|2021-09-03 15:20:00|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|9394.5|9379.5|0
1630682430000|2021-09-03 15:20:30|9394.3|9379.3|9394.5|9379.5|9394.5|9379.5|9394.3|9379.3|6
1630682480000|2021-09-03 15:21:20|9394.3|9379.3|9394.5|9379.5|9394.5|9379.5|9394.3|9379.3|1
1630682490000|2021-09-03 15:21:30|||||||||1
1630682500000|2021-09-03 15:21:40|9394.9|9379.9|9395.5|9380.5|9395.5|9380.5|9394.9|9379.9|5
1630682510000|2021-09-03 15:21:50|9395.8|9380.8|9396.9|9381.9|9396.9|9381.9|9395.8|9380.8|1
1630682520000|2021-09-03 15:22:00|9396.7|9381.7|9396.5|9381.5|9397.7|9382.7|9396.4|9381.4|1
1630682530000|2021-09-03 15:22:10|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|0
1630682540000|2021-09-03 15:22:20|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|3
1630682560000|2021-09-03 15:22:40|||||||||2
1630682580000|2021-09-03 15:23:00|9397.5|9382.5|9397|9382|9397.5|9382.5|9396.7|9381.7|5
1630682590000|2021-09-03 15:23:10|9396.7|9381.7|9397|9382|9397|9382|9396.7|9381.7|1
1630682610000|2021-09-03 15:23:30|9397.7|9382.7|9395.8|9380.8|9397.7|9382.7|9395.5|9380.5|2
1630682620000|2021-09-03 15:23:40|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|0
1630682680000|2021-09-03 15:24:40|9397.6|9382.6|9398.8|9383.8|9398.8|9383.8|9397.6|9382.6|2
1630682700000|2021-09-03 15:25:00|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|0
1630682710000|2021-09-03 15:25:10|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|2
1630682730000|2021-09-03 15:25:30|||||||||5
1630682740000|2021-09-03 15:25:40|||||||||30
1630682750000|2021-09-03 15:25:50|9399.2|9384.2|9399.1|9384.1|9399.2|9384.2|9398.6|9383.6|5
1630682760000|2021-09-03 15:26:00|9399.4|9384.4|9399.8|9384.8|9399.8|9384.8|9399.4|9384.4|0
1630682780000|2021-09-03 15:26:20|9401.2|9386.2|9403.1|9388.1|9403.1|9388.1|9401.2|9386.2|2
1630682800000|2021-09-03 15:26:40|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1630682810000|2021-09-03 15:26:50|9404|9389|9405.1|9390.1|9405.1|9390.1|9402.5|9387.5|19
1630682820000|2021-09-03 15:27:00|||||||||2
1630682830000|2021-09-03 15:27:10|||||||||2
1630682840000|2021-09-03 15:27:20|9406.8|9391.8|9407.1|9392.1|9407.1|9392.1|9406.8|9391.8|24
1630682850000|2021-09-03 15:27:30|9408.2|9393.2|9407.7|9392.7|9408.2|9393.2|9407.4|9392.4|22
1630682870000|2021-09-03 15:27:50|9408.1|9393.1|9407.7|9392.7|9408.1|9393.1|9407.7|9392.7|1
1630682880000|2021-09-03 15:28:00|9408.4|9393.4|9408.1|9393.1|9408.4|9393.4|9408.1|9393.1|3
1630682940000|2021-09-03 15:29:00|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|0
1630682960000|2021-09-03 15:29:20|9408.2|9393.2|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|3
1630683000000|2021-09-03 15:30:00|9408.1|9393.1|9406.2|9391.2|9408.2|9393.2|9405.9|9390.9|2
1630683010000|2021-09-03 15:30:10|9406.6|9391.6|9407.7|9392.7|9407.7|9392.7|9406.6|9391.6|2
1630683060000|2021-09-03 15:31:00|9405.9|9390.9|9406.2|9391.2|9406.2|9391.2|9405.9|9390.9|1
1630683070000|2021-09-03 15:31:10|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|6
1630683090000|2021-09-03 15:31:30|9406.1|9391.1|9404.7|9389.7|9406.1|9391.1|9403.6|9388.6|8
1630683120000|2021-09-03 15:32:00|9404.6|9389.6|9405.1|9390.1|9405.1|9390.1|9404.6|9389.6|0
1630683160000|2021-09-03 15:32:40|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|1
1630683180000|2021-09-03 15:33:00|9406.2|9391.2|9404.3|9389.3|9406.2|9391.2|9404.3|9389.3|1
1630683190000|2021-09-03 15:33:10|9403.4|9388.4|9402.7|9387.7|9403.4|9388.4|9402.7|9387.7|1
1630683210000|2021-09-03 15:33:30|||||||||1
1630683220000|2021-09-03 15:33:40|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1630683230000|2021-09-03 15:33:50|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|7
1630683260000|2021-09-03 15:34:20|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|3
1630683270000|2021-09-03 15:34:30|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|6
1630683280000|2021-09-03 15:34:40|9399.9|9384.9|9400.1|9385.1|9400.1|9385.1|9399.3|9384.3|2
1630683290000|2021-09-03 15:34:50|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|0
1630683320000|2021-09-03 15:35:20|||||||||1
1630683330000|2021-09-03 15:35:30|||||||||1
1630683350000|2021-09-03 15:35:50|||||||||7
1630683360000|2021-09-03 15:36:00|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1630683370000|2021-09-03 15:36:10|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|1
1630683380000|2021-09-03 15:36:20|||||||||1
1630683390000|2021-09-03 15:36:30|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|3
1630683400000|2021-09-03 15:36:40|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1630683410000|2021-09-03 15:36:50|9399.1|9384.1|9399.4|9384.4|9400.1|9385.1|9399.1|9384.1|0
1630683420000|2021-09-03 15:37:00|9399.6|9384.6|9399.5|9384.5|9399.6|9384.6|9399.3|9384.3|7
1630683430000|2021-09-03 15:37:10|9399|9384|9399.3|9384.3|9399.3|9384.3|9399|9384|13
1630683440000|2021-09-03 15:37:20|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|2
1630683460000|2021-09-03 15:37:40|9400.8|9385.8|9401.6|9386.6|9401.6|9386.6|9400.8|9385.8|8
1630683480000|2021-09-03 15:38:00|||||||||2
1630683500000|2021-09-03 15:38:20|||||||||4
1630683530000|2021-09-03 15:38:50|||||||||1
1630683540000|2021-09-03 15:39:00|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|0
1630683550000|2021-09-03 15:39:10|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|0
1630683600000|2021-09-03 15:40:00|9401.4|9386.4|9400.3|9385.3|9401.4|9386.4|9399|9384|6
1630683610000|2021-09-03 15:40:10|9400.2|9385.2|9400|9385|9400.2|9385.2|9400|9385|0
1630683620000|2021-09-03 15:40:20|9400.3|9385.3|9400.5|9385.5|9400.8|9385.8|9400.3|9385.3|2
1630683640000|2021-09-03 15:40:40|9401|9386|9401|9386|9401|9386|9401|9386|4
1630683660000|2021-09-03 15:41:00|9401.1|9386.1|9401.3|9386.3|9401.3|9386.3|9401.1|9386.1|2
1630683680000|2021-09-03 15:41:20|9399|9384|9399|9384|9399|9384|9399|9384|5
1630683700000|2021-09-03 15:41:40|9400.2|9385.2|9400.6|9385.6|9400.6|9385.6|9400.2|9385.2|2
1630683710000|2021-09-03 15:41:50|9400.1|9385.1|9398.7|9383.7|9400.1|9385.1|9398.7|9383.7|3
1630683720000|2021-09-03 15:42:00|9399|9384|9399.3|9384.3|9399.3|9384.3|9399|9384|10
1630683730000|2021-09-03 15:42:10|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|0
1630683740000|2021-09-03 15:42:20|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|9399.7|9384.7|4
1630683770000|2021-09-03 15:42:50|9399|9384|9399|9384|9399|9384|9399|9384|3
1630683780000|2021-09-03 15:43:00|9398.2|9383.2|9397.9|9382.9|9398.2|9383.2|9397.9|9382.9|2
1630683790000|2021-09-03 15:43:10|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1630683810000|2021-09-03 15:43:30|9398|9383|9398.2|9383.2|9398.2|9383.2|9398|9383|0
1630683820000|2021-09-03 15:43:40|9398.5|9383.5|9397.5|9382.5|9398.5|9383.5|9397.5|9382.5|0
1630683830000|2021-09-03 15:43:50|||||||||1
1630683850000|2021-09-03 15:44:10|9397.2|9382.2|9398|9383|9398|9383|9397|9382|4
1630683890000|2021-09-03 15:44:50|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|0
1630683900000|2021-09-03 15:45:00|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1630683910000|2021-09-03 15:45:10|9399|9384|9398.5|9383.5|9399|9384|9398.5|9383.5|1
1630683920000|2021-09-03 15:45:20|9398.8|9383.8|9398.3|9383.3|9399|9384|9397.7|9382.7|9
1630683930000|2021-09-03 15:45:30|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|4
1630683940000|2021-09-03 15:45:40|||||||||1
1630683990000|2021-09-03 15:46:30|9398.3|9383.3|9398.1|9383.1|9398.3|9383.3|9398.1|9383.1|0
1630684020000|2021-09-03 15:47:00|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1630684030000|2021-09-03 15:47:10|9398.5|9383.5|9398|9383|9398.5|9383.5|9398|9383|0
1630684060000|2021-09-03 15:47:40|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|5
1630684080000|2021-09-03 15:48:00|9398.9|9383.9|9399|9384|9399.1|9384.1|9398.8|9383.8|0
1630684090000|2021-09-03 15:48:10|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|1
1630684110000|2021-09-03 15:48:30|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|1
1630684120000|2021-09-03 15:48:40|9399.6|9384.6|9399.1|9384.1|9399.6|9384.6|9399.1|9384.1|1
1630684130000|2021-09-03 15:48:50|9398.8|9383.8|9399|9384|9399|9384|9398.8|9383.8|0
1630684150000|2021-09-03 15:49:10|9398.7|9383.7|9398.5|9383.5|9398.7|9383.7|9398.5|9383.5|0
1630684160000|2021-09-03 15:49:20|9396.5|9381.5|9396.7|9381.7|9397.2|9382.2|9396.5|9381.5|8
1630684170000|2021-09-03 15:49:30|9397|9382|9396.6|9381.6|9397.7|9382.7|9396.6|9381.6|6
1630684180000|2021-09-03 15:49:40|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1630684200000|2021-09-03 15:50:00|9397|9382|9398|9383|9398|9383|9396.7|9381.7|7
1630684210000|2021-09-03 15:50:10|9397.7|9382.7|9397.5|9382.5|9397.7|9382.7|9397.5|9382.5|4
1630684260000|2021-09-03 15:51:00|||||||||4
1630684270000|2021-09-03 15:51:10|||||||||2
1630684280000|2021-09-03 15:51:20|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399|9384|2
1630684300000|2021-09-03 15:51:40|9399|9384|9399|9384|9399|9384|9399|9384|0
1630684310000|2021-09-03 15:51:50|9398.2|9383.2|9397.2|9382.2|9398.2|9383.2|9397.2|9382.2|16
1630684320000|2021-09-03 15:52:00|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|6
1630684330000|2021-09-03 15:52:10|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|9397.2|9382.2|0
1630684340000|2021-09-03 15:52:20|||||||||1
1630684350000|2021-09-03 15:52:30|||||||||1
1630684360000|2021-09-03 15:52:40|||||||||4
1630684380000|2021-09-03 15:53:00|9397.7|9382.7|9397|9382|9397.7|9382.7|9397|9382|1
1630684390000|2021-09-03 15:53:10|9396.4|9381.4|9395.3|9380.3|9396.5|9381.5|9395.3|9380.3|9
1630684410000|2021-09-03 15:53:30|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|5
1630684420000|2021-09-03 15:53:40|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393|9378|11
1630684430000|2021-09-03 15:53:50|9393|9378|9393|9378|9393|9378|9393|9378|0
1630684440000|2021-09-03 15:54:00|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|1
1630684450000|2021-09-03 15:54:10|9393.7|9378.7|9395|9380|9395|9380|9393.7|9378.7|3
1630684460000|2021-09-03 15:54:20|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|2
1630684470000|2021-09-03 15:54:30|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|4
1630684530000|2021-09-03 15:55:30|9395|9380|9395|9380|9395|9380|9395|9380|1
1630684550000|2021-09-03 15:55:50|9394.1|9379.1|9393.9|9378.9|9394.1|9379.1|9393.5|9378.5|43
1630684560000|2021-09-03 15:56:00|9394.1|9379.1|9394.9|9379.9|9395.1|9380.1|9393.8|9378.8|7
1630684570000|2021-09-03 15:56:10|9394.8|9379.8|9393.2|9378.2|9395.1|9380.1|9393.2|9378.2|3
1630684580000|2021-09-03 15:56:20|9393.7|9378.7|9393.2|9378.2|9393.7|9378.7|9393.2|9378.2|1
1630684590000|2021-09-03 15:56:30|9393.5|9378.5|9393.2|9378.2|9393.5|9378.5|9393.2|9378.2|0
1630684600000|2021-09-03 15:56:40|9393.5|9378.5|9393.7|9378.7|9393.7|9378.7|9393.2|9378.2|0
1630684610000|2021-09-03 15:56:50|9393.5|9378.5|9393.2|9378.2|9393.5|9378.5|9393.2|9378.2|1
1630684620000|2021-09-03 15:57:00|9393.5|9378.5|9393.2|9378.2|9393.7|9378.7|9393.2|9378.2|0
1630684640000|2021-09-03 15:57:20|9393|9378|9393|9378|9393|9378|9393|9378|26
1630684650000|2021-09-03 15:57:30|9393.3|9378.3|9392.7|9377.7|9393.5|9378.5|9392.7|9377.7|0
1630684700000|2021-09-03 15:58:20|9393.1|9378.1|9393.8|9378.8|9393.8|9378.8|9393.1|9378.1|8
1630684710000|2021-09-03 15:58:30|9393.2|9378.2|9393.3|9378.3|9393.3|9378.3|9393.1|9378.1|1
1630684740000|2021-09-03 15:59:00|9393.9|9378.9|9396.8|9381.8|9396.8|9381.8|9393.9|9378.9|6
1630684750000|2021-09-03 15:59:10|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|2
1630684770000|2021-09-03 15:59:30|9396.3|9381.3|9394.2|9379.2|9396.3|9381.3|9394.2|9379.2|7
1630684780000|2021-09-03 15:59:40|9394|9379|9394|9379|9394|9379|9394|9379|0
1630684820000|2021-09-03 16:00:20|9393.7|9378.7|9393.5|9378.5|9393.7|9378.7|9393.5|9378.5|1
1630684830000|2021-09-03 16:00:30|9394.3|9379.3|9394.5|9379.5|9394.5|9379.5|9394.3|9379.3|1
1630684860000|2021-09-03 16:01:00|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1630684870000|2021-09-03 16:01:10|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1630684880000|2021-09-03 16:01:20|9394.8|9379.8|9395.2|9380.2|9395.2|9380.2|9394.8|9379.8|3
1630684900000|2021-09-03 16:01:40|9394.8|9379.8|9394.2|9379.2|9394.8|9379.8|9394.2|9379.2|2
1630684910000|2021-09-03 16:01:50|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9392.7|9377.7|11
1630684920000|2021-09-03 16:02:00|9393.2|9378.2|9392.9|9377.9|9393.2|9378.2|9392.9|9377.9|1
1630684930000|2021-09-03 16:02:10|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1630684950000|2021-09-03 16:02:30|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|0
1630684970000|2021-09-03 16:02:50|||||||||1
1630684980000|2021-09-03 16:03:00|9392.2|9377.2|9392.2|9377.2|9392.5|9377.5|9392.2|9377.2|7
1630684990000|2021-09-03 16:03:10|||||||||2
1630685040000|2021-09-03 16:04:00|9392|9377|9392.8|9377.8|9393.9|9378.9|9392|9377|16
1630685060000|2021-09-03 16:04:20|9393.2|9378.2|9393.5|9378.5|9393.5|9378.5|9393|9378|3
1630685080000|2021-09-03 16:04:40|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|0
1630685090000|2021-09-03 16:04:50|9393.1|9378.1|9392.8|9377.8|9393.1|9378.1|9392.5|9377.5|1
1630685100000|2021-09-03 16:05:00|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|9392.5|9377.5|0
1630685110000|2021-09-03 16:05:10|9392|9377|9392.8|9377.8|9392.8|9377.8|9392|9377|11
1630685130000|2021-09-03 16:05:30|9393.1|9378.1|9393.3|9378.3|9393.3|9378.3|9393.1|9378.1|0
1630685140000|2021-09-03 16:05:40|||||||||3
1630685160000|2021-09-03 16:06:00|9393.5|9378.5|9393.3|9378.3|9393.5|9378.5|9393.3|9378.3|1
1630685200000|2021-09-03 16:06:40|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|0
1630685210000|2021-09-03 16:06:50|||||||||1
1630685270000|2021-09-03 16:07:50|||||||||1
1630685280000|2021-09-03 16:08:00|9393.2|9378.2|9392.7|9377.7|9393.2|9378.2|9392.7|9377.7|2
1630685290000|2021-09-03 16:08:10|||||||||4
1630685300000|2021-09-03 16:08:20|9393|9378|9393.5|9378.5|9393.5|9378.5|9393|9378|2
1630685340000|2021-09-03 16:09:00|||||||||2
1630685390000|2021-09-03 16:09:50|9393.9|9378.9|9394.5|9379.5|9394.5|9379.5|9393.9|9378.9|1
1630685400000|2021-09-03 16:10:00|9395.1|9380.1|9395.4|9380.4|9395.4|9380.4|9395.1|9380.1|2
1630685410000|2021-09-03 16:10:10|9395.9|9380.9|9396.1|9381.1|9396.1|9381.1|9395.9|9380.9|0
1630685420000|2021-09-03 16:10:20|9397.1|9382.1|9397.9|9382.9|9397.9|9382.9|9397.1|9382.1|3
1630685430000|2021-09-03 16:10:30|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630685450000|2021-09-03 16:10:50|||||||||1
1630685460000|2021-09-03 16:11:00|9397.6|9382.6|9397.1|9382.1|9397.6|9382.6|9397.1|9382.1|1
1630685480000|2021-09-03 16:11:20|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1630685510000|2021-09-03 16:11:50|9396.4|9381.4|9395.8|9380.8|9396.4|9381.4|9395.8|9380.8|1
1630685530000|2021-09-03 16:12:10|9396|9381|9396|9381|9396|9381|9396|9381|0
1630685540000|2021-09-03 16:12:20|||||||||4
1630685550000|2021-09-03 16:12:30|||||||||3
1630685560000|2021-09-03 16:12:40|||||||||1
1630685580000|2021-09-03 16:13:00|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1630685610000|2021-09-03 16:13:30|||||||||1
1630685620000|2021-09-03 16:13:40|9396|9381|9396|9381|9396|9381|9396|9381|3
1630685650000|2021-09-03 16:14:10|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1630685690000|2021-09-03 16:14:50|9395.5|9380.5|9394.7|9379.7|9395.5|9380.5|9394.7|9379.7|4
1630685710000|2021-09-03 16:15:10|9394.1|9379.1|9393.7|9378.7|9394.1|9379.1|9393.7|9378.7|1
1630685720000|2021-09-03 16:15:20|||||||||1
1630685730000|2021-09-03 16:15:30|9393.9|9378.9|9394.2|9379.2|9394.2|9379.2|9393.7|9378.7|1
1630685740000|2021-09-03 16:15:40|9394.7|9379.7|9396.5|9381.5|9396.5|9381.5|9394.7|9379.7|2
1630685760000|2021-09-03 16:16:00|9396.8|9381.8|9398.1|9383.1|9398.1|9383.1|9396.8|9381.8|5
1630685770000|2021-09-03 16:16:10|9397.8|9382.8|9398.3|9383.3|9398.3|9383.3|9397.8|9382.8|3
1630685780000|2021-09-03 16:16:20|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|3
1630685840000|2021-09-03 16:17:20|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|3
1630685870000|2021-09-03 16:17:50|9397.3|9382.3|9397.5|9382.5|9397.5|9382.5|9397.3|9382.3|0
1630685880000|2021-09-03 16:18:00|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|13
1630685890000|2021-09-03 16:18:10|9398.5|9383.5|9396.8|9381.8|9398.5|9383.5|9396.8|9381.8|2
1630685920000|2021-09-03 16:18:40|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|1
1630685930000|2021-09-03 16:18:50|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|2
1630685940000|2021-09-03 16:19:00|9398.6|9383.6|9397.3|9382.3|9398.6|9383.6|9396.3|9381.3|9
1630685960000|2021-09-03 16:19:20|||||||||1
1630685990000|2021-09-03 16:19:50|9396.7|9381.7|9396.3|9381.3|9396.7|9381.7|9396.3|9381.3|0
1630686000000|2021-09-03 16:20:00|||||||||1
1630686010000|2021-09-03 16:20:10|9396.6|9381.6|9397.6|9382.6|9397.6|9382.6|9396.6|9381.6|0
1630686020000|2021-09-03 16:20:20|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|3
1630686040000|2021-09-03 16:20:40|9398|9383|9398|9383|9398|9383|9398|9383|0
1630686050000|2021-09-03 16:20:50|||||||||4
1630686060000|2021-09-03 16:21:00|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|6
1630686070000|2021-09-03 16:21:10|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1630686080000|2021-09-03 16:21:20|||||||||1
1630686100000|2021-09-03 16:21:40|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1630686110000|2021-09-03 16:21:50|9398.3|9383.3|9397.8|9382.8|9398.3|9383.3|9397.8|9382.8|1
1630686120000|2021-09-03 16:22:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630686150000|2021-09-03 16:22:30|9397.9|9382.9|9398.5|9383.5|9398.7|9383.7|9397.9|9382.9|11
1630686160000|2021-09-03 16:22:40|9397.4|9382.4|9395.8|9380.8|9397.4|9382.4|9395.8|9380.8|3
1630686170000|2021-09-03 16:22:50|9396.2|9381.2|9393.8|9378.8|9396.2|9381.2|9393.7|9378.7|6
1630686180000|2021-09-03 16:23:00|||||||||1
1630686190000|2021-09-03 16:23:10|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|1
1630686200000|2021-09-03 16:23:20|9393.2|9378.2|9393.3|9378.3|9393.3|9378.3|9393.2|9378.2|1
1630686220000|2021-09-03 16:23:40|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|9393.8|9378.8|0
1630686230000|2021-09-03 16:23:50|9393.7|9378.7|9393.3|9378.3|9393.7|9378.7|9393.3|9378.3|2
1630686280000|2021-09-03 16:24:40|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1630686290000|2021-09-03 16:24:50|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|2
1630686300000|2021-09-03 16:25:00|9392.2|9377.2|9392.7|9377.7|9392.7|9377.7|9391.9|9376.9|4
1630686330000|2021-09-03 16:25:30|||||||||1
1630686360000|2021-09-03 16:26:00|9393|9378|9393.2|9378.2|9393.2|9378.2|9393|9378|0
1630686380000|2021-09-03 16:26:20|9393|9378|9392.6|9377.6|9393|9378|9392.6|9377.6|2
1630686390000|2021-09-03 16:26:30|||||||||2
1630686420000|2021-09-03 16:27:00|||||||||2
1630686430000|2021-09-03 16:27:10|||||||||1
1630686440000|2021-09-03 16:27:20|9393.8|9378.8|9396.1|9381.1|9396.1|9381.1|9393.8|9378.8|7
1630686460000|2021-09-03 16:27:40|9396.4|9381.4|9396.6|9381.6|9396.6|9381.6|9396.4|9381.4|1
1630686470000|2021-09-03 16:27:50|9397.1|9382.1|9396.6|9381.6|9397.1|9382.1|9396.6|9381.6|0
1630686480000|2021-09-03 16:28:00|9397.2|9382.2|9397.2|9382.2|9397.5|9382.5|9397.2|9382.2|6
1630686530000|2021-09-03 16:28:50|9397.5|9382.5|9397.2|9382.2|9397.5|9382.5|9397.2|9382.2|0
1630686550000|2021-09-03 16:29:10|9397|9382|9397|9382|9397|9382|9397|9382|1
1630686560000|2021-09-03 16:29:20|9397.5|9382.5|9398.4|9383.4|9399|9384|9397.5|9382.5|26
1630686570000|2021-09-03 16:29:30|9398|9383|9398.3|9383.3|9398.4|9383.4|9397|9382|29
1630686580000|2021-09-03 16:29:40|9399|9384|9400|9385|9400|9385|9399|9384|5
1630686600000|2021-09-03 16:30:00|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9399.1|9384.1|13
1630686610000|2021-09-03 16:30:10|9399.8|9384.8|9400.6|9385.6|9400.8|9385.8|9399.8|9384.8|6
1630686620000|2021-09-03 16:30:20|9400.1|9385.1|9400.2|9385.2|9400.2|9385.2|9400.1|9385.1|4
1630686630000|2021-09-03 16:30:30|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1630686640000|2021-09-03 16:30:40|9399.5|9384.5|9398.9|9383.9|9399.5|9384.5|9398.7|9383.7|7
1630686660000|2021-09-03 16:31:00|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|7
1630686670000|2021-09-03 16:31:10|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1630686690000|2021-09-03 16:31:30|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|1
1630686700000|2021-09-03 16:31:40|9397.9|9382.9|9398.1|9383.1|9398.1|9383.1|9397.9|9382.9|0
1630686710000|2021-09-03 16:31:50|||||||||2
1630686720000|2021-09-03 16:32:00|9397.5|9382.5|9396.4|9381.4|9397.5|9382.5|9396.4|9381.4|1
1630686750000|2021-09-03 16:32:30|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1630686760000|2021-09-03 16:32:40|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|4
1630686770000|2021-09-03 16:32:50|9398.6|9383.6|9398|9383|9398.6|9383.6|9398|9383|6
1630686780000|2021-09-03 16:33:00|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|3
1630686790000|2021-09-03 16:33:10|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1630686810000|2021-09-03 16:33:30|||||||||1
1630686820000|2021-09-03 16:33:40|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|4
1630686840000|2021-09-03 16:34:00|9398|9383|9398.8|9383.8|9398.8|9383.8|9398|9383|2
1630686850000|2021-09-03 16:34:10|9399.1|9384.1|9398.6|9383.6|9399.1|9384.1|9398.6|9383.6|5
1630686860000|2021-09-03 16:34:20|||||||||1
1630686870000|2021-09-03 16:34:30|9398.3|9383.3|9397.8|9382.8|9398.3|9383.3|9397.8|9382.8|0
1630686880000|2021-09-03 16:34:40|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|0
1630686890000|2021-09-03 16:34:50|||||||||1
1630686900000|2021-09-03 16:35:00|||||||||4
1630686920000|2021-09-03 16:35:20|9397.1|9382.1|9395.6|9380.6|9397.1|9382.1|9395.3|9380.3|3
1630686930000|2021-09-03 16:35:30|9395.3|9380.3|9394.8|9379.8|9395.3|9380.3|9394.8|9379.8|0
1630686940000|2021-09-03 16:35:40|9394.5|9379.5|9393.8|9378.8|9394.5|9379.5|9393.8|9378.8|0
1630686970000|2021-09-03 16:36:10|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|9393.5|9378.5|1
1630686980000|2021-09-03 16:36:20|9393.1|9378.1|9395.6|9380.6|9395.6|9380.6|9393.1|9378.1|2
1630686990000|2021-09-03 16:36:30|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|9397.6|9382.6|13
1630687000000|2021-09-03 16:36:40|9398.1|9383.1|9399.7|9384.7|9399.7|9384.7|9398.1|9383.1|1
1630687010000|2021-09-03 16:36:50|9400.2|9385.2|9400.7|9385.7|9400.7|9385.7|9400.2|9385.2|0
1630687020000|2021-09-03 16:37:00|9401|9386|9400.4|9385.4|9401|9386|9400.4|9385.4|0
1630687030000|2021-09-03 16:37:10|9400.2|9385.2|9400.7|9385.7|9400.7|9385.7|9400.2|9385.2|1
1630687040000|2021-09-03 16:37:20|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|1
1630687050000|2021-09-03 16:37:30|9400.9|9385.9|9401.1|9386.1|9401.1|9386.1|9400.9|9385.9|0
1630687060000|2021-09-03 16:37:40|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|3
1630687080000|2021-09-03 16:38:00|9400.6|9385.6|9402|9387|9402|9387|9400.6|9385.6|6
1630687090000|2021-09-03 16:38:10|9402.2|9387.2|9402.8|9387.8|9402.8|9387.8|9402.2|9387.2|2
1630687100000|2021-09-03 16:38:20|9403.3|9388.3|9402.8|9387.8|9403.3|9388.3|9402.8|9387.8|0
1630687110000|2021-09-03 16:38:30|||||||||1
1630687140000|2021-09-03 16:39:00|9403.3|9388.3|9403.2|9388.2|9403.3|9388.3|9403|9388|0
1630687150000|2021-09-03 16:39:10|9402.7|9387.7|9401.7|9386.7|9403.2|9388.2|9401.7|9386.7|6
1630687180000|2021-09-03 16:39:40|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|9402.2|9387.2|0
1630687190000|2021-09-03 16:39:50|||||||||2
1630687200000|2021-09-03 16:40:00|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|1
1630687230000|2021-09-03 16:40:30|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|1
1630687240000|2021-09-03 16:40:40|9401.2|9386.2|9401|9386|9401.2|9386.2|9401|9386|0
1630687270000|2021-09-03 16:41:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|5
1630687320000|2021-09-03 16:42:00|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|9403.2|9388.2|0
1630687330000|2021-09-03 16:42:10|9402.3|9387.3|9401.7|9386.7|9402.3|9387.3|9401.7|9386.7|5
1630687340000|2021-09-03 16:42:20|9402|9387|9402|9387|9402|9387|9402|9387|3
1630687350000|2021-09-03 16:42:30|9401.7|9386.7|9402|9387|9402.3|9387.3|9401.7|9386.7|1
1630687360000|2021-09-03 16:42:40|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|9401.7|9386.7|0
1630687380000|2021-09-03 16:43:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1630687410000|2021-09-03 16:43:30|||||||||1
1630687470000|2021-09-03 16:44:30|||||||||4
1630687510000|2021-09-03 16:45:10|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405|9390|13
1630687530000|2021-09-03 16:45:30|||||||||1
1630687550000|2021-09-03 16:45:50|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|14
1630687560000|2021-09-03 16:46:00|||||||||1
1630687570000|2021-09-03 16:46:10|9405.4|9390.4|9406.8|9391.8|9406.8|9391.8|9405.4|9390.4|4
1630687580000|2021-09-03 16:46:20|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|0
1630687610000|2021-09-03 16:46:50|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|7
1630687620000|2021-09-03 16:47:00|9405.2|9390.2|9400|9385|9405.2|9390.2|9399.5|9384.5|18
1630687630000|2021-09-03 16:47:10|9400.3|9385.3|9399.2|9384.2|9400.6|9385.6|9399.2|9384.2|0
1630687640000|2021-09-03 16:47:20|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|2
1630687650000|2021-09-03 16:47:30|9401|9386|9401.2|9386.2|9401.2|9386.2|9401|9386|3
1630687660000|2021-09-03 16:47:40|9401|9386|9400.6|9385.6|9401|9386|9400.6|9385.6|4
1630687670000|2021-09-03 16:47:50|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|1
1630687680000|2021-09-03 16:48:00|9399.6|9384.6|9400|9385|9400|9385|9399.6|9384.6|4
1630687690000|2021-09-03 16:48:10|||||||||2
1630687700000|2021-09-03 16:48:20|||||||||1
1630687720000|2021-09-03 16:48:40|9399.6|9384.6|9399.8|9384.8|9399.8|9384.8|9399.6|9384.6|0
1630687730000|2021-09-03 16:48:50|9399.6|9384.6|9398.8|9383.8|9399.6|9384.6|9398.8|9383.8|4
1630687760000|2021-09-03 16:49:20|9397.8|9382.8|9398.8|9383.8|9398.8|9383.8|9397.8|9382.8|0
1630687790000|2021-09-03 16:49:50|9398.4|9383.4|9397.8|9382.8|9398.4|9383.4|9397.8|9382.8|2
1630687800000|2021-09-03 16:50:00|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1630687860000|2021-09-03 16:51:00|9398.1|9383.1|9398.2|9383.2|9398.3|9383.3|9398|9383|4
1630687890000|2021-09-03 16:51:30|9398|9383|9398.1|9383.1|9398.3|9383.3|9398|9383|8
1630687920000|2021-09-03 16:52:00|9398.3|9383.3|9398.1|9383.1|9398.3|9383.3|9398.1|9383.1|2
1630687950000|2021-09-03 16:52:30|||||||||1
1630687970000|2021-09-03 16:52:50|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1630687980000|2021-09-03 16:53:00|||||||||2
1630687990000|2021-09-03 16:53:10|9398|9383|9397.8|9382.8|9398|9383|9397.8|9382.8|4
1630688010000|2021-09-03 16:53:30|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9
1630688020000|2021-09-03 16:53:40|9399.8|9384.8|9399.4|9384.4|9399.9|9384.9|9399.4|9384.4|0
1630688030000|2021-09-03 16:53:50|||||||||4
1630688040000|2021-09-03 16:54:00|9399.8|9384.8|9401.8|9386.8|9401.8|9386.8|9399.8|9384.8|2
1630688050000|2021-09-03 16:54:10|9402.6|9387.6|9402.9|9387.9|9403.3|9388.3|9402.6|9387.6|5
1630688060000|2021-09-03 16:54:20|9402.6|9387.6|9402.3|9387.3|9402.6|9387.6|9402.3|9387.3|0
1630688080000|2021-09-03 16:54:40|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|3
1630688090000|2021-09-03 16:54:50|9403.3|9388.3|9403.6|9388.6|9403.6|9388.6|9403|9388|2
1630688100000|2021-09-03 16:55:00|9403.8|9388.8|9403.3|9388.3|9403.8|9388.8|9403.3|9388.3|0
1630688150000|2021-09-03 16:55:50|9402.8|9387.8|9403.1|9388.1|9403.1|9388.1|9402.8|9387.8|1
1630688160000|2021-09-03 16:56:00|9403.3|9388.3|9403.9|9388.9|9403.9|9388.9|9403.3|9388.3|1
1630688170000|2021-09-03 16:56:10|9403.6|9388.6|9402.9|9387.9|9403.6|9388.6|9402.9|9387.9|1
1630688180000|2021-09-03 16:56:20|9402.4|9387.4|9401.6|9386.6|9402.4|9387.4|9401.6|9386.6|1
1630688190000|2021-09-03 16:56:30|9401.9|9386.9|9401.8|9386.8|9401.9|9386.9|9401.8|9386.8|0
1630688200000|2021-09-03 16:56:40|9401.3|9386.3|9401.8|9386.8|9401.8|9386.8|9401.3|9386.3|1
1630688220000|2021-09-03 16:57:00|9402|9387|9402.8|9387.8|9402.8|9387.8|9402|9387|2
1630688260000|2021-09-03 16:57:40|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|2
1630688270000|2021-09-03 16:57:50|9404.1|9389.1|9403.9|9388.9|9404.1|9389.1|9403.9|9388.9|4
1630688320000|2021-09-03 16:58:40|9404.4|9389.4|9404.4|9389.4|9405.4|9390.4|9404.4|9389.4|3
1630688330000|2021-09-03 16:58:50|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630688340000|2021-09-03 16:59:00|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|2
1630688370000|2021-09-03 16:59:30|9403.8|9388.8|9404.4|9389.4|9404.4|9389.4|9403.8|9388.8|2
1630688380000|2021-09-03 16:59:40|9404.8|9389.8|9404.6|9389.6|9404.8|9389.8|9404.6|9389.6|1
1630688390000|2021-09-03 16:59:50|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|1
1630688460000|2021-09-03 17:01:00|||||||||1
1630688490000|2021-09-03 17:01:30|||||||||2
1630688500000|2021-09-03 17:01:40|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1630688510000|2021-09-03 17:01:50|9403.9|9388.9|9402.6|9387.6|9403.9|9388.9|9402.6|9387.6|1
1630688520000|2021-09-03 17:02:00|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|0
1630688540000|2021-09-03 17:02:20|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|1
1630688550000|2021-09-03 17:02:30|9403.6|9388.6|9403.9|9388.9|9403.9|9388.9|9403.6|9388.6|2
1630688580000|2021-09-03 17:03:00|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1630688590000|2021-09-03 17:03:10|||||||||4
1630688620000|2021-09-03 17:03:40|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.6|9388.6|3
1630688660000|2021-09-03 17:04:20|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|1
1630688680000|2021-09-03 17:04:40|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|1
1630688700000|2021-09-03 17:05:00|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1630688730000|2021-09-03 17:05:30|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1630688750000|2021-09-03 17:05:50|9400.9|9385.9|9404.8|9389.8|9405.6|9390.6|9400.9|9385.9|29
1630688760000|2021-09-03 17:06:00|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1630688780000|2021-09-03 17:06:20|9405.4|9390.4|9403.6|9388.6|9405.4|9390.4|9403.6|9388.6|1
1630688790000|2021-09-03 17:06:30|9403.3|9388.3|9403.1|9388.1|9403.3|9388.3|9403.1|9388.1|3
1630688810000|2021-09-03 17:06:50|9406.7|9391.7|9407.4|9392.4|9407.4|9392.4|9406.7|9391.7|6
1630688820000|2021-09-03 17:07:00|9407.6|9392.6|9406.6|9391.6|9407.6|9392.6|9406.6|9391.6|1
1630688830000|2021-09-03 17:07:10|9406.4|9391.4|9406.1|9391.1|9406.4|9391.4|9406.1|9391.1|4
1630688840000|2021-09-03 17:07:20|9406.5|9391.5|9405.7|9390.7|9406.7|9391.7|9405.7|9390.7|0
1630688880000|2021-09-03 17:08:00|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|1
1630688890000|2021-09-03 17:08:10|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|5
1630688900000|2021-09-03 17:08:20|9404.4|9389.4|9402.8|9387.8|9404.4|9389.4|9402.8|9387.8|0
1630688910000|2021-09-03 17:08:30|9403.3|9388.3|9402.8|9387.8|9403.3|9388.3|9402.8|9387.8|1
1630688920000|2021-09-03 17:08:40|9403.8|9388.8|9403.5|9388.5|9403.8|9388.8|9403.5|9388.5|2
1630688930000|2021-09-03 17:08:50|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9
1630688940000|2021-09-03 17:09:00|9402.8|9387.8|9402.5|9387.5|9403.3|9388.3|9402.2|9387.2|2
1630688950000|2021-09-03 17:09:10|9403.1|9388.1|9403.8|9388.8|9404.3|9389.3|9403.1|9388.1|1
1630688970000|2021-09-03 17:09:30|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1630688990000|2021-09-03 17:09:50|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|2
1630689030000|2021-09-03 17:10:30|9404.3|9389.3|9403.8|9388.8|9404.3|9389.3|9403.8|9388.8|7
1630689060000|2021-09-03 17:11:00|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1630689070000|2021-09-03 17:11:10|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1630689080000|2021-09-03 17:11:20|||||||||2
1630689130000|2021-09-03 17:12:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1630689140000|2021-09-03 17:12:20|9403|9388|9401.7|9386.7|9403|9388|9401.7|9386.7|3
1630689170000|2021-09-03 17:12:50|9402|9387|9402|9387|9402|9387|9402|9387|0
1630689180000|2021-09-03 17:13:00|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1630689190000|2021-09-03 17:13:10|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|4
1630689210000|2021-09-03 17:13:30|||||||||1
1630689230000|2021-09-03 17:13:50|9401.2|9386.2|9401.5|9386.5|9401.5|9386.5|9401.2|9386.2|1
1630689240000|2021-09-03 17:14:00|9402|9387|9401.8|9386.8|9402.3|9387.3|9401.5|9386.5|2
1630689250000|2021-09-03 17:14:10|9401.4|9386.4|9399.9|9384.9|9401.4|9386.4|9399.9|9384.9|6
1630689260000|2021-09-03 17:14:20|9400.5|9385.5|9399.7|9384.7|9400.5|9385.5|9399.7|9384.7|2
1630689280000|2021-09-03 17:14:40|9400.2|9385.2|9398.9|9383.9|9400.2|9385.2|9398.9|9383.9|2
1630689290000|2021-09-03 17:14:50|9399.1|9384.1|9399|9384|9399.1|9384.1|9398.4|9383.4|3
1630689300000|2021-09-03 17:15:00|9399.6|9384.6|9399.2|9384.2|9399.6|9384.6|9399.2|9384.2|4
1630689310000|2021-09-03 17:15:10|9398.9|9383.9|9398.4|9383.4|9398.9|9383.9|9398.4|9383.4|0
1630689320000|2021-09-03 17:15:20|9397.9|9382.9|9398.4|9383.4|9398.4|9383.4|9397.9|9382.9|1
1630689340000|2021-09-03 17:15:40|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|1
1630689360000|2021-09-03 17:16:00|9399.6|9384.6|9399.1|9384.1|9399.9|9384.9|9399.1|9384.1|6
1630689370000|2021-09-03 17:16:10|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|1
1630689380000|2021-09-03 17:16:20|9398.9|9383.9|9396.4|9381.4|9398.9|9383.9|9395.9|9380.9|1
1630689390000|2021-09-03 17:16:30|9396.1|9381.1|9396.9|9381.9|9396.9|9381.9|9395.8|9380.8|2
1630689400000|2021-09-03 17:16:40|9397.1|9382.1|9396.8|9381.8|9397.1|9382.1|9396.8|9381.8|0
1630689420000|2021-09-03 17:17:00|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1630689430000|2021-09-03 17:17:10|9396.3|9381.3|9396.6|9381.6|9396.6|9381.6|9396.3|9381.3|1
1630689440000|2021-09-03 17:17:20|||||||||1
1630689460000|2021-09-03 17:17:40|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1630689470000|2021-09-03 17:17:50|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1630689480000|2021-09-03 17:18:00|9395.5|9380.5|9390.2|9375.2|9395.5|9380.5|9390.2|9375.2|4
1630689490000|2021-09-03 17:18:10|9389.9|9374.9|9389.7|9374.7|9389.9|9374.9|9389.7|9374.7|0
1630689510000|2021-09-03 17:18:30|9389.9|9374.9|9389.3|9374.3|9389.9|9374.9|9389.3|9374.3|2
1630689520000|2021-09-03 17:18:40|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|2
1630689540000|2021-09-03 17:19:00|9391.4|9376.4|9392.6|9377.6|9392.6|9377.6|9391.4|9376.4|2
1630689550000|2021-09-03 17:19:10|9392.9|9377.9|9393.1|9378.1|9393.1|9378.1|9392.9|9377.9|0
1630689560000|2021-09-03 17:19:20|9394.1|9379.1|9395.1|9380.1|9395.1|9380.1|9394.1|9379.1|2
1630689570000|2021-09-03 17:19:30|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|5
1630689580000|2021-09-03 17:19:40|9393.6|9378.6|9392.1|9377.1|9393.6|9378.6|9392.1|9377.1|1
1630689610000|2021-09-03 17:20:10|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|1
1630689620000|2021-09-03 17:20:20|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1630689640000|2021-09-03 17:20:40|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1630689650000|2021-09-03 17:20:50|||||||||3
1630689660000|2021-09-03 17:21:00|9391|9376|9391|9376|9391|9376|9391|9376|1
1630689680000|2021-09-03 17:21:20|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1630689710000|2021-09-03 17:21:50|||||||||1
1630689720000|2021-09-03 17:22:00|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1630689730000|2021-09-03 17:22:10|9390.7|9375.7|9383|9368|9390.7|9375.7|9383|9368|21
1630689740000|2021-09-03 17:22:20|9382.2|9367.2|9382.4|9367.4|9382.4|9367.4|9382.2|9367.2|4
1630689750000|2021-09-03 17:22:30|||||||||1
1630689770000|2021-09-03 17:22:50|9381.5|9366.5|9380.9|9365.9|9381.5|9366.5|9380.9|9365.9|0
1630689780000|2021-09-03 17:23:00|9380.7|9365.7|9388.4|9373.4|9388.4|9373.4|9380.7|9365.7|22
1630689790000|2021-09-03 17:23:10|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|0
1630689800000|2021-09-03 17:23:20|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|3
1630689820000|2021-09-03 17:23:40|9391.4|9376.4|9391.2|9376.2|9391.4|9376.4|9390.9|9375.9|1
1630689830000|2021-09-03 17:23:50|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|2
1630689840000|2021-09-03 17:24:00|9390.9|9375.9|9389.4|9374.4|9390.9|9375.9|9389.4|9374.4|2
1630689860000|2021-09-03 17:24:20|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|2
1630689870000|2021-09-03 17:24:30|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|0
1630689890000|2021-09-03 17:24:50|9389|9374|9389|9374|9389|9374|9389|9374|2
1630689910000|2021-09-03 17:25:10|||||||||1
1630689920000|2021-09-03 17:25:20|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|3
1630689940000|2021-09-03 17:25:40|||||||||1
1630689960000|2021-09-03 17:26:00|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|0
1630689970000|2021-09-03 17:26:10|9385.4|9370.4|9385.3|9370.3|9385.4|9370.4|9385.3|9370.3|1
1630690000000|2021-09-03 17:26:40|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630690010000|2021-09-03 17:26:50|||||||||4
1630690020000|2021-09-03 17:27:00|9385.7|9370.7|9385.3|9370.3|9385.7|9370.7|9385.3|9370.3|4
1630690050000|2021-09-03 17:27:30|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|3
1630690060000|2021-09-03 17:27:40|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|1
1630690070000|2021-09-03 17:27:50|9385.5|9370.5|9385.8|9370.8|9385.8|9370.8|9385.3|9370.3|7
1630690110000|2021-09-03 17:28:30|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|9388.9|9373.9|1
1630690120000|2021-09-03 17:28:40|9389.1|9374.1|9388.7|9373.7|9389.1|9374.1|9388.7|9373.7|1
1630690140000|2021-09-03 17:29:00|||||||||1
1630690150000|2021-09-03 17:29:10|9388.9|9373.9|9389.2|9374.2|9389.2|9374.2|9388.9|9373.9|0
1630690160000|2021-09-03 17:29:20|9389.4|9374.4|9390.2|9375.2|9390.2|9375.2|9389.4|9374.4|5
1630690170000|2021-09-03 17:29:30|9390|9375|9390|9375|9390|9375|9390|9375|1
1630690200000|2021-09-03 17:30:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|0
1630690210000|2021-09-03 17:30:10|||||||||1
1630690230000|2021-09-03 17:30:30|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|1
1630690240000|2021-09-03 17:30:40|9389.8|9374.8|9388.6|9373.6|9389.8|9374.8|9388.6|9373.6|2
1630690270000|2021-09-03 17:31:10|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630690280000|2021-09-03 17:31:20|9388|9373|9387.8|9372.8|9388|9373|9387.8|9372.8|7
1630690300000|2021-09-03 17:31:40|||||||||1
1630690310000|2021-09-03 17:31:50|||||||||1
1630690320000|2021-09-03 17:32:00|||||||||3
1630690340000|2021-09-03 17:32:20|9388|9373|9388|9373|9388|9373|9388|9373|4
1630690350000|2021-09-03 17:32:30|9387|9372|9385.5|9370.5|9387|9372|9385.5|9370.5|4
1630690360000|2021-09-03 17:32:40|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630690370000|2021-09-03 17:32:50|9385.6|9370.6|9386.5|9371.5|9386.5|9371.5|9385.6|9370.6|1
1630690380000|2021-09-03 17:33:00|9387.5|9372.5|9389.1|9374.1|9389.4|9374.4|9387.5|9372.5|7
1630690400000|2021-09-03 17:33:20|9389.4|9374.4|9389.9|9374.9|9389.9|9374.9|9389.4|9374.4|9
1630690470000|2021-09-03 17:34:30|9389.7|9374.7|9389.6|9374.6|9389.7|9374.7|9389.6|9374.6|0
1630690480000|2021-09-03 17:34:40|9387.4|9372.4|9386.6|9371.6|9387.4|9372.4|9386.6|9371.6|7
1630690490000|2021-09-03 17:34:50|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|1
1630690500000|2021-09-03 17:35:00|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|2
1630690510000|2021-09-03 17:35:10|9387|9372|9385.2|9370.2|9387.2|9372.2|9385.2|9370.2|2
1630690530000|2021-09-03 17:35:30|||||||||1
1630690550000|2021-09-03 17:35:50|||||||||12
1630690560000|2021-09-03 17:36:00|9385.7|9370.7|9385.2|9370.2|9385.7|9370.7|9385.2|9370.2|0
1630690580000|2021-09-03 17:36:20|||||||||1
1630690620000|2021-09-03 17:37:00|9384.9|9369.9|9384.5|9369.5|9384.9|9369.9|9384.5|9369.5|0
1630690630000|2021-09-03 17:37:10|9384.2|9369.2|9386.7|9371.7|9386.7|9371.7|9384|9369|6
1630690640000|2021-09-03 17:37:20|9387|9372|9387|9372|9387|9372|9387|9372|1
1630690650000|2021-09-03 17:37:30|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|1
1630690670000|2021-09-03 17:37:50|9387.5|9372.5|9388|9373|9388|9373|9387.5|9372.5|3
1630690680000|2021-09-03 17:38:00|9389.6|9374.6|9390.1|9375.1|9390.1|9375.1|9389.6|9374.6|7
1630690690000|2021-09-03 17:38:10|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|6
1630690700000|2021-09-03 17:38:20|9391.1|9376.1|9391.3|9376.3|9391.3|9376.3|9391.1|9376.1|0
1630690710000|2021-09-03 17:38:30|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1630690740000|2021-09-03 17:39:00|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|1
1630690750000|2021-09-03 17:39:10|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|0
1630690780000|2021-09-03 17:39:40|9389.4|9374.4|9389.6|9374.6|9389.6|9374.6|9389.4|9374.4|1
1630690800000|2021-09-03 17:40:00|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|9389.8|9374.8|0
1630690810000|2021-09-03 17:40:10|||||||||1
1630690830000|2021-09-03 17:40:30|||||||||1
1630690850000|2021-09-03 17:40:50|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|5
1630690860000|2021-09-03 17:41:00|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1630690880000|2021-09-03 17:41:20|9390.6|9375.6|9390.1|9375.1|9390.6|9375.6|9390.1|9375.1|8
1630690890000|2021-09-03 17:41:30|9388.5|9373.5|9387.1|9372.1|9388.5|9373.5|9386.3|9371.3|5
1630690910000|2021-09-03 17:41:50|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1630690920000|2021-09-03 17:42:00|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|0
1630690930000|2021-09-03 17:42:10|9386.8|9371.8|9387|9372|9387|9372|9386.8|9371.8|0
1630690940000|2021-09-03 17:42:20|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630690950000|2021-09-03 17:42:30|||||||||1
1630690980000|2021-09-03 17:43:00|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1630690990000|2021-09-03 17:43:10|9386.2|9371.2|9382.7|9367.7|9386.2|9371.2|9382.7|9367.7|3
1630691000000|2021-09-03 17:43:20|9383.3|9368.3|9382.9|9367.9|9383.3|9368.3|9382.9|9367.9|0
1630691010000|2021-09-03 17:43:30|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1630691040000|2021-09-03 17:44:00|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|1
1630691070000|2021-09-03 17:44:30|9382.2|9367.2|9383.5|9368.5|9383.5|9368.5|9382.2|9367.2|4
1630691080000|2021-09-03 17:44:40|9384|9369|9384|9369|9384|9369|9384|9369|0
1630691100000|2021-09-03 17:45:00|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1630691110000|2021-09-03 17:45:10|||||||||1
1630691150000|2021-09-03 17:45:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1630691160000|2021-09-03 17:46:00|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|1
1630691190000|2021-09-03 17:46:30|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|0
1630691210000|2021-09-03 17:46:50|9381|9366|9381.4|9366.4|9381.7|9366.7|9381|9366|5
1630691220000|2021-09-03 17:47:00|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|0
1630691240000|2021-09-03 17:47:20|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.2|9364.2|12
1630691270000|2021-09-03 17:47:50|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9
1630691280000|2021-09-03 17:48:00|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|5
1630691290000|2021-09-03 17:48:10|9376.1|9361.1|9376.2|9361.2|9376.3|9361.3|9376|9361|0
1630691320000|2021-09-03 17:48:40|9375.9|9360.9|9375.7|9360.7|9375.9|9360.9|9375.7|9360.7|1
1630691340000|2021-09-03 17:49:00|9376.2|9361.2|9376.3|9361.3|9376.5|9361.5|9376.2|9361.2|2
1630691390000|2021-09-03 17:49:50|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1630691400000|2021-09-03 17:50:00|9376.5|9361.5|9377.3|9362.3|9377.3|9362.3|9376.5|9361.5|2
1630691410000|2021-09-03 17:50:10|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1630691420000|2021-09-03 17:50:20|9378.9|9363.9|9379.1|9364.1|9379.1|9364.1|9378.6|9363.6|5
1630691430000|2021-09-03 17:50:30|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|0
1630691440000|2021-09-03 17:50:40|||||||||1
1630691450000|2021-09-03 17:50:50|||||||||1
1630691460000|2021-09-03 17:51:00|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|0
1630691470000|2021-09-03 17:51:10|9379.8|9364.8|9380.1|9365.1|9380.1|9365.1|9379.8|9364.8|1
1630691480000|2021-09-03 17:51:20|||||||||1
1630691510000|2021-09-03 17:51:50|9377.8|9362.8|9376.8|9361.8|9377.8|9362.8|9376.8|9361.8|18
1630691520000|2021-09-03 17:52:00|9377|9362|9377.3|9362.3|9377.3|9362.3|9377|9362|1
1630691540000|2021-09-03 17:52:20|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|0
1630691550000|2021-09-03 17:52:30|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1630691570000|2021-09-03 17:52:50|||||||||2
1630691580000|2021-09-03 17:53:00|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|0
1630691600000|2021-09-03 17:53:20|||||||||2
1630691610000|2021-09-03 17:53:30|||||||||2
1630691620000|2021-09-03 17:53:40|||||||||1
1630691630000|2021-09-03 17:53:50|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|1
1630691640000|2021-09-03 17:54:00|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1630691660000|2021-09-03 17:54:20|9376.9|9361.9|9377.4|9362.4|9377.4|9362.4|9376.9|9361.9|1
1630691700000|2021-09-03 17:55:00|9377.2|9362.2|9373.1|9358.1|9377.7|9362.7|9373.1|9358.1|5
1630691730000|2021-09-03 17:55:30|9372.8|9357.8|9372.7|9357.7|9372.8|9357.8|9372.7|9357.7|0
1630691740000|2021-09-03 17:55:40|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|0
1630691750000|2021-09-03 17:55:50|9372.6|9357.6|9371.9|9356.9|9372.6|9357.6|9371.3|9356.3|1
1630691760000|2021-09-03 17:56:00|9372.3|9357.3|9372.6|9357.6|9373.1|9358.1|9372.3|9357.3|0
1630691770000|2021-09-03 17:56:10|9372.3|9357.3|9370.9|9355.9|9372.3|9357.3|9370.9|9355.9|6
1630691790000|2021-09-03 17:56:30|||||||||1
1630691800000|2021-09-03 17:56:40|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1630691810000|2021-09-03 17:56:50|9370.2|9355.2|9370.5|9355.5|9370.5|9355.5|9370.2|9355.2|0
1630691820000|2021-09-03 17:57:00|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1630691860000|2021-09-03 17:57:40|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|2
1630691870000|2021-09-03 17:57:50|9370.6|9355.6|9371.2|9356.2|9371.2|9356.2|9370.6|9355.6|2
1630691880000|2021-09-03 17:58:00|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1630691890000|2021-09-03 17:58:10|9371.7|9356.7|9372.4|9357.4|9372.7|9357.7|9371.3|9356.3|3
1630691900000|2021-09-03 17:58:20|9372.7|9357.7|9372.5|9357.5|9373|9358|9372.5|9357.5|3
1630691910000|2021-09-03 17:58:30|9372.9|9357.9|9373|9358|9373|9358|9372.9|9357.9|1
1630691920000|2021-09-03 17:58:40|9373.5|9358.5|9373.2|9358.2|9373.5|9358.5|9373.2|9358.2|0
1630691930000|2021-09-03 17:58:50|9372.7|9357.7|9372.9|9357.9|9372.9|9357.9|9372.7|9357.7|0
1630691940000|2021-09-03 17:59:00|9373.9|9358.9|9374.4|9359.4|9374.4|9359.4|9373.9|9358.9|0
1630691950000|2021-09-03 17:59:10|9376.3|9361.3|9377.1|9362.1|9377.1|9362.1|9376.3|9361.3|6
1630691960000|2021-09-03 17:59:20|9377.4|9362.4|9377.1|9362.1|9377.4|9362.4|9377.1|9362.1|1
1630691980000|2021-09-03 17:59:40|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1630691990000|2021-09-03 17:59:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|1
1630692000000|2021-09-03 18:00:00|9370.7|9355.7|9367.7|9352.7|9370.7|9355.7|9365.2|9350.2|10
1630692020000|2021-09-03 18:00:20|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|1
1630692030000|2021-09-03 18:00:30|9369.2|9354.2|9370.2|9355.2|9370.2|9355.2|9369.2|9354.2|0
1630692040000|2021-09-03 18:00:40|9370.5|9355.5|9371.3|9356.3|9371.3|9356.3|9370.5|9355.5|0
1630692060000|2021-09-03 18:01:00|9372.3|9357.3|9372.9|9357.9|9372.9|9357.9|9372.3|9357.3|1
1630692070000|2021-09-03 18:01:10|9373.3|9358.3|9373.4|9358.4|9373.6|9358.6|9373.3|9358.3|1
1630692100000|2021-09-03 18:01:40|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|1
1630692110000|2021-09-03 18:01:50|9375.3|9360.3|9376.3|9361.3|9376.3|9361.3|9375.3|9360.3|2
1630692130000|2021-09-03 18:02:10|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|2
1630692140000|2021-09-03 18:02:20|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|1
1630692150000|2021-09-03 18:02:30|9376.1|9361.1|9376.3|9361.3|9376.3|9361.3|9376.1|9361.1|0
1630692170000|2021-09-03 18:02:50|||||||||1
1630692200000|2021-09-03 18:03:20|9376|9361|9376|9361|9376.2|9361.2|9376|9361|1
1630692210000|2021-09-03 18:03:30|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1630692220000|2021-09-03 18:03:40|9376.2|9361.2|9376.4|9361.4|9376.5|9361.5|9376.2|9361.2|2
1630692230000|2021-09-03 18:03:50|||||||||1
1630692240000|2021-09-03 18:04:00|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|1
1630692260000|2021-09-03 18:04:20|9376.1|9361.1|9375.8|9360.8|9376.1|9361.1|9375.8|9360.8|1
1630692270000|2021-09-03 18:04:30|9375.6|9360.6|9375.3|9360.3|9375.6|9360.6|9375.3|9360.3|1
1630692290000|2021-09-03 18:04:50|9375.5|9360.5|9370.3|9355.3|9375.5|9360.5|9370.3|9355.3|4
1630692300000|2021-09-03 18:05:00|9368.8|9353.8|9367.8|9352.8|9368.8|9353.8|9367.8|9352.8|0
1630692310000|2021-09-03 18:05:10|9367.6|9352.6|9365.8|9350.8|9367.6|9352.6|9365.8|9350.8|1
1630692320000|2021-09-03 18:05:20|9364.6|9349.6|9363.8|9348.8|9364.6|9349.6|9363.8|9348.8|0
1630692330000|2021-09-03 18:05:30|9363.1|9348.1|9362.8|9347.8|9363.1|9348.1|9362.8|9347.8|2
1630692340000|2021-09-03 18:05:40|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|1
1630692350000|2021-09-03 18:05:50|9362.2|9347.2|9362.5|9347.5|9362.5|9347.5|9362.2|9347.2|3
1630692360000|2021-09-03 18:06:00|9363.3|9348.3|9371.3|9356.3|9371.3|9356.3|9363.3|9348.3|4
1630692370000|2021-09-03 18:06:10|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|1
1630692380000|2021-09-03 18:06:20|9369.7|9354.7|9369.3|9354.3|9370|9355|9369.3|9354.3|2
1630692390000|2021-09-03 18:06:30|||||||||4
1630692400000|2021-09-03 18:06:40|||||||||1
1630692420000|2021-09-03 18:07:00|9368.8|9353.8|9369.8|9354.8|9369.8|9354.8|9368.8|9353.8|1
1630692430000|2021-09-03 18:07:10|9365.7|9350.7|9363.7|9348.7|9366.7|9351.7|9363.5|9348.5|6
1630692440000|2021-09-03 18:07:20|9364|9349|9364.2|9349.2|9364.2|9349.2|9364|9349|0
1630692450000|2021-09-03 18:07:30|9363.9|9348.9|9364.4|9349.4|9364.4|9349.4|9363.6|9348.6|14
1630692460000|2021-09-03 18:07:40|9364.2|9349.2|9363.7|9348.7|9364.8|9349.8|9363.7|9348.7|2
1630692470000|2021-09-03 18:07:50|9367.3|9352.3|9366.8|9351.8|9367.3|9352.3|9366.8|9351.8|5
1630692480000|2021-09-03 18:08:00|9367.1|9352.1|9367.8|9352.8|9368.6|9353.6|9367.1|9352.1|4
1630692490000|2021-09-03 18:08:10|9364.8|9349.8|9364.5|9349.5|9364.8|9349.8|9364.5|9349.5|1
1630692500000|2021-09-03 18:08:20|9364|9349|9367.5|9352.5|9367.5|9352.5|9364|9349|4
1630692510000|2021-09-03 18:08:30|9367.2|9352.2|9361.4|9346.4|9367.2|9352.2|9360.2|9345.2|6
1630692520000|2021-09-03 18:08:40|9362.2|9347.2|9359.6|9344.6|9362.2|9347.2|9359.3|9344.3|4
1630692530000|2021-09-03 18:08:50|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|0
1630692540000|2021-09-03 18:09:00|||||||||3
1630692550000|2021-09-03 18:09:10|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|0
1630692560000|2021-09-03 18:09:20|9359.3|9344.3|9359.1|9344.1|9359.3|9344.3|9359.1|9344.1|2
1630692570000|2021-09-03 18:09:30|9359|9344|9358.5|9343.5|9359.1|9344.1|9358.5|9343.5|2
1630692580000|2021-09-03 18:09:40|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|1
1630692600000|2021-09-03 18:10:00|9357.9|9342.9|9361.5|9346.5|9361.5|9346.5|9357.9|9342.9|19
1630692610000|2021-09-03 18:10:10|9361.3|9346.3|9360.7|9345.7|9361.4|9346.4|9360.5|9345.5|5
1630692620000|2021-09-03 18:10:20|9361.3|9346.3|9363.9|9348.9|9363.9|9348.9|9361.3|9346.3|9
1630692630000|2021-09-03 18:10:30|9363.5|9348.5|9362.2|9347.2|9364.2|9349.2|9362|9347|9
1630692640000|2021-09-03 18:10:40|9362.8|9347.8|9361.7|9346.7|9363.4|9348.4|9361.7|9346.7|6
1630692650000|2021-09-03 18:10:50|9361.9|9346.9|9362|9347|9362|9347|9361.2|9346.2|8
1630692660000|2021-09-03 18:11:00|9362.5|9347.5|9361.7|9346.7|9362.5|9347.5|9361.5|9346.5|8
1630692670000|2021-09-03 18:11:10|||||||||2
1630692680000|2021-09-03 18:11:20|9361.5|9346.5|9361.6|9346.6|9361.6|9346.6|9361|9346|12
1630692690000|2021-09-03 18:11:30|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.6|9346.6|5
1630692700000|2021-09-03 18:11:40|9361.3|9346.3|9365|9350|9365|9350|9361.3|9346.3|6
1630692710000|2021-09-03 18:11:50|9364.7|9349.7|9366.3|9351.3|9366.3|9351.3|9364.1|9349.1|11
1630692720000|2021-09-03 18:12:00|9366.9|9351.9|9366|9351|9366.9|9351.9|9366|9351|6
1630692730000|2021-09-03 18:12:10|9365.8|9350.8|9365.6|9350.6|9365.8|9350.8|9365.6|9350.6|5
1630692740000|2021-09-03 18:12:20|9366.1|9351.1|9365.9|9350.9|9366.1|9351.1|9365.9|9350.9|4
1630692750000|2021-09-03 18:12:30|9365.8|9350.8|9365.5|9350.5|9365.8|9350.8|9365.5|9350.5|2
1630692760000|2021-09-03 18:12:40|9365.3|9350.3|9362.8|9347.8|9365.3|9350.3|9362.8|9347.8|5
1630692770000|2021-09-03 18:12:50|9362.5|9347.5|9363.6|9348.6|9363.7|9348.7|9358.9|9343.9|4
1630692780000|2021-09-03 18:13:00|9363.4|9348.4|9364.1|9349.1|9364.4|9349.4|9363.4|9348.4|8
1630692790000|2021-09-03 18:13:10|9364.3|9349.3|9364.1|9349.1|9364.3|9349.3|9364.1|9349.1|14
1630692800000|2021-09-03 18:13:20|9364.4|9349.4|9367.1|9352.1|9367.9|9352.9|9364.4|9349.4|23
1630692810000|2021-09-03 18:13:30|9367.9|9352.9|9367.6|9352.6|9367.9|9352.9|9367.1|9352.1|5
1630692820000|2021-09-03 18:13:40|9367.1|9352.1|9367.1|9352.1|9367.9|9352.9|9367.1|9352.1|12
1630692830000|2021-09-03 18:13:50|9364.1|9349.1|9361.1|9346.1|9364.6|9349.6|9361.1|9346.1|17
1630692840000|2021-09-03 18:14:00|9364.6|9349.6|9379.6|9364.6|9379.6|9364.6|9364.6|9349.6|88
1630692850000|2021-09-03 18:14:10|9380.6|9365.6|9382.1|9367.1|9383.5|9368.5|9380.6|9365.6|99
1630692860000|2021-09-03 18:14:20|9381.6|9366.6|9380.2|9365.2|9382.4|9367.4|9380.2|9365.2|59
1630692870000|2021-09-03 18:14:30|9377.5|9362.5|9380.5|9365.5|9380.5|9365.5|9376.9|9361.9|77
1630692880000|2021-09-03 18:14:40|9382|9367|9384.1|9369.1|9386.6|9371.6|9382|9367|179
1630692890000|2021-09-03 18:14:50|9383.8|9368.8|9381.1|9366.1|9384.9|9369.9|9379.6|9364.6|152
1630692900000|2021-09-03 18:15:00|9380.8|9365.8|9386.9|9371.9|9387.4|9372.4|9380.8|9365.8|38
1630692910000|2021-09-03 18:15:10|9386|9371|9384.8|9369.8|9386|9371|9384.8|9369.8|20
1630692920000|2021-09-03 18:15:20|9384.6|9369.6|9379.6|9364.6|9384.6|9369.6|9379.6|9364.6|6
1630692930000|2021-09-03 18:15:30|9378.6|9363.6|9379.2|9364.2|9379.2|9364.2|9378.6|9363.6|2
1630692940000|2021-09-03 18:15:40|9379.9|9364.9|9383.8|9368.8|9384.3|9369.3|9379.9|9364.9|27
1630692950000|2021-09-03 18:15:50|9383.3|9368.3|9382.5|9367.5|9383.8|9368.8|9382.5|9367.5|17
1630692960000|2021-09-03 18:16:00|9382.8|9367.8|9380.3|9365.3|9382.8|9367.8|9380.3|9365.3|0
1630692970000|2021-09-03 18:16:10|9380|9365|9379.3|9364.3|9380|9365|9375.3|9360.3|12
1630692980000|2021-09-03 18:16:20|9380.3|9365.3|9380|9365|9380.3|9365.3|9380|9365|13
1630692990000|2021-09-03 18:16:30|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|12
1630693000000|2021-09-03 18:16:40|9380|9365|9380.3|9365.3|9380.3|9365.3|9380|9365|16
1630693010000|2021-09-03 18:16:50|9381.3|9366.3|9381|9366|9381.3|9366.3|9381|9366|7
1630693020000|2021-09-03 18:17:00|||||||||6
1630693030000|2021-09-03 18:17:10|||||||||6
1630693040000|2021-09-03 18:17:20|9381.3|9366.3|9381.5|9366.5|9381.5|9366.5|9381.3|9366.3|7
1630693050000|2021-09-03 18:17:30|||||||||6
1630693060000|2021-09-03 18:17:40|||||||||10
1630693070000|2021-09-03 18:17:50|9382|9367|9382|9367|9382|9367|9382|9367|20
1630693080000|2021-09-03 18:18:00|9382.2|9367.2|9382|9367|9382.2|9367.2|9382|9367|12
1630693090000|2021-09-03 18:18:10|9381.8|9366.8|9382.2|9367.2|9382.2|9367.2|9381.8|9366.8|6
1630693100000|2021-09-03 18:18:20|9384.3|9369.3|9384.5|9369.5|9384.5|9369.5|9384.2|9369.2|23
1630693110000|2021-09-03 18:18:30|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|2
1630693120000|2021-09-03 18:18:40|||||||||2
1630693130000|2021-09-03 18:18:50|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|15
1630693140000|2021-09-03 18:19:00|||||||||7
1630693150000|2021-09-03 18:19:10|9383.5|9368.5|9383|9368|9383.5|9368.5|9382.5|9367.5|12
1630693160000|2021-09-03 18:19:20|9382.8|9367.8|9383|9368|9383|9368|9382.8|9367.8|32
1630693170000|2021-09-03 18:19:30|9382.8|9367.8|9382.6|9367.6|9382.8|9367.8|9382.6|9367.6|1
1630693180000|2021-09-03 18:19:40|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|1
1630693190000|2021-09-03 18:19:50|9384.1|9369.1|9384.9|9369.9|9386.9|9371.9|9382.9|9367.9|24
1630976400000|2021-09-07 01:00:00|9371.4|9356.4|9367.5|9342.5|9374.1|9356.4|9365.7|9335.9|5
1630976410000|2021-09-07 01:00:10|9367.2|9342.2|9365.7|9340.7|9367.2|9342.2|9365.7|9340.7|0
1630976420000|2021-09-07 01:00:20|9366|9341|9356.2|9341.2|9366.2|9341.2|9356.2|9340.7|1
1630976430000|2021-09-07 01:00:30|9355.9|9340.9|9342.7|9327.7|9355.9|9340.9|9342.7|9327.2|6
1630976460000|2021-09-07 01:01:00|9342.4|9327.4|9332.7|9317.7|9342.4|9327.4|9332.7|9317.7|5
1630976470000|2021-09-07 01:01:10|9331.5|9316.5|9328.6|9313.6|9331.5|9316.5|9328.6|9313.6|1
1630976480000|2021-09-07 01:01:20|9332.2|9317.2|9333|9318|9333|9318|9329.1|9314.1|6
1630976490000|2021-09-07 01:01:30|9333.5|9318.5|9334.5|9319.5|9335|9320|9333.5|9318.5|5
1630976520000|2021-09-07 01:02:00|9334.3|9319.3|9333.5|9318.5|9334.3|9319.3|9333.5|9318.5|3
1630976530000|2021-09-07 01:02:10|9334|9319|9333.5|9318.5|9334|9319|9333.5|9318.5|1
1630976540000|2021-09-07 01:02:20|9334|9319|9334|9319|9334|9319|9334|9319|0
1630976560000|2021-09-07 01:02:40|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|9334.5|9319.5|0
1630976580000|2021-09-07 01:03:00|||||||||1
1630976620000|2021-09-07 01:03:40|9335|9320|9334.5|9319.5|9335|9320|9334.5|9319.5|1
1630976640000|2021-09-07 01:04:00|9334.8|9319.8|9345.8|9330.8|9345.8|9330.8|9334.8|9319.8|1
1630976650000|2021-09-07 01:04:10|9346|9331|9346|9331|9346|9331|9346|9331|0
1630976680000|2021-09-07 01:04:40|9347.8|9332.8|9352.5|9337.5|9353|9338|9347.8|9332.8|2
1630976690000|2021-09-07 01:04:50|9351.8|9336.8|9352|9337|9352|9337|9351.8|9336.8|1
1630976700000|2021-09-07 01:05:00|9350|9335|9346.8|9331.8|9350|9335|9345.8|9330.8|2
1630976710000|2021-09-07 01:05:10|9346.5|9331.5|9348.5|9333.5|9348.5|9333.5|9346.3|9331.3|0
1630976740000|2021-09-07 01:05:40|9347.6|9332.6|9351.5|9336.5|9354|9339|9347.6|9332.6|2
1630976750000|2021-09-07 01:05:50|9352|9337|9352.5|9337.5|9352.5|9337.5|9352|9337|0
1630976760000|2021-09-07 01:06:00|||||||||1
1630976780000|2021-09-07 01:06:20|9358|9343|9358|9343|9358|9343|9358|9343|1
1630976790000|2021-09-07 01:06:30|9357.7|9342.7|9358.5|9343.5|9358.5|9343.5|9357.5|9342.5|1
1630976800000|2021-09-07 01:06:40|9359|9344|9355.2|9340.2|9361.8|9346.8|9355.2|9340.2|2
1630976820000|2021-09-07 01:07:00|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1630976830000|2021-09-07 01:07:10|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1630976840000|2021-09-07 01:07:20|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|1
1630976850000|2021-09-07 01:07:30|9357.7|9342.7|9358.7|9343.7|9358.7|9343.7|9357.7|9342.7|0
1630976860000|2021-09-07 01:07:40|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|9353.7|9338.7|3
1630976880000|2021-09-07 01:08:00|9359.5|9344.5|9360.3|9345.3|9360.3|9345.3|9359.5|9344.5|2
1630976890000|2021-09-07 01:08:10|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|0
1630976940000|2021-09-07 01:09:00|9366.2|9341.2|9367.2|9342.2|9367.2|9342.2|9366.2|9341.2|3
1630976950000|2021-09-07 01:09:10|9361.2|9346.2|9369.3|9344.3|9369.5|9346.2|9361.2|9342.6|17
1630976960000|2021-09-07 01:09:20|9369.5|9344.5|9372.1|9347.1|9372.1|9355.3|9369.3|9344.3|15
1630976970000|2021-09-07 01:09:30|9369.8|9344.8|9369.5|9344.5|9369.8|9344.8|9369.5|9344.5|1
1630976980000|2021-09-07 01:09:40|9369.8|9344.8|9371.2|9346.2|9371.5|9356|9369.8|9344.8|16
1630976990000|2021-09-07 01:09:50|9371.4|9346.4|9369|9354|9372.8|9354|9366.7|9346.4|11
1630977040000|2021-09-07 01:10:40|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1630977100000|2021-09-07 01:11:40|||||||||1
1630977120000|2021-09-07 01:12:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1630977130000|2021-09-07 01:12:10|9368|9353|9368|9353|9368|9353|9368|9353|0
1630977150000|2021-09-07 01:12:30|9367.8|9352.8|9368.8|9343.8|9368.8|9352.8|9367.8|9343.8|2
1630977170000|2021-09-07 01:12:50|9368.3|9343.3|9368.3|9343.3|9368.3|9343.3|9368.3|9343.3|0
1630977190000|2021-09-07 01:13:10|9368.5|9343.5|9369.7|9344.7|9369.7|9344.7|9368.5|9343.5|3
1630977200000|2021-09-07 01:13:20|9369.9|9344.9|9369.7|9344.7|9369.9|9344.9|9369.7|9344.7|1
1630977240000|2021-09-07 01:14:00|||||||||1
1630977250000|2021-09-07 01:14:10|9370.2|9345.2|9370.2|9345.2|9370.2|9345.2|9370.2|9345.2|0
1630977300000|2021-09-07 01:15:00|9360.2||9360.2||9360.2||9360.2||0
1630977310000|2021-09-07 01:15:10|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|1
1630977340000|2021-09-07 01:15:40|||||||||3
1630977350000|2021-09-07 01:15:50|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|0
1630977370000|2021-09-07 01:16:10|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|0
1630977380000|2021-09-07 01:16:20|9357.4|9342.4|9356.2|9341.2|9357.4|9342.4|9356.2|9341.2|0
1630977400000|2021-09-07 01:16:40|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|0
1630977420000|2021-09-07 01:17:00|9354.5|9339.5|9356.2|9341.2|9356.2|9341.2|9353.7|9338.7|5
1630977430000|2021-09-07 01:17:10|9363.1|9338.1|9363.1|9338.1|9363.1|9338.1|9363.1|9338.1|1
1630977440000|2021-09-07 01:17:20|9363.7|9338.7|9364.1|9339.1|9364.1|9339.1|9363.7|9338.7|0
1630977450000|2021-09-07 01:17:30|9357.4|9342.4|9359.8|9344.8|9362.9|9344.8|9356.1|9337.9|0
1630977460000|2021-09-07 01:17:40|9355.1|9340.1|9357.1|9342.1|9360.1|9345.1|9355.1|9340.1|3
1630977470000|2021-09-07 01:17:50|9356.6|9341.6|9356.9|9341.9|9356.9|9341.9|9356.6|9341.6|0
1630977490000|2021-09-07 01:18:10|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1630977500000|2021-09-07 01:18:20|9358.2|9343.2|9358.8|9343.8|9358.8|9343.8|9358.2|9343.2|1
1630977510000|2021-09-07 01:18:30|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1630977530000|2021-09-07 01:18:50|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|0
1630977540000|2021-09-07 01:19:00|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|3
1630977550000|2021-09-07 01:19:10|9360.1|9345.1|9360.3|9345.3|9360.3|9345.3|9360.1|9345.1|0
1630977580000|2021-09-07 01:19:40|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|1
1630977600000|2021-09-07 01:20:00|9354|9339|9361|9336|9361|9342.5|9351|9336|6
1630977620000|2021-09-07 01:20:20|9353.1|9338.1|9351.5|9336.5|9353.1|9338.1|9351.5|9336.5|0
1630977640000|2021-09-07 01:20:40|9349.5|9334.5|9350|9335|9350|9335|9349.5|9334.5|0
1630977660000|2021-09-07 01:21:00|9350.4|9335.4|9351.5|9336.5|9351.5|9336.5|9350.4|9335.4|1
1630977670000|2021-09-07 01:21:10|9349|9334|9349|9334|9349|9334|9349|9334|0
1630977690000|2021-09-07 01:21:30|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|0
1630977700000|2021-09-07 01:21:40|9361.8|9336.8|9361.8|9336.8|9361.8|9336.8|9361.8|9336.8|2
1630977710000|2021-09-07 01:21:50|9352.4|9337.4|9351.9|9336.9|9352.4|9337.4|9351.9|9336.9|0
1630977730000|2021-09-07 01:22:10|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1630977750000|2021-09-07 01:22:30|9351.9|9336.9|9357.5|9342.5|9361|9342.5|9351.9|9336|3
1630977760000|2021-09-07 01:22:40|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1630977780000|2021-09-07 01:23:00|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1630977790000|2021-09-07 01:23:10|9350.4|9335.4|9353.9|9338.9|9359.9|9338.9|9350.4|9334.9|3
1630977810000|2021-09-07 01:23:30|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9353.4|9338.4|0
1630977820000|2021-09-07 01:23:40|9354.7|9339.7|9354.9|9339.9|9354.9|9339.9|9354.7|9339.7|0
1630977830000|2021-09-07 01:23:50|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1630977840000|2021-09-07 01:24:00|9360.5|9335.5|9360.5|9335.5|9360.5|9335.5|9360.5|9335.5|1
1630977850000|2021-09-07 01:24:10|9361.5|9336.5|9361.5|9336.5|9361.5|9336.5|9361.5|9336.5|3
1630977870000|2021-09-07 01:24:30|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|0
1630977910000|2021-09-07 01:25:10|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|1
1630977950000|2021-09-07 01:25:50|||||||||1
1630977980000|2021-09-07 01:26:20|9356.3|9341.3|9356.6|9341.6|9356.6|9341.6|9356.3|9341.3|1
1630977990000|2021-09-07 01:26:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|1
1630978020000|2021-09-07 01:27:00|9358.2|9343.2|9358.5|9343.5|9358.5|9343.5|9358.2|9343.2|0
1630978030000|2021-09-07 01:27:10|9353.9|9338.9|9353.1|9338.1|9353.9|9338.9|9353.1|9338.1|1
1630978040000|2021-09-07 01:27:20|9354.7|9339.7|9357.9|9342.9|9357.9|9342.9|9354.7|9339.7|1
1630978050000|2021-09-07 01:27:30|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|0
1630978150000|2021-09-07 01:29:10|9358|9343|9358.2|9343.2|9358.2|9343.2|9358|9343|1
1630978170000|2021-09-07 01:29:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|1
1630978180000|2021-09-07 01:29:40|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1630978450000|2021-09-07 01:34:10|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.6|9341.6|0
1630978460000|2021-09-07 01:34:20|9354.8|9339.8|9353.6|9338.6|9354.8|9339.8|9353.6|9338.6|0
1630978500000|2021-09-07 01:35:00|9349.7|9334.7|9344.4|9329.4|9349.7|9334.7|9344.4|9329.4|1
1630978560000|2021-09-07 01:36:00|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|2
1630978570000|2021-09-07 01:36:10|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630978660000|2021-09-07 01:37:40|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630978790000|2021-09-07 01:39:50|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1630978800000|2021-09-07 01:40:00|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630978930000|2021-09-07 01:42:10|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|1
1630979010000|2021-09-07 01:43:30|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|0
1630979020000|2021-09-07 01:43:40|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|0
1630979030000|2021-09-07 01:43:50|9339.2|9324.2|9339.4|9324.4|9339.4|9324.4|9339.2|9324.2|0
1630979040000|2021-09-07 01:44:00|9338.9|9323.9|9337.9|9322.9|9338.9|9323.9|9337.9|9322.9|3
1630979050000|2021-09-07 01:44:10|9338.2|9323.2|9338.4|9323.4|9338.4|9323.4|9338.2|9323.2|0
1630979060000|2021-09-07 01:44:20|9338.7|9323.7|9338.9|9323.9|9338.9|9323.9|9338.7|9323.7|0
1630979070000|2021-09-07 01:44:30|9339.2|9324.2|9339.4|9324.4|9339.4|9324.4|9339.2|9324.2|0
1630979100000|2021-09-07 01:45:00|9339.1|9324.1|9338.4|9323.4|9339.1|9324.1|9338.4|9323.4|3
1630979110000|2021-09-07 01:45:10|9337.9|9322.9|9337.3|9322.3|9337.9|9322.9|9337.3|9322.3|2
1630979150000|2021-09-07 01:45:50|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1630979320000|2021-09-07 01:48:40|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|1
1630979520000|2021-09-07 01:52:00|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1630979540000|2021-09-07 01:52:20|9338.4|9323.4|9339.4|9324.4|9339.4|9324.4|9338.4|9323.4|0
1630979550000|2021-09-07 01:52:30|||||||||1
1630979570000|2021-09-07 01:52:50|||||||||1
1630979630000|2021-09-07 01:53:50|||||||||2
1630979700000|2021-09-07 01:55:00|||||||||1
1630979790000|2021-09-07 01:56:30|9341.4|9326.4|9342.4|9327.4|9342.4|9327.4|9341.4|9326.4|1
1630979810000|2021-09-07 01:56:50|||||||||1
1630980060000|2021-09-07 02:01:00|9342.7|9327.7|9342.9|9327.9|9342.9|9327.9|9342.7|9327.7|0
1630980110000|2021-09-07 02:01:50|9342.7|9327.7|9342.4|9327.4|9342.7|9327.7|9342.4|9327.4|2
1630980200000|2021-09-07 02:03:20|9341.2|9326.2|9340.4|9325.4|9341.2|9326.2|9340.4|9325.4|0
1630980260000|2021-09-07 02:04:20|9340.1|9325.1|9339.9|9324.9|9340.1|9325.1|9339.9|9324.9|0
1630980270000|2021-09-07 02:04:30|9340.1|9325.1|9339.1|9324.1|9340.1|9325.1|9339.1|9324.1|0
1630980280000|2021-09-07 02:04:40|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|0
1630980350000|2021-09-07 02:05:50|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|0
1630980360000|2021-09-07 02:06:00|9337.3|9322.3|9334.9|9319.9|9337.3|9322.3|9334.9|9319.9|4
1630980390000|2021-09-07 02:06:30|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|0
1630980400000|2021-09-07 02:06:40|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|0
1630980420000|2021-09-07 02:07:00|||||||||3
1630980440000|2021-09-07 02:07:20|||||||||1
1630980530000|2021-09-07 02:08:50|||||||||11
1630980540000|2021-09-07 02:09:00|||||||||13
1630980590000|2021-09-07 02:09:50|||||||||2
1630980680000|2021-09-07 02:11:20|||||||||1
1630980710000|2021-09-07 02:11:50|9334.2|9319.2|9333.3|9318.3|9334.2|9319.2|9333.3|9318.3|1
1630980720000|2021-09-07 02:12:00|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|0
1630980840000|2021-09-07 02:14:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1630980890000|2021-09-07 02:14:50|9333.1|9318.1|9332.9|9317.9|9333.4|9318.4|9332.9|9317.9|5
1630981230000|2021-09-07 02:20:30|||||||||1
1630981260000|2021-09-07 02:21:00|||||||||1
1630981330000|2021-09-07 02:22:10|9333.2|9318.2|9333.4|9318.4|9333.4|9318.4|9333.2|9318.2|0
1630981380000|2021-09-07 02:23:00|||||||||2
1630981500000|2021-09-07 02:25:00|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|1
1630981610000|2021-09-07 02:26:50|||||||||1
1630981620000|2021-09-07 02:27:00|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|1
1630981630000|2021-09-07 02:27:10|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|0
1630981730000|2021-09-07 02:28:50|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1630981980000|2021-09-07 02:33:00|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|9341.9|9326.9|1
1630982030000|2021-09-07 02:33:50|9340.9|9325.9|9339.4|9324.4|9340.9|9325.9|9339.4|9324.4|3
1630982350000|2021-09-07 02:39:10|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1630982650000|2021-09-07 02:44:10|9339.9|9324.9|9343.6|9328.6|9343.6|9328.6|9339.9|9324.9|2
1630982680000|2021-09-07 02:44:40|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|0
1630982720000|2021-09-07 02:45:20|9343.4|9328.4|9343.6|9328.6|9343.6|9328.6|9343.4|9328.4|0
1630983060000|2021-09-07 02:51:00|9343.9|9328.9|9344.1|9329.1|9344.1|9329.1|9343.9|9328.9|0
1630983100000|2021-09-07 02:51:40|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1630983180000|2021-09-07 02:53:00|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1630983270000|2021-09-07 02:54:30|9345.3|9330.3|9346.1|9331.1|9346.1|9331.1|9345.3|9330.3|0
1630983300000|2021-09-07 02:55:00|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1630983370000|2021-09-07 02:56:10|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1630983840000|2021-09-07 03:04:00|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1630983890000|2021-09-07 03:04:50|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|1
1630983900000|2021-09-07 03:05:00|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1630983920000|2021-09-07 03:05:20|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1630983930000|2021-09-07 03:05:30|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|0
1630983940000|2021-09-07 03:05:40|9350.1|9335.1|9348.9|9333.9|9350.4|9335.4|9348.9|9333.9|0
1630983950000|2021-09-07 03:05:50|9350.1|9335.1|9350.6|9335.6|9350.6|9335.6|9350.1|9335.1|0
1630983970000|2021-09-07 03:06:10|9350.3|9335.3|9350.1|9335.1|9350.3|9335.3|9350.1|9335.1|0
1630983980000|2021-09-07 03:06:20|9351.1|9336.1|9352.6|9337.6|9352.6|9337.6|9351.1|9336.1|1
1630983990000|2021-09-07 03:06:30|9348.4|9333.4|9352.6|9337.6|9352.6|9337.6|9348.1|9333.1|1
1630984000000|2021-09-07 03:06:40|9349.3|9334.3|9351.6|9336.6|9351.6|9336.6|9348.1|9333.1|4
1630984210000|2021-09-07 03:10:10|9352.6|9337.6|9351.1|9336.1|9352.6|9337.6|9351.1|9336.1|1
1630984240000|2021-09-07 03:10:40|9351.3|9336.3|9351.1|9336.1|9351.3|9336.3|9351.1|9336.1|1
1630984270000|2021-09-07 03:11:10|9351.9|9336.9|9353.1|9338.1|9353.1|9338.1|9351.9|9336.9|1
1630984280000|2021-09-07 03:11:20|9352.5|9337.5|9352.1|9337.1|9352.5|9337.5|9352.1|9337.1|0
1630984340000|2021-09-07 03:12:20|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|1
1630984390000|2021-09-07 03:13:10|9352.8|9337.8|9353.1|9338.1|9353.1|9338.1|9352.8|9337.8|1
1630984430000|2021-09-07 03:13:50|9354|9339|9350.1|9335.1|9354.6|9339.6|9350.1|9335.1|0
1630984440000|2021-09-07 03:14:00|9352.2|9337.2|9353.9|9338.9|9353.9|9338.9|9352.2|9337.2|3
1630984450000|2021-09-07 03:14:10|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1630984460000|2021-09-07 03:14:20|9350.6|9335.6|9349.1|9334.1|9350.6|9335.6|9349.1|9334.1|0
1630984470000|2021-09-07 03:14:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1630984520000|2021-09-07 03:15:20|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1630984550000|2021-09-07 03:15:50|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|2
1630984560000|2021-09-07 03:16:00|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|1
1630984590000|2021-09-07 03:16:30|9356.3|9341.3|9357.4|9342.4|9357.4|9342.4|9356.3|9341.3|0
1630984600000|2021-09-07 03:16:40|9357.1|9342.1|9356.9|9341.9|9357.1|9342.1|9356.9|9341.9|0
1630984660000|2021-09-07 03:17:40|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1630984730000|2021-09-07 03:18:50|9357.5|9342.5|9359.1|9344.1|9359.1|9344.1|9357.5|9342.5|0
1630984830000|2021-09-07 03:20:30|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1630984890000|2021-09-07 03:21:30|9360|9345|9360|9345|9360|9345|9360|9345|0
1630984930000|2021-09-07 03:22:10|9361.5|9346.5|9362.5|9347.5|9362.5|9347.5|9361.5|9346.5|0
1630985090000|2021-09-07 03:24:50|9361|9346|9360|9345|9361|9346|9360|9345|0
1630985510000|2021-09-07 03:31:50|9360.3|9345.3|9360.5|9345.5|9360.5|9345.5|9360.3|9345.3|0
1630985620000|2021-09-07 03:33:40|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|1
1630985640000|2021-09-07 03:34:00|9360.5|9345.5|9360.3|9345.3|9360.5|9345.5|9360.3|9345.3|0
1630985650000|2021-09-07 03:34:10|9361.1|9346.1|9360.5|9345.5|9361.1|9346.1|9360.5|9345.5|0
1630985660000|2021-09-07 03:34:20|9360.6|9345.6|9360.3|9345.3|9361.1|9346.1|9360.3|9345.3|0
1630985670000|2021-09-07 03:34:30|9360.6|9345.6|9360.3|9345.3|9361.1|9346.1|9360.3|9345.3|0
1630985680000|2021-09-07 03:34:40|9360.6|9345.6|9360.3|9345.3|9361.1|9346.1|9360.3|9345.3|0
1630985690000|2021-09-07 03:34:50|9360.6|9345.6|9360.2|9345.2|9361.1|9346.1|9360|9345|4
1630985700000|2021-09-07 03:35:00|9360|9345|9360|9345|9360.8|9345.8|9360|9345|0
1630985710000|2021-09-07 03:35:10|9360.6|9345.6|9360.3|9345.3|9361.1|9346.1|9360.3|9345.3|0
1630985720000|2021-09-07 03:35:20|9360|9345|9359.7|9344.7|9360.5|9345.5|9359.7|9344.7|0
1630985730000|2021-09-07 03:35:30|9360|9345|9360|9345|9360.3|9345.3|9360|9345|0
1630985870000|2021-09-07 03:37:50|9359.7|9344.7|9360.2|9345.2|9360.2|9345.2|9359.7|9344.7|0
1630985880000|2021-09-07 03:38:00|9359.6|9344.6|9360.2|9345.2|9360.2|9345.2|9359.6|9344.6|0
1630985890000|2021-09-07 03:38:10|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1630986120000|2021-09-07 03:42:00|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1630986130000|2021-09-07 03:42:10|9359.7|9344.7|9359.4|9344.4|9360.2|9345.2|9359.4|9344.4|0
1630986140000|2021-09-07 03:42:20|9360|9345|9359.4|9344.4|9360.2|9345.2|9359.4|9344.4|0
1630986150000|2021-09-07 03:42:30|9360.2|9345.2|9359.4|9344.4|9360.2|9345.2|9359.4|9344.4|0
1630986160000|2021-09-07 03:42:40|9359.7|9344.7|9359.4|9344.4|9360.2|9345.2|9359.4|9344.4|0
1630986170000|2021-09-07 03:42:50|9360|9345|9357.1|9342.1|9360.2|9345.2|9357.1|9342.1|0
1630986200000|2021-09-07 03:43:20|9356.8|9341.8|9356.6|9341.6|9356.8|9341.8|9356.6|9341.6|0
1630986210000|2021-09-07 03:43:30|9355.7|9340.7|9354.9|9339.9|9355.7|9340.7|9354.6|9339.6|12
1630986220000|2021-09-07 03:43:40|9355.1|9340.1|9353.3|9338.3|9355.1|9340.1|9351.8|9336.8|3
1630986230000|2021-09-07 03:43:50|9350.6|9335.6|9347|9332|9350.6|9335.6|9346.7|9331.7|1
1630986250000|2021-09-07 03:44:10|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|1
1630986260000|2021-09-07 03:44:20|||||||||1
1630986530000|2021-09-07 03:48:50|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1630986740000|2021-09-07 03:52:20|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|0
1630986770000|2021-09-07 03:52:50|9347.3|9332.3|9346.7|9331.7|9347.3|9332.3|9346.7|9331.7|0
1630986840000|2021-09-07 03:54:00|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|0
1630986850000|2021-09-07 03:54:10|9346.8|9331.8|9348.2|9333.2|9349|9334|9346.8|9331.8|0
1630986860000|2021-09-07 03:54:20|9349|9334|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986870000|2021-09-07 03:54:30|9349|9334|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986880000|2021-09-07 03:54:40|9348.8|9333.8|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986890000|2021-09-07 03:54:50|9348.5|9333.5|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986900000|2021-09-07 03:55:00|9348.5|9333.5|9348.2|9333.2|9348.8|9333.8|9348.2|9333.2|0
1630986910000|2021-09-07 03:55:10|9348.8|9333.8|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986920000|2021-09-07 03:55:20|9349|9334|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986930000|2021-09-07 03:55:30|9348.8|9333.8|9348.2|9333.2|9349|9334|9348.2|9333.2|0
1630986940000|2021-09-07 03:55:40|9349.1|9334.1|9350.3|9335.3|9351.3|9336.3|9349.1|9334.1|0
1630986950000|2021-09-07 03:55:50|9351.3|9336.3|9350.3|9335.3|9351.3|9336.3|9350.3|9335.3|0
1630986960000|2021-09-07 03:56:00|9350.6|9335.6|9350.3|9335.3|9350.8|9335.8|9350.3|9335.3|0
1630986970000|2021-09-07 03:56:10|9350.9|9335.9|9350.3|9335.3|9351.3|9336.3|9350.3|9335.3|0
1630986980000|2021-09-07 03:56:20|9351.3|9336.3|9350.3|9335.3|9351.3|9336.3|9350.3|9335.3|0
1630986990000|2021-09-07 03:56:30|9351.3|9336.3|9350.3|9335.3|9351.3|9336.3|9350.3|9335.3|0
1630987000000|2021-09-07 03:56:40|9347.3|9332.3|9347.5|9332.5|9347.5|9332.5|9347.3|9332.3|0
1630987010000|2021-09-07 03:56:50|9347|9332|9346.8|9331.8|9347|9332|9346.8|9331.8|0
1630987020000|2021-09-07 03:57:00|9347|9332|9346.3|9331.3|9347|9332|9346.3|9331.3|0
1630987150000|2021-09-07 03:59:10|9346|9331|9345.8|9330.8|9346|9331|9345.8|9330.8|0
1630987160000|2021-09-07 03:59:20|9345.5|9330.5|9345.3|9330.3|9345.5|9330.5|9345.3|9330.3|0
1630987650000|2021-09-07 04:07:30|9344.7|9329.7|9342.6|9327.6|9344.7|9329.7|9342.6|9327.6|1
1630987660000|2021-09-07 04:07:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630987670000|2021-09-07 04:07:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630987710000|2021-09-07 04:08:30|||||||||1
1630988350000|2021-09-07 04:19:10|9342.3|9327.3|9342.1|9327.1|9342.3|9327.3|9342.1|9327.1|0
1630988360000|2021-09-07 04:19:20|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988370000|2021-09-07 04:19:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988380000|2021-09-07 04:19:40|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988390000|2021-09-07 04:19:50|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988400000|2021-09-07 04:20:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988410000|2021-09-07 04:20:10|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988420000|2021-09-07 04:20:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988430000|2021-09-07 04:20:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988440000|2021-09-07 04:20:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988450000|2021-09-07 04:20:50|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988460000|2021-09-07 04:21:00|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988470000|2021-09-07 04:21:10|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988480000|2021-09-07 04:21:20|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988490000|2021-09-07 04:21:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988500000|2021-09-07 04:21:40|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1630988510000|2021-09-07 04:21:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988520000|2021-09-07 04:22:00|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988530000|2021-09-07 04:22:10|9342.1|9327.1|9342.4|9327.4|9342.4|9327.4|9342.1|9327.1|0
1630988540000|2021-09-07 04:22:20|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988550000|2021-09-07 04:22:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.3|9327.3|0
1630988560000|2021-09-07 04:22:40|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988570000|2021-09-07 04:22:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988580000|2021-09-07 04:23:00|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988590000|2021-09-07 04:23:10|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988600000|2021-09-07 04:23:20|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988610000|2021-09-07 04:23:30|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988620000|2021-09-07 04:23:40|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988630000|2021-09-07 04:23:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988640000|2021-09-07 04:24:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988650000|2021-09-07 04:24:10|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988660000|2021-09-07 04:24:20|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988670000|2021-09-07 04:24:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988680000|2021-09-07 04:24:40|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988690000|2021-09-07 04:24:50|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|9342.1|9327.1|0
1630988700000|2021-09-07 04:25:00|9342.4|9327.4|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|0
1630988710000|2021-09-07 04:25:10|9342.6|9327.6|9342.3|9327.3|9342.6|9327.6|9342.3|9327.3|0
1630988720000|2021-09-07 04:25:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988730000|2021-09-07 04:25:30|9342.4|9327.4|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|0
1630988740000|2021-09-07 04:25:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988750000|2021-09-07 04:25:50|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988760000|2021-09-07 04:26:00|9342.4|9327.4|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|0
1630988770000|2021-09-07 04:26:10|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988780000|2021-09-07 04:26:20|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988790000|2021-09-07 04:26:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988800000|2021-09-07 04:26:40|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988810000|2021-09-07 04:26:50|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988820000|2021-09-07 04:27:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988830000|2021-09-07 04:27:10|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988840000|2021-09-07 04:27:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988850000|2021-09-07 04:27:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988860000|2021-09-07 04:27:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988870000|2021-09-07 04:27:50|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988880000|2021-09-07 04:28:00|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|0
1630988890000|2021-09-07 04:28:10|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988900000|2021-09-07 04:28:20|9342.3|9327.3|9342.4|9327.4|9342.4|9327.4|9342.1|9327.1|0
1630988910000|2021-09-07 04:28:30|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988920000|2021-09-07 04:28:40|9342.1|9327.1|9342.4|9327.4|9342.4|9327.4|9342.1|9327.1|0
1630988930000|2021-09-07 04:28:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988940000|2021-09-07 04:29:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.3|9327.3|0
1630988950000|2021-09-07 04:29:10|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988960000|2021-09-07 04:29:20|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988970000|2021-09-07 04:29:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988980000|2021-09-07 04:29:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630988990000|2021-09-07 04:29:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989000000|2021-09-07 04:30:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989010000|2021-09-07 04:30:10|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989020000|2021-09-07 04:30:20|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989030000|2021-09-07 04:30:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989040000|2021-09-07 04:30:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989050000|2021-09-07 04:30:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989060000|2021-09-07 04:31:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989070000|2021-09-07 04:31:10|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989080000|2021-09-07 04:31:20|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989090000|2021-09-07 04:31:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989100000|2021-09-07 04:31:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989110000|2021-09-07 04:31:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989120000|2021-09-07 04:32:00|9342.3|9327.3|9342.1|9327.1|9342.3|9327.3|9342.1|9327.1|0
1630989130000|2021-09-07 04:32:10|9342.6|9327.6|9342.3|9327.3|9342.6|9327.6|9342.3|9327.3|0
1630989140000|2021-09-07 04:32:20|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989150000|2021-09-07 04:32:30|9342.4|9327.4|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|0
1630989160000|2021-09-07 04:32:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989170000|2021-09-07 04:32:50|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989180000|2021-09-07 04:33:00|9342.4|9327.4|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|0
1630989190000|2021-09-07 04:33:10|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989200000|2021-09-07 04:33:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989210000|2021-09-07 04:33:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989220000|2021-09-07 04:33:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989230000|2021-09-07 04:33:50|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989240000|2021-09-07 04:34:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989250000|2021-09-07 04:34:10|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989260000|2021-09-07 04:34:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989270000|2021-09-07 04:34:30|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989280000|2021-09-07 04:34:40|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989290000|2021-09-07 04:34:50|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989300000|2021-09-07 04:35:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989310000|2021-09-07 04:35:10|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989320000|2021-09-07 04:35:20|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989330000|2021-09-07 04:35:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989340000|2021-09-07 04:35:40|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|9342.6|9327.6|0
1630989350000|2021-09-07 04:35:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989360000|2021-09-07 04:36:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.3|9327.3|0
1630989370000|2021-09-07 04:36:10|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989380000|2021-09-07 04:36:20|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989390000|2021-09-07 04:36:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.3|9327.3|0
1630989400000|2021-09-07 04:36:40|9342.3|9327.3|9342.4|9327.4|9342.4|9327.4|9342.1|9327.1|0
1630989410000|2021-09-07 04:36:50|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989420000|2021-09-07 04:37:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989430000|2021-09-07 04:37:10|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989440000|2021-09-07 04:37:20|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989450000|2021-09-07 04:37:30|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989460000|2021-09-07 04:37:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989470000|2021-09-07 04:37:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989480000|2021-09-07 04:38:00|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989490000|2021-09-07 04:38:10|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989500000|2021-09-07 04:38:20|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989510000|2021-09-07 04:38:30|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989520000|2021-09-07 04:38:40|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989530000|2021-09-07 04:38:50|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989540000|2021-09-07 04:39:00|9342.3|9327.3|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989550000|2021-09-07 04:39:10|9342.1|9327.1|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989560000|2021-09-07 04:39:20|9342.1|9327.1|9342.4|9327.4|9342.4|9327.4|9342.1|9327.1|0
1630989570000|2021-09-07 04:39:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989580000|2021-09-07 04:39:40|9342.6|9327.6|9342.3|9327.3|9342.6|9327.6|9342.3|9327.3|0
1630989590000|2021-09-07 04:39:50|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989600000|2021-09-07 04:40:00|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989610000|2021-09-07 04:40:10|9342.6|9327.6|9342.3|9327.3|9342.6|9327.6|9342.3|9327.3|0
1630989620000|2021-09-07 04:40:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989630000|2021-09-07 04:40:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989640000|2021-09-07 04:40:40|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|1
1630989650000|2021-09-07 04:40:50|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989660000|2021-09-07 04:41:00|9342.3|9327.3|9342.1|9327.1|9342.4|9327.4|9342.1|9327.1|1
1630989670000|2021-09-07 04:41:10|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989680000|2021-09-07 04:41:20|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989690000|2021-09-07 04:41:30|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989700000|2021-09-07 04:41:40|9342.4|9327.4|9342.1|9327.1|9343.6|9328.6|9342.1|9327.1|1
1630989710000|2021-09-07 04:41:50|9342.4|9327.4|9343.1|9328.1|9343.3|9328.3|9342.4|9327.4|0
1630989720000|2021-09-07 04:42:00|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989730000|2021-09-07 04:42:10|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989740000|2021-09-07 04:42:20|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989750000|2021-09-07 04:42:30|9343.6|9328.6|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989760000|2021-09-07 04:42:40|9343.6|9328.6|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989770000|2021-09-07 04:42:50|9343.6|9328.6|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989780000|2021-09-07 04:43:00|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989790000|2021-09-07 04:43:10|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630989800000|2021-09-07 04:43:20|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|0
1630989810000|2021-09-07 04:43:30|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989820000|2021-09-07 04:43:40|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989830000|2021-09-07 04:43:50|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989840000|2021-09-07 04:44:00|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989850000|2021-09-07 04:44:10|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989860000|2021-09-07 04:44:20|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989870000|2021-09-07 04:44:30|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989880000|2021-09-07 04:44:40|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989890000|2021-09-07 04:44:50|9343.3|9328.3|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989900000|2021-09-07 04:45:00|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989910000|2021-09-07 04:45:10|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989920000|2021-09-07 04:45:20|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989930000|2021-09-07 04:45:30|9343.3|9328.3|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989940000|2021-09-07 04:45:40|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989950000|2021-09-07 04:45:50|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989960000|2021-09-07 04:46:00|9343.1|9328.1|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989970000|2021-09-07 04:46:10|9343.3|9328.3|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989980000|2021-09-07 04:46:20|9343.3|9328.3|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630989990000|2021-09-07 04:46:30|9343.3|9328.3|9343.4|9328.4|9343.4|9328.4|9343.1|9328.1|0
1630990000000|2021-09-07 04:46:40|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.1|9328.1|0
1630990010000|2021-09-07 04:46:50|9343.3|9328.3|9343.1|9328.1|9343.3|9328.3|9343.1|9328.1|0
1630990020000|2021-09-07 04:47:00|9343.6|9328.6|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630990030000|2021-09-07 04:47:10|9343.4|9328.4|9343.3|9328.3|9343.6|9328.6|9343.3|9328.3|0
1630990040000|2021-09-07 04:47:20|9343.6|9328.6|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630990050000|2021-09-07 04:47:30|9343.4|9328.4|9343.1|9328.1|9343.4|9328.4|9343.1|9328.1|0
1630990060000|2021-09-07 04:47:40|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630990070000|2021-09-07 04:47:50|9343.7|9328.7|9343.3|9328.3|9343.9|9328.9|9343.3|9328.3|0
1630990080000|2021-09-07 04:48:00|9343.1|9328.1|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990090000|2021-09-07 04:48:10|9343.9|9328.9|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990100000|2021-09-07 04:48:20|9343.7|9328.7|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990110000|2021-09-07 04:48:30|9343.7|9328.7|9343.1|9328.1|9343.7|9328.7|9343.1|9328.1|0
1630990120000|2021-09-07 04:48:40|9343.7|9328.7|9343.3|9328.3|9343.9|9328.9|9343.3|9328.3|0
1630990130000|2021-09-07 04:48:50|9343.4|9328.4|9343.1|9328.1|9343.6|9328.6|9343.1|9328.1|0
1630990140000|2021-09-07 04:49:00|9343.9|9328.9|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990150000|2021-09-07 04:49:10|9343.9|9328.9|9343.3|9328.3|9343.9|9328.9|9343.3|9328.3|0
1630990160000|2021-09-07 04:49:20|9343.7|9328.7|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990170000|2021-09-07 04:49:30|9343.9|9328.9|9343.3|9328.3|9343.9|9328.9|9343.3|9328.3|0
1630990180000|2021-09-07 04:49:40|9343.7|9328.7|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990190000|2021-09-07 04:49:50|9343.7|9328.7|9343.1|9328.1|9343.9|9328.9|9343.1|9328.1|0
1630990200000|2021-09-07 04:50:00|9343.9|9328.9|9343.3|9328.3|9343.9|9328.9|9343.3|9328.3|0
1630990210000|2021-09-07 04:50:10|9343.1|9328.1|9343.9|9328.9|9343.9|9328.9|9343.1|9328.1|0
1630990220000|2021-09-07 04:50:20|9343.1|9328.1|9343.9|9328.9|9343.9|9328.9|9343.1|9328.1|0
1630990230000|2021-09-07 04:50:30|9343.1|9328.1|9343.9|9328.9|9343.9|9328.9|9343.1|9328.1|0
1630990240000|2021-09-07 04:50:40|9343.6|9328.6|9343.7|9328.7|9343.7|9328.7|9343.1|9328.1|0
1630990250000|2021-09-07 04:50:50|9343.8|9328.8|9344.2|9329.2|9344.2|9329.2|9343.3|9328.3|0
1630990260000|2021-09-07 04:51:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990270000|2021-09-07 04:51:10|9344.1|9329.1|9344.2|9329.2|9344.2|9329.2|9343.9|9328.9|0
1630990280000|2021-09-07 04:51:20|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990290000|2021-09-07 04:51:30|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990300000|2021-09-07 04:51:40|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990310000|2021-09-07 04:51:50|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990320000|2021-09-07 04:52:00|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990330000|2021-09-07 04:52:10|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990340000|2021-09-07 04:52:20|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990350000|2021-09-07 04:52:30|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990360000|2021-09-07 04:52:40|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990370000|2021-09-07 04:52:50|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990380000|2021-09-07 04:53:00|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990390000|2021-09-07 04:53:10|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990400000|2021-09-07 04:53:20|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990410000|2021-09-07 04:53:30|9344.4|9329.4|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990420000|2021-09-07 04:53:40|9344.1|9329.1|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1630990430000|2021-09-07 04:53:50|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990440000|2021-09-07 04:54:00|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|0
1630990450000|2021-09-07 04:54:10|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990460000|2021-09-07 04:54:20|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990470000|2021-09-07 04:54:30|9344.4|9329.4|9344.1|9329.1|9344.7|9329.7|9344.1|9329.1|0
1630990480000|2021-09-07 04:54:40|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990490000|2021-09-07 04:54:50|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990500000|2021-09-07 04:55:00|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990510000|2021-09-07 04:55:10|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990520000|2021-09-07 04:55:20|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990530000|2021-09-07 04:55:30|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990540000|2021-09-07 04:55:40|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990550000|2021-09-07 04:55:50|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990560000|2021-09-07 04:56:00|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990570000|2021-09-07 04:56:10|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990580000|2021-09-07 04:56:20|9344.2|9329.2|9344.4|9329.4|9344.4|9329.4|9344.2|9329.2|0
1630990790000|2021-09-07 04:59:50|9344.1|9329.1|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990800000|2021-09-07 05:00:00|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990810000|2021-09-07 05:00:10|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990820000|2021-09-07 05:00:20|9344.4|9329.4|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990830000|2021-09-07 05:00:30|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990840000|2021-09-07 05:00:40|9344.2|9329.2|9344.1|9329.1|9344.7|9329.7|9344.1|9329.1|0
1630990850000|2021-09-07 05:00:50|9344.5|9329.5|9343.9|9328.9|9344.7|9329.7|9343.9|9328.9|0
1630990860000|2021-09-07 05:01:00|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990870000|2021-09-07 05:01:10|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|0
1630990880000|2021-09-07 05:01:20|9344.4|9329.4|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990890000|2021-09-07 05:01:30|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9344.1|9329.1|0
1630990900000|2021-09-07 05:01:40|9344.4|9329.4|9344.5|9329.5|9344.5|9329.5|9343.9|9328.9|0
1630990910000|2021-09-07 05:01:50|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990920000|2021-09-07 05:02:00|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990930000|2021-09-07 05:02:10|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990940000|2021-09-07 05:02:20|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990950000|2021-09-07 05:02:30|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990960000|2021-09-07 05:02:40|9343.9|9328.9|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990970000|2021-09-07 05:02:50|9344.4|9329.4|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990980000|2021-09-07 05:03:00|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630990990000|2021-09-07 05:03:10|9344.1|9329.1|9344.7|9329.7|9344.7|9329.7|9343.9|9328.9|0
1630991000000|2021-09-07 05:03:20|9344.4|9329.4|9344.7|9329.7|9344.7|9329.7|9344.1|9329.1|0
1630991010000|2021-09-07 05:03:30|9344.5|9329.5|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991020000|2021-09-07 05:03:40|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991030000|2021-09-07 05:03:50|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991040000|2021-09-07 05:04:00|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991050000|2021-09-07 05:04:10|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991060000|2021-09-07 05:04:20|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991070000|2021-09-07 05:04:30|9343.9|9328.9|9343.7|9328.7|9343.9|9328.9|9343.7|9328.7|0
1630991080000|2021-09-07 05:04:40|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991090000|2021-09-07 05:04:50|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991100000|2021-09-07 05:05:00|9344.3|9329.3|9343.7|9328.7|9344.3|9329.3|9343.7|9328.7|0
1630991110000|2021-09-07 05:05:10|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991120000|2021-09-07 05:05:20|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991130000|2021-09-07 05:05:30|9344.5|9329.5|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991140000|2021-09-07 05:05:40|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991150000|2021-09-07 05:05:50|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991160000|2021-09-07 05:06:00|9344.3|9329.3|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991170000|2021-09-07 05:06:10|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991180000|2021-09-07 05:06:20|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991190000|2021-09-07 05:06:30|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991200000|2021-09-07 05:06:40|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991210000|2021-09-07 05:06:50|9344.5|9329.5|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991220000|2021-09-07 05:07:00|9343.7|9328.7|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991230000|2021-09-07 05:07:10|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991240000|2021-09-07 05:07:20|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991250000|2021-09-07 05:07:30|9344.3|9329.3|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991260000|2021-09-07 05:07:40|9344.5|9329.5|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991270000|2021-09-07 05:07:50|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991280000|2021-09-07 05:08:00|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|9344.3|9329.3|0
1630991290000|2021-09-07 05:08:10|9344.2|9329.2|9344.3|9329.3|9344.3|9329.3|9343.7|9328.7|0
1630991300000|2021-09-07 05:08:20|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.9|9328.9|0
1630991310000|2021-09-07 05:08:30|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.9|9328.9|0
1630991320000|2021-09-07 05:08:40|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991330000|2021-09-07 05:08:50|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991340000|2021-09-07 05:09:00|9343.7|9328.7|9344.3|9329.3|9344.3|9329.3|9343.7|9328.7|0
1630991350000|2021-09-07 05:09:10|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991360000|2021-09-07 05:09:20|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.9|9328.9|0
1630991370000|2021-09-07 05:09:30|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991380000|2021-09-07 05:09:40|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991390000|2021-09-07 05:09:50|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.9|9328.9|0
1630991400000|2021-09-07 05:10:00|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991410000|2021-09-07 05:10:10|9344.2|9329.2|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991420000|2021-09-07 05:10:20|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991430000|2021-09-07 05:10:30|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991440000|2021-09-07 05:10:40|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991450000|2021-09-07 05:10:50|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991460000|2021-09-07 05:11:00|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991470000|2021-09-07 05:11:10|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991480000|2021-09-07 05:11:20|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991490000|2021-09-07 05:11:30|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991500000|2021-09-07 05:11:40|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991510000|2021-09-07 05:11:50|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991520000|2021-09-07 05:12:00|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991530000|2021-09-07 05:12:10|9343.9|9328.9|9344.3|9329.3|9344.3|9329.3|9343.7|9328.7|0
1630991540000|2021-09-07 05:12:20|9343.9|9328.9|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991550000|2021-09-07 05:12:30|9343.9|9328.9|9343.7|9328.7|9343.9|9328.9|9343.7|9328.7|0
1630991560000|2021-09-07 05:12:40|9344.3|9329.3|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991570000|2021-09-07 05:12:50|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991580000|2021-09-07 05:13:00|9344.3|9329.3|9343.7|9328.7|9344.3|9329.3|9343.7|9328.7|0
1630991590000|2021-09-07 05:13:10|9344.3|9329.3|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991600000|2021-09-07 05:13:20|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991610000|2021-09-07 05:13:30|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991620000|2021-09-07 05:13:40|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991630000|2021-09-07 05:13:50|9344.5|9329.5|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991640000|2021-09-07 05:14:00|9343.7|9328.7|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991650000|2021-09-07 05:14:10|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991660000|2021-09-07 05:14:20|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991670000|2021-09-07 05:14:30|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991680000|2021-09-07 05:14:40|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991690000|2021-09-07 05:14:50|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991700000|2021-09-07 05:15:00|9344.3|9329.3|9343.9|9328.9|9344.5|9329.5|9343.9|9328.9|0
1630991710000|2021-09-07 05:15:10|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991720000|2021-09-07 05:15:20|9344.5|9329.5|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991730000|2021-09-07 05:15:30|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991740000|2021-09-07 05:15:40|9344.3|9329.3|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991750000|2021-09-07 05:15:50|9344.3|9329.3|9343.2|9328.2|9344.5|9329.5|9343.2|9328.2|0
1630991760000|2021-09-07 05:16:00|9343.5|9328.5|9343.2|9328.2|9344|9329|9343.2|9328.2|0
1630991770000|2021-09-07 05:16:10|9343.5|9328.5|9343.2|9328.2|9344|9329|9343.2|9328.2|0
1630991780000|2021-09-07 05:16:20|9343.5|9328.5|9343.2|9328.2|9344|9329|9343.2|9328.2|0
1630991790000|2021-09-07 05:16:30|9343.7|9328.7|9343.2|9328.2|9344|9329|9343.2|9328.2|0
1630991800000|2021-09-07 05:16:40|9343.5|9328.5|9343.7|9328.7|9344|9329|9343.5|9328.5|0
1630991810000|2021-09-07 05:16:50|9343.2|9328.2|9344|9329|9344|9329|9343.2|9328.2|0
1630991820000|2021-09-07 05:17:00|9343.4|9328.4|9344|9329|9344|9329|9343.2|9328.2|1
1630991830000|2021-09-07 05:17:10|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|0
1630991880000|2021-09-07 05:18:00|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|1
1630991890000|2021-09-07 05:18:10|||||||||1
1630992840000|2021-09-07 05:34:00|||||||||7
1630992850000|2021-09-07 05:34:10|||||||||2
1630992860000|2021-09-07 05:34:20|||||||||1
1630992880000|2021-09-07 05:34:40|9354.4|9329.4|9354.4|9329.4|9354.4|9333.5|9348.5|9328.8|1
1630992950000|2021-09-07 05:35:50|9349.7|9334.7|9350|9335|9350|9335|9349.7|9334.7|0
1630992980000|2021-09-07 05:36:20|9352.3|9337.3|9353.8|9338.8|9353.8|9338.8|9352.3|9337.3|0
1630993000000|2021-09-07 05:36:40|9352.1|9337.1|9352.3|9337.3|9352.3|9337.3|9352.1|9337.1|1
1630993200000|2021-09-07 05:40:00|9352.6|9337.6|9352.8|9337.8|9352.8|9337.8|9352.6|9337.6|0
1630993250000|2021-09-07 05:40:50|9353.1|9338.1|9353.3|9338.3|9353.3|9338.3|9353.1|9338.1|0
1630993270000|2021-09-07 05:41:10|9354.2|9339.2|9354.8|9339.8|9354.8|9339.8|9354.2|9339.2|0
1630993340000|2021-09-07 05:42:20|9360.7|9335.7|9360.7|9335.7|9360.7|9335.7|9360.7|9335.7|0
1630993440000|2021-09-07 05:44:00|9361.2|9336.2|9361.7|9336.7|9361.7|9336.7|9361.2|9336.2|0
1630993450000|2021-09-07 05:44:10|9361.9|9336.9|9361.9|9336.9|9361.9|9336.9|9361.9|9336.9|0
1630993680000|2021-09-07 05:48:00|9362.2|9337.2|9362.4|9337.4|9362.4|9337.4|9362.2|9337.2|0
1630993900000|2021-09-07 05:51:40|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1630994020000|2021-09-07 05:53:40|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|0
1630994380000|2021-09-07 05:59:40|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|0
1630994400000|2021-09-07 06:00:00|9358.8|9343.8|9359.8|9344.8|9359.8|9344.8|9358.8|9343.8|0
1630994410000|2021-09-07 06:00:10|9360.1|9345.1|9360.3|9345.3|9360.3|9345.3|9360.1|9345.1|0
1630994480000|2021-09-07 06:01:20|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1630994490000|2021-09-07 06:01:30|9361.6|9346.6|9369.8|9344.8|9369.8|9349.8|9361.6|9344.5|0
1630994500000|2021-09-07 06:01:40|9369.3|9344.3|9369.3|9344.3|9369.3|9344.3|9369.3|9344.3|0
1630994640000|2021-09-07 06:04:00|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1630994700000|2021-09-07 06:05:00|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1630994760000|2021-09-07 06:06:00|9362|9347|9361.5|9346.5|9362|9347|9361.5|9346.5|0
1630994770000|2021-09-07 06:06:10|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|0
1630994780000|2021-09-07 06:06:20|9363.8|9348.8|9364.3|9349.3|9364.3|9349.3|9363.8|9348.8|2
1630994820000|2021-09-07 06:07:00|9366.3|9351.3|9366|9351|9366.3|9351.3|9366|9351|0
1630994830000|2021-09-07 06:07:10|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|0
1630994860000|2021-09-07 06:07:40|9372.3|9357.3|9374.6|9359.6|9374.9|9359.9|9371.4|9356.4|16
1630994870000|2021-09-07 06:07:50|9374.9|9359.9|9370.1|9355.1|9374.9|9359.9|9370.1|9355.1|3
1630994880000|2021-09-07 06:08:00|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|0
1630994890000|2021-09-07 06:08:10|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1630994940000|2021-09-07 06:09:00|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1630994970000|2021-09-07 06:09:30|9369.6|9354.6|9369.3|9354.3|9369.6|9354.6|9369.3|9354.3|0
1630994980000|2021-09-07 06:09:40|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|0
1630995010000|2021-09-07 06:10:10|9369|9354|9369|9354|9369|9354|9369|9354|0
1630995050000|2021-09-07 06:10:50|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|9366.5|9351.5|0
1630995060000|2021-09-07 06:11:00|9366|9351|9365.5|9350.5|9366|9351|9365.5|9350.5|0
1630995070000|2021-09-07 06:11:10|9364|9349|9364.5|9349.5|9364.5|9349.5|9364|9349|0
1630995080000|2021-09-07 06:11:20|9366.9|9351.9|9368.5|9353.5|9368.5|9353.5|9366.9|9351.9|0
1630995120000|2021-09-07 06:12:00|9369|9354|9369|9354|9369|9354|9369|9354|0
1630995140000|2021-09-07 06:12:20|9371|9356|9369.5|9354.5|9371|9356|9369.5|9354.5|0
1630995150000|2021-09-07 06:12:30|9369.3|9354.3|9369|9354|9369.3|9354.3|9368.8|9353.8|0
1630995190000|2021-09-07 06:13:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630995310000|2021-09-07 06:15:10|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1630995330000|2021-09-07 06:15:30|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1630995390000|2021-09-07 06:16:30|9369.4|9354.4|9370|9355|9371.1|9356.1|9369.4|9354.4|2
1630995400000|2021-09-07 06:16:40|9370.3|9355.3|9370.8|9355.8|9370.8|9355.8|9369.5|9354.5|2
1630995430000|2021-09-07 06:17:10|9371.3|9356.3|9372.4|9357.4|9372.4|9357.4|9371.3|9356.3|1
1630995450000|2021-09-07 06:17:30|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1630995460000|2021-09-07 06:17:40|9374.9|9359.9|9372.7|9357.7|9374.9|9359.9|9372.7|9357.7|1
1630995470000|2021-09-07 06:17:50|9372.2|9357.2|9374.7|9359.7|9374.7|9359.7|9372.2|9357.2|0
1630995520000|2021-09-07 06:18:40|9373.7|9358.7|9373.2|9358.2|9373.7|9358.7|9372.7|9357.7|1
1630995700000|2021-09-07 06:21:40|9373.5|9358.5|9373.7|9358.7|9373.7|9358.7|9373.5|9358.5|0
1630995710000|2021-09-07 06:21:50|9382.1|9367.1|9383.3|9368.3|9383.3|9368.3|9382.1|9367.1|13
1630995730000|2021-09-07 06:22:10|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630995750000|2021-09-07 06:22:30|9384|9369|9384|9369|9384|9369|9384|9369|3
1630995800000|2021-09-07 06:23:20|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|7
1630995810000|2021-09-07 06:23:30|9385|9370|9385|9370|9385|9370|9385|9370|0
1630995820000|2021-09-07 06:23:40|||||||||1
1630995830000|2021-09-07 06:23:50|9384.7|9369.7|9382.7|9367.7|9384.7|9369.7|9382.7|9367.7|1
1630995840000|2021-09-07 06:24:00|9381.7|9366.7|9381.9|9366.9|9382|9367|9381.7|9366.7|0
1630995850000|2021-09-07 06:24:10|9382|9367|9382.2|9367.2|9382.2|9367.2|9382|9367|0
1630995910000|2021-09-07 06:25:10|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1630995920000|2021-09-07 06:25:20|9382.3|9367.3|9381.5|9366.5|9382.3|9367.3|9381.5|9366.5|0
1630995930000|2021-09-07 06:25:30|9381.3|9366.3|9380|9365|9381.3|9366.3|9380|9365|0
1630995940000|2021-09-07 06:25:40|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1630995960000|2021-09-07 06:26:00|9378.2|9363.2|9377.7|9362.7|9378.2|9363.2|9377.7|9362.7|0
1630995970000|2021-09-07 06:26:10|9376.7|9361.7|9380.3|9365.3|9380.3|9365.3|9376.7|9361.7|0
1630995980000|2021-09-07 06:26:20|9381|9366|9381|9366|9381|9366|9381|9366|0
1630996000000|2021-09-07 06:26:40|9380.7|9365.7|9380.5|9365.5|9380.7|9365.7|9380.5|9365.5|0
1630996010000|2021-09-07 06:26:50|9381.2|9366.2|9382.6|9367.6|9382.6|9367.6|9381.2|9366.2|1
1630996020000|2021-09-07 06:27:00|9382.3|9367.3|9382.6|9367.6|9382.6|9367.6|9382.3|9367.3|1
1630996130000|2021-09-07 06:28:50|9382.4|9367.4|9382.1|9367.1|9382.4|9367.4|9382.1|9367.1|1
1630996140000|2021-09-07 06:29:00|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1630996170000|2021-09-07 06:29:30|9383.6|9368.6|9383.1|9368.1|9383.6|9368.6|9383.1|9368.1|1
1630996190000|2021-09-07 06:29:50|9383.4|9368.4|9386.3|9371.3|9386.3|9371.3|9383.4|9368.4|21
1630996200000|2021-09-07 06:30:00|9385.7|9370.7|9386.3|9371.3|9386.3|9371.3|9385.7|9370.7|1
1630996220000|2021-09-07 06:30:20|9386.6|9371.6|9387.2|9372.2|9387.2|9372.2|9386.6|9371.6|0
1630996230000|2021-09-07 06:30:30|9386.3|9371.3|9384.5|9369.5|9386.3|9371.3|9384|9369|4
1630996280000|2021-09-07 06:31:20|9383|9368|9383.5|9368.5|9383.5|9368.5|9383|9368|0
1630996290000|2021-09-07 06:31:30|9383.8|9368.8|9385.5|9370.5|9385.5|9370.5|9383.8|9368.8|0
1630996370000|2021-09-07 06:32:50|9385|9370|9385|9370|9385|9370|9385|9370|0
1630996380000|2021-09-07 06:33:00|9379.5|9364.5|9378.9|9363.9|9379.5|9364.5|9378.2|9363.2|1
1630996390000|2021-09-07 06:33:10|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1630996430000|2021-09-07 06:33:50|9380|9365|9383.5|9368.5|9383.5|9368.5|9380|9365|1
1630996450000|2021-09-07 06:34:10|9382.7|9367.7|9382|9367|9382.7|9367.7|9382|9367|0
1630996460000|2021-09-07 06:34:20|9382.4|9367.4|9383|9368|9383|9368|9382.4|9367.4|1
1630996490000|2021-09-07 06:34:50|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630996520000|2021-09-07 06:35:20|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1630996540000|2021-09-07 06:35:40|9383|9368|9384.2|9369.2|9384.5|9369.5|9383|9368|2
1630996550000|2021-09-07 06:35:50|9383.4|9368.4|9382.5|9367.5|9383.4|9368.4|9382.5|9367.5|1
1630996570000|2021-09-07 06:36:10|9383.1|9368.1|9383.5|9368.5|9383.5|9368.5|9383.1|9368.1|1
1630996610000|2021-09-07 06:36:50|9383.8|9368.8|9384|9369|9384|9369|9383.8|9368.8|0
1630996630000|2021-09-07 06:37:10|9385.1|9370.1|9386.5|9371.5|9386.5|9371.5|9385.1|9370.1|1
1630996660000|2021-09-07 06:37:40|9386.7|9371.7|9387|9372|9387|9372|9386.7|9371.7|12
1630996670000|2021-09-07 06:37:50|9386|9371|9386|9371|9386|9371|9386|9371|5
1630996690000|2021-09-07 06:38:10|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1630996700000|2021-09-07 06:38:20|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|2
1630996740000|2021-09-07 06:39:00|9386|9371|9386|9371|9386|9371|9386|9371|0
1630996800000|2021-09-07 06:40:00|9386.3|9371.3|9387|9372|9387|9372|9386.3|9371.3|0
1630996810000|2021-09-07 06:40:10|9385.7|9370.7|9384.7|9369.7|9387.7|9372.7|9384.7|9369.7|5
1630996820000|2021-09-07 06:40:20|9384.2|9369.2|9383.9|9368.9|9384.2|9369.2|9383.9|9368.9|1
1630996830000|2021-09-07 06:40:30|9383.7|9368.7|9378.4|9363.4|9383.7|9368.7|9378.4|9363.4|3
1630996840000|2021-09-07 06:40:40|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9377.7|9362.7|0
1630996850000|2021-09-07 06:40:50|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1630996860000|2021-09-07 06:41:00|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1630996940000|2021-09-07 06:42:20|9379.6|9364.6|9380.2|9365.2|9380.2|9365.2|9379.6|9364.6|1
1630996960000|2021-09-07 06:42:40|||||||||3
1630996970000|2021-09-07 06:42:50|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|0
1630996980000|2021-09-07 06:43:00|9379.5|9364.5|9378.5|9363.5|9379.5|9364.5|9377.5|9362.5|4
1630997000000|2021-09-07 06:43:20|9379|9364|9379|9364|9379|9364|9379|9364|0
1630997050000|2021-09-07 06:44:10|9378.7|9363.7|9379|9364|9379|9364|9378.5|9363.5|0
1630997060000|2021-09-07 06:44:20|9378.5|9363.5|9379|9364|9379|9364|9378.5|9363.5|0
1630997120000|2021-09-07 06:45:20|9378.5|9363.5|9379|9364|9379|9364|9378.5|9363.5|0
1630997140000|2021-09-07 06:45:40|9379.6|9364.6|9379.5|9364.5|9380.5|9365.5|9379.5|9364.5|1
1630997150000|2021-09-07 06:45:50|9380.1|9365.1|9380.5|9365.5|9380.5|9365.5|9380.1|9365.1|0
1630997170000|2021-09-07 06:46:10|9379.9|9364.9|9379.5|9364.5|9379.9|9364.9|9379.5|9364.5|0
1630997180000|2021-09-07 06:46:20|9379.8|9364.8|9380|9365|9380|9365|9379.8|9364.8|0
1630997210000|2021-09-07 06:46:50|9380.4|9365.4|9381|9366|9381|9366|9380.4|9365.4|1
1630997220000|2021-09-07 06:47:00|9380|9365|9381|9366|9381.3|9366.3|9380|9365|1
1630997230000|2021-09-07 06:47:10|9381.5|9366.5|9382|9367|9382|9367|9381.5|9366.5|18
1630997240000|2021-09-07 06:47:20|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|1
1630997250000|2021-09-07 06:47:30|9381.8|9366.8|9382|9367|9382|9367|9381.8|9366.8|3
1630997290000|2021-09-07 06:48:10|9383.8|9368.8|9385|9370|9385|9370|9383.8|9368.8|0
1630997310000|2021-09-07 06:48:30|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|2
1630997360000|2021-09-07 06:49:20|9385.7|9370.7|9386.3|9371.3|9386.3|9371.3|9385.7|9370.7|1
1630997370000|2021-09-07 06:49:30|||||||||1
1630997390000|2021-09-07 06:49:50|||||||||10
1630997400000|2021-09-07 06:50:00|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|3
1630997410000|2021-09-07 06:50:10|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1630997420000|2021-09-07 06:50:20|9386|9371|9386|9371|9386|9371|9386|9371|11
1630997430000|2021-09-07 06:50:30|9385.8|9370.8|9385.3|9370.3|9385.8|9370.8|9385.3|9370.3|1
1630997440000|2021-09-07 06:50:40|9385.9|9370.9|9386.3|9371.3|9386.3|9371.3|9385.9|9370.9|0
1630997470000|2021-09-07 06:51:10|||||||||1
1630997490000|2021-09-07 06:51:30|9386.8|9371.8|9385.8|9370.8|9386.8|9371.8|9385.8|9370.8|2
1630997500000|2021-09-07 06:51:40|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630997510000|2021-09-07 06:51:50|9385.9|9370.9|9386.3|9371.3|9386.3|9371.3|9385.9|9370.9|0
1630997520000|2021-09-07 06:52:00|9386.9|9371.9|9385.9|9370.9|9386.9|9371.9|9385.9|9370.9|3
1630997540000|2021-09-07 06:52:20|9387.1|9372.1|9387.9|9372.9|9387.9|9372.9|9387.1|9372.1|0
1630997570000|2021-09-07 06:52:50|9387.3|9372.3|9386.9|9371.9|9387.3|9372.3|9386.9|9371.9|3
1630997580000|2021-09-07 06:53:00|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|9385.9|9370.9|0
1630997640000|2021-09-07 06:54:00|9386.1|9371.1|9386.4|9371.4|9386.4|9371.4|9386.1|9371.1|1
1630997670000|2021-09-07 06:54:30|9386.1|9371.1|9385.9|9370.9|9386.1|9371.1|9385.9|9370.9|0
1630997710000|2021-09-07 06:55:10|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630997770000|2021-09-07 06:56:10|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|1
1630997790000|2021-09-07 06:56:30|9386.1|9371.1|9385.9|9370.9|9386.1|9371.1|9385.9|9370.9|0
1630997800000|2021-09-07 06:56:40|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|0
1630997850000|2021-09-07 06:57:30|9383|9368|9382|9367|9383|9368|9382|9367|2
1630997860000|2021-09-07 06:57:40|9381.5|9366.5|9381.8|9366.8|9381.8|9366.8|9381.5|9366.5|0
1630997880000|2021-09-07 06:58:00|9382|9367|9381.4|9366.4|9382|9367|9380.5|9365.5|1
1630997890000|2021-09-07 06:58:10|9382|9367|9381.7|9366.7|9382|9367|9381.7|9366.7|0
1630997900000|2021-09-07 06:58:20|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1630997940000|2021-09-07 06:59:00|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|0
1630997950000|2021-09-07 06:59:10|9382.4|9367.4|9382.7|9367.7|9382.7|9367.7|9382.4|9367.4|1
1630997970000|2021-09-07 06:59:30|9382.9|9367.9|9384.3|9369.3|9384.3|9369.3|9382.9|9367.9|1
1630997980000|2021-09-07 06:59:40|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1630997990000|2021-09-07 06:59:50|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|4
1630998000000|2021-09-07 07:00:00|9384.4|9369.4|9383.8|9368.8|9384.4|9369.4|9383.8|9368.8|0
1630998020000|2021-09-07 07:00:20|9384.1|9369.1|9384.4|9369.4|9384.4|9369.4|9384.1|9369.1|1
1630998060000|2021-09-07 07:01:00|9384.1|9369.1|9384.4|9369.4|9384.4|9369.4|9384.1|9369.1|0
1630998080000|2021-09-07 07:01:20|9385|9370|9385.5|9370.5|9385.5|9370.5|9385|9370|0
1630998090000|2021-09-07 07:01:30|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|0
1630998120000|2021-09-07 07:02:00|9386.6|9371.6|9386.3|9371.3|9386.6|9371.6|9386.3|9371.3|0
1630998130000|2021-09-07 07:02:10|9386.6|9371.6|9387|9372|9387|9372|9386.6|9371.6|0
1630998180000|2021-09-07 07:03:00|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|2
1630998270000|2021-09-07 07:04:30|9389|9374|9389|9374|9389|9374|9389|9374|0
1630998280000|2021-09-07 07:04:40|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1630998290000|2021-09-07 07:04:50|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|3
1630998310000|2021-09-07 07:05:10|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|0
1630998360000|2021-09-07 07:06:00|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|4
1630998400000|2021-09-07 07:06:40|||||||||2
1630998420000|2021-09-07 07:07:00|||||||||1
1630998460000|2021-09-07 07:07:40|9385.6|9370.6|9382.4|9367.4|9385.6|9370.6|9382.4|9367.4|2
1630998470000|2021-09-07 07:07:50|9381.3|9366.3|9380.9|9365.9|9381.6|9366.6|9380.4|9365.4|4
1630998480000|2021-09-07 07:08:00|9380|9365|9379.4|9364.4|9380|9365|9379.4|9364.4|2
1630998540000|2021-09-07 07:09:00|9379.1|9364.1|9378.9|9363.9|9379.1|9364.1|9378.9|9363.9|0
1630998550000|2021-09-07 07:09:10|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|1
1630998560000|2021-09-07 07:09:20|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|1
1630998570000|2021-09-07 07:09:30|9380.4|9365.4|9381.5|9366.5|9381.5|9366.5|9380.4|9365.4|1
1630998580000|2021-09-07 07:09:40|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|0
1630998600000|2021-09-07 07:10:00|9380.6|9365.6|9380.4|9365.4|9380.6|9365.6|9380.4|9365.4|0
1630998610000|2021-09-07 07:10:10|9380.9|9365.9|9380.4|9365.4|9380.9|9365.9|9380.4|9365.4|0
1630998620000|2021-09-07 07:10:20|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|0
1630998640000|2021-09-07 07:10:40|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|0
1630998650000|2021-09-07 07:10:50|9380.9|9365.9|9380.4|9365.4|9380.9|9365.9|9380.4|9365.4|0
1630998680000|2021-09-07 07:11:20|9380.1|9365.1|9379.9|9364.9|9380.1|9365.1|9379.9|9364.9|0
1630998700000|2021-09-07 07:11:40|||||||||1
1630998720000|2021-09-07 07:12:00|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|2
1630998730000|2021-09-07 07:12:10|9378.3|9363.3|9377.6|9362.6|9378.3|9363.3|9377.6|9362.6|2
1630998750000|2021-09-07 07:12:30|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|0
1630998780000|2021-09-07 07:13:00|9376.9|9361.9|9376.1|9361.1|9376.9|9361.9|9375.9|9360.9|42
1630998810000|2021-09-07 07:13:30|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|1
1630998820000|2021-09-07 07:13:40|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|0
1630998870000|2021-09-07 07:14:30|9378.4|9363.4|9378.9|9363.9|9379.2|9364.2|9378.4|9363.4|7
1630998880000|2021-09-07 07:14:40|9379.2|9364.2|9379.4|9364.4|9379.4|9364.4|9379.2|9364.2|0
1630998900000|2021-09-07 07:15:00|9379.2|9364.2|9378.4|9363.4|9379.2|9364.2|9378.4|9363.4|1
1630998910000|2021-09-07 07:15:10|9378.7|9363.7|9378.9|9363.9|9378.9|9363.9|9378.7|9363.7|0
1630998950000|2021-09-07 07:15:50|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|0
1630998960000|2021-09-07 07:16:00|9379.7|9364.7|9379.4|9364.4|9379.9|9364.9|9379.4|9364.4|0
1630998990000|2021-09-07 07:16:30|9380.6|9365.6|9382.9|9367.9|9383|9368|9380.6|9365.6|1
1630999000000|2021-09-07 07:16:40|9383.2|9368.2|9385.4|9370.4|9385.4|9370.4|9383.2|9368.2|0
1630999010000|2021-09-07 07:16:50|9384.5|9369.5|9383.9|9368.9|9384.5|9369.5|9383.9|9368.9|0
1630999020000|2021-09-07 07:17:00|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|0
1630999030000|2021-09-07 07:17:10|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1630999050000|2021-09-07 07:17:30|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|3
1630999100000|2021-09-07 07:18:20|9385.9|9370.9|9386.7|9371.7|9386.7|9371.7|9385.6|9370.6|0
1630999110000|2021-09-07 07:18:30|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1630999120000|2021-09-07 07:18:40|9385.5|9370.5|9384.4|9369.4|9385.5|9370.5|9384.4|9369.4|0
1630999140000|2021-09-07 07:19:00|9384.1|9369.1|9383.9|9368.9|9384.1|9369.1|9383.9|9368.9|0
1630999180000|2021-09-07 07:19:40|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1630999200000|2021-09-07 07:20:00|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|0
1630999400000|2021-09-07 07:23:20|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1630999490000|2021-09-07 07:24:50|9384.8|9369.8|9386|9371|9386|9371|9384.8|9369.8|1
1630999500000|2021-09-07 07:25:00|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630999510000|2021-09-07 07:25:10|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630999520000|2021-09-07 07:25:20|9385.2|9370.2|9385|9370|9385.2|9370.2|9385|9370|0
1630999610000|2021-09-07 07:26:50|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630999620000|2021-09-07 07:27:00|9385|9370|9385|9370|9385|9370|9385|9370|0
1630999630000|2021-09-07 07:27:10|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1630999640000|2021-09-07 07:27:20|9386|9371|9386|9371|9386|9371|9386|9371|0
1630999650000|2021-09-07 07:27:30|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1630999670000|2021-09-07 07:27:50|9386.2|9371.2|9385.8|9370.8|9386.2|9371.2|9385.8|9370.8|0
1630999800000|2021-09-07 07:30:00|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|9385.3|9370.3|0
1630999820000|2021-09-07 07:30:20|9385|9370|9385|9370|9385|9370|9385|9370|0
1630999840000|2021-09-07 07:30:40|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1630999850000|2021-09-07 07:30:50|9385.1|9370.1|9385.3|9370.3|9385.3|9370.3|9385.1|9370.1|0
1630999930000|2021-09-07 07:32:10|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1631000110000|2021-09-07 07:35:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1631000320000|2021-09-07 07:38:40|9384.3|9369.3|9384.8|9369.8|9384.8|9369.8|9384.3|9369.3|0
1631000370000|2021-09-07 07:39:30|9384.5|9369.5|9384.3|9369.3|9384.5|9369.5|9384.3|9369.3|0
1631000470000|2021-09-07 07:41:10|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1631000480000|2021-09-07 07:41:20|9382.4|9367.4|9382.2|9367.2|9382.4|9367.4|9382.2|9367.2|0
1631000490000|2021-09-07 07:41:30|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|0
1631000500000|2021-09-07 07:41:40|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|9381.2|9366.2|0
1631000510000|2021-09-07 07:41:50|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|0
1631000520000|2021-09-07 07:42:00|9380.4|9365.4|9384.2|9369.2|9384.2|9369.2|9380.2|9365.2|1
1631000550000|2021-09-07 07:42:30|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|0
1631000580000|2021-09-07 07:43:00|9385|9370|9384.4|9369.4|9385|9370|9384.4|9369.4|0
1631000590000|2021-09-07 07:43:10|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1631000640000|2021-09-07 07:44:00|9384.5|9369.5|9383.9|9368.9|9384.5|9369.5|9383.9|9368.9|0
1631000700000|2021-09-07 07:45:00|9385|9370|9383.9|9368.9|9385|9370|9383.9|9368.9|0
1631000730000|2021-09-07 07:45:30|9383.6|9368.6|9384.1|9369.1|9384.1|9369.1|9383.6|9368.6|0
1631000760000|2021-09-07 07:46:00|9385|9370|9384|9369|9385|9370|9384|9369|0
1631000770000|2021-09-07 07:46:10|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1631000820000|2021-09-07 07:47:00|9385.2|9370.2|9383.1|9368.1|9385.2|9370.2|9383.1|9368.1|0
1631000880000|2021-09-07 07:48:00|9384.6|9369.6|9385.2|9370.2|9385.2|9370.2|9384.6|9369.6|1
1631000890000|2021-09-07 07:48:10|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1631001080000|2021-09-07 07:51:20|9385.5|9370.5|9386.6|9371.6|9386.6|9371.6|9385.5|9370.5|1
1631001090000|2021-09-07 07:51:30|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9385.8|9370.8|0
1631001150000|2021-09-07 07:52:30|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9384.9|9369.9|0
1631001300000|2021-09-07 07:55:00|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1631001590000|2021-09-07 07:59:50|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1631001660000|2021-09-07 08:01:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1631001710000|2021-09-07 08:01:50|9385.9|9370.9|9387.8|9372.8|9387.8|9372.8|9385.9|9370.9|1
1631001750000|2021-09-07 08:02:30|9387.5|9372.5|9387.3|9372.3|9387.5|9372.5|9387.3|9372.3|1
1631001940000|2021-09-07 08:05:40|9387|9372|9387|9372|9387|9372|9387|9372|0
1631001960000|2021-09-07 08:06:00|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1631002040000|2021-09-07 08:07:20|9387.5|9372.5|9387.7|9372.7|9387.7|9372.7|9387.5|9372.5|0
1631002080000|2021-09-07 08:08:00|9387.4|9372.4|9387.1|9372.1|9387.4|9372.4|9386.8|9371.8|6
1631002090000|2021-09-07 08:08:10|||||||||1
1631002100000|2021-09-07 08:08:20|||||||||9
1631002140000|2021-09-07 08:09:00|9386.6|9371.6|9386.9|9371.9|9386.9|9371.9|9386.6|9371.6|3
1631002150000|2021-09-07 08:09:10|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|0
1631002190000|2021-09-07 08:09:50|||||||||1
1631002200000|2021-09-07 08:10:00|9386.8|9371.8|9386.9|9371.9|9386.9|9371.9|9386.6|9371.6|4
1631002210000|2021-09-07 08:10:10|9387.1|9372.1|9385.4|9370.4|9387.1|9372.1|9385.4|9370.4|1
1631002220000|2021-09-07 08:10:20|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|2
1631002230000|2021-09-07 08:10:30|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|9384.4|9369.4|0
1631002250000|2021-09-07 08:10:50|9383.8|9368.8|9383.4|9368.4|9383.9|9368.9|9383.4|9368.4|0
1631002270000|2021-09-07 08:11:10|9383.1|9368.1|9382.4|9367.4|9383.4|9368.4|9382.4|9367.4|0
1631002290000|2021-09-07 08:11:30|9382.1|9367.1|9383.4|9368.4|9383.4|9368.4|9381.9|9366.9|2
1631002300000|2021-09-07 08:11:40|9383.1|9368.1|9383.9|9368.9|9383.9|9368.9|9382.4|9367.4|0
1631002310000|2021-09-07 08:11:50|9383.4|9368.4|9383.2|9368.2|9383.4|9368.4|9382.9|9367.9|3
1631002320000|2021-09-07 08:12:00|9383.4|9368.4|9382.9|9367.9|9383.4|9368.4|9382.9|9367.9|0
1631002380000|2021-09-07 08:13:00|9383.2|9368.2|9383.4|9368.4|9383.4|9368.4|9383.2|9368.2|0
1631002410000|2021-09-07 08:13:30|9383.1|9368.1|9382.9|9367.9|9383.1|9368.1|9382.9|9367.9|0
1631002420000|2021-09-07 08:13:40|9383.2|9368.2|9383.4|9368.4|9383.4|9368.4|9383.2|9368.2|0
1631002650000|2021-09-07 08:17:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9
1631002660000|2021-09-07 08:17:40|9386.5|9371.5|9386.8|9371.8|9386.8|9371.8|9386.5|9371.5|1
1631002670000|2021-09-07 08:17:50|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1631002780000|2021-09-07 08:19:40|9385.9|9370.9|9380.2|9365.2|9385.9|9370.9|9380.2|9365.2|7
1631002790000|2021-09-07 08:19:50|9379.3|9364.3|9380|9365|9380.5|9365.5|9379|9364|0
1631002990000|2021-09-07 08:23:10|9379.4|9364.4|9379|9364|9379.4|9364.4|9379|9364|0
1631003030000|2021-09-07 08:23:50|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|3
1631003040000|2021-09-07 08:24:00|9380.7|9365.7|9379.9|9364.9|9380.7|9365.7|9379.9|9364.9|5
1631003050000|2021-09-07 08:24:10|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|0
1631003060000|2021-09-07 08:24:20|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|1
1631003090000|2021-09-07 08:24:50|9377.9|9362.9|9377.9|9362.9|9378.4|9363.4|9375.9|9360.9|8
1631003100000|2021-09-07 08:25:00|9377.4|9362.4|9377.9|9362.9|9377.9|9362.9|9377.4|9362.4|8
1631003110000|2021-09-07 08:25:10|9377.3|9362.3|9380.4|9365.4|9380.4|9365.4|9377.3|9362.3|1
1631003120000|2021-09-07 08:25:20|9380.7|9365.7|9380.9|9365.9|9380.9|9365.9|9380.7|9365.7|0
1631003130000|2021-09-07 08:25:30|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1631003150000|2021-09-07 08:25:50|9381.5|9366.5|9380|9365|9381.5|9366.5|9380|9365|5
1631003160000|2021-09-07 08:26:00|9379.7|9364.7|9379.5|9364.5|9379.7|9364.7|9379.5|9364.5|0
1631003170000|2021-09-07 08:26:10|9377.8|9362.8|9377.5|9362.5|9378|9363|9376.9|9361.9|1
1631003190000|2021-09-07 08:26:30|9377.1|9362.1|9376|9361|9377.1|9362.1|9373.9|9358.9|4
1631003220000|2021-09-07 08:27:00|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1631003250000|2021-09-07 08:27:30|9375.9|9360.9|9377.5|9362.5|9377.5|9362.5|9375.9|9360.9|1
1631003260000|2021-09-07 08:27:40|9378.1|9363.1|9378.5|9363.5|9378.5|9363.5|9378.1|9363.1|0
1631003270000|2021-09-07 08:27:50|9379|9364|9379|9364|9379|9364|9379|9364|0
1631003280000|2021-09-07 08:28:00|9379.8|9364.8|9381|9366|9381|9366|9379.8|9364.8|1
1631003300000|2021-09-07 08:28:20|9381.3|9366.3|9381.5|9366.5|9381.5|9366.5|9381.3|9366.3|0
1631003390000|2021-09-07 08:29:50|9385.5|9370.5|9386|9371|9386.3|9371.3|9385.5|9370.5|1
1631003400000|2021-09-07 08:30:00|9385.8|9370.8|9386.6|9371.6|9386.6|9371.6|9385.8|9370.8|2
1631003410000|2021-09-07 08:30:10|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1631003440000|2021-09-07 08:30:40|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1631003450000|2021-09-07 08:30:50|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|1
1631003460000|2021-09-07 08:31:00|9386.1|9371.1|9385.5|9370.5|9386.1|9371.1|9385.5|9370.5|1
1631003590000|2021-09-07 08:33:10|9385.8|9370.8|9386|9371|9386|9371|9385.8|9370.8|1
1631003620000|2021-09-07 08:33:40|9386.3|9371.3|9388.4|9373.4|9388.4|9373.4|9386.3|9371.3|5
1631003630000|2021-09-07 08:33:50|9390|9375|9391|9376|9391.5|9376.5|9390|9375|1
1631003640000|2021-09-07 08:34:00|9390.7|9375.7|9393.3|9378.3|9393.3|9378.3|9390.5|9375.5|0
1631003650000|2021-09-07 08:34:10|9391.9|9376.9|9393.3|9378.3|9393.3|9378.3|9391.4|9376.4|1
1631003660000|2021-09-07 08:34:20|9393.8|9378.8|9394.6|9379.6|9394.6|9379.6|9393.8|9378.8|2
1631003670000|2021-09-07 08:34:30|9395.1|9380.1|9393.8|9378.8|9395.1|9380.1|9393.8|9378.8|4
1631003730000|2021-09-07 08:35:30|9392.3|9377.3|9390.5|9375.5|9392.3|9377.3|9390.5|9375.5|1
1631003740000|2021-09-07 08:35:40|9389.9|9374.9|9388.5|9373.5|9389.9|9374.9|9388.5|9373.5|0
1631003750000|2021-09-07 08:35:50|9388.2|9373.2|9389.2|9374.2|9389.2|9374.2|9388.2|9373.2|0
1631003760000|2021-09-07 08:36:00|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1631003810000|2021-09-07 08:36:50|9391|9376|9391|9376|9391|9376|9391|9376|2
1631003840000|2021-09-07 08:37:20|9390.7|9375.7|9390.5|9375.5|9390.7|9375.7|9390.5|9375.5|0
1631003910000|2021-09-07 08:38:30|9390.8|9375.8|9391.8|9376.8|9391.8|9376.8|9390.8|9375.8|0
1631003980000|2021-09-07 08:39:40|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|1
1631004000000|2021-09-07 08:40:00|9391|9376|9391|9376|9391|9376|9391|9376|0
1631004010000|2021-09-07 08:40:10|9389|9374|9389|9374|9389|9374|9389|9374|0
1631004180000|2021-09-07 08:43:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|1
1631004190000|2021-09-07 08:43:10|9391|9376|9391|9376|9391|9376|9391|9376|0
1631004200000|2021-09-07 08:43:20|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1631004230000|2021-09-07 08:43:50|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1631004300000|2021-09-07 08:45:00|9392.9|9377.9|9393.4|9378.4|9393.4|9378.4|9392.9|9377.9|0
1631004310000|2021-09-07 08:45:10|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|0
1631004320000|2021-09-07 08:45:20|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1631004530000|2021-09-07 08:48:50|9393.9|9378.9|9393.4|9378.4|9393.9|9378.9|9393.4|9378.4|0
1631004560000|2021-09-07 08:49:20|9390|9375|9390|9375|9390|9375|9390|9375|4
1631004610000|2021-09-07 08:50:10|9391.2|9376.2|9392.3|9377.3|9392.3|9377.3|9391.2|9376.2|0
1631004620000|2021-09-07 08:50:20|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1631004700000|2021-09-07 08:51:40|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|2
1631004730000|2021-09-07 08:52:10|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1631004740000|2021-09-07 08:52:20|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1631004780000|2021-09-07 08:53:00|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|0
1631004800000|2021-09-07 08:53:20|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1631004840000|2021-09-07 08:54:00|9392.9|9377.9|9392|9377|9392.9|9377.9|9392|9377|0
1631004900000|2021-09-07 08:55:00|9391.7|9376.7|9391.5|9376.5|9391.7|9376.7|9391.5|9376.5|1
1631004930000|2021-09-07 08:55:30|9391|9376|9391|9376|9391|9376|9391|9376|1
1631004960000|2021-09-07 08:56:00|9391.5|9376.5|9390.9|9375.9|9391.5|9376.5|9390.9|9375.9|0
1631004970000|2021-09-07 08:56:10|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|9390.5|9375.5|0
1631004990000|2021-09-07 08:56:30|9389.9|9374.9|9389.5|9374.5|9389.9|9374.9|9389.5|9374.5|1
1631005000000|2021-09-07 08:56:40|9390|9375|9390.6|9375.6|9390.6|9375.6|9390|9375|1
1631005020000|2021-09-07 08:57:00|9391|9376|9392|9377|9392|9377|9391|9376|1
1631005050000|2021-09-07 08:57:30|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1631005100000|2021-09-07 08:58:20|9392|9377|9392|9377|9392|9377|9392|9377|0
1631005130000|2021-09-07 08:58:50|||||||||2
1631005210000|2021-09-07 09:00:10|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|1
1631005220000|2021-09-07 09:00:20|9390.2|9375.2|9389.2|9374.2|9390.2|9375.2|9389.2|9374.2|4
1631005230000|2021-09-07 09:00:30|9387.7|9372.7|9388.2|9373.2|9388.7|9373.7|9387.7|9372.7|9
1631005250000|2021-09-07 09:00:50|9389|9374|9389|9374|9389|9374|9389|9374|0
1631005260000|2021-09-07 09:01:00|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1631005270000|2021-09-07 09:01:10|9388|9373|9388|9373|9388|9373|9388|9373|0
1631005460000|2021-09-07 09:04:20|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1631005470000|2021-09-07 09:04:30|9389.1|9374.1|9389|9374|9389.1|9374.1|9389|9374|1
1631005600000|2021-09-07 09:06:40|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|1
1631005610000|2021-09-07 09:06:50|9391.2|9376.2|9389|9374|9391.2|9376.2|9389|9374|1
1631005620000|2021-09-07 09:07:00|9390.5|9375.5|9390|9375|9390.5|9375.5|9389.5|9374.5|2
1631005630000|2021-09-07 09:07:10|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1631005720000|2021-09-07 09:08:40|9389.2|9374.2|9389|9374|9389.2|9374.2|9389|9374|0
1631005730000|2021-09-07 09:08:50|9388|9373|9388|9373|9388|9373|9388|9373|1
1631005740000|2021-09-07 09:09:00|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|9388.5|9373.5|0
1631005780000|2021-09-07 09:09:40|9387|9372|9385|9370|9387|9372|9385|9370|1
1631005840000|2021-09-07 09:10:40|9384|9369|9382.4|9367.4|9384|9369|9382.4|9367.4|3
1631005870000|2021-09-07 09:11:10|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|0
1631005920000|2021-09-07 09:12:00|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1631006150000|2021-09-07 09:15:50|9381.9|9366.9|9380.1|9365.1|9381.9|9366.9|9380.1|9365.1|1
1631006170000|2021-09-07 09:16:10|9379.9|9364.9|9379.6|9364.6|9379.9|9364.9|9379.6|9364.6|1
1631006190000|2021-09-07 09:16:30|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|1
1631006200000|2021-09-07 09:16:40|9383.2|9368.2|9382.6|9367.6|9383.2|9368.2|9382.6|9367.6|0
1631006220000|2021-09-07 09:17:00|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1631006250000|2021-09-07 09:17:30|9385.2|9370.2|9384.7|9369.7|9385.7|9370.7|9384.7|9369.7|0
1631006280000|2021-09-07 09:18:00|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|0
1631006480000|2021-09-07 09:21:20|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|4
1631006500000|2021-09-07 09:21:40|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1631006600000|2021-09-07 09:23:20|9382|9367|9381.7|9366.7|9382|9367|9381.7|9366.7|0
1631006610000|2021-09-07 09:23:30|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|0
1631006670000|2021-09-07 09:24:30|9380|9365|9379.8|9364.8|9380|9365|9379.5|9364.5|2
1631006680000|2021-09-07 09:24:40|9380|9365|9380.5|9365.5|9380.5|9365.5|9380|9365|0
1631006730000|2021-09-07 09:25:30|9378|9363|9375|9360|9378|9363|9375|9360|7
1631006750000|2021-09-07 09:25:50|9375.6|9360.6|9376|9361|9376|9361|9375.6|9360.6|0
1631006760000|2021-09-07 09:26:00|9375.5|9360.5|9372.5|9357.5|9375.5|9360.5|9372.5|9357.5|2
1631006770000|2021-09-07 09:26:10|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|2
1631006780000|2021-09-07 09:26:20|9374.2|9359.2|9375|9360|9375|9360|9374|9359|0
1631006800000|2021-09-07 09:26:40|9374.5|9359.5|9373.5|9358.5|9374.5|9359.5|9373.5|9358.5|0
1631006810000|2021-09-07 09:26:50|9374.1|9359.1|9374.5|9359.5|9374.5|9359.5|9374.1|9359.1|0
1631006820000|2021-09-07 09:27:00|9375|9360|9374.4|9359.4|9375|9360|9374.4|9359.4|0
1631006830000|2021-09-07 09:27:10|9374|9359|9374|9359|9374|9359|9374|9359|0
1631006880000|2021-09-07 09:28:00|9375.5|9360.5|9374.7|9359.7|9375.5|9360.5|9374.7|9359.7|0
1631006890000|2021-09-07 09:28:10|9376.5|9361.5|9379|9364|9379|9364|9376.5|9361.5|1
1631006900000|2021-09-07 09:28:20|9379.6|9364.6|9379|9364|9380|9365|9379|9364|0
1631007040000|2021-09-07 09:30:40|9378|9363|9378|9363|9378|9363|9378|9363|3
1631007080000|2021-09-07 09:31:20|9377.7|9362.7|9377.5|9362.5|9377.7|9362.7|9377.5|9362.5|3
1631007090000|2021-09-07 09:31:30|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1631007120000|2021-09-07 09:32:00|9378|9363|9378|9363|9378|9363|9378|9363|0
1631007140000|2021-09-07 09:32:20|9378.6|9363.6|9379|9364|9379|9364|9378.6|9363.6|0
1631007190000|2021-09-07 09:33:10|9379.8|9364.8|9378.9|9363.9|9379.8|9364.8|9378.9|9363.9|0
1631007210000|2021-09-07 09:33:30|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1631007220000|2021-09-07 09:33:40|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|0
1631007240000|2021-09-07 09:34:00|9378.2|9363.2|9377.7|9362.7|9378.2|9363.2|9377.7|9362.7|5
1631007250000|2021-09-07 09:34:10|9378|9363|9377.2|9362.2|9378.2|9363.2|9377.2|9362.2|0
1631007270000|2021-09-07 09:34:30|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|6
1631007280000|2021-09-07 09:34:40|9378.4|9363.4|9377.7|9362.7|9378.4|9363.4|9377.7|9362.7|0
1631007290000|2021-09-07 09:34:50|9377.5|9362.5|9377.2|9362.2|9377.5|9362.5|9377.2|9362.2|4
1631007300000|2021-09-07 09:35:00|9376.4|9361.4|9375.2|9360.2|9376.4|9361.4|9375.2|9360.2|3
1631007370000|2021-09-07 09:36:10|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1631007380000|2021-09-07 09:36:20|9376.7|9361.7|9376.9|9361.9|9377.2|9362.2|9376.7|9361.7|0
1631007390000|2021-09-07 09:36:30|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|0
1631007420000|2021-09-07 09:37:00|9376.9|9361.9|9377.4|9362.4|9377.4|9362.4|9376.9|9361.9|0
1631007470000|2021-09-07 09:37:50|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|0
1631007490000|2021-09-07 09:38:10|9377.4|9362.4|9376.9|9361.9|9377.4|9362.4|9376.9|9361.9|0
1631007600000|2021-09-07 09:40:00|9376.6|9361.6|9375.9|9360.9|9376.6|9361.6|9375.9|9360.9|0
1631007720000|2021-09-07 09:42:00|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|14
1631007730000|2021-09-07 09:42:10|9375|9360|9375|9360|9375|9360|9375|9360|0
1631007760000|2021-09-07 09:42:40|9376.2|9361.2|9376.6|9361.6|9376.6|9361.6|9376.2|9361.2|0
1631008030000|2021-09-07 09:47:10|9377.6|9362.6|9377.4|9362.4|9378.2|9363.2|9377.4|9362.4|0
1631008130000|2021-09-07 09:48:50|9378.9|9363.9|9378.4|9363.4|9378.9|9363.9|9378.4|9363.4|0
1631008270000|2021-09-07 09:51:10|9377.4|9362.4|9376.4|9361.4|9377.4|9362.4|9376.4|9361.4|0
1631008300000|2021-09-07 09:51:40|9376.1|9361.1|9375.9|9360.9|9376.1|9361.1|9375.9|9360.9|0
1631008340000|2021-09-07 09:52:20|9376.2|9361.2|9376.1|9361.1|9376.2|9361.2|9376.1|9361.1|1
1631008410000|2021-09-07 09:53:30|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|0
1631008420000|2021-09-07 09:53:40|9376.1|9361.1|9376.2|9361.2|9376.2|9361.2|9375.9|9360.9|0
1631008440000|2021-09-07 09:54:00|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|0
1631008650000|2021-09-07 09:57:30|9376.7|9361.7|9376.9|9361.9|9376.9|9361.9|9376.7|9361.7|0
1631008660000|2021-09-07 09:57:40|9376.6|9361.6|9376.4|9361.4|9376.6|9361.6|9376.4|9361.4|0
1631008740000|2021-09-07 09:59:00|9376.7|9361.7|9376.4|9361.4|9376.7|9361.7|9376.4|9361.4|0
1631008800000|2021-09-07 10:00:00|9376.7|9361.7|9375.9|9360.9|9376.9|9361.9|9375.9|9360.9|0
1631008820000|2021-09-07 10:00:20|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|0
1631008860000|2021-09-07 10:01:00|9376.2|9361.2|9377.9|9362.9|9377.9|9362.9|9376.2|9361.2|1
1631008870000|2021-09-07 10:01:10|9376.1|9361.1|9375.6|9360.6|9376.1|9361.1|9375.6|9360.6|0
1631008890000|2021-09-07 10:01:30|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1631008920000|2021-09-07 10:02:00|9375.5|9360.5|9375.1|9360.1|9375.5|9360.5|9375.1|9360.1|0
1631008930000|2021-09-07 10:02:10|9375.6|9360.6|9375.1|9360.1|9375.6|9360.6|9375.1|9360.1|0
1631008940000|2021-09-07 10:02:20|9375.4|9360.4|9375.3|9360.3|9376.1|9361.1|9375.3|9360.3|0
1631008950000|2021-09-07 10:02:30|9375.1|9360.1|9375.1|9360.1|9375.6|9360.6|9375.1|9360.1|0
1631008960000|2021-09-07 10:02:40|9375.4|9360.4|9375.1|9360.1|9376.1|9361.1|9375.1|9360.1|0
1631008970000|2021-09-07 10:02:50|9375.4|9360.4|9375.1|9360.1|9375.9|9360.9|9375.1|9360.1|0
1631008980000|2021-09-07 10:03:00|9375.6|9360.6|9375.6|9360.6|9376.1|9361.1|9375.6|9360.6|0
1631008990000|2021-09-07 10:03:10|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1631009000000|2021-09-07 10:03:20|9375.8|9360.8|9375.3|9360.3|9375.8|9360.8|9375.3|9360.3|0
1631009010000|2021-09-07 10:03:30|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|0
1631009070000|2021-09-07 10:04:30|9374.5|9359.5|9375|9360|9375|9360|9374.5|9359.5|2
1631009120000|2021-09-07 10:05:20|9371.8|9356.8|9370.9|9355.9|9371.8|9356.8|9370.9|9355.9|12
1631009130000|2021-09-07 10:05:30|9371.8|9356.8|9370.2|9355.2|9372.2|9357.2|9370.2|9355.2|0
1631009140000|2021-09-07 10:05:40|9370|9355|9370|9355|9370|9355|9370|9355|0
1631009160000|2021-09-07 10:06:00|9368.2|9353.2|9361.8|9346.8|9368.2|9353.2|9361.8|9346.8|4
1631009170000|2021-09-07 10:06:10|9362.1|9347.1|9365.8|9350.8|9366.3|9351.3|9362.1|9347.1|6
1631009180000|2021-09-07 10:06:20|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365|9350|0
1631009240000|2021-09-07 10:07:20|9367.3|9352.3|9371.1|9356.1|9371.1|9356.1|9367.3|9352.3|3
1631009250000|2021-09-07 10:07:30|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1631009270000|2021-09-07 10:07:50|9371.7|9356.7|9372.2|9357.2|9372.5|9357.5|9371.7|9356.7|0
1631009280000|2021-09-07 10:08:00|9372.7|9357.7|9373.2|9358.2|9373.2|9358.2|9372.7|9357.7|0
1631009460000|2021-09-07 10:11:00|9372.8|9357.8|9371.9|9356.9|9372.8|9357.8|9371.9|9356.9|3
1631009470000|2021-09-07 10:11:10|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1631009500000|2021-09-07 10:11:40|9371.1|9356.1|9370.6|9355.6|9371.1|9356.1|9370.6|9355.6|1
1631009520000|2021-09-07 10:12:00|9371.2|9356.2|9372.1|9357.1|9372.1|9357.1|9371.2|9356.2|0
1631009530000|2021-09-07 10:12:10|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631009540000|2021-09-07 10:12:20|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1631009550000|2021-09-07 10:12:30|9372|9357|9372|9357|9372|9357|9372|9357|0
1631009560000|2021-09-07 10:12:40|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631009580000|2021-09-07 10:13:00|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1631009960000|2021-09-07 10:19:20|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631009980000|2021-09-07 10:19:40|9371.1|9356.1|9364.8|9349.8|9371.1|9356.1|9364.5|9349.5|18
1631009990000|2021-09-07 10:19:50|9365.1|9350.1|9366.1|9351.1|9366.1|9351.1|9365.1|9350.1|0
1631010000000|2021-09-07 10:20:00|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1631010020000|2021-09-07 10:20:20|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1631010040000|2021-09-07 10:20:40|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1631010050000|2021-09-07 10:20:50|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|3
1631010060000|2021-09-07 10:21:00|9371|9356|9373.4|9358.4|9373.4|9358.4|9371|9356|1
1631010070000|2021-09-07 10:21:10|9373|9358|9371|9356|9373|9358|9371|9356|0
1631010100000|2021-09-07 10:21:40|9371.8|9356.8|9373|9358|9373|9358|9371.8|9356.8|1
1631010130000|2021-09-07 10:22:10|9372|9357|9372|9357|9372|9357|9372|9357|0
1631010150000|2021-09-07 10:22:30|9369.7|9354.7|9367.5|9352.5|9369.7|9354.7|9366.8|9351.8|1
1631010160000|2021-09-07 10:22:40|9368.4|9353.4|9369.3|9354.3|9369.3|9354.3|9368.4|9353.4|0
1631010240000|2021-09-07 10:24:00|9370.1|9355.1|9370.3|9355.3|9370.3|9355.3|9370.1|9355.1|0
1631010250000|2021-09-07 10:24:10|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|0
1631010380000|2021-09-07 10:26:20|9371.6|9356.6|9372.8|9357.8|9372.8|9357.8|9371.6|9356.6|0
1631010450000|2021-09-07 10:27:30|9373.1|9358.1|9373.3|9358.3|9373.3|9358.3|9373.1|9358.1|0
1631010480000|2021-09-07 10:28:00|9373.6|9358.6|9373.8|9358.8|9373.8|9358.8|9373.6|9358.6|0
1631010490000|2021-09-07 10:28:10|9374.8|9359.8|9375.7|9360.7|9375.7|9360.7|9374.8|9359.8|0
1631010510000|2021-09-07 10:28:30|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1631010580000|2021-09-07 10:29:40|9379.8|9364.8|9380.3|9365.3|9380.3|9365.3|9379.8|9364.8|0
1631010600000|2021-09-07 10:30:00|9378.8|9363.8|9377.8|9362.8|9378.8|9363.8|9377.8|9362.8|0
1631010610000|2021-09-07 10:30:10|9377.2|9362.2|9376.8|9361.8|9377.2|9362.2|9376.8|9361.8|0
1631010670000|2021-09-07 10:31:10|9374.8|9359.8|9375.8|9360.8|9375.8|9360.8|9374.8|9359.8|0
1631010940000|2021-09-07 10:35:40|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|0
1631011050000|2021-09-07 10:37:30|9374.1|9359.1|9373.1|9358.1|9374.1|9359.1|9373.1|9358.1|0
1631011300000|2021-09-07 10:41:40|9372.5|9357.5|9372.1|9357.1|9372.5|9357.5|9372.1|9357.1|0
1631011370000|2021-09-07 10:42:50|9372.4|9357.4|9372.6|9357.6|9372.6|9357.6|9372.4|9357.4|0
1631011510000|2021-09-07 10:45:10|||||||||1
1631011660000|2021-09-07 10:47:40|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631011670000|2021-09-07 10:47:50|9374.9|9359.9|9376.6|9361.6|9377.6|9362.6|9374.9|9359.9|1
1631011800000|2021-09-07 10:50:00|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|0
1631011810000|2021-09-07 10:50:10|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|0
1631012060000|2021-09-07 10:54:20|9376.1|9361.1|9376.6|9361.6|9377.1|9362.1|9375.6|9360.6|0
1631012070000|2021-09-07 10:54:30|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631012100000|2021-09-07 10:55:00|9377.6|9362.6|9378.1|9363.1|9378.1|9363.1|9377.6|9362.6|0
1631012130000|2021-09-07 10:55:30|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|0
1631012200000|2021-09-07 10:56:40|9382.6|9367.6|9381.6|9366.6|9382.6|9367.6|9381.6|9366.6|4
1631012280000|2021-09-07 10:58:00|9382.1|9367.1|9382.4|9367.4|9382.4|9367.4|9382.1|9367.1|0
1631012290000|2021-09-07 10:58:10|9382.3|9367.3|9382.3|9367.3|9382.6|9367.6|9382.1|9367.1|0
1631012300000|2021-09-07 10:58:20|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.1|9367.1|0
1631012310000|2021-09-07 10:58:30|9382.3|9367.3|9382.1|9367.1|9382.6|9367.6|9382.1|9367.1|0
1631012320000|2021-09-07 10:58:40|9382.4|9367.4|9382.1|9367.1|9382.6|9367.6|9382.1|9367.1|0
1631012330000|2021-09-07 10:58:50|9381.6|9366.6|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|0
1631012350000|2021-09-07 10:59:10|9381.8|9366.8|9381.6|9366.6|9382.1|9367.1|9381.6|9366.6|0
1631012360000|2021-09-07 10:59:20|9381.9|9366.9|9381.9|9366.9|9382.1|9367.1|9381.6|9366.6|0
1631012370000|2021-09-07 10:59:30|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1631012400000|2021-09-07 11:00:00|9381.8|9366.8|9381.8|9366.8|9382.1|9367.1|9381.6|9366.6|0
1631012410000|2021-09-07 11:00:10|9381.9|9366.9|9381.6|9366.6|9382.1|9367.1|9381.6|9366.6|0
1631012500000|2021-09-07 11:01:40|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|1
1631012700000|2021-09-07 11:05:00|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1631012710000|2021-09-07 11:05:10|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1631012760000|2021-09-07 11:06:00|9383.2|9368.2|9384.6|9369.6|9384.6|9369.6|9383.2|9368.2|2
1631012770000|2021-09-07 11:06:10|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|1
1631012790000|2021-09-07 11:06:30|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|0
1631012820000|2021-09-07 11:07:00|9389.1|9374.1|9390.1|9375.1|9390.1|9375.1|9389.1|9374.1|1
1631012870000|2021-09-07 11:07:50|9390.9|9375.9|9390.6|9375.6|9390.9|9375.9|9390.6|9375.6|2
1631012880000|2021-09-07 11:08:00|9391.1|9376.1|9391.4|9376.4|9391.4|9376.4|9391.1|9376.1|0
1631012940000|2021-09-07 11:09:00|9391.1|9376.1|9391.6|9376.6|9391.6|9376.6|9391.1|9376.1|0
1631012950000|2021-09-07 11:09:10|9391.9|9376.9|9393.4|9378.4|9393.4|9378.4|9391.9|9376.9|3
1631012990000|2021-09-07 11:09:50|9393.2|9378.2|9391.6|9376.6|9393.2|9378.2|9391.6|9376.6|1
1631013020000|2021-09-07 11:10:20|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1631013030000|2021-09-07 11:10:30|||||||||20
1631013350000|2021-09-07 11:15:50|9389.9|9374.9|9388.1|9373.1|9389.9|9374.9|9388.1|9373.1|1
1631013370000|2021-09-07 11:16:10|9387.8|9372.8|9387.6|9372.6|9387.8|9372.8|9387.6|9372.6|0
1631013540000|2021-09-07 11:19:00|9387.3|9372.3|9386.8|9371.8|9387.3|9372.3|9386.8|9371.8|0
1631013550000|2021-09-07 11:19:10|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|0
1631013660000|2021-09-07 11:21:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1631013680000|2021-09-07 11:21:20|||||||||1
1631013690000|2021-09-07 11:21:30|||||||||1
1631013700000|2021-09-07 11:21:40|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|9384.6|9369.6|0
1631013720000|2021-09-07 11:22:00|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1631013750000|2021-09-07 11:22:30|||||||||1
1631013840000|2021-09-07 11:24:00|9383|9368|9382.6|9367.6|9383|9368|9382.6|9367.6|0
1631014000000|2021-09-07 11:26:40|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|0
1631014020000|2021-09-07 11:27:00|9382.3|9367.3|9382.8|9367.8|9382.8|9367.8|9382.3|9367.3|0
1631014060000|2021-09-07 11:27:40|9381.9|9366.9|9381.3|9366.3|9381.9|9366.9|9381.3|9366.3|0
1631014200000|2021-09-07 11:30:00|9381.8|9366.8|9382|9367|9382|9367|9381.8|9366.8|0
1631014210000|2021-09-07 11:30:10|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014280000|2021-09-07 11:31:20|9382|9367|9382.3|9367.3|9382.3|9367.3|9382|9367|1
1631014310000|2021-09-07 11:31:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014320000|2021-09-07 11:32:00|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631014330000|2021-09-07 11:32:10|9382|9367|9381.8|9366.8|9382|9367|9381.8|9366.8|0
1631014360000|2021-09-07 11:32:40|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631014370000|2021-09-07 11:32:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014400000|2021-09-07 11:33:20|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631014410000|2021-09-07 11:33:30|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014440000|2021-09-07 11:34:00|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631014450000|2021-09-07 11:34:10|9382|9367|9381.8|9366.8|9382|9367|9381.8|9366.8|0
1631014480000|2021-09-07 11:34:40|9382|9367|9382|9367|9382|9367|9382|9367|0
1631014490000|2021-09-07 11:34:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014520000|2021-09-07 11:35:20|9382|9367|9382.3|9367.3|9382.3|9367.3|9382|9367|0
1631014530000|2021-09-07 11:35:30|9382|9367|9382|9367|9382|9367|9382|9367|0
1631014540000|2021-09-07 11:35:40|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|0
1631014560000|2021-09-07 11:36:00|9382|9367|9382.3|9367.3|9382.3|9367.3|9382|9367|0
1631014570000|2021-09-07 11:36:10|9382|9367|9381.3|9366.3|9382|9367|9381.3|9366.3|0
1631014620000|2021-09-07 11:37:00|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|1
1631014740000|2021-09-07 11:39:00|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|9383.2|9368.2|0
1631014940000|2021-09-07 11:42:20|9382.2|9367.2|9381.2|9366.2|9382.2|9367.2|9381.2|9366.2|4
1631015000000|2021-09-07 11:43:20|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|0
1631015100000|2021-09-07 11:45:00|9381.2|9366.2|9381|9366|9381.2|9366.2|9381|9366|0
1631015110000|2021-09-07 11:45:10|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|0
1631015220000|2021-09-07 11:47:00|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|0
1631015230000|2021-09-07 11:47:10|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|0
1631015420000|2021-09-07 11:50:20|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1631015630000|2021-09-07 11:53:50|9378.7|9363.7|9378.2|9363.2|9378.7|9363.7|9378.2|9363.2|0
1631015660000|2021-09-07 11:54:20|9377.9|9362.9|9377.7|9362.7|9377.9|9362.9|9377.7|9362.7|0
1631015670000|2021-09-07 11:54:30|9377.4|9362.4|9377.2|9362.2|9377.4|9362.4|9377.2|9362.2|0
1631015700000|2021-09-07 11:55:00|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|1
1631015820000|2021-09-07 11:57:00|9375.9|9360.9|9375.7|9360.7|9375.9|9360.9|9375.7|9360.7|0
1631015830000|2021-09-07 11:57:10|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1631015870000|2021-09-07 11:57:50|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9373.7|9358.7|1
1631015880000|2021-09-07 11:58:00|9373.4|9358.4|9373.2|9358.2|9373.4|9358.4|9373.2|9358.2|0
1631015930000|2021-09-07 11:58:50|||||||||1
1631015940000|2021-09-07 11:59:00|9372.9|9357.9|9372.7|9357.7|9372.9|9357.9|9372.7|9357.7|1
1631016000000|2021-09-07 12:00:00|9369.7|9354.7|9366.7|9351.7|9369.7|9354.7|9364.7|9349.7|12
1631016050000|2021-09-07 12:00:50|9370.3|9355.3|9370.3|9355.3|9372.2|9357.2|9370.3|9355.3|4
1631016060000|2021-09-07 12:01:00|9370.7|9355.7|9372.2|9357.2|9372.2|9357.2|9370.7|9355.7|0
1631016070000|2021-09-07 12:01:10|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9372.7|9357.7|1
1631016080000|2021-09-07 12:01:20|9374.4|9359.4|9373.7|9358.7|9374.4|9359.4|9373.2|9358.2|1
1631016090000|2021-09-07 12:01:30|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|1
1631016110000|2021-09-07 12:01:50|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|2
1631016120000|2021-09-07 12:02:00|9372.8|9357.8|9371.2|9356.2|9372.8|9357.8|9371.2|9356.2|1
1631016160000|2021-09-07 12:02:40|9370.4|9355.4|9370.2|9355.2|9370.4|9355.4|9369.2|9354.2|2
1631016170000|2021-09-07 12:02:50|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|1
1631016180000|2021-09-07 12:03:00|9369.2|9354.2|9369.2|9354.2|9369.7|9354.7|9369.2|9354.2|0
1631016200000|2021-09-07 12:03:20|||||||||1
1631016230000|2021-09-07 12:03:50|9369.7|9354.7|9369.2|9354.2|9369.7|9354.7|9369.2|9354.2|1
1631016240000|2021-09-07 12:04:00|9369.8|9354.8|9369.2|9354.2|9369.8|9354.8|9369.2|9354.2|0
1631016250000|2021-09-07 12:04:10|||||||||1
1631016260000|2021-09-07 12:04:20|9369.8|9354.8|9370.2|9355.2|9370.2|9355.2|9369.8|9354.8|0
1631016290000|2021-09-07 12:04:50|||||||||1
1631016300000|2021-09-07 12:05:00|9369.9|9354.9|9368.7|9353.7|9369.9|9354.9|9368.7|9353.7|2
1631016310000|2021-09-07 12:05:10|||||||||2
1631016350000|2021-09-07 12:05:50|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1631016360000|2021-09-07 12:06:00|9367.9|9352.9|9368.7|9353.7|9368.7|9353.7|9367.7|9352.7|2
1631016380000|2021-09-07 12:06:20|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|4
1631016390000|2021-09-07 12:06:30|||||||||1
1631016420000|2021-09-07 12:07:00|9369.6|9354.6|9371.6|9356.6|9372.1|9357.1|9369.6|9354.6|2
1631016430000|2021-09-07 12:07:10|9371.4|9356.4|9370.9|9355.9|9371.4|9356.4|9370.9|9355.9|0
1631016450000|2021-09-07 12:07:30|9370|9355|9364.6|9349.6|9370|9355|9364.6|9349.6|8
1631016470000|2021-09-07 12:07:50|||||||||1
1631016480000|2021-09-07 12:08:00|9360.1|9345.1|9362.4|9347.4|9363.4|9348.4|9360.1|9345.1|30
1631016490000|2021-09-07 12:08:10|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|0
1631016520000|2021-09-07 12:08:40|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|0
1631016560000|2021-09-07 12:09:20|9363.2|9348.2|9363.5|9348.5|9363.5|9348.5|9363.2|9348.2|0
1631016570000|2021-09-07 12:09:30|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|9363.7|9348.7|0
1631016580000|2021-09-07 12:09:40|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1631016590000|2021-09-07 12:09:50|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|2
1631016610000|2021-09-07 12:10:10|9365.5|9350.5|9365.9|9350.9|9365.9|9350.9|9365.5|9350.5|0
1631016710000|2021-09-07 12:11:50|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|1
1631016720000|2021-09-07 12:12:00|9365.5|9350.5|9365.9|9350.9|9365.9|9350.9|9365.5|9350.5|0
1631016730000|2021-09-07 12:12:10|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1631016740000|2021-09-07 12:12:20|9363.4|9348.4|9364.1|9349.1|9364.1|9349.1|9363.4|9348.4|1
1631016750000|2021-09-07 12:12:30|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1631016770000|2021-09-07 12:12:50|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|3
1631016780000|2021-09-07 12:13:00|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1631016810000|2021-09-07 12:13:30|9361.9|9346.9|9357.1|9342.1|9362.1|9347.1|9357.1|9342.1|10
1631016820000|2021-09-07 12:13:40|9358.4|9343.4|9359.6|9344.6|9359.6|9344.6|9358.4|9343.4|9
1631016840000|2021-09-07 12:14:00|9359.1|9344.1|9359.6|9344.6|9359.6|9344.6|9357.1|9342.1|23
1631016850000|2021-09-07 12:14:10|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1631016890000|2021-09-07 12:14:50|||||||||1
1631016900000|2021-09-07 12:15:00|9361|9346|9361.4|9346.4|9361.4|9346.4|9361|9346|2
1631016910000|2021-09-07 12:15:10|9361.7|9346.7|9361.9|9346.9|9361.9|9346.9|9361.7|9346.7|0
1631016920000|2021-09-07 12:15:20|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1631016930000|2021-09-07 12:15:30|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|0
1631016950000|2021-09-07 12:15:50|||||||||1
1631016970000|2021-09-07 12:16:10|9361.1|9346.1|9360.9|9345.9|9361.1|9346.1|9360.9|9345.9|1
1631016980000|2021-09-07 12:16:20|9360.6|9345.6|9359.1|9344.1|9360.6|9345.6|9357.6|9342.6|5
1631016990000|2021-09-07 12:16:30|9360.1|9345.1|9359.6|9344.6|9360.1|9345.1|9359.6|9344.6|2
1631017010000|2021-09-07 12:16:50|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|9360.6|9345.6|0
1631017020000|2021-09-07 12:17:00|9361.1|9346.1|9361.6|9346.6|9361.6|9346.6|9360.6|9345.6|4
1631017050000|2021-09-07 12:17:30|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|5
1631017060000|2021-09-07 12:17:40|9366.1|9351.1|9365.6|9350.6|9366.1|9351.1|9365.6|9350.6|0
1631017080000|2021-09-07 12:18:00|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1631017110000|2021-09-07 12:18:30|9365.7|9350.7|9367.1|9352.1|9367.1|9352.1|9365.7|9350.7|1
1631017120000|2021-09-07 12:18:40|9367.8|9352.8|9368.1|9353.1|9368.6|9353.6|9367.8|9352.8|2
1631017140000|2021-09-07 12:19:00|9367.8|9352.8|9366.6|9351.6|9367.8|9352.8|9366.1|9351.1|2
1631017150000|2021-09-07 12:19:10|||||||||1
1631017280000|2021-09-07 12:21:20|9366.4|9351.4|9365.9|9350.9|9366.4|9351.4|9365.1|9350.1|1
1631017290000|2021-09-07 12:21:30|9366.1|9351.1|9366.6|9351.6|9366.6|9351.6|9366.1|9351.1|0
1631017350000|2021-09-07 12:22:30|||||||||3
1631017360000|2021-09-07 12:22:40|9366.3|9351.3|9365.4|9350.4|9366.3|9351.3|9365.4|9350.4|1
1631017380000|2021-09-07 12:23:00|9365.6|9350.6|9365.1|9350.1|9365.6|9350.6|9365.1|9350.1|0
1631017410000|2021-09-07 12:23:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|1
1631017420000|2021-09-07 12:23:40|||||||||1
1631017430000|2021-09-07 12:23:50|9366.6|9351.6|9366.1|9351.1|9366.6|9351.6|9366.1|9351.1|6
1631017440000|2021-09-07 12:24:00|9365.8|9350.8|9365.6|9350.6|9365.8|9350.8|9365.6|9350.6|0
1631017490000|2021-09-07 12:24:50|9365.1|9350.1|9365.4|9350.4|9365.4|9350.4|9365.1|9350.1|2
1631017500000|2021-09-07 12:25:00|9365.6|9350.6|9364.1|9349.1|9365.6|9350.6|9364.1|9349.1|2
1631017510000|2021-09-07 12:25:10|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1631017530000|2021-09-07 12:25:30|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|2
1631017550000|2021-09-07 12:25:50|9362.3|9347.3|9362.6|9347.6|9362.6|9347.6|9362.3|9347.3|1
1631017570000|2021-09-07 12:26:10|||||||||1
1631017580000|2021-09-07 12:26:20|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|1
1631017590000|2021-09-07 12:26:30|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|3
1631017610000|2021-09-07 12:26:50|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|1
1631017620000|2021-09-07 12:27:00|9360.6|9345.6|9360.8|9345.8|9360.8|9345.8|9360.6|9345.6|0
1631017640000|2021-09-07 12:27:20|9360.3|9345.3|9359.6|9344.6|9360.3|9345.3|9359.6|9344.6|1
1631017650000|2021-09-07 12:27:30|9359.9|9344.9|9360.1|9345.1|9360.1|9345.1|9359.9|9344.9|0
1631017680000|2021-09-07 12:28:00|9360.6|9345.6|9362.9|9347.9|9362.9|9347.9|9360.6|9345.6|2
1631017710000|2021-09-07 12:28:30|9366.1|9351.1|9365.8|9350.8|9366.1|9351.1|9365.8|9350.8|1
1631017720000|2021-09-07 12:28:40|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|0
1631017730000|2021-09-07 12:28:50|9365.9|9350.9|9366.9|9351.9|9366.9|9351.9|9365.9|9350.9|1
1631017740000|2021-09-07 12:29:00|9367.1|9352.1|9366.6|9351.6|9367.1|9352.1|9366.1|9351.1|1
1631017750000|2021-09-07 12:29:10|9367.2|9352.2|9368.9|9353.9|9368.9|9353.9|9367.2|9352.2|0
1631017760000|2021-09-07 12:29:20|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|1
1631017770000|2021-09-07 12:29:30|9368.4|9353.4|9368.6|9353.6|9368.6|9353.6|9368.4|9353.4|0
1631017780000|2021-09-07 12:29:40|||||||||1
1631017790000|2021-09-07 12:29:50|9369.1|9354.1|9369.6|9354.6|9369.6|9354.6|9369.1|9354.1|0
1631017800000|2021-09-07 12:30:00|9368.8|9353.8|9368.6|9353.6|9368.8|9353.8|9368.1|9353.1|2
1631017810000|2021-09-07 12:30:10|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|1
1631017820000|2021-09-07 12:30:20|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|3
1631017840000|2021-09-07 12:30:40|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|0
1631017870000|2021-09-07 12:31:10|9367.1|9352.1|9367.6|9352.6|9367.6|9352.6|9367.1|9352.1|0
1631017900000|2021-09-07 12:31:40|9367.3|9352.3|9367.1|9352.1|9367.3|9352.3|9367.1|9352.1|0
1631017910000|2021-09-07 12:31:50|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|1
1631017920000|2021-09-07 12:32:00|9371.5|9356.5|9373.6|9358.6|9373.6|9358.6|9370.6|9355.6|1
1631017930000|2021-09-07 12:32:10|9374.1|9359.1|9373.8|9358.8|9374.1|9359.1|9373.8|9358.8|3
1631017950000|2021-09-07 12:32:30|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1631017960000|2021-09-07 12:32:40|9373.4|9358.4|9373.1|9358.1|9373.4|9358.4|9373.1|9358.1|2
1631017980000|2021-09-07 12:33:00|9372.1|9357.1|9371.1|9356.1|9372.1|9357.1|9370.1|9355.1|3
1631017990000|2021-09-07 12:33:10|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631018010000|2021-09-07 12:33:30|9370.6|9355.6|9372.1|9357.1|9372.1|9357.1|9370.6|9355.6|2
1631018030000|2021-09-07 12:33:50|9372.5|9357.5|9375|9360|9375|9360|9372.5|9357.5|3
1631018040000|2021-09-07 12:34:00|9375.6|9360.6|9375.6|9360.6|9378.1|9363.1|9375.6|9360.6|6
1631018050000|2021-09-07 12:34:10|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|3
1631018060000|2021-09-07 12:34:20|9371.7|9356.7|9372.6|9357.6|9372.6|9357.6|9371.7|9356.7|1
1631018070000|2021-09-07 12:34:30|||||||||1
1631018080000|2021-09-07 12:34:40|9373.1|9358.1|9372.1|9357.1|9373.1|9358.1|9372.1|9357.1|0
1631018110000|2021-09-07 12:35:10|9371.8|9356.8|9370.1|9355.1|9371.8|9356.8|9370.1|9355.1|1
1631018120000|2021-09-07 12:35:20|9367.6|9352.6|9369.1|9354.1|9370.1|9355.1|9367.6|9352.6|5
1631018130000|2021-09-07 12:35:30|9368.9|9353.9|9369.1|9354.1|9369.1|9354.1|9368.9|9353.9|7
1631018150000|2021-09-07 12:35:50|9369.4|9354.4|9369.6|9354.6|9369.6|9354.6|9369.4|9354.4|0
1631018160000|2021-09-07 12:36:00|||||||||1
1631018180000|2021-09-07 12:36:20|||||||||1
1631018200000|2021-09-07 12:36:40|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|2
1631018220000|2021-09-07 12:37:00|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|0
1631018230000|2021-09-07 12:37:10|||||||||1
1631018260000|2021-09-07 12:37:40|||||||||1
1631018270000|2021-09-07 12:37:50|||||||||1
1631018290000|2021-09-07 12:38:10|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|1
1631018300000|2021-09-07 12:38:20|||||||||1
1631018310000|2021-09-07 12:38:30|9376.3|9361.3|9376.8|9361.8|9376.8|9361.8|9376|9361|10
1631018330000|2021-09-07 12:38:50|9377.2|9362.2|9378|9363|9378|9363|9377.2|9362.2|1
1631018340000|2021-09-07 12:39:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631018350000|2021-09-07 12:39:10|9377.3|9362.3|9374.3|9359.3|9377.3|9362.3|9374.3|9359.3|3
1631018360000|2021-09-07 12:39:20|9373.6|9358.6|9373.5|9358.5|9373.6|9358.6|9373|9358|2
1631018390000|2021-09-07 12:39:50|9374|9359|9374|9359|9374|9359|9374|9359|1
1631018400000|2021-09-07 12:40:00|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|2
1631018410000|2021-09-07 12:40:10|9374|9359|9370|9355|9374|9359|9370|9355|2
1631018450000|2021-09-07 12:40:50|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|1
1631018460000|2021-09-07 12:41:00|9370|9355|9370|9355|9370|9355|9370|9355|1
1631018510000|2021-09-07 12:41:50|||||||||1
1631018520000|2021-09-07 12:42:00|9369.5|9354.5|9368|9353|9369.5|9354.5|9368|9353|2
1631018560000|2021-09-07 12:42:40|9367.7|9352.7|9368.5|9353.5|9368.5|9353.5|9367.7|9352.7|2
1631018570000|2021-09-07 12:42:50|9368.7|9353.7|9370|9355|9370|9355|9368.7|9353.7|3
1631018580000|2021-09-07 12:43:00|9372|9357|9372|9357|9372|9357|9372|9357|4
1631018610000|2021-09-07 12:43:30|9374|9359|9374.5|9359.5|9374.5|9359.5|9374|9359|2
1631018640000|2021-09-07 12:44:00|9375.3|9360.3|9372|9357|9375.3|9360.3|9372|9357|4
1631018650000|2021-09-07 12:44:10|9370.8|9355.8|9370.5|9355.5|9370.8|9355.8|9370|9355|0
1631018660000|2021-09-07 12:44:20|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|1
1631018670000|2021-09-07 12:44:30|9370|9355|9370|9355|9370|9355|9370|9355|0
1631018680000|2021-09-07 12:44:40|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|9369.5|9354.5|1
1631018700000|2021-09-07 12:45:00|9369.2|9354.2|9369|9354|9369.2|9354.2|9369|9354|0
1631018730000|2021-09-07 12:45:30|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|6
1631018740000|2021-09-07 12:45:40|9368.7|9353.7|9368|9353|9368.7|9353.7|9367.5|9352.5|14
1631018750000|2021-09-07 12:45:50|||||||||1
1631018800000|2021-09-07 12:46:40|||||||||2
1631018820000|2021-09-07 12:47:00|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|0
1631018880000|2021-09-07 12:48:00|9368|9353|9368|9353|9368|9353|9368|9353|0
1631018890000|2021-09-07 12:48:10|9371|9356|9371|9356|9371|9356|9371|9356|3
1631018900000|2021-09-07 12:48:20|||||||||2
1631018910000|2021-09-07 12:48:30|||||||||1
1631018940000|2021-09-07 12:49:00|9371.5|9356.5|9372|9357|9372|9357|9371.5|9356.5|1
1631018980000|2021-09-07 12:49:40|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1631018990000|2021-09-07 12:49:50|||||||||2
1631019000000|2021-09-07 12:50:00|9372|9357|9371.5|9356.5|9372|9357|9371.5|9356.5|0
1631019020000|2021-09-07 12:50:20|||||||||1
1631019050000|2021-09-07 12:50:50|9369|9354|9369|9354|9369|9354|9369|9354|2
1631019060000|2021-09-07 12:51:00|9365.4|9350.4|9366|9351|9366|9351|9365|9350|4
1631019070000|2021-09-07 12:51:10|||||||||1
1631019080000|2021-09-07 12:51:20|||||||||1
1631019100000|2021-09-07 12:51:40|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|1
1631019110000|2021-09-07 12:51:50|9366|9351|9366|9351|9366|9351|9366|9351|1
1631019120000|2021-09-07 12:52:00|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|2
1631019140000|2021-09-07 12:52:20|9365|9350|9364.5|9349.5|9365|9350|9364.5|9349.5|0
1631019150000|2021-09-07 12:52:30|9364|9349|9364|9349|9364|9349|9364|9349|3
1631019160000|2021-09-07 12:52:40|9364.2|9349.2|9364.7|9349.7|9364.7|9349.7|9364.2|9349.2|3
1631019170000|2021-09-07 12:52:50|9365|9350|9365.5|9350.5|9365.5|9350.5|9365|9350|1
1631019180000|2021-09-07 12:53:00|||||||||1
1631019210000|2021-09-07 12:53:30|9365|9350|9364.5|9349.5|9365|9350|9364.5|9349.5|0
1631019240000|2021-09-07 12:54:00|9365|9350|9364.9|9349.9|9365.5|9350.5|9364.9|9349.9|2
1631019250000|2021-09-07 12:54:10|9364|9349|9364|9349|9364|9349|9364|9349|0
1631019280000|2021-09-07 12:54:40|||||||||1
1631019290000|2021-09-07 12:54:50|9365|9350|9365|9350|9365|9350|9365|9350|1
1631019310000|2021-09-07 12:55:10|||||||||1
1631019360000|2021-09-07 12:56:00|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1631019380000|2021-09-07 12:56:20|||||||||2
1631019410000|2021-09-07 12:56:50|9365.4|9350.4|9365.7|9350.7|9365.7|9350.7|9365.4|9350.4|1
1631019420000|2021-09-07 12:57:00|9365.9|9350.9|9365.7|9350.7|9365.9|9350.9|9365.4|9350.4|2
1631019430000|2021-09-07 12:57:10|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1631019440000|2021-09-07 12:57:20|9366.9|9351.9|9370.4|9355.4|9370.4|9355.4|9366.9|9351.9|7
1631019450000|2021-09-07 12:57:30|9370.2|9355.2|9374.7|9359.7|9374.7|9359.7|9370.2|9355.2|18
1631019460000|2021-09-07 12:57:40|||||||||2
1631019470000|2021-09-07 12:57:50|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1631019480000|2021-09-07 12:58:00|9374.7|9359.7|9374.9|9359.9|9374.9|9359.9|9374.7|9359.7|9
1631019500000|2021-09-07 12:58:20|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|1
1631019510000|2021-09-07 12:58:30|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|0
1631019530000|2021-09-07 12:58:50|9369.9|9354.9|9368.9|9353.9|9369.9|9354.9|9368.9|9353.9|1
1631019540000|2021-09-07 12:59:00|9368.7|9353.7|9368.4|9353.4|9368.7|9353.7|9368.4|9353.4|3
1631019550000|2021-09-07 12:59:10|9367.8|9352.8|9366.9|9351.9|9367.8|9352.8|9366.9|9351.9|3
1631019560000|2021-09-07 12:59:20|9368.9|9353.9|9370.9|9355.9|9370.9|9355.9|9368.9|9353.9|6
1631019570000|2021-09-07 12:59:30|9370.3|9355.3|9369.9|9354.9|9370.3|9355.3|9369.9|9354.9|0
1631019590000|2021-09-07 12:59:50|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|1
1631019600000|2021-09-07 13:00:00|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|2
1631019620000|2021-09-07 13:00:20|9369.2|9354.2|9365.9|9350.9|9369.2|9354.2|9365.4|9350.4|8
1631019630000|2021-09-07 13:00:30|9366.1|9351.1|9366.4|9351.4|9366.4|9351.4|9366.1|9351.1|1
1631019640000|2021-09-07 13:00:40|9369.4|9354.4|9369.9|9354.9|9369.9|9354.9|9369.4|9354.4|3
1631019650000|2021-09-07 13:00:50|||||||||1
1631019660000|2021-09-07 13:01:00|9370.9|9355.9|9366.9|9351.9|9370.9|9355.9|9366.9|9351.9|6
1631019690000|2021-09-07 13:01:30|9365.9|9350.9|9364.9|9349.9|9365.9|9350.9|9364.9|9349.9|2
1631019700000|2021-09-07 13:01:40|||||||||2
1631019710000|2021-09-07 13:01:50|||||||||6
1631019720000|2021-09-07 13:02:00|9365.2|9350.2|9366.9|9351.9|9367.9|9352.9|9365.2|9350.2|9
1631019730000|2021-09-07 13:02:10|||||||||5
1631019750000|2021-09-07 13:02:30|9368.4|9353.4|9368.1|9353.1|9368.4|9353.4|9368.1|9353.1|1
1631019760000|2021-09-07 13:02:40|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1631019780000|2021-09-07 13:03:00|||||||||1
1631019790000|2021-09-07 13:03:10|9368.2|9353.2|9368.4|9353.4|9368.4|9353.4|9368.2|9353.2|0
1631019810000|2021-09-07 13:03:30|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|2
1631019860000|2021-09-07 13:04:20|9368.7|9353.7|9369.9|9354.9|9369.9|9354.9|9368.7|9353.7|3
1631019880000|2021-09-07 13:04:40|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1631019890000|2021-09-07 13:04:50|||||||||1
1631019900000|2021-09-07 13:05:00|9370.9|9355.9|9371.4|9356.4|9371.4|9356.4|9370.9|9355.9|0
1631019920000|2021-09-07 13:05:20|9371.9|9356.9|9372.7|9357.7|9372.9|9357.9|9371.9|9356.9|2
1631019930000|2021-09-07 13:05:30|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631019940000|2021-09-07 13:05:40|9373.3|9358.3|9378.4|9363.4|9378.4|9363.4|9373.3|9358.3|11
1631019950000|2021-09-07 13:05:50|9376.9|9361.9|9375.4|9360.4|9376.9|9361.9|9375.4|9360.4|3
1631019960000|2021-09-07 13:06:00|9375.1|9360.1|9373.4|9358.4|9375.1|9360.1|9373.4|9358.4|3
1631019970000|2021-09-07 13:06:10|9372.9|9357.9|9373.9|9358.9|9373.9|9358.9|9372.9|9357.9|3
1631019980000|2021-09-07 13:06:20|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|0
1631019990000|2021-09-07 13:06:30|9376.9|9361.9|9374.9|9359.9|9376.9|9361.9|9374.2|9359.2|11
1631020000000|2021-09-07 13:06:40|9374.6|9359.6|9374.9|9359.9|9374.9|9359.9|9374.4|9359.4|1
1631020010000|2021-09-07 13:06:50|9374.3|9359.3|9377.4|9362.4|9377.4|9362.4|9373.9|9358.9|2
1631020020000|2021-09-07 13:07:00|9376.9|9361.9|9379.4|9364.4|9379.4|9364.4|9376.9|9361.9|3
1631020030000|2021-09-07 13:07:10|9379.6|9364.6|9382.4|9367.4|9382.4|9367.4|9379.6|9364.6|3
1631020040000|2021-09-07 13:07:20|||||||||1
1631020050000|2021-09-07 13:07:30|9382.9|9367.9|9383.4|9368.4|9384.4|9369.4|9382.9|9367.9|8
1631020060000|2021-09-07 13:07:40|9382.9|9367.9|9384.4|9369.4|9384.9|9369.9|9382.9|9367.9|1
1631020070000|2021-09-07 13:07:50|9384.8|9369.8|9388.9|9373.9|9388.9|9373.9|9384.8|9369.8|7
1631020080000|2021-09-07 13:08:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|7
1631020090000|2021-09-07 13:08:10|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|8
1631020100000|2021-09-07 13:08:20|9390.7|9375.7|9390.4|9375.4|9392.2|9377.2|9390.4|9375.4|5
1631020110000|2021-09-07 13:08:30|9390|9375|9388.4|9373.4|9390|9375|9388.4|9373.4|3
1631020120000|2021-09-07 13:08:40|9387.9|9372.9|9388.9|9373.9|9388.9|9373.9|9387.4|9372.4|9
1631020130000|2021-09-07 13:08:50|9391.7|9376.7|9391.7|9376.7|9392.2|9377.2|9391.7|9376.7|10
1631020140000|2021-09-07 13:09:00|9393|9378|9391|9376|9393.2|9378.2|9391|9376|9
1631020150000|2021-09-07 13:09:10|9391.3|9376.3|9391.1|9376.1|9391.3|9376.3|9391|9376|8
1631020160000|2021-09-07 13:09:20|9390.7|9375.7|9390.6|9375.6|9390.7|9375.7|9389.9|9374.9|9
1631020170000|2021-09-07 13:09:30|9390.9|9375.9|9391.4|9376.4|9391.4|9376.4|9390|9375|5
1631020180000|2021-09-07 13:09:40|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|6
1631020190000|2021-09-07 13:09:50|9393.6|9378.6|9393.9|9378.9|9393.9|9378.9|9393.6|9378.6|12
1631020200000|2021-09-07 13:10:00|9393.3|9378.3|9392.9|9377.9|9393.3|9378.3|9392.9|9377.9|0
1631020210000|2021-09-07 13:10:10|9395.9|9380.9|9393.4|9378.4|9395.9|9380.9|9393.4|9378.4|3
1631020230000|2021-09-07 13:10:30|9393.2|9378.2|9393.4|9378.4|9394.3|9379.3|9392.9|9377.9|4
1631020240000|2021-09-07 13:10:40|9393.1|9378.1|9392.9|9377.9|9393.1|9378.1|9392.8|9377.8|6
1631020250000|2021-09-07 13:10:50|9393.4|9378.4|9395.4|9380.4|9395.4|9380.4|9393.4|9378.4|2
1631020260000|2021-09-07 13:11:00|9395.7|9380.7|9395.9|9380.9|9395.9|9380.9|9395.7|9380.7|3
1631020290000|2021-09-07 13:11:30|||||||||1
1631020300000|2021-09-07 13:11:40|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|13
1631020320000|2021-09-07 13:12:00|9396.9|9381.9|9396.6|9381.6|9396.9|9381.9|9396.6|9381.6|0
1631020330000|2021-09-07 13:12:10|9396.4|9381.4|9393.8|9378.8|9396.4|9381.4|9393.8|9378.8|1
1631020350000|2021-09-07 13:12:30|9394.4|9379.4|9394.6|9379.6|9394.6|9379.6|9394.4|9379.4|0
1631020360000|2021-09-07 13:12:40|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|9394.3|9379.3|0
1631020370000|2021-09-07 13:12:50|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|9394.6|9379.6|1
1631020380000|2021-09-07 13:13:00|9394.4|9379.4|9394.1|9379.1|9394.4|9379.4|9394.1|9379.1|5
1631020390000|2021-09-07 13:13:10|||||||||2
1631020400000|2021-09-07 13:13:20|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|9395.4|9380.4|7
1631020410000|2021-09-07 13:13:30|||||||||1
1631020420000|2021-09-07 13:13:40|9395.9|9380.9|9397.4|9382.4|9397.4|9382.4|9395.9|9380.9|10
1631020430000|2021-09-07 13:13:50|9397.8|9382.8|9397.4|9382.4|9398.3|9383.3|9397.4|9382.4|3
1631020440000|2021-09-07 13:14:00|9397.5|9382.5|9398.1|9383.1|9398.1|9383.1|9397.5|9382.5|7
1631020450000|2021-09-07 13:14:10|9398.4|9383.4|9400.4|9385.4|9400.4|9385.4|9398.4|9383.4|12
1631020460000|2021-09-07 13:14:20|9398.8|9383.8|9400.1|9385.1|9403|9388|9398.8|9383.8|34
1631020470000|2021-09-07 13:14:30|9400.3|9385.3|9399.8|9384.8|9400.3|9385.3|9399.8|9384.8|4
1631020480000|2021-09-07 13:14:40|9399|9384|9398.2|9383.2|9399.2|9384.2|9398.2|9383.2|5
1631020490000|2021-09-07 13:14:50|9398|9383|9398|9383|9398|9383|9398|9383|1
1631020500000|2021-09-07 13:15:00|9398.3|9383.3|9399.7|9384.7|9399.7|9384.7|9398.3|9383.3|7
1631020510000|2021-09-07 13:15:10|9399.4|9384.4|9398.6|9383.6|9399.4|9384.4|9398.6|9383.6|0
1631020520000|2021-09-07 13:15:20|9398.3|9383.3|9397|9382|9398.3|9383.3|9397|9382|8
1631020530000|2021-09-07 13:15:30|9396.4|9381.4|9394.6|9379.6|9396.4|9381.4|9393.8|9378.8|6
1631020540000|2021-09-07 13:15:40|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1631020560000|2021-09-07 13:16:00|9393.9|9378.9|9393.1|9378.1|9393.9|9378.9|9393.1|9378.1|1
1631020570000|2021-09-07 13:16:10|9391.3|9376.3|9390.3|9375.3|9391.3|9376.3|9390.3|9375.3|3
1631020600000|2021-09-07 13:16:40|9390.7|9375.7|9391.8|9376.8|9391.8|9376.8|9390.7|9375.7|1
1631020610000|2021-09-07 13:16:50|9392|9377|9392.3|9377.3|9392.3|9377.3|9392|9377|2
1631020620000|2021-09-07 13:17:00|9390.8|9375.8|9391.3|9376.3|9391.3|9376.3|9390.8|9375.8|0
1631020630000|2021-09-07 13:17:10|9390.1|9375.1|9387.7|9372.7|9390.4|9375.4|9387.7|9372.7|13
1631020640000|2021-09-07 13:17:20|9387.5|9372.5|9387|9372|9387.5|9372.5|9386.3|9371.3|4
1631020650000|2021-09-07 13:17:30|9386|9371|9384.8|9369.8|9386|9371|9379.8|9364.8|8
1631020660000|2021-09-07 13:17:40|9384.7|9369.7|9384.1|9369.1|9385.9|9370.9|9381.3|9366.3|33
1631020670000|2021-09-07 13:17:50|9383.9|9368.9|9388.7|9373.7|9388.7|9373.7|9383.9|9368.9|2
1631020680000|2021-09-07 13:18:00|9392|9377|9392.2|9377.2|9392.5|9377.5|9392|9377|5
1631020710000|2021-09-07 13:18:30|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1631020730000|2021-09-07 13:18:50|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|2
1631020740000|2021-09-07 13:19:00|9392.3|9377.3|9391.9|9376.9|9392.3|9377.3|9391|9376|4
1631020750000|2021-09-07 13:19:10|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1631020770000|2021-09-07 13:19:30|9391.2|9376.2|9391|9376|9391.2|9376.2|9391|9376|0
1631020790000|2021-09-07 13:19:50|9390|9375|9387.8|9372.8|9390|9375|9387.8|9372.8|1
1631020800000|2021-09-07 13:20:00|9388|9373|9388.5|9373.5|9388.5|9373.5|9387.5|9372.5|5
1631020810000|2021-09-07 13:20:10|9388.2|9373.2|9390.6|9375.6|9390.6|9375.6|9388.2|9373.2|12
1631020820000|2021-09-07 13:20:20|9391.6|9376.6|9393.2|9378.2|9393.3|9378.3|9391.6|9376.6|18
1631020830000|2021-09-07 13:20:30|9392.8|9377.8|9392.7|9377.7|9392.8|9377.8|9392.2|9377.2|6
1631020840000|2021-09-07 13:20:40|9392.2|9377.2|9392.3|9377.3|9392.3|9377.3|9392|9377|10
1631020850000|2021-09-07 13:20:50|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|5
1631020860000|2021-09-07 13:21:00|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|0
1631020870000|2021-09-07 13:21:10|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|9394.7|9379.7|0
1631020890000|2021-09-07 13:21:30|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1631020910000|2021-09-07 13:21:50|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|3
1631020920000|2021-09-07 13:22:00|9392.6|9377.6|9392.4|9377.4|9392.6|9377.6|9392.4|9377.4|0
1631020930000|2021-09-07 13:22:10|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1631020960000|2021-09-07 13:22:40|9393.2|9378.2|9393.8|9378.8|9393.8|9378.8|9393.2|9378.2|1
1631020980000|2021-09-07 13:23:00|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|9393.3|9378.3|1
1631020990000|2021-09-07 13:23:10|9389.1|9374.1|9387.5|9372.5|9389.1|9374.1|9387.5|9372.5|6
1631021000000|2021-09-07 13:23:20|9386.7|9371.7|9383.5|9368.5|9386.7|9371.7|9383.5|9368.5|4
1631021010000|2021-09-07 13:23:30|9383.3|9368.3|9386.3|9371.3|9386.3|9371.3|9383.3|9368.3|5
1631021020000|2021-09-07 13:23:40|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1631021040000|2021-09-07 13:24:00|9385|9370|9385|9370|9385|9370|9385|9370|0
1631021070000|2021-09-07 13:24:30|9386|9371|9386|9371|9386|9371|9386|9371|1
1631021080000|2021-09-07 13:24:40|9385.8|9370.8|9384.9|9369.9|9385.8|9370.8|9383|9368|4
1631021090000|2021-09-07 13:24:50|9383.5|9368.5|9384.2|9369.2|9384.2|9369.2|9382.5|9367.5|3
1631021100000|2021-09-07 13:25:00|9384|9369|9384.5|9369.5|9384.5|9369.5|9384|9369|6
1631021110000|2021-09-07 13:25:10|9385|9370|9386.5|9371.5|9386.5|9371.5|9385|9370|0
1631021130000|2021-09-07 13:25:30|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|0
1631021160000|2021-09-07 13:26:00|9385.8|9370.8|9385.9|9370.9|9386.2|9371.2|9385.8|9370.8|1
1631021190000|2021-09-07 13:26:30|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|2
1631021220000|2021-09-07 13:27:00|9385.5|9370.5|9385.7|9370.7|9385.7|9370.7|9385.5|9370.5|9
1631021230000|2021-09-07 13:27:10|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|2
1631021240000|2021-09-07 13:27:20|9387|9372|9387|9372|9389|9374|9387|9372|4
1631021250000|2021-09-07 13:27:30|9386.1|9371.1|9387.2|9372.2|9387.2|9372.2|9385.7|9370.7|1
1631021260000|2021-09-07 13:27:40|||||||||5
1631021270000|2021-09-07 13:27:50|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1631021280000|2021-09-07 13:28:00|9388.4|9373.4|9389.3|9374.3|9389.3|9374.3|9388.4|9373.4|0
1631021290000|2021-09-07 13:28:10|9389.5|9374.5|9390|9375|9390|9375|9389.5|9374.5|0
1631021310000|2021-09-07 13:28:30|9390.2|9375.2|9389.7|9374.7|9390.2|9375.2|9389.7|9374.7|0
1631021340000|2021-09-07 13:29:00|9390|9375|9389.2|9374.2|9390.2|9375.2|9389.2|9374.2|6
1631021350000|2021-09-07 13:29:10|9388.8|9373.8|9388.2|9373.2|9388.8|9373.8|9388.2|9373.2|3
1631021360000|2021-09-07 13:29:20|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|3
1631021400000|2021-09-07 13:30:00|9387.5|9372.5|9389.2|9374.2|9389.7|9374.7|9386.9|9371.9|12
1631021410000|2021-09-07 13:30:10|9388.7|9373.7|9389.7|9374.7|9390.2|9375.2|9388.7|9373.7|11
1631021420000|2021-09-07 13:30:20|9389.1|9374.1|9386.2|9371.2|9389.1|9374.1|9386.2|9371.2|6
1631021430000|2021-09-07 13:30:30|9385.9|9370.9|9387.7|9372.7|9389.5|9374.5|9385.1|9370.1|16
1631021440000|2021-09-07 13:30:40|9387.5|9372.5|9387|9372|9387.5|9372.5|9387|9372|0
1631021460000|2021-09-07 13:31:00|9386|9371|9385.1|9370.1|9386|9371|9384.6|9369.6|16
1631021470000|2021-09-07 13:31:10|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|0
1631021480000|2021-09-07 13:31:20|9385.1|9370.1|9385|9370|9385.1|9370.1|9385|9370|0
1631021510000|2021-09-07 13:31:50|9384.7|9369.7|9384.2|9369.2|9384.7|9369.7|9383.7|9368.7|8
1631021520000|2021-09-07 13:32:00|9383.6|9368.6|9382.2|9367.2|9383.6|9368.6|9382.2|9367.2|6
1631021530000|2021-09-07 13:32:10|9382|9367|9379.5|9364.5|9382.6|9367.6|9379.5|9364.5|8
1631021540000|2021-09-07 13:32:20|9380|9365|9380.6|9365.6|9380.6|9365.6|9380|9365|2
1631021550000|2021-09-07 13:32:30|9383.5|9368.5|9383.5|9368.5|9383.7|9368.7|9382.5|9367.5|12
1631021560000|2021-09-07 13:32:40|9383.7|9368.7|9379.6|9364.6|9383.8|9368.8|9379.6|9364.6|32
1631021570000|2021-09-07 13:32:50|9376|9361|9375.4|9360.4|9376.4|9361.4|9375.4|9360.4|6
1631021580000|2021-09-07 13:33:00|9376.4|9361.4|9374.2|9359.2|9376.4|9361.4|9374.2|9359.2|9
1631021590000|2021-09-07 13:33:10|9374|9359|9374|9359|9374|9359|9374|9359|0
1631021600000|2021-09-07 13:33:20|9375.5|9360.5|9374.7|9359.7|9376.2|9361.2|9374.4|9359.4|26
1631021610000|2021-09-07 13:33:30|9374.9|9359.9|9374.4|9359.4|9375.2|9360.2|9374.1|9359.1|2
1631021620000|2021-09-07 13:33:40|9374.3|9359.3|9372.1|9357.1|9374.3|9359.3|9372.1|9357.1|9
1631021630000|2021-09-07 13:33:50|9371.8|9356.8|9372.4|9357.4|9372.7|9357.7|9370.1|9355.1|26
1631021640000|2021-09-07 13:34:00|9372.7|9357.7|9371.9|9356.9|9374.9|9359.9|9367.6|9352.6|28
1631021650000|2021-09-07 13:34:10|9371.7|9356.7|9372.2|9357.2|9372.2|9357.2|9371.7|9356.7|1
1631021670000|2021-09-07 13:34:30|9372.5|9357.5|9372.7|9357.7|9372.7|9357.7|9372.5|9357.5|0
1631021680000|2021-09-07 13:34:40|9371.4|9356.4|9377.3|9362.3|9377.3|9362.3|9371.4|9356.4|14
1631021690000|2021-09-07 13:34:50|9377|9362|9373.2|9358.2|9377|9362|9373.2|9358.2|3
1631021700000|2021-09-07 13:35:00|9371.4|9356.4|9374.9|9359.9|9375.8|9360.8|9371.2|9356.2|8
1631021710000|2021-09-07 13:35:10|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|2
1631021720000|2021-09-07 13:35:20|9372.5|9357.5|9373.5|9358.5|9373.5|9358.5|9372|9357|10
1631021730000|2021-09-07 13:35:30|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1631021740000|2021-09-07 13:35:40|9376.1|9361.1|9377.5|9362.5|9377.5|9362.5|9376.1|9361.1|2
1631021760000|2021-09-07 13:36:00|9378.5|9363.5|9376.5|9361.5|9378.5|9363.5|9376.5|9361.5|1
1631021770000|2021-09-07 13:36:10|9375.2|9360.2|9376|9361|9376|9361|9375.2|9360.2|5
1631021780000|2021-09-07 13:36:20|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|5
1631021790000|2021-09-07 13:36:30|9375.5|9360.5|9373.6|9358.6|9375.5|9360.5|9373.6|9358.6|5
1631021800000|2021-09-07 13:36:40|9373.2|9358.2|9372.6|9357.6|9373.2|9358.2|9372.6|9357.6|2
1631021810000|2021-09-07 13:36:50|9372|9357|9372|9357|9372|9357|9372|9357|1
1631021820000|2021-09-07 13:37:00|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|1
1631021840000|2021-09-07 13:37:20|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|3
1631021850000|2021-09-07 13:37:30|9373|9358|9373.9|9358.9|9374.7|9359.7|9372.7|9357.7|6
1631021860000|2021-09-07 13:37:40|9374.2|9359.2|9374.7|9359.7|9374.7|9359.7|9374.2|9359.2|1
1631021880000|2021-09-07 13:38:00|9374.4|9359.4|9375.7|9360.7|9375.7|9360.7|9374.4|9359.4|11
1631021890000|2021-09-07 13:38:10|9377.9|9362.9|9377.4|9362.4|9377.9|9362.9|9377.4|9362.4|1
1631021910000|2021-09-07 13:38:30|9377.1|9362.1|9379.2|9364.2|9379.2|9364.2|9377.1|9362.1|3
1631021940000|2021-09-07 13:39:00|9378|9363|9373.5|9358.5|9378|9363|9373.5|9358.5|9
1631021950000|2021-09-07 13:39:10|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631021960000|2021-09-07 13:39:20|9373.1|9358.1|9375.9|9360.9|9375.9|9360.9|9373.1|9358.1|3
1631021970000|2021-09-07 13:39:30|9376.1|9361.1|9376.4|9361.4|9376.7|9361.7|9376.1|9361.1|1
1631021980000|2021-09-07 13:39:40|9375.7|9360.7|9376|9361|9376|9361|9375.4|9360.4|3
1631021990000|2021-09-07 13:39:50|9375.7|9360.7|9374.9|9359.9|9375.7|9360.7|9374.9|9359.9|0
1631022000000|2021-09-07 13:40:00|9375.4|9360.4|9374.7|9359.7|9375.4|9360.4|9374.1|9359.1|5
1631022010000|2021-09-07 13:40:10|9375.6|9360.6|9375.8|9360.8|9375.8|9360.8|9375.6|9360.6|1
1631022020000|2021-09-07 13:40:20|9375.5|9360.5|9375.3|9360.3|9375.5|9360.5|9375|9360|0
1631022030000|2021-09-07 13:40:30|9374.4|9359.4|9372.9|9357.9|9374.5|9359.5|9372.9|9357.9|10
1631022040000|2021-09-07 13:40:40|9373.2|9358.2|9376.1|9361.1|9376.8|9361.8|9373.2|9358.2|25
1631022050000|2021-09-07 13:40:50|9376.3|9361.3|9378.6|9363.6|9378.8|9363.8|9376.3|9361.3|2
1631022060000|2021-09-07 13:41:00|9378.8|9363.8|9373.4|9358.4|9378.8|9363.8|9373.4|9358.4|3
1631022070000|2021-09-07 13:41:10|9373.7|9358.7|9374.8|9359.8|9375.3|9360.3|9373.7|9358.7|10
1631022080000|2021-09-07 13:41:20|9376.8|9361.8|9376.5|9361.5|9378.3|9363.3|9376.5|9361.5|2
1631022090000|2021-09-07 13:41:30|9377.5|9362.5|9376.9|9361.9|9377.5|9362.5|9376.9|9361.9|0
1631022100000|2021-09-07 13:41:40|9377.2|9362.2|9373.9|9358.9|9377.2|9362.2|9373.6|9358.6|4
1631022110000|2021-09-07 13:41:50|9374.2|9359.2|9375|9360|9375|9360|9374.2|9359.2|0
1631022120000|2021-09-07 13:42:00|9374.4|9359.4|9374.2|9359.2|9374.4|9359.4|9374.2|9359.2|0
1631022140000|2021-09-07 13:42:20|9373.8|9358.8|9373.8|9358.8|9374.2|9359.2|9371.9|9356.9|3
1631022150000|2021-09-07 13:42:30|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9372.9|9357.9|2
1631022160000|2021-09-07 13:42:40|9373.4|9358.4|9373.2|9358.2|9373.4|9358.4|9373.2|9358.2|3
1631022170000|2021-09-07 13:42:50|9373.8|9358.8|9376.4|9361.4|9376.9|9361.9|9373.2|9358.2|5
1631022180000|2021-09-07 13:43:00|9376.2|9361.2|9374|9359|9376.2|9361.2|9372.7|9357.7|24
1631022190000|2021-09-07 13:43:10|9375.3|9360.3|9376.8|9361.8|9378.3|9363.3|9375.3|9360.3|17
1631022200000|2021-09-07 13:43:20|9377.3|9362.3|9379.2|9364.2|9383.3|9368.3|9377.3|9362.3|13
1631022210000|2021-09-07 13:43:30|9379|9364|9382|9367|9382.3|9367.3|9377.5|9362.5|13
1631022220000|2021-09-07 13:43:40|9381.5|9366.5|9381.8|9366.8|9382|9367|9379.5|9364.5|15
1631022230000|2021-09-07 13:43:50|9381.2|9366.2|9378.5|9363.5|9381.8|9366.8|9378|9363|38
1631022240000|2021-09-07 13:44:00|9377.9|9362.9|9377.3|9362.3|9377.9|9362.9|9377|9362|4
1631022250000|2021-09-07 13:44:10|9377|9362|9377|9362|9377|9362|9377|9362|1
1631022260000|2021-09-07 13:44:20|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9376.5|9361.5|1
1631022270000|2021-09-07 13:44:30|9378.8|9363.8|9380|9365|9380|9365|9378.8|9363.8|4
1631022280000|2021-09-07 13:44:40|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|1
1631022300000|2021-09-07 13:45:00|9379.5|9364.5|9377.8|9362.8|9379.8|9364.8|9377.5|9362.5|6
1631022310000|2021-09-07 13:45:10|||||||||1
1631022320000|2021-09-07 13:45:20|9377.5|9362.5|9377.8|9362.8|9377.8|9362.8|9377.5|9362.5|3
1631022330000|2021-09-07 13:45:30|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|1
1631022350000|2021-09-07 13:45:50|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|1
1631022360000|2021-09-07 13:46:00|9379.3|9364.3|9378.8|9363.8|9379.3|9364.3|9378.8|9363.8|7
1631022380000|2021-09-07 13:46:20|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|10
1631022390000|2021-09-07 13:46:30|9377|9362|9377|9362|9377.3|9362.3|9377|9362|4
1631022400000|2021-09-07 13:46:40|9377.3|9362.3|9378.8|9363.8|9378.8|9363.8|9377.3|9362.3|4
1631022410000|2021-09-07 13:46:50|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|0
1631022430000|2021-09-07 13:47:10|9381.8|9366.8|9381.3|9366.3|9381.8|9366.8|9381.3|9366.3|5
1631022440000|2021-09-07 13:47:20|9381.8|9366.8|9382.8|9367.8|9382.8|9367.8|9381.8|9366.8|6
1631022450000|2021-09-07 13:47:30|9383.4|9368.4|9384.5|9369.5|9384.5|9369.5|9383.4|9368.4|7
1631022470000|2021-09-07 13:47:50|9383.3|9368.3|9381.8|9366.8|9383.3|9368.3|9381.5|9366.5|21
1631022480000|2021-09-07 13:48:00|9382|9367|9381.5|9366.5|9382|9367|9381.5|9366.5|6
1631022490000|2021-09-07 13:48:10|9382.6|9367.6|9384.2|9369.2|9384.2|9369.2|9382.6|9367.6|8
1631022500000|2021-09-07 13:48:20|9384.7|9369.7|9385|9370|9385|9370|9384.4|9369.4|1
1631022510000|2021-09-07 13:48:30|9385.5|9370.5|9383.5|9368.5|9385.5|9370.5|9382.7|9367.7|16
1631022520000|2021-09-07 13:48:40|9383.2|9368.2|9382.2|9367.2|9383.2|9368.2|9382.2|9367.2|0
1631022530000|2021-09-07 13:48:50|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|1
1631022540000|2021-09-07 13:49:00|9382.2|9367.2|9382|9367|9382.2|9367.2|9381.7|9366.7|4
1631022550000|2021-09-07 13:49:10|9381.7|9366.7|9382.5|9367.5|9383|9368|9381.7|9366.7|11
1631022570000|2021-09-07 13:49:30|9382.2|9367.2|9382.5|9367.5|9382.5|9367.5|9382.2|9367.2|3
1631022580000|2021-09-07 13:49:40|9383|9368|9383|9368|9383|9368|9383|9368|2
1631022590000|2021-09-07 13:49:50|9382.4|9367.4|9381.7|9366.7|9382.4|9367.4|9381.7|9366.7|18
1631022600000|2021-09-07 13:50:00|9382|9367|9384.5|9369.5|9384.5|9369.5|9382|9367|24
1631022610000|2021-09-07 13:50:10|9385|9370|9385.2|9370.2|9385.2|9370.2|9385|9370|4
1631022620000|2021-09-07 13:50:20|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.2|9369.2|2
1631022640000|2021-09-07 13:50:40|9384.2|9369.2|9385|9370|9385|9370|9384.2|9369.2|3
1631022670000|2021-09-07 13:51:10|9382.7|9367.7|9383|9368|9383|9368|9382.7|9367.7|7
1631022680000|2021-09-07 13:51:20|9382.7|9367.7|9383|9368|9383|9368|9382.7|9367.7|8
1631022690000|2021-09-07 13:51:30|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1631022700000|2021-09-07 13:51:40|9383.2|9368.2|9383.5|9368.5|9383.5|9368.5|9383.2|9368.2|5
1631022710000|2021-09-07 13:51:50|9384|9369|9384|9369|9384|9369|9384|9369|2
1631022720000|2021-09-07 13:52:00|9384.2|9369.2|9384.5|9369.5|9384.5|9369.5|9384.2|9369.2|3
1631022730000|2021-09-07 13:52:10|9385|9370|9385.5|9370.5|9385.5|9370.5|9385|9370|0
1631022740000|2021-09-07 13:52:20|9385.2|9370.2|9384.5|9369.5|9385.2|9370.2|9384.5|9369.5|6
1631022750000|2021-09-07 13:52:30|||||||||2
1631022760000|2021-09-07 13:52:40|9385|9370|9386|9371|9386|9371|9385|9370|4
1631022770000|2021-09-07 13:52:50|9386.5|9371.5|9385.5|9370.5|9387|9372|9385.5|9370.5|2
1631022790000|2021-09-07 13:53:10|9385.7|9370.7|9385.7|9370.7|9386.2|9371.2|9385.5|9370.5|2
1631022800000|2021-09-07 13:53:20|9385.5|9370.5|9385|9370|9385.5|9370.5|9385|9370|1
1631022810000|2021-09-07 13:53:30|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1631022820000|2021-09-07 13:53:40|9385|9370|9386|9371|9386|9371|9385|9370|0
1631022830000|2021-09-07 13:53:50|||||||||1
1631022840000|2021-09-07 13:54:00|9385.5|9370.5|9384.5|9369.5|9386|9371|9384.5|9369.5|7
1631022860000|2021-09-07 13:54:20|9384.7|9369.7|9388|9373|9388|9373|9384.7|9369.7|7
1631022870000|2021-09-07 13:54:30|9388.2|9373.2|9388.5|9373.5|9389|9374|9388|9373|1
1631022880000|2021-09-07 13:54:40|9389|9374|9388.5|9373.5|9389|9374|9388.5|9373.5|14
1631022890000|2021-09-07 13:54:50|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|0
1631022910000|2021-09-07 13:55:10|9388|9373|9385.4|9370.4|9388|9373|9385.4|9370.4|5
1631022930000|2021-09-07 13:55:30|9385|9370|9385.5|9370.5|9385.5|9370.5|9385|9370|1
1631022940000|2021-09-07 13:55:40|9386|9371|9385|9370|9386|9371|9385|9370|3
1631022950000|2021-09-07 13:55:50|9385.2|9370.2|9385.5|9370.5|9385.5|9370.5|9385.2|9370.2|2
1631022960000|2021-09-07 13:56:00|9386.3|9371.3|9387.7|9372.7|9387.7|9372.7|9386.3|9371.3|2
1631022970000|2021-09-07 13:56:10|9388.2|9373.2|9388.5|9373.5|9388.5|9373.5|9388.2|9373.2|3
1631022990000|2021-09-07 13:56:30|9389|9374|9389|9374|9389|9374|9389|9374|0
1631023000000|2021-09-07 13:56:40|9389.5|9374.5|9389.5|9374.5|9390|9375|9389.5|9374.5|7
1631023010000|2021-09-07 13:56:50|||||||||2
1631023020000|2021-09-07 13:57:00|||||||||1
1631023030000|2021-09-07 13:57:10|9389|9374|9386.9|9371.9|9389|9374|9386.9|9371.9|13
1631023040000|2021-09-07 13:57:20|9387.2|9372.2|9387.2|9372.2|9387.7|9372.7|9387.2|9372.2|0
1631023060000|2021-09-07 13:57:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|0
1631023070000|2021-09-07 13:57:50|9388|9373|9388|9373|9388|9373|9388|9373|1
1631023080000|2021-09-07 13:58:00|9388.2|9373.2|9390|9375|9390|9375|9388.2|9373.2|1
1631023090000|2021-09-07 13:58:10|9388.2|9373.2|9387.7|9372.7|9388.2|9373.2|9387.7|9372.7|6
1631023100000|2021-09-07 13:58:20|9388|9373|9388|9373|9388|9373|9388|9373|1
1631023110000|2021-09-07 13:58:30|9388.2|9373.2|9389|9374|9389|9374|9388.2|9373.2|0
1631023120000|2021-09-07 13:58:40|9389.2|9374.2|9390|9375|9390|9375|9389.2|9374.2|2
1631023130000|2021-09-07 13:58:50|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|3
1631023140000|2021-09-07 13:59:00|9389.7|9374.7|9389.5|9374.5|9390|9375|9389.5|9374.5|8
1631023170000|2021-09-07 13:59:30|9388.7|9373.7|9388.4|9373.4|9388.7|9373.7|9388.4|9373.4|7
1631023180000|2021-09-07 13:59:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|1
1631023190000|2021-09-07 13:59:50|9388|9373|9388|9373|9388|9373|9388|9373|1
1631023200000|2021-09-07 14:00:00|9388.2|9373.2|9390|9375|9390.5|9375.5|9388.2|9373.2|2
1631023220000|2021-09-07 14:00:20|9389.5|9374.5|9388.7|9373.7|9389.5|9374.5|9388.7|9373.7|7
1631023240000|2021-09-07 14:00:40|9388.5|9373.5|9387.7|9372.7|9388.5|9373.5|9387.7|9372.7|1
1631023260000|2021-09-07 14:01:00|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|5
1631023270000|2021-09-07 14:01:10|9387.2|9372.2|9388.2|9373.2|9388.2|9373.2|9387.2|9372.2|2
1631023280000|2021-09-07 14:01:20|9387.9|9372.9|9386.9|9371.9|9387.9|9372.9|9386.9|9371.9|7
1631023290000|2021-09-07 14:01:30|9386.7|9371.7|9386.9|9371.9|9386.9|9371.9|9386.7|9371.7|1
1631023300000|2021-09-07 14:01:40|9385.7|9370.7|9385.2|9370.2|9385.7|9370.7|9385.2|9370.2|1
1631023340000|2021-09-07 14:02:20|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|8
1631023350000|2021-09-07 14:02:30|9384.2|9369.2|9383.9|9368.9|9384.2|9369.2|9383.9|9368.9|12
1631023360000|2021-09-07 14:02:40|||||||||1
1631023380000|2021-09-07 14:03:00|9383.6|9368.6|9383.4|9368.4|9383.6|9368.6|9383.4|9368.4|2
1631023390000|2021-09-07 14:03:10|9380.2|9365.2|9382.8|9367.8|9382.8|9367.8|9380.2|9365.2|12
1631023410000|2021-09-07 14:03:30|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1631023420000|2021-09-07 14:03:40|9383|9368|9387.1|9372.1|9387.1|9372.1|9383|9368|7
1631023430000|2021-09-07 14:03:50|9387.6|9372.6|9387.9|9372.9|9388.4|9373.4|9387.3|9372.3|0
1631023440000|2021-09-07 14:04:00|9388.2|9373.2|9386.6|9371.6|9388.2|9373.2|9386.6|9371.6|3
1631023450000|2021-09-07 14:04:10|9384.9|9369.9|9383.6|9368.6|9384.9|9369.9|9383.1|9368.1|6
1631023460000|2021-09-07 14:04:20|9383.4|9368.4|9382.8|9367.8|9383.4|9368.4|9382.8|9367.8|2
1631023470000|2021-09-07 14:04:30|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|1
1631023480000|2021-09-07 14:04:40|9382.8|9367.8|9382.2|9367.2|9382.8|9367.8|9382.2|9367.2|14
1631023490000|2021-09-07 14:04:50|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.2|9367.2|0
1631023500000|2021-09-07 14:05:00|9381|9366|9380.7|9365.7|9381|9366|9380.7|9365.7|2
1631023510000|2021-09-07 14:05:10|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1631023520000|2021-09-07 14:05:20|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|2
1631023540000|2021-09-07 14:05:40|9380.5|9365.5|9379.5|9364.5|9380.5|9365.5|9379.5|9364.5|1
1631023560000|2021-09-07 14:06:00|9379.8|9364.8|9379.3|9364.3|9379.8|9364.8|9379.3|9364.3|1
1631023570000|2021-09-07 14:06:10|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|1
1631023590000|2021-09-07 14:06:30|9380.3|9365.3|9380|9365|9380.3|9365.3|9380|9365|7
1631023620000|2021-09-07 14:07:00|9380.3|9365.3|9380.2|9365.2|9380.3|9365.3|9380.2|9365.2|2
1631023630000|2021-09-07 14:07:10|9380|9365|9380.3|9365.3|9380.3|9365.3|9380|9365|1
1631023640000|2021-09-07 14:07:20|9380.5|9365.5|9383|9368|9383|9368|9380.5|9365.5|1
1631023650000|2021-09-07 14:07:30|9382.5|9367.5|9379.5|9364.5|9382.5|9367.5|9379.5|9364.5|9
1631023670000|2021-09-07 14:07:50|||||||||1
1631023680000|2021-09-07 14:08:00|||||||||2
1631023690000|2021-09-07 14:08:10|||||||||1
1631023710000|2021-09-07 14:08:30|9379|9364|9379|9364|9379|9364|9379|9364|0
1631023720000|2021-09-07 14:08:40|9381|9366|9379.5|9364.5|9381|9366|9379.5|9364.5|11
1631023730000|2021-09-07 14:08:50|9379.2|9364.2|9379|9364|9379.2|9364.2|9379|9364|0
1631023740000|2021-09-07 14:09:00|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1631023760000|2021-09-07 14:09:20|9377.9|9362.9|9377.8|9362.8|9377.9|9362.9|9377.8|9362.8|3
1631023780000|2021-09-07 14:09:40|9378.8|9363.8|9381|9366|9381|9366|9378.8|9363.8|22
1631023790000|2021-09-07 14:09:50|9381.3|9366.3|9380|9365|9381.3|9366.3|9380|9365|4
1631023800000|2021-09-07 14:10:00|9379.5|9364.5|9379|9364|9379.5|9364.5|9379|9364|0
1631023810000|2021-09-07 14:10:10|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|0
1631023820000|2021-09-07 14:10:20|||||||||1
1631023840000|2021-09-07 14:10:40|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|2
1631023850000|2021-09-07 14:10:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|3
1631023870000|2021-09-07 14:11:10|9378.6|9363.6|9379.6|9364.6|9379.6|9364.6|9378.6|9363.6|6
1631023880000|2021-09-07 14:11:20|9379.3|9364.3|9378|9363|9379.3|9364.3|9378|9363|2
1631023890000|2021-09-07 14:11:30|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631023910000|2021-09-07 14:11:50|9377.6|9362.6|9376.3|9361.3|9377.6|9362.6|9376.3|9361.3|22
1631023920000|2021-09-07 14:12:00|9376|9361|9375.8|9360.8|9376|9361|9375.8|9360.8|8
1631023940000|2021-09-07 14:12:20|9375.6|9360.6|9375.3|9360.3|9375.6|9360.6|9375|9360|11
1631023950000|2021-09-07 14:12:30|9375.5|9360.5|9374.5|9359.5|9375.5|9360.5|9374.5|9359.5|6
1631023960000|2021-09-07 14:12:40|||||||||3
1631023970000|2021-09-07 14:12:50|||||||||3
1631023980000|2021-09-07 14:13:00|||||||||2
1631024000000|2021-09-07 14:13:20|9374|9359|9374|9359|9374|9359|9374|9359|0
1631024020000|2021-09-07 14:13:40|||||||||4
1631024030000|2021-09-07 14:13:50|||||||||1
1631024040000|2021-09-07 14:14:00|||||||||2
1631024060000|2021-09-07 14:14:20|||||||||1
1631024100000|2021-09-07 14:15:00|||||||||3
1631024110000|2021-09-07 14:15:10|9376.5|9361.5|9378.8|9363.8|9378.8|9363.8|9376.2|9361.2|9
1631024120000|2021-09-07 14:15:20|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|9379.3|9364.3|0
1631024140000|2021-09-07 14:15:40|9378.5|9363.5|9378|9363|9378.5|9363.5|9378|9363|3
1631024150000|2021-09-07 14:15:50|9377.7|9362.7|9377.5|9362.5|9377.7|9362.7|9377.5|9362.5|0
1631024160000|2021-09-07 14:16:00|9376.5|9361.5|9377.1|9362.1|9377.1|9362.1|9376.5|9361.5|1
1631024170000|2021-09-07 14:16:10|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|0
1631024190000|2021-09-07 14:16:30|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|3
1631024200000|2021-09-07 14:16:40|9377.1|9362.1|9376.8|9361.8|9377.3|9362.3|9376.8|9361.8|1
1631024210000|2021-09-07 14:16:50|9376.5|9361.5|9376.8|9361.8|9376.8|9361.8|9376.5|9361.5|1
1631024220000|2021-09-07 14:17:00|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|1
1631024270000|2021-09-07 14:17:50|9378.3|9363.3|9379.1|9364.1|9379.5|9364.5|9378.3|9363.3|5
1631024280000|2021-09-07 14:18:00|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|0
1631024290000|2021-09-07 14:18:10|9379.6|9364.6|9379.9|9364.9|9380.4|9365.4|9379.6|9364.6|4
1631024310000|2021-09-07 14:18:30|||||||||1
1631024340000|2021-09-07 14:19:00|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|0
1631024350000|2021-09-07 14:19:10|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|1
1631024360000|2021-09-07 14:19:20|||||||||1
1631024420000|2021-09-07 14:20:20|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9
1631024430000|2021-09-07 14:20:30|9378.8|9363.8|9378.9|9363.9|9378.9|9363.9|9378.6|9363.6|4
1631024440000|2021-09-07 14:20:40|9380.1|9365.1|9381.1|9366.1|9381.6|9366.6|9380.1|9365.1|1
1631024450000|2021-09-07 14:20:50|9380.6|9365.6|9380.6|9365.6|9380.9|9365.9|9380.6|9365.6|4
1631024480000|2021-09-07 14:21:20|||||||||1
1631024490000|2021-09-07 14:21:30|9381.1|9366.1|9381.4|9366.4|9381.4|9366.4|9381.1|9366.1|0
1631024500000|2021-09-07 14:21:40|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|0
1631024510000|2021-09-07 14:21:50|9381.9|9366.9|9381.9|9366.9|9382.4|9367.4|9379.4|9364.4|17
1631024520000|2021-09-07 14:22:00|9381.1|9366.1|9379.9|9364.9|9381.1|9366.1|9379.9|9364.9|2
1631024530000|2021-09-07 14:22:10|9379.6|9364.6|9379.4|9364.4|9379.6|9364.6|9378.9|9363.9|2
1631024560000|2021-09-07 14:22:40|9379.1|9364.1|9379.4|9364.4|9379.4|9364.4|9379.1|9364.1|1
1631024570000|2021-09-07 14:22:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9378.9|9363.9|2
1631024580000|2021-09-07 14:23:00|||||||||1
1631024590000|2021-09-07 14:23:10|9378.9|9363.9|9378.6|9363.6|9378.9|9363.9|9378.6|9363.6|2
1631024600000|2021-09-07 14:23:20|||||||||2
1631024610000|2021-09-07 14:23:30|||||||||1
1631024620000|2021-09-07 14:23:40|9378.1|9363.1|9377.9|9362.9|9378.1|9363.1|9377.6|9362.6|10
1631024640000|2021-09-07 14:24:00|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|6
1631024650000|2021-09-07 14:24:10|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|2
1631024670000|2021-09-07 14:24:30|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631024680000|2021-09-07 14:24:40|9376.9|9361.9|9377.1|9362.1|9377.1|9362.1|9376.9|9361.9|3
1631024690000|2021-09-07 14:24:50|||||||||1
1631024700000|2021-09-07 14:25:00|||||||||1
1631024710000|2021-09-07 14:25:10|||||||||3
1631024730000|2021-09-07 14:25:30|9376.1|9361.1|9376.1|9361.1|9376.4|9361.4|9376.1|9361.1|17
1631024740000|2021-09-07 14:25:40|||||||||1
1631024750000|2021-09-07 14:25:50|||||||||2
1631024760000|2021-09-07 14:26:00|9375.9|9360.9|9375.6|9360.6|9375.9|9360.9|9375.6|9360.6|7
1631024770000|2021-09-07 14:26:10|||||||||2
1631024780000|2021-09-07 14:26:20|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|20
1631024790000|2021-09-07 14:26:30|9376.1|9361.1|9376.4|9361.4|9376.4|9361.4|9376.1|9361.1|6
1631024800000|2021-09-07 14:26:40|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9
1631024810000|2021-09-07 14:26:50|9376.2|9361.2|9376.1|9361.1|9376.6|9361.6|9375.6|9360.6|35
1631024820000|2021-09-07 14:27:00|9375.6|9360.6|9373.1|9358.1|9375.6|9360.6|9372.6|9357.6|20
1631024830000|2021-09-07 14:27:10|9372.8|9357.8|9372.6|9357.6|9372.9|9357.9|9372.6|9357.6|2
1631024840000|2021-09-07 14:27:20|||||||||1
1631024850000|2021-09-07 14:27:30|9371.5|9356.5|9371.8|9356.8|9371.8|9356.8|9370.8|9355.8|15
1631024860000|2021-09-07 14:27:40|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|3
1631024870000|2021-09-07 14:27:50|||||||||2
1631024880000|2021-09-07 14:28:00|||||||||6
1631024890000|2021-09-07 14:28:10|||||||||2
1631024900000|2021-09-07 14:28:20|9370.6|9355.6|9369.6|9354.6|9370.6|9355.6|9368.8|9353.8|4
1631024910000|2021-09-07 14:28:30|9369.3|9354.3|9369.1|9354.1|9369.3|9354.3|9369.1|9354.1|0
1631024920000|2021-09-07 14:28:40|||||||||2
1631024940000|2021-09-07 14:29:00|||||||||7
1631024950000|2021-09-07 14:29:10|||||||||7
1631024960000|2021-09-07 14:29:20|||||||||7
1631024970000|2021-09-07 14:29:30|||||||||1
1631024980000|2021-09-07 14:29:40|||||||||1
1631024990000|2021-09-07 14:29:50|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|10
1631025000000|2021-09-07 14:30:00|9369.1|9354.1|9368.9|9353.9|9369.6|9354.6|9367.6|9352.6|29
1631025010000|2021-09-07 14:30:10|9369.4|9354.4|9372.6|9357.6|9372.6|9357.6|9369.4|9354.4|12
1631025020000|2021-09-07 14:30:20|9373.6|9358.6|9372.6|9357.6|9375.6|9360.6|9372.6|9357.6|9
1631025030000|2021-09-07 14:30:30|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1631025040000|2021-09-07 14:30:40|9373.1|9358.1|9373.1|9358.1|9373.4|9358.4|9373.1|9358.1|10
1631025050000|2021-09-07 14:30:50|9373.8|9358.8|9373.9|9358.9|9373.9|9358.9|9373.1|9358.1|6
1631025060000|2021-09-07 14:31:00|9374.1|9359.1|9370.6|9355.6|9374.4|9359.4|9370.6|9355.6|4
1631025070000|2021-09-07 14:31:10|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|1
1631025080000|2021-09-07 14:31:20|9368.9|9353.9|9368.6|9353.6|9368.9|9353.9|9368.6|9353.6|3
1631025100000|2021-09-07 14:31:40|9366.6|9351.6|9366.9|9351.9|9366.9|9351.9|9366.6|9351.6|21
1631025110000|2021-09-07 14:31:50|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|7
1631025120000|2021-09-07 14:32:00|9366.8|9351.8|9368.6|9353.6|9368.6|9353.6|9366|9351|34
1631025130000|2021-09-07 14:32:10|9368.4|9353.4|9368.1|9353.1|9368.4|9353.4|9368.1|9353.1|0
1631025140000|2021-09-07 14:32:20|9367.6|9352.6|9367.4|9352.4|9367.6|9352.6|9367.4|9352.4|0
1631025150000|2021-09-07 14:32:30|9367.7|9352.7|9367.9|9352.9|9367.9|9352.9|9367.7|9352.7|1
1631025160000|2021-09-07 14:32:40|9368.2|9353.2|9369.2|9354.2|9369.4|9354.4|9368.2|9353.2|3
1631025170000|2021-09-07 14:32:50|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|0
1631025180000|2021-09-07 14:33:00|9366.9|9351.9|9367|9352|9367.5|9352.5|9366.9|9351.9|5
1631025200000|2021-09-07 14:33:20|9366.7|9351.7|9366.9|9351.9|9366.9|9351.9|9366.7|9351.7|0
1631025210000|2021-09-07 14:33:30|9368.6|9353.6|9370.1|9355.1|9370.1|9355.1|9368.6|9353.6|1
1631025220000|2021-09-07 14:33:40|||||||||2
1631025230000|2021-09-07 14:33:50|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1631025240000|2021-09-07 14:34:00|9370.1|9355.1|9367.1|9352.1|9370.1|9355.1|9367.1|9352.1|5
1631025250000|2021-09-07 14:34:10|9366.6|9351.6|9365.6|9350.6|9366.9|9351.9|9365.6|9350.6|14
1631025260000|2021-09-07 14:34:20|||||||||2
1631025270000|2021-09-07 14:34:30|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|3
1631025300000|2021-09-07 14:35:00|9365.8|9350.8|9366.6|9351.6|9367.1|9352.1|9365.6|9350.6|17
1631025310000|2021-09-07 14:35:10|9366.1|9351.1|9365.7|9350.7|9366.1|9351.1|9365|9350|12
1631025320000|2021-09-07 14:35:20|9365.9|9350.9|9365.7|9350.7|9365.9|9350.9|9365.2|9350.2|2
1631025330000|2021-09-07 14:35:30|9365.4|9350.4|9365.5|9350.5|9365.5|9350.5|9365.2|9350.2|1
1631025340000|2021-09-07 14:35:40|9365.9|9350.9|9367.5|9352.5|9368|9353|9365.4|9350.4|15
1631025350000|2021-09-07 14:35:50|9367.4|9352.4|9366.2|9351.2|9367.4|9352.4|9366.2|9351.2|0
1631025360000|2021-09-07 14:36:00|9366.5|9351.5|9367.2|9352.2|9367.2|9352.2|9366.5|9351.5|6
1631025370000|2021-09-07 14:36:10|9366.3|9351.3|9365.8|9350.8|9366.3|9351.3|9365.8|9350.8|22
1631025380000|2021-09-07 14:36:20|9366.3|9351.3|9366.8|9351.8|9366.8|9351.8|9366.3|9351.3|4
1631025390000|2021-09-07 14:36:30|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|1
1631025400000|2021-09-07 14:36:40|9366.3|9351.3|9366.4|9351.4|9366.4|9351.4|9366.1|9351.1|2
1631025410000|2021-09-07 14:36:50|||||||||5
1631025420000|2021-09-07 14:37:00|9366.7|9351.7|9365.9|9350.9|9366.9|9351.9|9365.3|9350.3|13
1631025430000|2021-09-07 14:37:10|9365.3|9350.3|9365.9|9350.9|9366.8|9351.8|9364.6|9349.6|12
1631025440000|2021-09-07 14:37:20|9366.4|9351.4|9365.9|9350.9|9366.4|9351.4|9365.9|9350.9|5
1631025450000|2021-09-07 14:37:30|||||||||1
1631025470000|2021-09-07 14:37:50|9365.8|9350.8|9366.6|9351.6|9366.6|9351.6|9365.8|9350.8|0
1631025480000|2021-09-07 14:38:00|9369.1|9354.1|9368.6|9353.6|9369.1|9354.1|9368.6|9353.6|5
1631025500000|2021-09-07 14:38:20|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1631025510000|2021-09-07 14:38:30|9368.3|9353.3|9369.6|9354.6|9371.6|9356.6|9368.3|9353.3|6
1631025520000|2021-09-07 14:38:40|9370.4|9355.4|9369.6|9354.6|9371.3|9356.3|9368.6|9353.6|9
1631025530000|2021-09-07 14:38:50|9369|9354|9370|9355|9371.1|9356.1|9367.8|9352.8|7
1631025540000|2021-09-07 14:39:00|9369.3|9354.3|9367.5|9352.5|9370.3|9355.3|9366.5|9351.5|30
1631025550000|2021-09-07 14:39:10|9367.8|9352.8|9368|9353|9368.5|9353.5|9367.8|9352.8|1
1631025560000|2021-09-07 14:39:20|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1631025600000|2021-09-07 14:40:00|9368.8|9353.8|9370.5|9355.5|9371|9356|9368.8|9353.8|4
1631025610000|2021-09-07 14:40:10|9370.3|9355.3|9368|9353|9370.5|9355.5|9368|9353|4
1631025620000|2021-09-07 14:40:20|9367.8|9352.8|9368|9353|9368|9353|9367.5|9352.5|3
1631025640000|2021-09-07 14:40:40|||||||||1
1631025650000|2021-09-07 14:40:50|9369|9354|9368.5|9353.5|9369|9354|9368.5|9353.5|5
1631025690000|2021-09-07 14:41:30|9368|9353|9368|9353|9368|9353|9368|9353|0
1631025710000|2021-09-07 14:41:50|||||||||1
1631025720000|2021-09-07 14:42:00|9369|9354|9369|9354|9369|9354|9369|9354|3
1631025730000|2021-09-07 14:42:10|9369.3|9354.3|9368.8|9353.8|9371.8|9356.8|9368.8|9353.8|32
1631025740000|2021-09-07 14:42:20|9370.3|9355.3|9373.1|9358.1|9373.1|9358.1|9369.5|9354.5|10
1631025750000|2021-09-07 14:42:30|9372.3|9357.3|9373.1|9358.1|9373.1|9358.1|9370.3|9355.3|2
1631025760000|2021-09-07 14:42:40|9372.5|9357.5|9372.3|9357.3|9372.5|9357.5|9372.3|9357.3|0
1631025770000|2021-09-07 14:42:50|9371.3|9356.3|9371.5|9356.5|9371.8|9356.8|9371.3|9356.3|1
1631025780000|2021-09-07 14:43:00|9373.9|9358.9|9371.8|9356.8|9373.9|9358.9|9371.5|9356.5|40
1631025790000|2021-09-07 14:43:10|9372|9357|9373.1|9358.1|9373.3|9358.3|9372|9357|3
1631025800000|2021-09-07 14:43:20|9373.6|9358.6|9374.1|9359.1|9374.1|9359.1|9373.6|9358.6|0
1631025820000|2021-09-07 14:43:40|9373.8|9358.8|9373.3|9358.3|9373.8|9358.8|9373.3|9358.3|1
1631025840000|2021-09-07 14:44:00|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|1
1631025860000|2021-09-07 14:44:20|9371.8|9356.8|9370.8|9355.8|9371.8|9356.8|9370.8|9355.8|2
1631025880000|2021-09-07 14:44:40|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|2
1631025900000|2021-09-07 14:45:00|9372|9357|9367.5|9352.5|9372.5|9357.5|9367.5|9352.5|46
1631025910000|2021-09-07 14:45:10|9367.8|9352.8|9368|9353|9368|9353|9367.5|9352.5|0
1631025920000|2021-09-07 14:45:20|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.5|9352.5|0
1631025930000|2021-09-07 14:45:30|9368|9353|9367.5|9352.5|9368|9353|9367.5|9352.5|0
1631025950000|2021-09-07 14:45:50|9367.8|9352.8|9367.8|9352.8|9368|9353|9366.5|9351.5|5
1631025960000|2021-09-07 14:46:00|9367.5|9352.5|9366.5|9351.5|9367.5|9352.5|9366.5|9351.5|5
1631025970000|2021-09-07 14:46:10|||||||||1
1631025990000|2021-09-07 14:46:30|||||||||19
1631026000000|2021-09-07 14:46:40|||||||||7
1631026010000|2021-09-07 14:46:50|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|9366.3|9351.3|13
1631026020000|2021-09-07 14:47:00|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|6
1631026030000|2021-09-07 14:47:10|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|10
1631026040000|2021-09-07 14:47:20|9366.5|9351.5|9366.3|9351.3|9366.5|9351.5|9366.3|9351.3|1
1631026080000|2021-09-07 14:48:00|9366.5|9351.5|9364.5|9349.5|9366.5|9351.5|9364.5|9349.5|11
1631026090000|2021-09-07 14:48:10|||||||||4
1631026110000|2021-09-07 14:48:30|9364.3|9349.3|9363.4|9348.4|9364.3|9349.3|9363.4|9348.4|18
1631026120000|2021-09-07 14:48:40|9364.6|9349.6|9364.1|9349.1|9364.6|9349.6|9364.1|9349.1|1
1631026140000|2021-09-07 14:49:00|9363|9348|9362.5|9347.5|9363|9348|9362.2|9347.2|31
1631026150000|2021-09-07 14:49:10|9362.2|9347.2|9362.5|9347.5|9362.5|9347.5|9362.2|9347.2|8
1631026160000|2021-09-07 14:49:20|||||||||1
1631026170000|2021-09-07 14:49:30|9362.3|9347.3|9362.4|9347.4|9362.5|9347.5|9362.2|9347.2|1
1631026180000|2021-09-07 14:49:40|9362.6|9347.6|9363.1|9348.1|9363.1|9348.1|9362.6|9347.6|6
1631026200000|2021-09-07 14:50:00|||||||||2
1631026210000|2021-09-07 14:50:10|9362.6|9347.6|9362.9|9347.9|9362.9|9347.9|9362.6|9347.6|4
1631026220000|2021-09-07 14:50:20|9362.6|9347.6|9362.9|9347.9|9362.9|9347.9|9362.6|9347.6|1
1631026230000|2021-09-07 14:50:30|9363.7|9348.7|9363.6|9348.6|9363.7|9348.7|9363.6|9348.6|4
1631026240000|2021-09-07 14:50:40|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1631026250000|2021-09-07 14:50:50|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|4
1631026260000|2021-09-07 14:51:00|||||||||4
1631026320000|2021-09-07 14:52:00|9363.4|9348.4|9365.6|9350.6|9365.6|9350.6|9363.4|9348.4|8
1631026330000|2021-09-07 14:52:10|9365.4|9350.4|9364.3|9349.3|9365.4|9350.4|9364.3|9349.3|1
1631026340000|2021-09-07 14:52:20|9364.6|9349.6|9364.8|9349.8|9364.9|9349.9|9364.6|9349.6|1
1631026350000|2021-09-07 14:52:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1631026360000|2021-09-07 14:52:40|9364.4|9349.4|9363.8|9348.8|9364.4|9349.4|9363.8|9348.8|1
1631026390000|2021-09-07 14:53:10|9364.1|9349.1|9368.1|9353.1|9368.1|9353.1|9364.1|9349.1|6
1631026400000|2021-09-07 14:53:20|9368.6|9353.6|9368.3|9353.3|9369.1|9354.1|9368.3|9353.3|2
1631026410000|2021-09-07 14:53:30|||||||||1
1631026430000|2021-09-07 14:53:50|9367.7|9352.7|9366.8|9351.8|9367.7|9352.7|9366.8|9351.8|8
1631026440000|2021-09-07 14:54:00|||||||||1
1631026460000|2021-09-07 14:54:20|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9366.8|9351.8|1
1631026470000|2021-09-07 14:54:30|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|2
1631026480000|2021-09-07 14:54:40|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|5
1631026490000|2021-09-07 14:54:50|9366.3|9351.3|9366.1|9351.1|9366.3|9351.3|9366.1|9351.1|3
1631026500000|2021-09-07 14:55:00|9365.5|9350.5|9363.4|9348.4|9365.5|9350.5|9363.1|9348.1|16
1631026510000|2021-09-07 14:55:10|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1631026520000|2021-09-07 14:55:20|||||||||5
1631026540000|2021-09-07 14:55:40|||||||||5
1631026550000|2021-09-07 14:55:50|||||||||15
1631026580000|2021-09-07 14:56:20|9365.5|9350.5|9367.4|9352.4|9367.6|9352.6|9364.1|9349.1|5
1631026590000|2021-09-07 14:56:30|9367.6|9352.6|9367.1|9352.1|9367.6|9352.6|9367.1|9352.1|1
1631026600000|2021-09-07 14:56:40|9366.1|9351.1|9366.4|9351.4|9366.4|9351.4|9366.1|9351.1|1
1631026610000|2021-09-07 14:56:50|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1631026630000|2021-09-07 14:57:10|9367.6|9352.6|9367.9|9352.9|9367.9|9352.9|9367.4|9352.4|5
1631026640000|2021-09-07 14:57:20|||||||||1
1631026670000|2021-09-07 14:57:50|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|9367.6|9352.6|0
1631026690000|2021-09-07 14:58:10|9367.2|9352.2|9366.1|9351.1|9367.2|9352.2|9366.1|9351.1|2
1631026710000|2021-09-07 14:58:30|9366.6|9351.6|9366.6|9351.6|9367.1|9352.1|9366.6|9351.6|3
1631026720000|2021-09-07 14:58:40|9366|9351|9365.6|9350.6|9366|9351|9365.6|9350.6|0
1631026740000|2021-09-07 14:59:00|9366.2|9351.2|9366|9351|9366.6|9351.6|9365.6|9350.6|11
1631026760000|2021-09-07 14:59:20|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|9367.5|9352.5|4
1631026770000|2021-09-07 14:59:30|9366|9351|9366|9351|9366|9351|9365.5|9350.5|3
1631026780000|2021-09-07 14:59:40|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.5|9350.5|2
1631026790000|2021-09-07 14:59:50|||||||||3
1631026800000|2021-09-07 15:00:00|||||||||3
1631026810000|2021-09-07 15:00:10|||||||||3
1631026860000|2021-09-07 15:01:00|9366|9351|9366|9351|9366|9351|9366|9351|0
1631026870000|2021-09-07 15:01:10|9366.2|9351.2|9367|9352|9367|9352|9366.2|9351.2|4
1631026900000|2021-09-07 15:01:40|9365.7|9350.7|9365.2|9350.2|9365.7|9350.7|9365.2|9350.2|10
1631026910000|2021-09-07 15:01:50|||||||||1
1631026930000|2021-09-07 15:02:10|9364.6|9349.6|9363.2|9348.2|9364.6|9349.6|9363.2|9348.2|7
1631026940000|2021-09-07 15:02:20|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|6
1631026950000|2021-09-07 15:02:30|||||||||1
1631026960000|2021-09-07 15:02:40|||||||||1
1631027030000|2021-09-07 15:03:50|9363.2|9348.2|9363.8|9348.8|9363.8|9348.8|9363.2|9348.2|4
1631027040000|2021-09-07 15:04:00|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|1
1631027080000|2021-09-07 15:04:40|9363.7|9348.7|9363.5|9348.5|9363.7|9348.7|9363.5|9348.5|0
1631027090000|2021-09-07 15:04:50|9363.4|9348.4|9364.9|9349.9|9364.9|9349.9|9363.4|9348.4|33
1631027100000|2021-09-07 15:05:00|9365.5|9350.5|9366.9|9351.9|9366.9|9351.9|9365.5|9350.5|1
1631027130000|2021-09-07 15:05:30|9365.9|9350.9|9364.4|9349.4|9365.9|9350.9|9364.4|9349.4|3
1631027150000|2021-09-07 15:05:50|||||||||1
1631027160000|2021-09-07 15:06:00|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|5
1631027230000|2021-09-07 15:07:10|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1631027240000|2021-09-07 15:07:20|9365.9|9350.9|9367.9|9352.9|9367.9|9352.9|9365.9|9350.9|11
1631027250000|2021-09-07 15:07:30|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|2
1631027260000|2021-09-07 15:07:40|||||||||1
1631027270000|2021-09-07 15:07:50|9369.4|9354.4|9369.2|9354.2|9369.4|9354.4|9368.9|9353.9|0
1631027280000|2021-09-07 15:08:00|9369.4|9354.4|9370.7|9355.7|9370.7|9355.7|9369.4|9354.4|4
1631027290000|2021-09-07 15:08:10|9368.9|9353.9|9368.7|9353.7|9368.9|9353.9|9368.7|9353.7|3
1631027300000|2021-09-07 15:08:20|9368.4|9353.4|9368.2|9353.2|9368.4|9353.4|9368.2|9353.2|0
1631027330000|2021-09-07 15:08:50|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1631027340000|2021-09-07 15:09:00|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|9366.7|9351.7|1
1631027400000|2021-09-07 15:10:00|9366.9|9351.9|9365.9|9350.9|9366.9|9351.9|9363.9|9348.9|12
1631027410000|2021-09-07 15:10:10|9365.7|9350.7|9366.9|9351.9|9366.9|9351.9|9365.4|9350.4|1
1631027420000|2021-09-07 15:10:20|9366.4|9351.4|9367.2|9352.2|9367.4|9352.4|9365.9|9350.9|4
1631027450000|2021-09-07 15:10:50|9366.7|9351.7|9366.2|9351.2|9366.7|9351.7|9366.2|9351.2|0
1631027490000|2021-09-07 15:11:30|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1631027500000|2021-09-07 15:11:40|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|4
1631027510000|2021-09-07 15:11:50|9368.7|9353.7|9369.2|9354.2|9369.2|9354.2|9368.7|9353.7|3
1631027540000|2021-09-07 15:12:20|9368.7|9353.7|9369.2|9354.2|9369.2|9354.2|9368.7|9353.7|0
1631027560000|2021-09-07 15:12:40|9369|9354|9368.7|9353.7|9369|9354|9368.7|9353.7|1
1631027580000|2021-09-07 15:13:00|9368.9|9353.9|9369.2|9354.2|9369.2|9354.2|9368.9|9353.9|0
1631027590000|2021-09-07 15:13:10|9368.9|9353.9|9369.2|9354.2|9369.4|9354.4|9368.9|9353.9|6
1631027610000|2021-09-07 15:13:30|||||||||2
1631027630000|2021-09-07 15:13:50|9367.7|9352.7|9366.4|9351.4|9367.7|9352.7|9366.4|9351.4|4
1631027640000|2021-09-07 15:14:00|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|2
1631027650000|2021-09-07 15:14:10|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1631027670000|2021-09-07 15:14:30|||||||||1
1631027680000|2021-09-07 15:14:40|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|0
1631027700000|2021-09-07 15:15:00|9365.7|9350.7|9365.9|9350.9|9365.9|9350.9|9364.4|9349.4|7
1631027720000|2021-09-07 15:15:20|9366.9|9351.9|9367.9|9352.9|9367.9|9352.9|9366.9|9351.9|3
1631027760000|2021-09-07 15:16:00|9368.8|9353.8|9370.2|9355.2|9370.2|9355.2|9368.8|9353.8|1
1631027790000|2021-09-07 15:16:30|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|0
1631027810000|2021-09-07 15:16:50|9371|9356|9372.7|9357.7|9372.7|9357.7|9371|9356|15
1631027840000|2021-09-07 15:17:20|||||||||1
1631027900000|2021-09-07 15:18:20|||||||||1
1631027930000|2021-09-07 15:18:50|||||||||1
1631027950000|2021-09-07 15:19:10|9372.4|9357.4|9370.6|9355.6|9372.4|9357.4|9370.6|9355.6|7
1631027960000|2021-09-07 15:19:20|||||||||1
1631027990000|2021-09-07 15:19:50|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1631028000000|2021-09-07 15:20:00|9369.9|9354.9|9370.2|9355.2|9370.2|9355.2|9369.9|9354.9|0
1631028010000|2021-09-07 15:20:10|||||||||2
1631028050000|2021-09-07 15:20:50|9369.9|9354.9|9370.2|9355.2|9370.2|9355.2|9369.9|9354.9|1
1631028090000|2021-09-07 15:21:30|||||||||2
1631028120000|2021-09-07 15:22:00|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|0
1631028140000|2021-09-07 15:22:20|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|5
1631028180000|2021-09-07 15:23:00|9372.1|9357.1|9373.2|9358.2|9373.2|9358.2|9372.1|9357.1|10
1631028220000|2021-09-07 15:23:40|||||||||1
1631028270000|2021-09-07 15:24:30|||||||||13
1631028290000|2021-09-07 15:24:50|||||||||1
1631028310000|2021-09-07 15:25:10|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|2
1631028320000|2021-09-07 15:25:20|9371.9|9356.9|9371.6|9356.6|9371.9|9356.9|9371.6|9356.6|0
1631028330000|2021-09-07 15:25:30|9371.4|9356.4|9372.4|9357.4|9372.4|9357.4|9371.4|9356.4|3
1631028340000|2021-09-07 15:25:40|9372.9|9357.9|9373.7|9358.7|9373.7|9358.7|9372.9|9357.9|10
1631028350000|2021-09-07 15:25:50|||||||||2
1631028360000|2021-09-07 15:26:00|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|6
1631028370000|2021-09-07 15:26:10|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|1
1631028390000|2021-09-07 15:26:30|9372.9|9357.9|9378.5|9363.5|9378.5|9363.5|9372.9|9357.9|15
1631028400000|2021-09-07 15:26:40|9379|9364|9380|9365|9380|9365|9379|9364|2
1631028420000|2021-09-07 15:27:00|9380.9|9365.9|9381|9366|9382|9367|9380.5|9365.5|1
1631028430000|2021-09-07 15:27:10|9382|9367|9383.5|9368.5|9383.5|9368.5|9382|9367|2
1631028440000|2021-09-07 15:27:20|9384|9369|9383.5|9368.5|9384|9369|9383.5|9368.5|6
1631028450000|2021-09-07 15:27:30|9382.9|9367.9|9382.5|9367.5|9382.9|9367.9|9382.5|9367.5|3
1631028460000|2021-09-07 15:27:40|||||||||1
1631028470000|2021-09-07 15:27:50|9381.5|9366.5|9380.5|9365.5|9381.5|9366.5|9380.5|9365.5|1
1631028480000|2021-09-07 15:28:00|9380|9365|9377.5|9362.5|9380|9365|9377.5|9362.5|3
1631028490000|2021-09-07 15:28:10|9377|9362|9376|9361|9377|9362|9376|9361|2
1631028500000|2021-09-07 15:28:20|9375.7|9360.7|9375.5|9360.5|9375.7|9360.7|9375.5|9360.5|0
1631028560000|2021-09-07 15:29:20|9375.2|9360.2|9375.5|9360.5|9375.5|9360.5|9375|9360|0
1631028570000|2021-09-07 15:29:30|9375|9360|9375.3|9360.3|9375.5|9360.5|9375|9360|0
1631028580000|2021-09-07 15:29:40|9375.5|9360.5|9376|9361|9376|9361|9375.5|9360.5|1
1631028600000|2021-09-07 15:30:00|9376.6|9361.6|9377|9362|9377|9362|9376.6|9361.6|0
1631028650000|2021-09-07 15:30:50|9378.2|9363.2|9379.5|9364.5|9380|9365|9378.2|9363.2|5
1631028660000|2021-09-07 15:31:00|9379.3|9364.3|9379|9364|9379.3|9364.3|9379|9364|2
1631028670000|2021-09-07 15:31:10|9380.5|9365.5|9382|9367|9382|9367|9380.5|9365.5|1
1631028690000|2021-09-07 15:31:30|9382.3|9367.3|9382|9367|9382.3|9367.3|9382|9367|4
1631028720000|2021-09-07 15:32:00|9380.5|9365.5|9381|9366|9381|9366|9380.5|9365.5|3
1631028740000|2021-09-07 15:32:20|9379.6|9364.6|9378.1|9363.1|9379.6|9364.6|9377.8|9362.8|8
1631028750000|2021-09-07 15:32:30|9378.3|9363.3|9380.1|9365.1|9380.1|9365.1|9378.3|9363.3|1
1631028760000|2021-09-07 15:32:40|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|10
1631028790000|2021-09-07 15:33:10|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|0
1631028800000|2021-09-07 15:33:20|9382.6|9367.6|9384.6|9369.6|9384.6|9369.6|9382.6|9367.6|9
1631028820000|2021-09-07 15:33:40|||||||||1
1631028840000|2021-09-07 15:34:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|0
1631028850000|2021-09-07 15:34:10|9383.1|9368.1|9382.6|9367.6|9383.1|9368.1|9382.6|9367.6|4
1631028860000|2021-09-07 15:34:20|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1631028870000|2021-09-07 15:34:30|9382.4|9367.4|9385.1|9370.1|9385.1|9370.1|9382.4|9367.4|6
1631028880000|2021-09-07 15:34:40|9385.4|9370.4|9385.1|9370.1|9385.6|9370.6|9385.1|9370.1|0
1631028890000|2021-09-07 15:34:50|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.3|9370.3|4
1631028900000|2021-09-07 15:35:00|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|3
1631028910000|2021-09-07 15:35:10|9386.6|9371.6|9387.1|9372.1|9387.1|9372.1|9386.6|9371.6|5
1631028920000|2021-09-07 15:35:20|9386.5|9371.5|9385.6|9370.6|9386.5|9371.5|9385.6|9370.6|1
1631028970000|2021-09-07 15:36:10|||||||||2
1631028980000|2021-09-07 15:36:20|9386.6|9371.6|9388.1|9373.1|9388.1|9373.1|9386.6|9371.6|1
1631029000000|2021-09-07 15:36:40|||||||||2
1631029020000|2021-09-07 15:37:00|9388.6|9373.6|9390.4|9375.4|9390.4|9375.4|9388.6|9373.6|2
1631029030000|2021-09-07 15:37:10|9390.6|9375.6|9390.1|9375.1|9392.6|9377.6|9390.1|9375.1|8
1631029080000|2021-09-07 15:38:00|9387|9372|9387|9372|9387|9372|9387|9372|4
1631029090000|2021-09-07 15:38:10|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|9388.6|9373.6|0
1631029100000|2021-09-07 15:38:20|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|1
1631029120000|2021-09-07 15:38:40|||||||||1
1631029130000|2021-09-07 15:38:50|||||||||1
1631029170000|2021-09-07 15:39:30|9387.1|9372.1|9387.3|9372.3|9387.4|9372.4|9387.1|9372.1|0
1631029180000|2021-09-07 15:39:40|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|9386.6|9371.6|6
1631029200000|2021-09-07 15:40:00|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|9386.4|9371.4|0
1631029230000|2021-09-07 15:40:30|||||||||3
1631029240000|2021-09-07 15:40:40|9386.1|9371.1|9387.4|9372.4|9387.4|9372.4|9386.1|9371.1|1
1631029250000|2021-09-07 15:40:50|9387.1|9372.1|9387.9|9372.9|9387.9|9372.9|9387.1|9372.1|0
1631029260000|2021-09-07 15:41:00|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|1
1631029280000|2021-09-07 15:41:20|9389.3|9374.3|9391.6|9376.6|9391.6|9376.6|9389.3|9374.3|3
1631029290000|2021-09-07 15:41:30|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|5
1631029300000|2021-09-07 15:41:40|9391.7|9376.7|9390.3|9375.3|9391.7|9376.7|9390.3|9375.3|4
1631029310000|2021-09-07 15:41:50|9389.3|9374.3|9388.9|9373.9|9389.3|9374.3|9388.7|9373.7|6
1631029320000|2021-09-07 15:42:00|9386.5|9371.5|9387.1|9372.1|9387.8|9372.8|9385.8|9370.8|5
1631029330000|2021-09-07 15:42:10|||||||||1
1631029340000|2021-09-07 15:42:20|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|1
1631029350000|2021-09-07 15:42:30|9390|9375|9389.7|9374.7|9390.2|9375.2|9389.7|9374.7|4
1631029360000|2021-09-07 15:42:40|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|1
1631029370000|2021-09-07 15:42:50|||||||||2
1631029390000|2021-09-07 15:43:10|||||||||4
1631029410000|2021-09-07 15:43:30|9390.6|9375.6|9391.2|9376.2|9391.2|9376.2|9390.6|9375.6|1
1631029440000|2021-09-07 15:44:00|9392.7|9377.7|9394|9379|9394|9379|9392.7|9377.7|4
1631029460000|2021-09-07 15:44:20|||||||||2
1631029480000|2021-09-07 15:44:40|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|1
1631029500000|2021-09-07 15:45:00|9392.7|9377.7|9389.8|9374.8|9392.7|9377.7|9389.8|9374.8|15
1631029540000|2021-09-07 15:45:40|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|9390.8|9375.8|1
1631029550000|2021-09-07 15:45:50|9391.3|9376.3|9390.3|9375.3|9391.3|9376.3|9390.3|9375.3|8
1631029570000|2021-09-07 15:46:10|9390.6|9375.6|9390.8|9375.8|9390.8|9375.8|9390.6|9375.6|0
1631029600000|2021-09-07 15:46:40|9391.3|9376.3|9393.8|9378.8|9393.8|9378.8|9391.3|9376.3|4
1631029610000|2021-09-07 15:46:50|9394.3|9379.3|9395.3|9380.3|9395.3|9380.3|9394.3|9379.3|1
1631029620000|2021-09-07 15:47:00|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|4
1631029650000|2021-09-07 15:47:30|||||||||2
1631029670000|2021-09-07 15:47:50|9395.1|9380.1|9394.8|9379.8|9395.1|9380.1|9394.8|9379.8|4
1631029680000|2021-09-07 15:48:00|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|0
1631029710000|2021-09-07 15:48:30|9394.9|9379.9|9395.2|9380.2|9395.5|9380.5|9394.9|9379.9|12
1631029720000|2021-09-07 15:48:40|9395.7|9380.7|9396.2|9381.2|9396.2|9381.2|9395.7|9380.7|2
1631029730000|2021-09-07 15:48:50|9396.7|9381.7|9396.8|9381.8|9396.8|9381.8|9396.7|9381.7|5
1631029740000|2021-09-07 15:49:00|9397.3|9382.3|9397.5|9382.5|9397.5|9382.5|9397.2|9382.2|6
1631029750000|2021-09-07 15:49:10|9397.3|9382.3|9397.4|9382.4|9397.6|9382.6|9397.3|9382.3|8
1631029760000|2021-09-07 15:49:20|9397|9382|9397.9|9382.9|9397.9|9382.9|9396.4|9381.4|11
1631029770000|2021-09-07 15:49:30|||||||||1
1631029780000|2021-09-07 15:49:40|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1631029800000|2021-09-07 15:50:00|9397.8|9382.8|9397.2|9382.2|9397.8|9382.8|9397.1|9382.1|1
1631029810000|2021-09-07 15:50:10|||||||||2
1631029840000|2021-09-07 15:50:40|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1631029850000|2021-09-07 15:50:50|9393.9|9378.9|9393.4|9378.4|9393.9|9378.9|9393.1|9378.1|2
1631029860000|2021-09-07 15:51:00|9393|9378|9391|9376|9393|9378|9391|9376|2
1631029870000|2021-09-07 15:51:10|9390.5|9375.5|9391.4|9376.4|9391.4|9376.4|9390.5|9375.5|13
1631029880000|2021-09-07 15:51:20|9391.1|9376.1|9388.6|9373.6|9391.4|9376.4|9388.6|9373.6|22
1631029890000|2021-09-07 15:51:30|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|2
1631029900000|2021-09-07 15:51:40|9388.1|9373.1|9388.6|9373.6|9388.6|9373.6|9388.1|9373.1|4
1631029910000|2021-09-07 15:51:50|9387.7|9372.7|9387.6|9372.6|9387.7|9372.7|9387.6|9372.6|17
1631029920000|2021-09-07 15:52:00|||||||||1
1631029930000|2021-09-07 15:52:10|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|6
1631029950000|2021-09-07 15:52:30|9388.5|9373.5|9386.2|9371.2|9388.5|9373.5|9386.2|9371.2|2
1631029960000|2021-09-07 15:52:40|9386.5|9371.5|9386.7|9371.7|9386.7|9371.7|9386.5|9371.5|0
1631029980000|2021-09-07 15:53:00|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|9386.3|9371.3|0
1631029990000|2021-09-07 15:53:10|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|9386.1|9371.1|5
1631030040000|2021-09-07 15:54:00|9385.6|9370.6|9385.1|9370.1|9385.6|9370.6|9384.6|9369.6|2
1631030050000|2021-09-07 15:54:10|9384.8|9369.8|9383.1|9368.1|9384.8|9369.8|9383.1|9368.1|1
1631030070000|2021-09-07 15:54:30|9383.4|9368.4|9384.1|9369.1|9384.6|9369.6|9383.4|9368.4|2
1631030080000|2021-09-07 15:54:40|9382.9|9367.9|9382.8|9367.8|9383.3|9368.3|9382|9367|12
1631030090000|2021-09-07 15:54:50|9383.1|9368.1|9382.8|9367.8|9383.3|9368.3|9382.8|9367.8|1
1631030100000|2021-09-07 15:55:00|9383.1|9368.1|9382.8|9367.8|9383.1|9368.1|9382.8|9367.8|0
1631030110000|2021-09-07 15:55:10|9383|9368|9383|9368|9383|9368|9383|9368|0
1631030130000|2021-09-07 15:55:30|||||||||1
1631030150000|2021-09-07 15:55:50|9383.5|9368.5|9385|9370|9385|9370|9383.5|9368.5|4
1631030160000|2021-09-07 15:56:00|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|9385.2|9370.2|1
1631030170000|2021-09-07 15:56:10|||||||||1
1631030180000|2021-09-07 15:56:20|9385|9370|9386.3|9371.3|9386.6|9371.6|9385|9370|2
1631030210000|2021-09-07 15:56:50|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.5|9370.5|1
1631030230000|2021-09-07 15:57:10|||||||||2
1631030250000|2021-09-07 15:57:30|9385.6|9370.6|9385.8|9370.8|9385.8|9370.8|9385|9370|11
1631030260000|2021-09-07 15:57:40|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|0
1631030280000|2021-09-07 15:58:00|9385.8|9370.8|9384.2|9369.2|9385.8|9370.8|9383.5|9368.5|8
1631030290000|2021-09-07 15:58:10|9384.4|9369.4|9383.9|9368.9|9384.4|9369.4|9383.9|9368.9|0
1631030300000|2021-09-07 15:58:20|9384.2|9369.2|9386.6|9371.6|9386.6|9371.6|9384.2|9369.2|4
1631030310000|2021-09-07 15:58:30|9386.1|9371.1|9381.8|9366.8|9386.1|9371.1|9381.8|9366.8|5
1631030320000|2021-09-07 15:58:40|9382.1|9367.1|9381.8|9366.8|9382.1|9367.1|9381.8|9366.8|1
1631030330000|2021-09-07 15:58:50|9382.1|9367.1|9381.8|9366.8|9382.1|9367.1|9381.8|9366.8|0
1631030350000|2021-09-07 15:59:10|9382.1|9367.1|9381.8|9366.8|9382.1|9367.1|9381.8|9366.8|0
1631030370000|2021-09-07 15:59:30|9381.3|9366.3|9380.8|9365.8|9381.3|9366.3|9380.8|9365.8|1
1631030390000|2021-09-07 15:59:50|9380.6|9365.6|9380.1|9365.1|9380.6|9365.6|9380.1|9365.1|5
1631030400000|2021-09-07 16:00:00|9379.8|9364.8|9379.9|9364.9|9379.9|9364.9|9379.6|9364.6|1
1631030410000|2021-09-07 16:00:10|9379.6|9364.6|9380.1|9365.1|9380.1|9365.1|9379.6|9364.6|1
1631030440000|2021-09-07 16:00:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|2
1631030450000|2021-09-07 16:00:50|9380.3|9365.3|9380.1|9365.1|9380.3|9365.3|9380.1|9365.1|0
1631030460000|2021-09-07 16:01:00|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1631030480000|2021-09-07 16:01:20|9381.1|9366.1|9380.8|9365.8|9381.1|9366.1|9380.8|9365.8|1
1631030490000|2021-09-07 16:01:30|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1631030500000|2021-09-07 16:01:40|9381.1|9366.1|9382.4|9367.4|9382.9|9367.9|9381.1|9366.1|11
1631030510000|2021-09-07 16:01:50|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.6|9367.6|0
1631030520000|2021-09-07 16:02:00|9382.9|9367.9|9380.6|9365.6|9382.9|9367.9|9380.6|9365.6|2
1631030540000|2021-09-07 16:02:20|9380.9|9365.9|9380.4|9365.4|9380.9|9365.9|9380.4|9365.4|3
1631030550000|2021-09-07 16:02:30|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|2
1631030590000|2021-09-07 16:03:10|||||||||2
1631030600000|2021-09-07 16:03:20|9378.9|9363.9|9379.2|9364.2|9379.7|9364.7|9378.9|9363.9|3
1631030610000|2021-09-07 16:03:30|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|0
1631030640000|2021-09-07 16:04:00|9378.8|9363.8|9378.9|9363.9|9378.9|9363.9|9378.6|9363.6|5
1631030650000|2021-09-07 16:04:10|||||||||2
1631030680000|2021-09-07 16:04:40|||||||||1
1631030700000|2021-09-07 16:05:00|9377.9|9362.9|9378.2|9363.2|9378.2|9363.2|9377.9|9362.9|3
1631030710000|2021-09-07 16:05:10|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|11
1631030730000|2021-09-07 16:05:30|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1631030750000|2021-09-07 16:05:50|||||||||1
1631030760000|2021-09-07 16:06:00|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|0
1631030780000|2021-09-07 16:06:20|9379.6|9364.6|9381.4|9366.4|9381.4|9366.4|9379.4|9364.4|3
1631030790000|2021-09-07 16:06:30|9381.1|9366.1|9377.3|9362.3|9381.1|9366.1|9377.1|9362.1|5
1631030800000|2021-09-07 16:06:40|9377|9362|9377.3|9362.3|9377.3|9362.3|9376.8|9361.8|0
1631030810000|2021-09-07 16:06:50|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|0
1631030830000|2021-09-07 16:07:10|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631030860000|2021-09-07 16:07:40|9379.6|9364.6|9380.1|9365.1|9380.1|9365.1|9379.6|9364.6|5
1631030870000|2021-09-07 16:07:50|||||||||1
1631030880000|2021-09-07 16:08:00|9380.4|9365.4|9380.6|9365.6|9380.6|9365.6|9380.4|9365.4|2
1631030890000|2021-09-07 16:08:10|||||||||2
1631030900000|2021-09-07 16:08:20|9381.6|9366.6|9381.4|9366.4|9381.6|9366.6|9381.1|9366.1|12
1631030910000|2021-09-07 16:08:30|9381.6|9366.6|9382.6|9367.6|9382.6|9367.6|9381.6|9366.6|7
1631030920000|2021-09-07 16:08:40|9383.1|9368.1|9381.4|9366.4|9383.1|9368.1|9381.4|9366.4|3
1631030940000|2021-09-07 16:09:00|9381.1|9366.1|9380.1|9365.1|9381.1|9366.1|9380.1|9365.1|1
1631030960000|2021-09-07 16:09:20|||||||||7
1631030970000|2021-09-07 16:09:30|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|0
1631030990000|2021-09-07 16:09:50|||||||||1
1631031000000|2021-09-07 16:10:00|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|9380.1|9365.1|0
1631031010000|2021-09-07 16:10:10|9379.9|9364.9|9378.9|9363.9|9379.9|9364.9|9378.6|9363.6|1
1631031020000|2021-09-07 16:10:20|9378.2|9363.2|9377.6|9362.6|9378.2|9363.2|9377.6|9362.6|1
1631031030000|2021-09-07 16:10:30|9377.9|9362.9|9378.1|9363.1|9378.1|9363.1|9377.9|9362.9|1
1631031040000|2021-09-07 16:10:40|9375.1|9360.1|9377.1|9362.1|9377.1|9362.1|9375.1|9360.1|5
1631031060000|2021-09-07 16:11:00|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|1
1631031070000|2021-09-07 16:11:10|||||||||1
1631031090000|2021-09-07 16:11:30|||||||||2
1631031100000|2021-09-07 16:11:40|9377.6|9362.6|9377.9|9362.9|9377.9|9362.9|9377.6|9362.6|6
1631031110000|2021-09-07 16:11:50|9378.1|9363.1|9377.9|9362.9|9378.1|9363.1|9377.9|9362.9|1
1631031120000|2021-09-07 16:12:00|9377.6|9362.6|9377.6|9362.6|9378.6|9363.6|9377.6|9362.6|2
1631031150000|2021-09-07 16:12:30|9375.1|9360.1|9375.6|9360.6|9375.6|9360.6|9375.1|9360.1|2
1631031170000|2021-09-07 16:12:50|9376.1|9361.1|9376.6|9361.6|9376.6|9361.6|9376.1|9361.1|1
1631031210000|2021-09-07 16:13:30|9376.9|9361.9|9375.9|9360.9|9376.9|9361.9|9375.9|9360.9|0
1631031220000|2021-09-07 16:13:40|||||||||3
1631031240000|2021-09-07 16:14:00|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|5
1631031250000|2021-09-07 16:14:10|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.4|9359.4|1
1631031260000|2021-09-07 16:14:20|9374.4|9359.4|9374.1|9359.1|9374.4|9359.4|9374.1|9359.1|0
1631031270000|2021-09-07 16:14:30|||||||||2
1631031300000|2021-09-07 16:15:00|9374.7|9359.7|9375.1|9360.1|9375.7|9360.7|9374.7|9359.7|2
1631031330000|2021-09-07 16:15:30|||||||||2
1631031360000|2021-09-07 16:16:00|||||||||2
1631031370000|2021-09-07 16:16:10|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|0
1631031380000|2021-09-07 16:16:20|9375.9|9360.9|9376.6|9361.6|9376.6|9361.6|9375.9|9360.9|3
1631031420000|2021-09-07 16:17:00|9375.1|9360.1|9375.6|9360.6|9376.1|9361.1|9375.1|9360.1|1
1631031430000|2021-09-07 16:17:10|||||||||3
1631031440000|2021-09-07 16:17:20|9375.9|9360.9|9376.6|9361.6|9376.6|9361.6|9375.9|9360.9|0
1631031450000|2021-09-07 16:17:30|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|2
1631031470000|2021-09-07 16:17:50|9375.9|9360.9|9374.9|9359.9|9375.9|9360.9|9374.9|9359.9|1
1631031480000|2021-09-07 16:18:00|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|2
1631031510000|2021-09-07 16:18:30|9375|9360|9374.9|9359.9|9375|9360|9374.9|9359.9|1
1631031520000|2021-09-07 16:18:40|9375.4|9360.4|9374.4|9359.4|9375.4|9360.4|9374.4|9359.4|1
1631031540000|2021-09-07 16:19:00|9373.9|9358.9|9374.9|9359.9|9375.1|9360.1|9373.9|9358.9|9
1631031550000|2021-09-07 16:19:10|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|0
1631031570000|2021-09-07 16:19:30|9374.7|9359.7|9374.6|9359.6|9374.7|9359.7|9373.1|9358.1|6
1631031580000|2021-09-07 16:19:40|9374.3|9359.3|9374.1|9359.1|9374.3|9359.3|9374.1|9359.1|0
1631031590000|2021-09-07 16:19:50|||||||||4
1631031620000|2021-09-07 16:20:20|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|0
1631031630000|2021-09-07 16:20:30|9374.9|9359.9|9374.1|9359.1|9375.1|9360.1|9374.1|9359.1|4
1631031640000|2021-09-07 16:20:40|9374.6|9359.6|9375.6|9360.6|9375.6|9360.6|9374.6|9359.6|0
1631031660000|2021-09-07 16:21:00|9376.1|9361.1|9374.1|9359.1|9376.1|9361.1|9374.1|9359.1|2
1631031670000|2021-09-07 16:21:10|9373.8|9358.8|9373.1|9358.1|9373.8|9358.8|9373.1|9358.1|0
1631031680000|2021-09-07 16:21:20|9374.1|9359.1|9374.8|9359.8|9374.8|9359.8|9374.1|9359.1|8
1631031690000|2021-09-07 16:21:30|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1631031700000|2021-09-07 16:21:40|9375.1|9360.1|9376.8|9361.8|9376.8|9361.8|9375.1|9360.1|3
1631031710000|2021-09-07 16:21:50|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|9375.8|9360.8|15
1631031720000|2021-09-07 16:22:00|9376.3|9361.3|9375.5|9360.5|9376.3|9361.3|9375.5|9360.5|2
1631031730000|2021-09-07 16:22:10|9375.8|9360.8|9375.5|9360.5|9375.8|9360.8|9375.5|9360.5|2
1631031740000|2021-09-07 16:22:20|9375.2|9360.2|9375|9360|9375.2|9360.2|9375|9360|0
1631031770000|2021-09-07 16:22:50|||||||||6
1631031800000|2021-09-07 16:23:20|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375|9360|1
1631031820000|2021-09-07 16:23:40|9375.8|9360.8|9377.8|9362.8|9377.8|9362.8|9375.8|9360.8|6
1631031830000|2021-09-07 16:23:50|9377.6|9362.6|9376.3|9361.3|9377.6|9362.6|9376.3|9361.3|3
1631031850000|2021-09-07 16:24:10|||||||||3
1631031870000|2021-09-07 16:24:30|9376.8|9361.8|9377.2|9362.2|9377.2|9362.2|9376.8|9361.8|19
1631031880000|2021-09-07 16:24:40|9376.5|9361.5|9375.7|9360.7|9376.5|9361.5|9375.7|9360.7|10
1631031900000|2021-09-07 16:25:00|9375.9|9360.9|9376.7|9361.7|9377.2|9362.2|9375.9|9360.9|6
1631031910000|2021-09-07 16:25:10|9377|9362|9376.5|9361.5|9377|9362|9376.5|9361.5|0
1631031920000|2021-09-07 16:25:20|9376.8|9361.8|9377.3|9362.3|9377.3|9362.3|9376.8|9361.8|1
1631031930000|2021-09-07 16:25:30|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|0
1631031950000|2021-09-07 16:25:50|||||||||3
1631031960000|2021-09-07 16:26:00|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|1
1631031980000|2021-09-07 16:26:20|9376|9361|9375.4|9360.4|9376|9361|9375.4|9360.4|1
1631031990000|2021-09-07 16:26:30|9375|9360|9374.5|9359.5|9375|9360|9374.5|9359.5|3
1631032010000|2021-09-07 16:26:50|9375.1|9360.1|9377|9362|9377|9362|9375.1|9360.1|1
1631032020000|2021-09-07 16:27:00|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1631032040000|2021-09-07 16:27:20|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|1
1631032050000|2021-09-07 16:27:30|9376|9361|9375.5|9360.5|9376|9361|9375.5|9360.5|0
1631032060000|2021-09-07 16:27:40|9375.8|9360.8|9375|9360|9375.8|9360.8|9375|9360|3
1631032090000|2021-09-07 16:28:10|||||||||1
1631032110000|2021-09-07 16:28:30|||||||||2
1631032130000|2021-09-07 16:28:50|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|1
1631032140000|2021-09-07 16:29:00|9376|9361|9375|9360|9376|9361|9375|9360|4
1631032160000|2021-09-07 16:29:20|||||||||2
1631032180000|2021-09-07 16:29:40|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|3
1631032190000|2021-09-07 16:29:50|9376|9361|9376|9361|9376|9361|9376|9361|2
1631032200000|2021-09-07 16:30:00|9376.3|9361.3|9378|9363|9378|9363|9376.3|9361.3|1
1631032220000|2021-09-07 16:30:20|||||||||1
1631032240000|2021-09-07 16:30:40|9377.7|9362.7|9377|9362|9377.7|9362.7|9376.7|9361.7|2
1631032260000|2021-09-07 16:31:00|9377.3|9362.3|9377|9362|9377.3|9362.3|9377|9362|1
1631032270000|2021-09-07 16:31:10|9379.5|9364.5|9380.3|9365.3|9380.3|9365.3|9379.5|9364.5|20
1631032300000|2021-09-07 16:31:40|9380|9365|9377.8|9362.8|9380|9365|9377.5|9362.5|1
1631032320000|2021-09-07 16:32:00|9378|9363|9379.3|9364.3|9379.3|9364.3|9378|9363|1
1631032330000|2021-09-07 16:32:10|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|9379.5|9364.5|0
1631032340000|2021-09-07 16:32:20|9379.8|9364.8|9380.3|9365.3|9380.3|9365.3|9379.8|9364.8|0
1631032360000|2021-09-07 16:32:40|||||||||10
1631032370000|2021-09-07 16:32:50|9380.8|9365.8|9380.3|9365.3|9380.8|9365.8|9380|9365|4
1631032420000|2021-09-07 16:33:40|||||||||1
1631032430000|2021-09-07 16:33:50|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1631032440000|2021-09-07 16:34:00|9380.7|9365.7|9380.1|9365.1|9380.7|9365.7|9380.1|9365.1|9
1631032450000|2021-09-07 16:34:10|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|9379.7|9364.7|0
1631032460000|2021-09-07 16:34:20|9379.4|9364.4|9379.9|9364.9|9379.9|9364.9|9379.4|9364.4|2
1631032470000|2021-09-07 16:34:30|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|5
1631032480000|2021-09-07 16:34:40|9378.7|9363.7|9380.5|9365.5|9380.5|9365.5|9378.7|9363.7|6
1631032490000|2021-09-07 16:34:50|9380|9365|9380|9365|9380|9365|9380|9365|0
1631032500000|2021-09-07 16:35:00|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|0
1631032510000|2021-09-07 16:35:10|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1631032530000|2021-09-07 16:35:30|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|9380.7|9365.7|2
1631032550000|2021-09-07 16:35:50|||||||||1
1631032580000|2021-09-07 16:36:20|||||||||1
1631032630000|2021-09-07 16:37:10|||||||||3
1631032640000|2021-09-07 16:37:20|||||||||1
1631032650000|2021-09-07 16:37:30|9381.8|9366.8|9381.2|9366.2|9381.8|9366.8|9381.2|9366.2|1
1631032660000|2021-09-07 16:37:40|9381|9366|9381|9366|9381|9366|9381|9366|0
1631032670000|2021-09-07 16:37:50|||||||||1
1631032680000|2021-09-07 16:38:00|9380.7|9365.7|9377.8|9362.8|9380.7|9365.7|9377.8|9362.8|1
1631032690000|2021-09-07 16:38:10|9379|9364|9378.5|9363.5|9379|9364|9378.5|9363.5|2
1631032700000|2021-09-07 16:38:20|9380|9365|9380.3|9365.3|9380.3|9365.3|9380|9365|2
1631032710000|2021-09-07 16:38:30|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1631032720000|2021-09-07 16:38:40|||||||||3
1631032730000|2021-09-07 16:38:50|||||||||1
1631032790000|2021-09-07 16:39:50|9382.3|9367.3|9382.8|9367.8|9382.8|9367.8|9381.8|9366.8|5
1631032800000|2021-09-07 16:40:00|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|5
1631032810000|2021-09-07 16:40:10|||||||||2
1631032820000|2021-09-07 16:40:20|9382.6|9367.6|9381.5|9366.5|9382.6|9367.6|9381.5|9366.5|2
1631032840000|2021-09-07 16:40:40|9381|9366|9380.5|9365.5|9381|9366|9380.5|9365.5|3
1631032860000|2021-09-07 16:41:00|9380.9|9365.9|9381|9366|9381.2|9366.2|9380.5|9365.5|1
1631032880000|2021-09-07 16:41:20|9381.3|9366.3|9381|9366|9381.3|9366.3|9380.9|9365.9|0
1631032890000|2021-09-07 16:41:30|||||||||1
1631032900000|2021-09-07 16:41:40|9381.5|9366.5|9381.2|9366.2|9381.5|9366.5|9381.2|9366.2|3
1631032910000|2021-09-07 16:41:50|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|9380.5|9365.5|0
1631032950000|2021-09-07 16:42:30|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|2
1631032960000|2021-09-07 16:42:40|9379.5|9364.5|9379.5|9364.5|9379.8|9364.8|9379.5|9364.5|1
1631032980000|2021-09-07 16:43:00|9380|9365|9384|9369|9384|9369|9380|9365|2
1631032990000|2021-09-07 16:43:10|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1631033000000|2021-09-07 16:43:20|||||||||3
1631033030000|2021-09-07 16:43:50|9384.7|9369.7|9384.5|9369.5|9384.7|9369.7|9384.5|9369.5|1
1631033050000|2021-09-07 16:44:10|||||||||2
1631033080000|2021-09-07 16:44:40|||||||||1
1631033090000|2021-09-07 16:44:50|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|9382.5|9367.5|5
1631033100000|2021-09-07 16:45:00|9382|9367|9380|9365|9382|9367|9380|9365|6
1631033110000|2021-09-07 16:45:10|9379.5|9364.5|9378.5|9363.5|9379.5|9364.5|9378.5|9363.5|0
1631033120000|2021-09-07 16:45:20|9379|9364|9378|9363|9379|9364|9378|9363|0
1631033130000|2021-09-07 16:45:30|9377.5|9362.5|9377.6|9362.6|9377.6|9362.6|9377.2|9362.2|8
1631033140000|2021-09-07 16:45:40|9378.8|9363.8|9380.5|9365.5|9380.5|9365.5|9378.8|9363.8|3
1631033150000|2021-09-07 16:45:50|9381.1|9366.1|9383.8|9368.8|9383.8|9368.8|9381.1|9366.1|5
1631033160000|2021-09-07 16:46:00|9381.7|9366.7|9380.5|9365.5|9381.7|9366.7|9380.5|9365.5|1
1631033170000|2021-09-07 16:46:10|9382|9367|9382|9367|9382|9367|9382|9367|1
1631033190000|2021-09-07 16:46:30|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|9383.9|9368.9|2
1631033210000|2021-09-07 16:46:50|9384.2|9369.2|9386.4|9371.4|9386.4|9371.4|9384.2|9369.2|1
1631033220000|2021-09-07 16:47:00|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|12
1631033230000|2021-09-07 16:47:10|9385.5|9370.5|9383.7|9368.7|9385.5|9370.5|9383.7|9368.7|2
1631033250000|2021-09-07 16:47:30|9383.5|9368.5|9383.8|9368.8|9383.8|9368.8|9383.5|9368.5|0
1631033280000|2021-09-07 16:48:00|9384.1|9369.1|9384.7|9369.7|9384.9|9369.9|9384.1|9369.1|2
1631033290000|2021-09-07 16:48:10|9384.1|9369.1|9383.4|9368.4|9384.4|9369.4|9383.4|9368.4|4
1631033320000|2021-09-07 16:48:40|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|3
1631033330000|2021-09-07 16:48:50|9384|9369|9384.3|9369.3|9384.3|9369.3|9384|9369|0
1631033350000|2021-09-07 16:49:10|9384|9369|9383.8|9368.8|9384|9369|9383.8|9368.8|0
1631033360000|2021-09-07 16:49:20|||||||||1
1631033370000|2021-09-07 16:49:30|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|2
1631033400000|2021-09-07 16:50:00|9383.8|9368.8|9383.2|9368.2|9383.8|9368.8|9383.2|9368.2|1
1631033410000|2021-09-07 16:50:10|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|0
1631033420000|2021-09-07 16:50:20|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|2
1631033430000|2021-09-07 16:50:30|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|0
1631033440000|2021-09-07 16:50:40|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1631033450000|2021-09-07 16:50:50|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|4
1631033460000|2021-09-07 16:51:00|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|1
1631033470000|2021-09-07 16:51:10|||||||||1
1631033490000|2021-09-07 16:51:30|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1631033510000|2021-09-07 16:51:50|9382.7|9367.7|9380.8|9365.8|9382.7|9367.7|9380.8|9365.8|2
1631033520000|2021-09-07 16:52:00|9380.5|9365.5|9380.6|9365.6|9380.9|9365.9|9379.8|9364.8|6
1631033530000|2021-09-07 16:52:10|||||||||1
1631033540000|2021-09-07 16:52:20|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|1
1631033550000|2021-09-07 16:52:30|9381.4|9366.4|9382.4|9367.4|9382.4|9367.4|9381.4|9366.4|2
1631033560000|2021-09-07 16:52:40|9382.1|9367.1|9381.9|9366.9|9382.1|9367.1|9381.9|9366.9|0
1631033570000|2021-09-07 16:52:50|||||||||1
1631033580000|2021-09-07 16:53:00|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1631033590000|2021-09-07 16:53:10|9382.9|9367.9|9383.4|9368.4|9383.4|9368.4|9382.9|9367.9|1
1631033610000|2021-09-07 16:53:30|9381.4|9366.4|9382.4|9367.4|9382.4|9367.4|9381.4|9366.4|2
1631033620000|2021-09-07 16:53:40|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|1
1631033630000|2021-09-07 16:53:50|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|6
1631033640000|2021-09-07 16:54:00|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|9381.4|9366.4|1
1631033680000|2021-09-07 16:54:40|||||||||1
1631033700000|2021-09-07 16:55:00|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|9382.2|9367.2|1
1631033720000|2021-09-07 16:55:20|9381.6|9366.6|9381.4|9366.4|9381.6|9366.6|9381.4|9366.4|1
1631033730000|2021-09-07 16:55:30|9381.1|9366.1|9381.2|9366.2|9381.2|9366.2|9380.9|9365.9|4
1631033740000|2021-09-07 16:55:40|9381.6|9366.6|9380.5|9365.5|9381.6|9366.6|9380.5|9365.5|6
1631033750000|2021-09-07 16:55:50|9378|9363|9378|9363|9378|9363|9378|9363|2
1631033760000|2021-09-07 16:56:00|9378.3|9363.3|9378.5|9363.5|9378.5|9363.5|9378.3|9363.3|1
1631033810000|2021-09-07 16:56:50|9377.5|9362.5|9377.8|9362.8|9377.8|9362.8|9377.5|9362.5|1
1631033820000|2021-09-07 16:57:00|9377.5|9362.5|9377.6|9362.6|9377.8|9362.8|9377.5|9362.5|3
1631033830000|2021-09-07 16:57:10|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|0
1631033850000|2021-09-07 16:57:30|9378.8|9363.8|9379.9|9364.9|9379.9|9364.9|9378.8|9363.8|1
1631033860000|2021-09-07 16:57:40|9379.7|9364.7|9379.4|9364.4|9379.7|9364.7|9379.4|9364.4|1
1631033870000|2021-09-07 16:57:50|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|9377.9|9362.9|1
1631033880000|2021-09-07 16:58:00|9377.2|9362.2|9376.4|9361.4|9377.2|9362.2|9376.4|9361.4|1
1631033890000|2021-09-07 16:58:10|||||||||2
1631033900000|2021-09-07 16:58:20|||||||||2
1631033920000|2021-09-07 16:58:40|9375.1|9360.1|9374.4|9359.4|9375.1|9360.1|9374.4|9359.4|2
1631033940000|2021-09-07 16:59:00|9375.2|9360.2|9377.4|9362.4|9377.4|9362.4|9375.2|9360.2|7
1631033950000|2021-09-07 16:59:10|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|0
1631033960000|2021-09-07 16:59:20|9378.9|9363.9|9378.4|9363.4|9378.9|9363.9|9378.4|9363.4|2
1631033970000|2021-09-07 16:59:30|9376.9|9361.9|9376.6|9361.6|9376.9|9361.9|9376.6|9361.6|0
1631033980000|2021-09-07 16:59:40|9376.4|9361.4|9377.6|9362.6|9377.6|9362.6|9376.4|9361.4|14
1631033990000|2021-09-07 16:59:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631034000000|2021-09-07 17:00:00|9377.3|9362.3|9377|9362|9379|9364|9377|9362|3
1631034050000|2021-09-07 17:00:50|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|9376.5|9361.5|0
1631034060000|2021-09-07 17:01:00|9375.9|9360.9|9373.5|9358.5|9376.5|9361.5|9373.5|9358.5|4
1631034070000|2021-09-07 17:01:10|9373|9358|9373|9358|9373|9358|9373|9358|0
1631034140000|2021-09-07 17:02:20|9372.5|9357.5|9373.5|9358.5|9374|9359|9372.5|9357.5|4
1631034150000|2021-09-07 17:02:30|9374|9359|9374|9359|9374|9359|9374|9359|0
1631034160000|2021-09-07 17:02:40|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9373.7|9358.7|0
1631034170000|2021-09-07 17:02:50|9373.4|9358.4|9373.2|9358.2|9373.4|9358.4|9373.2|9358.2|0
1631034180000|2021-09-07 17:03:00|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|0
1631034190000|2021-09-07 17:03:10|9374.6|9359.6|9375.7|9360.7|9375.7|9360.7|9374.6|9359.6|5
1631034250000|2021-09-07 17:04:10|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1631034310000|2021-09-07 17:05:10|9375.3|9360.3|9371.7|9356.7|9375.3|9360.3|9371.1|9356.1|2
1631034330000|2021-09-07 17:05:30|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1631034360000|2021-09-07 17:06:00|9370.6|9355.6|9370.8|9355.8|9370.8|9355.8|9370.6|9355.6|4
1631034370000|2021-09-07 17:06:10|9370.3|9355.3|9370.1|9355.1|9370.3|9355.3|9370.1|9355.1|2
1631034380000|2021-09-07 17:06:20|9369.6|9354.6|9370.7|9355.7|9371|9356|9369.6|9354.6|5
1631034390000|2021-09-07 17:06:30|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|0
1631034420000|2021-09-07 17:07:00|9370.8|9355.8|9370.7|9355.7|9370.8|9355.8|9370.7|9355.7|0
1631034440000|2021-09-07 17:07:20|9370.5|9355.5|9370.2|9355.2|9370.5|9355.5|9370.2|9355.2|2
1631034510000|2021-09-07 17:08:30|9369.9|9354.9|9370.2|9355.2|9370.2|9355.2|9369.9|9354.9|0
1631034580000|2021-09-07 17:09:40|||||||||1
1631034590000|2021-09-07 17:09:50|||||||||1
1631034620000|2021-09-07 17:10:20|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1631034670000|2021-09-07 17:11:10|9373.2|9358.2|9373.5|9358.5|9373.7|9358.7|9373.2|9358.2|13
1631034680000|2021-09-07 17:11:20|9374|9359|9373.7|9358.7|9374.5|9359.5|9373.7|9358.7|2
1631034690000|2021-09-07 17:11:30|9372.4|9357.4|9373.2|9358.2|9373.2|9358.2|9372.4|9357.4|4
1631034700000|2021-09-07 17:11:40|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1631034800000|2021-09-07 17:13:20|9373.7|9358.7|9374|9359|9374|9359|9373.7|9358.7|1
1631034810000|2021-09-07 17:13:30|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|0
1631034820000|2021-09-07 17:13:40|9374|9359|9374|9359|9374|9359|9374|9359|0
1631034830000|2021-09-07 17:13:50|9373.3|9358.3|9372.7|9357.7|9373.3|9358.3|9372.7|9357.7|1
1631034840000|2021-09-07 17:14:00|9373|9358|9373|9358|9373|9358|9373|9358|0
1631034890000|2021-09-07 17:14:50|9372.7|9357.7|9371|9356|9372.7|9357.7|9371|9356|1
1631034900000|2021-09-07 17:15:00|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1631034910000|2021-09-07 17:15:10|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|0
1631034920000|2021-09-07 17:15:20|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|2
1631034930000|2021-09-07 17:15:30|9370|9355|9369.7|9354.7|9370|9355|9369.7|9354.7|0
1631034940000|2021-09-07 17:15:40|9370|9355|9369.7|9354.7|9370|9355|9369.7|9354.7|0
1631034950000|2021-09-07 17:15:50|9369.5|9354.5|9368.7|9353.7|9369.5|9354.5|9368.7|9353.7|1
1631034960000|2021-09-07 17:16:00|9368.1|9353.1|9367.7|9352.7|9368.1|9353.1|9367.7|9352.7|5
1631035010000|2021-09-07 17:16:50|9368.7|9353.7|9371.6|9356.6|9371.6|9356.6|9368.7|9353.7|3
1631035020000|2021-09-07 17:17:00|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|0
1631035030000|2021-09-07 17:17:10|9371.9|9356.9|9371.3|9356.3|9371.9|9356.9|9371|9356|2
1631035050000|2021-09-07 17:17:30|9371|9356|9371|9356|9371|9356|9371|9356|0
1631035080000|2021-09-07 17:18:00|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|1
1631035200000|2021-09-07 17:20:00|9369.9|9354.9|9368.4|9353.4|9369.9|9354.9|9368.4|9353.4|3
1631035210000|2021-09-07 17:20:10|||||||||2
1631035220000|2021-09-07 17:20:20|||||||||1
1631035320000|2021-09-07 17:22:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1631035380000|2021-09-07 17:23:00|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1631035420000|2021-09-07 17:23:40|9369|9354|9370.5|9355.5|9370.5|9355.5|9369|9354|8
1631035440000|2021-09-07 17:24:00|||||||||1
1631035480000|2021-09-07 17:24:40|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|2
1631035500000|2021-09-07 17:25:00|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|1
1631035510000|2021-09-07 17:25:10|9365.1|9350.1|9364.6|9349.6|9365.1|9350.1|9364.6|9349.6|22
1631035620000|2021-09-07 17:27:00|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1631035630000|2021-09-07 17:27:10|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1631035650000|2021-09-07 17:27:30|||||||||1
1631035670000|2021-09-07 17:27:50|||||||||1
1631035680000|2021-09-07 17:28:00|9364.8|9349.8|9363.5|9348.5|9364.8|9349.8|9363.5|9348.5|5
1631035690000|2021-09-07 17:28:10|9363.8|9348.8|9363.5|9348.5|9363.8|9348.8|9363.5|9348.5|1
1631035720000|2021-09-07 17:28:40|||||||||1
1631035750000|2021-09-07 17:29:10|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|1
1631035780000|2021-09-07 17:29:40|9363.6|9348.6|9363.3|9348.3|9363.6|9348.6|9363.3|9348.3|1
1631035790000|2021-09-07 17:29:50|||||||||1
1631035800000|2021-09-07 17:30:00|9363|9348|9363.1|9348.1|9363.1|9348.1|9362.8|9347.8|1
1631035810000|2021-09-07 17:30:10|||||||||1
1631035850000|2021-09-07 17:30:50|9365.8|9350.8|9365.1|9350.1|9365.8|9350.8|9365.1|9350.1|2
1631035880000|2021-09-07 17:31:20|9365.3|9350.3|9365.1|9350.1|9365.3|9350.3|9365.1|9350.1|2
1631035890000|2021-09-07 17:31:30|9365.6|9350.6|9365.1|9350.1|9365.6|9350.6|9365.1|9350.1|0
1631035900000|2021-09-07 17:31:40|9364.8|9349.8|9365.3|9350.3|9365.6|9350.6|9364.8|9349.8|0
1631035920000|2021-09-07 17:32:00|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|2
1631035930000|2021-09-07 17:32:10|9365.3|9350.3|9365.1|9350.1|9365.3|9350.3|9365.1|9350.1|2
1631035940000|2021-09-07 17:32:20|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|2
1631035950000|2021-09-07 17:32:30|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|2
1631035960000|2021-09-07 17:32:40|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|1
1631035980000|2021-09-07 17:33:00|9365.8|9350.8|9368.6|9353.6|9368.8|9353.8|9365.8|9350.8|6
1631035990000|2021-09-07 17:33:10|9368.3|9353.3|9368.1|9353.1|9368.3|9353.3|9367.8|9352.8|5
1631036010000|2021-09-07 17:33:30|||||||||1
1631036020000|2021-09-07 17:33:40|9367.8|9352.8|9368.1|9353.1|9368.1|9353.1|9367.8|9352.8|1
1631036030000|2021-09-07 17:33:50|9367.8|9352.8|9366.7|9351.7|9367.8|9352.8|9366.4|9351.4|2
1631036040000|2021-09-07 17:34:00|9366.5|9351.5|9367.1|9352.1|9367.1|9352.1|9366.5|9351.5|0
1631036060000|2021-09-07 17:34:20|9366.8|9351.8|9366.1|9351.1|9366.8|9351.8|9365.8|9350.8|4
1631036070000|2021-09-07 17:34:30|9365.8|9350.8|9365.3|9350.3|9365.8|9350.8|9365.3|9350.3|2
1631036090000|2021-09-07 17:34:50|9365|9350|9365|9350|9365|9350|9365|9350|0
1631036100000|2021-09-07 17:35:00|9364.2|9349.2|9363.9|9348.9|9364.2|9349.2|9363.9|9348.9|2
1631036130000|2021-09-07 17:35:30|9362.6|9347.6|9361.5|9346.5|9362.6|9347.6|9361.5|9346.5|1
1631036140000|2021-09-07 17:35:40|9361.7|9346.7|9362.3|9347.3|9362.3|9347.3|9361.7|9346.7|2
1631036160000|2021-09-07 17:36:00|9362.8|9347.8|9362.8|9347.8|9363|9348|9362.8|9347.8|0
1631036180000|2021-09-07 17:36:20|||||||||1
1631036190000|2021-09-07 17:36:30|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|1
1631036210000|2021-09-07 17:36:50|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|2
1631036290000|2021-09-07 17:38:10|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.5|9349.5|2
1631036300000|2021-09-07 17:38:20|9365|9350|9364.8|9349.8|9365|9350|9364.8|9349.8|1
1631036320000|2021-09-07 17:38:40|||||||||1
1631036350000|2021-09-07 17:39:10|9365|9350|9365|9350|9365|9350|9365|9350|2
1631036370000|2021-09-07 17:39:30|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1631036380000|2021-09-07 17:39:40|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|0
1631036400000|2021-09-07 17:40:00|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|1
1631036420000|2021-09-07 17:40:20|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|9365.7|9350.7|1
1631036450000|2021-09-07 17:40:50|9367|9352|9367.5|9352.5|9367.5|9352.5|9367|9352|2
1631036460000|2021-09-07 17:41:00|9368|9353|9368|9353|9368|9353|9368|9353|2
1631036470000|2021-09-07 17:41:10|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|1
1631036490000|2021-09-07 17:41:30|9366.5|9351.5|9365.6|9350.6|9366.5|9351.5|9365.3|9350.3|2
1631036540000|2021-09-07 17:42:20|9365.3|9350.3|9365.1|9350.1|9365.3|9350.3|9365.1|9350.1|0
1631036550000|2021-09-07 17:42:30|9364.8|9349.8|9364.6|9349.6|9364.9|9349.9|9364.6|9349.6|1
1631036560000|2021-09-07 17:42:40|9364.2|9349.2|9364.2|9349.2|9364.2|9349.2|9363.9|9348.9|2
1631036580000|2021-09-07 17:43:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1631036600000|2021-09-07 17:43:20|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|2
1631036610000|2021-09-07 17:43:30|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|2
1631036620000|2021-09-07 17:43:40|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|0
1631036640000|2021-09-07 17:44:00|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363|9348|14
1631036660000|2021-09-07 17:44:20|9362.7|9347.7|9362.8|9347.8|9362.8|9347.8|9362.7|9347.7|2
1631036690000|2021-09-07 17:44:50|9363.5|9348.5|9363.7|9348.7|9363.7|9348.7|9363.5|9348.5|5
1631036700000|2021-09-07 17:45:00|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|1
1631036720000|2021-09-07 17:45:20|9363.9|9348.9|9363|9348|9363.9|9348.9|9363|9348|1
1631036740000|2021-09-07 17:45:40|9363.2|9348.2|9364.5|9349.5|9364.8|9349.8|9363.2|9348.2|8
1631036750000|2021-09-07 17:45:50|9364.6|9349.6|9364.2|9349.2|9364.8|9349.8|9364.2|9349.2|0
1631036760000|2021-09-07 17:46:00|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|9363.6|9348.6|0
1631036780000|2021-09-07 17:46:20|9364.8|9349.8|9365.9|9350.9|9365.9|9350.9|9364.8|9349.8|2
1631036800000|2021-09-07 17:46:40|9366.9|9351.9|9364.9|9349.9|9366.9|9351.9|9364|9349|1
1631036810000|2021-09-07 17:46:50|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1631036820000|2021-09-07 17:47:00|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1631036840000|2021-09-07 17:47:20|9365.4|9350.4|9365.6|9350.6|9365.6|9350.6|9365.4|9350.4|0
1631036850000|2021-09-07 17:47:30|9365.9|9350.9|9366.1|9351.1|9366.1|9351.1|9365.9|9350.9|0
1631036860000|2021-09-07 17:47:40|9366.9|9351.9|9366.3|9351.3|9366.9|9351.9|9366.3|9351.3|3
1631036870000|2021-09-07 17:47:50|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1631036880000|2021-09-07 17:48:00|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1631036900000|2021-09-07 17:48:20|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|9367.3|9352.3|1
1631036910000|2021-09-07 17:48:30|||||||||1
1631036920000|2021-09-07 17:48:40|9367.1|9352.1|9367.4|9352.4|9367.4|9352.4|9367.1|9352.1|0
1631036940000|2021-09-07 17:49:00|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1631036960000|2021-09-07 17:49:20|9366.8|9351.8|9364.8|9349.8|9366.8|9351.8|9364.8|9349.8|6
1631036970000|2021-09-07 17:49:30|9365|9350|9365.2|9350.2|9365.4|9350.4|9365|9350|1
1631037010000|2021-09-07 17:50:10|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1631037020000|2021-09-07 17:50:20|9364|9349|9364.5|9349.5|9364.5|9349.5|9364|9349|1
1631037040000|2021-09-07 17:50:40|9364.3|9349.3|9365.3|9350.3|9365.3|9350.3|9364.3|9349.3|3
1631037060000|2021-09-07 17:51:00|9365.6|9350.6|9366.1|9351.1|9366.1|9351.1|9365.6|9350.6|3
1631037070000|2021-09-07 17:51:10|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|1
1631037110000|2021-09-07 17:51:50|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|1
1631037120000|2021-09-07 17:52:00|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|9366.9|9351.9|2
1631037160000|2021-09-07 17:52:40|9367.2|9352.2|9367.5|9352.5|9367.5|9352.5|9367|9352|1
1631037170000|2021-09-07 17:52:50|9368.8|9353.8|9366.6|9351.6|9368.8|9353.8|9365.1|9350.1|9
1631037180000|2021-09-07 17:53:00|9366.9|9351.9|9367.2|9352.2|9367.2|9352.2|9366.9|9351.9|3
1631037190000|2021-09-07 17:53:10|9368.1|9353.1|9369.2|9354.2|9369.2|9354.2|9368.1|9353.1|3
1631037280000|2021-09-07 17:54:40|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|2
1631037290000|2021-09-07 17:54:50|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1631037300000|2021-09-07 17:55:00|9367.6|9352.6|9367.6|9352.6|9367.9|9352.9|9367.6|9352.6|0
1631037360000|2021-09-07 17:56:00|9367.3|9352.3|9367.1|9352.1|9367.3|9352.3|9367.1|9352.1|0
1631037400000|2021-09-07 17:56:40|||||||||1
1631037420000|2021-09-07 17:57:00|||||||||2
1631037430000|2021-09-07 17:57:10|9367.3|9352.3|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|3
1631037450000|2021-09-07 17:57:30|||||||||1
1631037480000|2021-09-07 17:58:00|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|0
1631037570000|2021-09-07 17:59:30|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1631037580000|2021-09-07 17:59:40|9368|9353|9368|9353|9368|9353|9368|9353|2
1631037590000|2021-09-07 17:59:50|9366.4|9351.4|9366.1|9351.1|9366.4|9351.4|9366.1|9351.1|2
1631037600000|2021-09-07 18:00:00|9366.3|9351.3|9365|9350|9366.3|9351.3|9364.5|9349.5|2
1631037630000|2021-09-07 18:00:30|||||||||1
1631037660000|2021-09-07 18:01:00|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|1
1631037700000|2021-09-07 18:01:40|||||||||1
1631037720000|2021-09-07 18:02:00|9367.2|9352.2|9368.8|9353.8|9368.8|9353.8|9367.2|9352.2|12
1631037730000|2021-09-07 18:02:10|9369.1|9354.1|9369.4|9354.4|9369.4|9354.4|9369.1|9354.1|3
1631037740000|2021-09-07 18:02:20|9369.1|9354.1|9369.1|9354.1|9369.1|9354.1|9368.6|9353.6|3
1631037810000|2021-09-07 18:03:30|||||||||2
1631037830000|2021-09-07 18:03:50|9369.5|9354.5|9370.1|9355.1|9370.1|9355.1|9369.5|9354.5|5
1631037840000|2021-09-07 18:04:00|9368.6|9353.6|9367.9|9352.9|9368.6|9353.6|9367.9|9352.9|12
1631037870000|2021-09-07 18:04:30|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1631037880000|2021-09-07 18:04:40|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|1
1631037900000|2021-09-07 18:05:00|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1631037910000|2021-09-07 18:05:10|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1631037920000|2021-09-07 18:05:20|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|1
1631037940000|2021-09-07 18:05:40|9369.2|9354.2|9374.9|9359.9|9377.5|9362.5|9369.2|9354.2|34
1631037950000|2021-09-07 18:05:50|9375.2|9360.2|9372.4|9357.4|9375.2|9360.2|9372.4|9357.4|4
1631037960000|2021-09-07 18:06:00|9372|9357|9371.4|9356.4|9372|9357|9371.4|9356.4|1
1631037970000|2021-09-07 18:06:10|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|2
1631037980000|2021-09-07 18:06:20|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|1
1631038000000|2021-09-07 18:06:40|9371.4|9356.4|9368.4|9353.4|9371.9|9356.9|9368.4|9353.4|4
1631038010000|2021-09-07 18:06:50|9368.2|9353.2|9367.9|9352.9|9368.2|9353.2|9367.9|9352.9|0
1631038020000|2021-09-07 18:07:00|9368.2|9353.2|9368.4|9353.4|9368.4|9353.4|9368.2|9353.2|1
1631038030000|2021-09-07 18:07:10|9368.7|9353.7|9368.9|9353.9|9368.9|9353.9|9368.7|9353.7|1
1631038060000|2021-09-07 18:07:40|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|9369.2|9354.2|0
1631038070000|2021-09-07 18:07:50|9368.9|9353.9|9368.7|9353.7|9368.9|9353.9|9368.7|9353.7|2
1631038080000|2021-09-07 18:08:00|9368.9|9353.9|9372.4|9357.4|9372.4|9357.4|9368.9|9353.9|2
1631038090000|2021-09-07 18:08:10|9373.7|9358.7|9373.4|9358.4|9374.2|9359.2|9373.4|9358.4|1
1631038120000|2021-09-07 18:08:40|9373.2|9358.2|9372.9|9357.9|9373.2|9358.2|9372.9|9357.9|1
1631038130000|2021-09-07 18:08:50|9373.2|9358.2|9372.7|9357.7|9373.2|9358.2|9372.7|9357.7|1
1631038140000|2021-09-07 18:09:00|9373.2|9358.2|9373.7|9358.7|9373.7|9358.7|9373.2|9358.2|2
1631038150000|2021-09-07 18:09:10|9370.6|9355.6|9368.8|9353.8|9370.6|9355.6|9368.8|9353.8|3
1631038160000|2021-09-07 18:09:20|9368.5|9353.5|9368.3|9353.3|9368.5|9353.5|9368.3|9353.3|0
1631038170000|2021-09-07 18:09:30|||||||||1
1631038180000|2021-09-07 18:09:40|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|2
1631038190000|2021-09-07 18:09:50|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|0
1631038200000|2021-09-07 18:10:00|9367.9|9352.9|9366.9|9351.9|9367.9|9352.9|9365.9|9350.9|5
1631038210000|2021-09-07 18:10:10|9365.9|9350.9|9366.7|9351.7|9366.7|9351.7|9365.9|9350.9|3
1631038220000|2021-09-07 18:10:20|9367.7|9352.7|9368.4|9353.4|9368.9|9353.9|9366.9|9351.9|3
1631038230000|2021-09-07 18:10:30|9367.8|9352.8|9371.9|9356.9|9371.9|9356.9|9367.4|9352.4|4
1631038240000|2021-09-07 18:10:40|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631038250000|2021-09-07 18:10:50|9371.1|9356.1|9370.9|9355.9|9371.1|9356.1|9370.9|9355.9|0
1631038260000|2021-09-07 18:11:00|||||||||1
1631038280000|2021-09-07 18:11:20|9371.2|9356.2|9371.2|9356.2|9371.4|9356.4|9371.2|9356.2|3
1631038290000|2021-09-07 18:11:30|9370.9|9355.9|9370.7|9355.7|9370.9|9355.9|9370.4|9355.4|5
1631038300000|2021-09-07 18:11:40|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|0
1631038310000|2021-09-07 18:11:50|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|1
1631038320000|2021-09-07 18:12:00|9370.4|9355.4|9371.6|9356.6|9371.6|9356.6|9370.2|9355.2|1
1631038330000|2021-09-07 18:12:10|9372|9357|9375.2|9360.2|9375.5|9360.5|9372|9357|4
1631038340000|2021-09-07 18:12:20|9374.6|9359.6|9372.9|9357.9|9374.6|9359.6|9372.9|9357.9|6
1631038350000|2021-09-07 18:12:30|9373.2|9358.2|9372.7|9357.7|9373.2|9358.2|9372.7|9357.7|7
1631038370000|2021-09-07 18:12:50|9372.2|9357.2|9372.7|9357.7|9372.7|9357.7|9372.2|9357.2|25
1631038380000|2021-09-07 18:13:00|9372.4|9357.4|9373.8|9358.8|9374|9359|9371.9|9356.9|11
1631038390000|2021-09-07 18:13:10|9374|9359|9373.2|9358.2|9374|9359|9373.2|9358.2|6
1631038400000|2021-09-07 18:13:20|9371.7|9356.7|9372.7|9357.7|9372.7|9357.7|9371.7|9356.7|2
1631038410000|2021-09-07 18:13:30|9373.3|9358.3|9373.4|9358.4|9377|9362|9372.7|9357.7|23
1631038420000|2021-09-07 18:13:40|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|22
1631038430000|2021-09-07 18:13:50|9373.4|9358.4|9372.7|9357.7|9374.7|9359.7|9372.7|9357.7|27
1631038440000|2021-09-07 18:14:00|9373.2|9358.2|9380.3|9365.3|9380.3|9365.3|9372.4|9357.4|80
1631038450000|2021-09-07 18:14:10|9379.4|9364.4|9378.6|9363.6|9380.6|9365.6|9378.6|9363.6|70
1631038460000|2021-09-07 18:14:20|9378.4|9363.4|9381|9366|9381.5|9366.5|9376.7|9361.7|62
1631038470000|2021-09-07 18:14:30|9380|9365|9381.2|9366.2|9382.5|9367.5|9378.2|9363.2|125
1631038480000|2021-09-07 18:14:40|9382.2|9367.2|9381.8|9366.8|9384.1|9369.1|9381.1|9366.1|58
1631038490000|2021-09-07 18:14:50|9382.3|9367.3|9384.3|9369.3|9384.3|9369.3|9381.8|9366.8|79
1631038500000|2021-09-07 18:15:00|9384.8|9369.8|9382.3|9367.3|9384.8|9369.8|9380.8|9365.8|10
1631038510000|2021-09-07 18:15:10|9382.5|9367.5|9383.4|9368.4|9383.4|9368.4|9382.5|9367.5|21
1631038520000|2021-09-07 18:15:20|9383.8|9368.8|9383.3|9368.3|9384.8|9369.8|9383.3|9368.3|17
1631038530000|2021-09-07 18:15:30|9385.3|9370.3|9384.5|9369.5|9385.7|9370.7|9384.5|9369.5|15
1631038540000|2021-09-07 18:15:40|9385.5|9370.5|9384.5|9369.5|9385.5|9370.5|9384.5|9369.5|1
1631038550000|2021-09-07 18:15:50|||||||||1
1631038570000|2021-09-07 18:16:10|9383.5|9368.5|9382.6|9367.6|9383.5|9368.5|9382.6|9367.6|5
1631038590000|2021-09-07 18:16:30|9382.8|9367.8|9382.6|9367.6|9382.8|9367.8|9382.6|9367.6|3
1631038600000|2021-09-07 18:16:40|9382.8|9367.8|9382.3|9367.3|9382.8|9367.8|9382.3|9367.3|2
1631038650000|2021-09-07 18:17:30|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|9382.8|9367.8|2
1631038660000|2021-09-07 18:17:40|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|9383.3|9368.3|0
1631038690000|2021-09-07 18:18:10|9383.6|9368.6|9384|9369|9384.3|9369.3|9383.6|9368.6|2
1631038710000|2021-09-07 18:18:30|9383.8|9368.8|9383.3|9368.3|9383.8|9368.8|9383.3|9368.3|1
1631038720000|2021-09-07 18:18:40|9383|9368|9383.3|9368.3|9383.6|9368.6|9382.8|9367.8|0
1631038730000|2021-09-07 18:18:50|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1631038740000|2021-09-07 18:19:00|9383.3|9368.3|9381.9|9366.9|9383.3|9368.3|9381.1|9366.1|24
1631038750000|2021-09-07 18:19:10|9382.1|9367.1|9382.7|9367.7|9383.7|9368.7|9382.1|9367.1|8
1631038760000|2021-09-07 18:19:20|9382.4|9367.4|9382.7|9367.7|9382.7|9367.7|9381.7|9366.7|0
1631038770000|2021-09-07 18:19:30|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|1
1631038780000|2021-09-07 18:19:40|9383.4|9368.4|9386.6|9371.6|9386.6|9371.6|9383.4|9368.4|7
1631038790000|2021-09-07 18:19:50|9387.6|9372.6|9387.8|9372.8|9389.3|9374.3|9386.6|9371.6|13
1631062800000|2021-09-08 01:00:00|9380|9365|9382.5|9367.5|9382.5|9367.5|9379.1|9364.1|6
1631062810000|2021-09-08 01:00:10|9381.6|9366.6|9379.8|9364.8|9381.6|9366.6|9379.8|9364.8|4
1631062830000|2021-09-08 01:00:30|9380|9365|9380.1|9365.1|9380.1|9365.1|9380|9365|2
1631062840000|2021-09-08 01:00:40|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|0
1631062850000|2021-09-08 01:00:50|9381.1|9366.1|9382|9367|9382|9367|9381.1|9366.1|0
1631062860000|2021-09-08 01:01:00|9381.1|9366.1|9379|9364|9381.1|9366.1|9379|9364|5
1631062870000|2021-09-08 01:01:10|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1631062890000|2021-09-08 01:01:30|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|0
1631062900000|2021-09-08 01:01:40|9374.8|9359.8|9372.8|9357.8|9374.8|9359.8|9372.8|9357.8|5
1631062910000|2021-09-08 01:01:50|9373.4|9358.4|9373.8|9358.8|9373.8|9358.8|9373.4|9358.4|0
1631062960000|2021-09-08 01:02:40|9373.2|9358.2|9370.1|9355.1|9373.2|9358.2|9370.1|9355.1|3
1631062970000|2021-09-08 01:02:50|9370.4|9355.4|9370.6|9355.6|9370.6|9355.6|9370.4|9355.4|0
1631062990000|2021-09-08 01:03:10|9370.3|9355.3|9371.1|9356.1|9371.4|9356.4|9369.6|9354.6|1
1631063010000|2021-09-08 01:03:30|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1631063020000|2021-09-08 01:03:40|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|0
1631063030000|2021-09-08 01:03:50|9370.4|9355.4|9370.1|9355.1|9370.6|9355.6|9370.1|9355.1|0
1631063040000|2021-09-08 01:04:00|9371.8|9356.8|9373.1|9358.1|9373.1|9358.1|9371.8|9356.8|0
1631063050000|2021-09-08 01:04:10|9372.8|9357.8|9374.1|9359.1|9374.1|9359.1|9372.8|9357.8|0
1631063150000|2021-09-08 01:05:50|9374.7|9359.7|9374.6|9359.6|9374.7|9359.7|9374.6|9359.6|0
1631063180000|2021-09-08 01:06:20|9375.1|9360.1|9376.1|9361.1|9376.1|9361.1|9375.1|9360.1|0
1631063210000|2021-09-08 01:06:50|9373.2|9358.2|9368.3|9353.3|9373.2|9358.2|9368.3|9353.3|1
1631063260000|2021-09-08 01:07:40|9368.9|9353.9|9369.2|9354.2|9369.2|9354.2|9368.9|9353.9|0
1631063270000|2021-09-08 01:07:50|||||||||1
1631063290000|2021-09-08 01:08:10|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|0
1631063310000|2021-09-08 01:08:30|9370.4|9355.4|9370.6|9355.6|9370.6|9355.6|9370.4|9355.4|0
1631063320000|2021-09-08 01:08:40|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|9370.4|9355.4|4
1631063340000|2021-09-08 01:09:00|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|1
1631063360000|2021-09-08 01:09:20|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|1
1631063400000|2021-09-08 01:10:00|9373.1|9358.1|9373.1|9358.1|9373.6|9358.6|9373.1|9358.1|1
1631063430000|2021-09-08 01:10:30|9372.8|9357.8|9373.1|9358.1|9373.1|9358.1|9372.8|9357.8|0
1631063440000|2021-09-08 01:10:40|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1631063470000|2021-09-08 01:11:10|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|1
1631063490000|2021-09-08 01:11:30|9371.6|9356.6|9370.6|9355.6|9371.6|9356.6|9370.6|9355.6|0
1631063530000|2021-09-08 01:12:10|9370.8|9355.8|9372.9|9357.9|9372.9|9357.9|9370.8|9355.8|0
1631063550000|2021-09-08 01:12:30|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1631063640000|2021-09-08 01:14:00|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|1
1631063780000|2021-09-08 01:16:20|9371.8|9356.8|9372.1|9357.1|9372.1|9357.1|9371.8|9356.8|0
1631063790000|2021-09-08 01:16:30|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1631063810000|2021-09-08 01:16:50|9372.6|9357.6|9373.6|9358.6|9373.6|9358.6|9372.6|9357.6|8
1631063820000|2021-09-08 01:17:00|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|0
1631063830000|2021-09-08 01:17:10|9372.8|9357.8|9371.3|9356.3|9372.8|9357.8|9371.3|9356.3|1
1631063850000|2021-09-08 01:17:30|9371.5|9356.5|9371.2|9356.2|9371.5|9356.5|9371.2|9356.2|13
1631063870000|2021-09-08 01:17:50|9370.7|9355.7|9371.8|9356.8|9371.8|9356.8|9370.7|9355.7|0
1631063940000|2021-09-08 01:19:00|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1631063950000|2021-09-08 01:19:10|9372.3|9357.3|9372.8|9357.8|9372.8|9357.8|9372.3|9357.3|0
1631064020000|2021-09-08 01:20:20|9373.1|9358.1|9373.3|9358.3|9373.3|9358.3|9373.1|9358.1|0
1631064030000|2021-09-08 01:20:30|9373.1|9358.1|9372.2|9357.2|9373.1|9358.1|9372.2|9357.2|12
1631064200000|2021-09-08 01:23:20|9372.5|9357.5|9372.7|9357.7|9372.7|9357.7|9372.5|9357.5|0
1631064210000|2021-09-08 01:23:30|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9372.2|9357.2|0
1631064240000|2021-09-08 01:24:00|9372.3|9357.3|9372.8|9357.8|9372.8|9357.8|9372.3|9357.3|5
1631064270000|2021-09-08 01:24:30|9373.7|9358.7|9373.3|9358.3|9374.3|9359.3|9373.3|9358.3|1
1631064340000|2021-09-08 01:25:40|9373.9|9358.9|9373.8|9358.8|9374.8|9359.8|9373.8|9358.8|1
1631064420000|2021-09-08 01:27:00|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|1
1631064430000|2021-09-08 01:27:10|||||||||1
1631064450000|2021-09-08 01:27:30|9374|9359|9370|9355|9374|9359|9370|9355|2
1631064510000|2021-09-08 01:28:30|9371|9356|9371|9356|9371|9356|9371|9356|0
1631064520000|2021-09-08 01:28:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|1
1631064540000|2021-09-08 01:29:00|9371.9|9356.9|9371.2|9356.2|9371.9|9356.9|9370.9|9355.9|5
1631064550000|2021-09-08 01:29:10|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1631064690000|2021-09-08 01:31:30|9371.1|9356.1|9370.9|9355.9|9371.1|9356.1|9370.9|9355.9|0
1631064720000|2021-09-08 01:32:00|9371.2|9356.2|9373.4|9358.4|9373.4|9358.4|9370.9|9355.9|0
1631064770000|2021-09-08 01:32:50|9374|9359|9374|9359|9374|9359|9374|9359|1
1631064780000|2021-09-08 01:33:00|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1631064840000|2021-09-08 01:34:00|||||||||3
1631065010000|2021-09-08 01:36:50|9375.6|9360.6|9376.5|9361.5|9376.5|9361.5|9375.6|9360.6|1
1631065020000|2021-09-08 01:37:00|9376.3|9361.3|9375.5|9360.5|9376.3|9361.3|9375.5|9360.5|0
1631065030000|2021-09-08 01:37:10|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|1
1631065080000|2021-09-08 01:38:00|9373.2|9358.2|9373|9358|9373.2|9358.2|9373|9358|0
1631065210000|2021-09-08 01:40:10|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|0
1631065420000|2021-09-08 01:43:40|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|9373.5|9358.5|0
1631065440000|2021-09-08 01:44:00|||||||||3
1631065500000|2021-09-08 01:45:00|9375.5|9360.5|9375.3|9360.3|9376.5|9361.5|9375.3|9360.3|2
1631065510000|2021-09-08 01:45:10|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|1
1631065620000|2021-09-08 01:47:00|||||||||1
1631065740000|2021-09-08 01:49:00|9375|9360|9375.5|9360.5|9375.5|9360.5|9375|9360|5
1631065820000|2021-09-08 01:50:20|9375|9360|9375|9360|9375|9360|9375|9360|0
1631065860000|2021-09-08 01:51:00|9377.5|9362.5|9376.5|9361.5|9377.5|9362.5|9376.5|9361.5|1
1631065900000|2021-09-08 01:51:40|||||||||1
1631066040000|2021-09-08 01:54:00|9376.8|9361.8|9378.9|9363.9|9378.9|9363.9|9376.8|9361.8|19
1631066070000|2021-09-08 01:54:30|9379.2|9364.2|9378.7|9363.7|9379.2|9364.2|9378.7|9363.7|1
1631066160000|2021-09-08 01:56:00|9379.3|9364.3|9378.8|9363.8|9379.3|9364.3|9378.8|9363.8|0
1631066180000|2021-09-08 01:56:20|9379.3|9364.3|9378.8|9363.8|9379.3|9364.3|9378.8|9363.8|0
1631066220000|2021-09-08 01:57:00|||||||||1
1631066290000|2021-09-08 01:58:10|9380.3|9365.3|9378|9363|9380.3|9365.3|9378|9363|1
1631066300000|2021-09-08 01:58:20|9377.4|9362.4|9375.9|9360.9|9377.4|9362.4|9375.9|9360.9|0
1631066330000|2021-09-08 01:58:50|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|9375.4|9360.4|0
1631066340000|2021-09-08 01:59:00|9375.9|9360.9|9375.4|9360.4|9375.9|9360.9|9375.4|9360.4|1
1631066400000|2021-09-08 02:00:00|9376.9|9361.9|9377.5|9362.5|9379.3|9364.3|9376.9|9361.9|1
1631066420000|2021-09-08 02:00:20|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1631066430000|2021-09-08 02:00:30|9377.7|9362.7|9377.5|9362.5|9377.8|9362.8|9377.5|9362.5|0
1631066440000|2021-09-08 02:00:40|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631066450000|2021-09-08 02:00:50|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|0
1631066490000|2021-09-08 02:01:30|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631066510000|2021-09-08 02:01:50|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|0
1631066540000|2021-09-08 02:02:20|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631066580000|2021-09-08 02:03:00|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1631066610000|2021-09-08 02:03:30|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|9376.2|9361.2|0
1631066640000|2021-09-08 02:04:00|9376.4|9361.4|9378.9|9363.9|9378.9|9363.9|9376.4|9361.4|5
1631066660000|2021-09-08 02:04:20|||||||||6
1631066760000|2021-09-08 02:06:00|9379.9|9364.9|9379.4|9364.4|9380.4|9365.4|9379.4|9364.4|1
1631066930000|2021-09-08 02:08:50|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|1
1631066940000|2021-09-08 02:09:00|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|4
1631066950000|2021-09-08 02:09:10|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|0
1631067010000|2021-09-08 02:10:10|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|9379.6|9364.6|1
1631067120000|2021-09-08 02:12:00|9380.4|9365.4|9380.1|9365.1|9381.1|9366.1|9380.1|9365.1|1
1631067240000|2021-09-08 02:14:00|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|5
1631067290000|2021-09-08 02:14:50|9376.5|9361.5|9376.6|9361.6|9377.6|9362.6|9376.5|9361.5|5
1631067300000|2021-09-08 02:15:00|9376.9|9361.9|9377.9|9362.9|9377.9|9362.9|9376.9|9361.9|1
1631067310000|2021-09-08 02:15:10|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|0
1631067340000|2021-09-08 02:15:40|9378|9363|9378.3|9363.3|9378.3|9363.3|9378|9363|1
1631067480000|2021-09-08 02:18:00|9379.4|9364.4|9378.6|9363.6|9379.4|9364.4|9378.6|9363.6|0
1631067490000|2021-09-08 02:18:10|9378.9|9363.9|9378.6|9363.6|9379.4|9364.4|9378.6|9363.6|0
1631067530000|2021-09-08 02:18:50|9378.9|9363.9|9378.6|9363.6|9378.9|9363.9|9378.6|9363.6|0
1631067540000|2021-09-08 02:19:00|9378.8|9363.8|9379.4|9364.4|9379.4|9364.4|9378.8|9363.8|1
1631067570000|2021-09-08 02:19:30|9378.9|9363.9|9378.6|9363.6|9378.9|9363.9|9378.6|9363.6|0
1631067580000|2021-09-08 02:19:40|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|0
1631067600000|2021-09-08 02:20:00|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|0
1631067620000|2021-09-08 02:20:20|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|9378.6|9363.6|1
1631067630000|2021-09-08 02:20:30|9378.8|9363.8|9379.1|9364.1|9379.1|9364.1|9378.6|9363.6|0
1631067660000|2021-09-08 02:21:00|9379.6|9364.6|9378.7|9363.7|9379.6|9364.6|9378.7|9363.7|1
1631067670000|2021-09-08 02:21:10|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1631067710000|2021-09-08 02:21:50|9378|9363|9378|9363|9378|9363|9378|9363|0
1631067840000|2021-09-08 02:24:00|9377.4|9362.4|9377.8|9362.8|9377.8|9362.8|9377.2|9362.2|5
1631067980000|2021-09-08 02:26:20|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|0
1631068020000|2021-09-08 02:27:00|||||||||1
1631068140000|2021-09-08 02:29:00|||||||||3
1631068170000|2021-09-08 02:29:30|9376.9|9361.9|9376.7|9361.7|9376.9|9361.9|9376.7|9361.7|0
1631068320000|2021-09-08 02:32:00|9375.6|9360.6|9374.2|9359.2|9375.6|9360.6|9374.2|9359.2|1
1631068330000|2021-09-08 02:32:10|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1631068590000|2021-09-08 02:36:30|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|1
1631068600000|2021-09-08 02:36:40|9373.7|9358.7|9373.2|9358.2|9373.7|9358.7|9373.2|9358.2|1
1631068610000|2021-09-08 02:36:50|9372.8|9357.8|9371.2|9356.2|9372.8|9357.8|9371.2|9356.2|5
1631068760000|2021-09-08 02:39:20|9370.9|9355.9|9369|9354|9370.9|9355.9|9369|9354|3
1631068770000|2021-09-08 02:39:30|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|0
1631068790000|2021-09-08 02:39:50|9367.4|9352.4|9367.2|9352.2|9367.4|9352.4|9367.2|9352.2|0
1631068830000|2021-09-08 02:40:30|9366.8|9351.8|9365.9|9350.9|9366.8|9351.8|9365.9|9350.9|1
1631068850000|2021-09-08 02:40:50|||||||||2
1631068900000|2021-09-08 02:41:40|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1631068930000|2021-09-08 02:42:10|9366.6|9351.6|9367.7|9352.7|9367.7|9352.7|9366.6|9351.6|1
1631068970000|2021-09-08 02:42:50|9368.5|9353.5|9371|9356|9371|9356|9368.5|9353.5|0
1631069180000|2021-09-08 02:46:20|9370.5|9355.5|9370.5|9355.5|9370.8|9355.8|9370.5|9355.5|0
1631069190000|2021-09-08 02:46:30|9370.8|9355.8|9370.7|9355.7|9370.8|9355.8|9370.7|9355.7|0
1631069570000|2021-09-08 02:52:50|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|0
1631069580000|2021-09-08 02:53:00|9370.7|9355.7|9371.4|9356.4|9371.7|9356.7|9370.7|9355.7|0
1631069790000|2021-09-08 02:56:30|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069800000|2021-09-08 02:56:40|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069810000|2021-09-08 02:56:50|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069820000|2021-09-08 02:57:00|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069830000|2021-09-08 02:57:10|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069840000|2021-09-08 02:57:20|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069850000|2021-09-08 02:57:30|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069860000|2021-09-08 02:57:40|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069870000|2021-09-08 02:57:50|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|0
1631069880000|2021-09-08 02:58:00|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1631069890000|2021-09-08 02:58:10|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069900000|2021-09-08 02:58:20|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069910000|2021-09-08 02:58:30|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069920000|2021-09-08 02:58:40|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069930000|2021-09-08 02:58:50|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069940000|2021-09-08 02:59:00|9371.7|9356.7|9371.4|9356.4|9371.7|9356.7|9371.4|9356.4|0
1631069950000|2021-09-08 02:59:10|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|0
1631070270000|2021-09-08 03:04:30|9371.4|9356.4|9371.7|9356.7|9372.2|9357.2|9371.4|9356.4|2
1631070280000|2021-09-08 03:04:40|9372|9357|9371.9|9356.9|9372.4|9357.4|9371.9|9356.9|1
1631070290000|2021-09-08 03:04:50|9372.2|9357.2|9374.1|9359.1|9374.1|9359.1|9372.2|9357.2|1
1631070300000|2021-09-08 03:05:00|9375|9360|9375.6|9360.6|9375.6|9360.6|9375|9360|0
1631070510000|2021-09-08 03:08:30|9375.9|9360.9|9376.6|9361.6|9376.6|9361.6|9375.9|9360.9|1
1631070530000|2021-09-08 03:08:50|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|1
1631070730000|2021-09-08 03:12:10|9377.3|9362.3|9377.9|9362.9|9377.9|9362.9|9377.3|9362.3|3
1631070740000|2021-09-08 03:12:20|9378.1|9363.1|9380.2|9365.2|9380.2|9365.2|9378.1|9363.1|7
1631070750000|2021-09-08 03:12:30|||||||||1
1631070760000|2021-09-08 03:12:40|||||||||1
1631070770000|2021-09-08 03:12:50|||||||||1
1631070780000|2021-09-08 03:13:00|||||||||1
1631070790000|2021-09-08 03:13:10|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|9379.9|9364.9|0
1631070800000|2021-09-08 03:13:20|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9376.4|9361.4|2
1631070810000|2021-09-08 03:13:30|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|9378.9|9363.9|0
1631070840000|2021-09-08 03:14:00|9379.7|9364.7|9379.4|9364.4|9379.7|9364.7|9379.4|9364.4|1
1631070910000|2021-09-08 03:15:10|9379.6|9364.6|9380.2|9365.2|9380.2|9365.2|9379.6|9364.6|2
1631071060000|2021-09-08 03:17:40|9379.9|9364.9|9379.7|9364.7|9379.9|9364.9|9379.7|9364.7|0
1631071090000|2021-09-08 03:18:10|9379.2|9364.2|9378.4|9363.4|9379.2|9364.2|9378.4|9363.4|1
1631071100000|2021-09-08 03:18:20|9377.5|9362.5|9376.9|9361.9|9377.5|9362.5|9376.9|9361.9|0
1631071190000|2021-09-08 03:19:50|9377.2|9362.2|9377.4|9362.4|9377.4|9362.4|9377.2|9362.2|0
1631071200000|2021-09-08 03:20:00|9377.9|9362.9|9378.2|9363.2|9378.2|9363.2|9377.9|9362.9|0
1631071220000|2021-09-08 03:20:20|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|9378.7|9363.7|0
1631071530000|2021-09-08 03:25:30|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|9378.4|9363.4|0
1631071710000|2021-09-08 03:28:30|9377.5|9362.5|9376.4|9361.4|9377.5|9362.5|9376.4|9361.4|2
1631072180000|2021-09-08 03:36:20|9373.9|9358.9|9370.9|9355.9|9373.9|9358.9|9370.9|9355.9|8
1631072700000|2021-09-08 03:45:00|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631073010000|2021-09-08 03:50:10|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|0
1631073030000|2021-09-08 03:50:30|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|9370.3|9355.3|0
1631073480000|2021-09-08 03:58:00|9369.8|9354.8|9369.3|9354.3|9369.8|9354.8|9369.3|9354.3|0
1631073500000|2021-09-08 03:58:20|9369.6|9354.6|9369.8|9354.8|9369.8|9354.8|9369.6|9354.6|0
1631073560000|2021-09-08 03:59:20|9370.1|9355.1|9370.3|9355.3|9370.3|9355.3|9370.1|9355.1|0
1631073710000|2021-09-08 04:01:50|9370.1|9355.1|9370.3|9355.3|9370.3|9355.3|9369.8|9354.8|0
1631073720000|2021-09-08 04:02:00|9370.1|9355.1|9370.3|9355.3|9370.3|9355.3|9370.1|9355.1|0
1631073920000|2021-09-08 04:05:20|||||||||1
1631073960000|2021-09-08 04:06:00|||||||||1
1631073980000|2021-09-08 04:06:20|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|1
1631074000000|2021-09-08 04:06:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|1
1631074020000|2021-09-08 04:07:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|2
1631074050000|2021-09-08 04:07:30|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631074070000|2021-09-08 04:07:50|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1631074080000|2021-09-08 04:08:00|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1631074460000|2021-09-08 04:14:20|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631074670000|2021-09-08 04:17:50|9371.5|9356.5|9371.3|9356.3|9371.5|9356.5|9371.3|9356.3|0
1631074850000|2021-09-08 04:20:50|9370.8|9355.8|9370.7|9355.7|9371.3|9356.3|9370.3|9355.3|0
1631074860000|2021-09-08 04:21:00|9370.3|9355.3|9371.3|9356.3|9371.3|9356.3|9370.3|9355.3|0
1631074870000|2021-09-08 04:21:10|9370.8|9355.8|9370.8|9355.8|9371.3|9356.3|9370.3|9355.3|0
1631074880000|2021-09-08 04:21:20|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631074950000|2021-09-08 04:22:30|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631074960000|2021-09-08 04:22:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631075060000|2021-09-08 04:24:20|||||||||1
1631075480000|2021-09-08 04:31:20|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|3
1631077290000|2021-09-08 05:01:30|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|2
1631077320000|2021-09-08 05:02:00|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|1
1631077600000|2021-09-08 05:06:40|9371|9356|9371|9356|9371|9356|9371|9356|0
1631078680000|2021-09-08 05:24:40|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631078700000|2021-09-08 05:25:00|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1631079310000|2021-09-08 05:35:10|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1631079320000|2021-09-08 05:35:20|||||||||2
1631079340000|2021-09-08 05:35:40|9374|9359|9374|9359|9374|9359|9374|9359|1
1631079390000|2021-09-08 05:36:30|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|0
1631079400000|2021-09-08 05:36:40|9375.8|9360.8|9376.6|9361.6|9376.6|9361.6|9375.8|9360.8|0
1631079410000|2021-09-08 05:36:50|9376.2|9361.2|9375|9360|9376.2|9361.2|9375|9360|2
1631079590000|2021-09-08 05:39:50|9376.9|9361.9|9380.1|9365.1|9380.1|9365.1|9376.9|9361.9|2
1631079700000|2021-09-08 05:41:40|9376|9361|9376.3|9361.3|9377|9362|9376|9361|1
1631079720000|2021-09-08 05:42:00|9377.6|9362.6|9377.3|9362.3|9377.6|9362.6|9377.3|9362.3|0
1631079730000|2021-09-08 05:42:10|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|0
1631079780000|2021-09-08 05:43:00|9378|9363|9379.9|9364.9|9379.9|9364.9|9378|9363|3
1631079840000|2021-09-08 05:44:00|9380.2|9365.2|9379.8|9364.8|9380.3|9365.3|9379.7|9364.7|7
1631079870000|2021-09-08 05:44:30|||||||||1
1631079900000|2021-09-08 05:45:00|9380.3|9365.3|9380.8|9365.8|9380.8|9365.8|9379.8|9364.8|3
1631079930000|2021-09-08 05:45:30|9381.9|9366.9|9382.4|9367.4|9382.4|9367.4|9381.9|9366.9|7
1631079940000|2021-09-08 05:45:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|1
1631079960000|2021-09-08 05:46:00|9380|9365|9380|9365|9380.3|9365.3|9380|9365|0
1631080000000|2021-09-08 05:46:40|9379.4|9364.4|9377.4|9362.4|9379.4|9364.4|9376.2|9361.2|2
1631080100000|2021-09-08 05:48:20|||||||||2
1631080110000|2021-09-08 05:48:30|9376.8|9361.8|9376.4|9361.4|9376.8|9361.8|9376.4|9361.4|0
1631080140000|2021-09-08 05:49:00|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1631080180000|2021-09-08 05:49:40|||||||||5
1631080330000|2021-09-08 05:52:10|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|2
1631080350000|2021-09-08 05:52:30|||||||||1
1631080360000|2021-09-08 05:52:40|9378.6|9363.6|9377.4|9362.4|9378.6|9363.6|9376.9|9361.9|1
1631080370000|2021-09-08 05:52:50|9378.6|9363.6|9377.9|9362.9|9379|9364|9377.9|9362.9|0
1631080380000|2021-09-08 05:53:00|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|0
1631080450000|2021-09-08 05:54:10|9376.9|9361.9|9376.4|9361.4|9376.9|9361.9|9376.4|9361.4|0
1631080510000|2021-09-08 05:55:10|9377.3|9362.3|9376.9|9361.9|9378.8|9363.8|9376.1|9361.1|2
1631080520000|2021-09-08 05:55:20|9377.2|9362.2|9377.4|9362.4|9377.4|9362.4|9377.2|9362.2|0
1631080540000|2021-09-08 05:55:40|9379.4|9364.4|9377.5|9362.5|9380.3|9365.3|9377.2|9362.2|0
1631080550000|2021-09-08 05:55:50|9380.3|9365.3|9379.8|9364.8|9380.3|9365.3|9375.4|9360.4|3
1631080560000|2021-09-08 05:56:00|9376.5|9361.5|9376.5|9361.5|9380.8|9365.8|9376.5|9361.5|1
1631080570000|2021-09-08 05:56:10|9376.8|9361.8|9379.7|9364.7|9380.8|9365.8|9376.7|9361.7|0
1631080580000|2021-09-08 05:56:20|9380.3|9365.3|9378.1|9363.1|9380.6|9365.6|9376.2|9361.2|5
1631080600000|2021-09-08 05:56:40|9379.5|9364.5|9380.6|9365.6|9380.9|9365.9|9377.6|9362.6|0
1631080610000|2021-09-08 05:56:50|9380.4|9365.4|9380.1|9365.1|9381.6|9366.6|9380.1|9365.1|6
1631080620000|2021-09-08 05:57:00|9381.2|9366.2|9380.4|9365.4|9382.1|9367.1|9379.8|9364.8|3
1631080630000|2021-09-08 05:57:10|9379.8|9364.8|9380.1|9365.1|9380.1|9365.1|9379.8|9364.8|3
1631080640000|2021-09-08 05:57:20|9382.4|9367.4|9381.9|9366.9|9382.4|9367.4|9380.4|9365.4|6
1631080650000|2021-09-08 05:57:30|9382.6|9367.6|9383.7|9368.7|9385.4|9370.4|9380.8|9365.8|32
1631080660000|2021-09-08 05:57:40|9381.6|9366.6|9384.9|9369.9|9385.2|9370.2|9381.4|9366.4|2
1631080670000|2021-09-08 05:57:50|9385.2|9370.2|9384.6|9369.6|9385.4|9370.4|9381.6|9366.6|3
1631080680000|2021-09-08 05:58:00|9384.9|9369.9|9381.9|9366.9|9384.9|9369.9|9381.6|9366.6|8
1631080690000|2021-09-08 05:58:10|||||||||1
1631080710000|2021-09-08 05:58:30|9385.4|9370.4|9383.4|9368.4|9385.4|9370.4|9381.9|9366.9|0
1631080720000|2021-09-08 05:58:40|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1631080730000|2021-09-08 05:58:50|9384.1|9369.1|9384.9|9369.9|9384.9|9369.9|9383.1|9368.1|0
1631080740000|2021-09-08 05:59:00|9385.5|9370.5|9385.1|9370.1|9385.5|9370.5|9384.6|9369.6|5
1631080750000|2021-09-08 05:59:10|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|0
1631080770000|2021-09-08 05:59:30|9385|9370|9383.1|9368.1|9385|9370|9383.1|9368.1|3
1631080780000|2021-09-08 05:59:40|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9383.1|9368.1|0
1631080800000|2021-09-08 06:00:00|9384.6|9369.6|9391.6|9376.6|9392.5|9377.5|9384.6|9369.6|12
1631080810000|2021-09-08 06:00:10|9391|9376|9391|9376|9391|9376|9391|9376|0
1631080820000|2021-09-08 06:00:20|9393.1|9378.1|9391.5|9376.5|9393.1|9378.1|9391|9376|6
1631080830000|2021-09-08 06:00:30|9390.9|9375.9|9391|9376|9391.5|9376.5|9390.7|9375.7|0
1631080840000|2021-09-08 06:00:40|9390.7|9375.7|9390.7|9375.7|9391.5|9376.5|9390.7|9375.7|0
1631080850000|2021-09-08 06:00:50|9391.2|9376.2|9386.9|9371.9|9391.5|9376.5|9386.1|9371.1|1
1631080860000|2021-09-08 06:01:00|9386.3|9371.3|9386.1|9371.1|9386.3|9371.3|9386.1|9371.1|0
1631080870000|2021-09-08 06:01:10|9385.8|9370.8|9385.6|9370.6|9385.8|9370.8|9385.6|9370.6|0
1631080890000|2021-09-08 06:01:30|9385.9|9370.9|9386.6|9371.6|9386.6|9371.6|9385.9|9370.9|0
1631080900000|2021-09-08 06:01:40|9387.1|9372.1|9388.3|9373.3|9389.4|9374.4|9387.1|9372.1|1
1631080910000|2021-09-08 06:01:50|9386.9|9371.9|9387.4|9372.4|9387.4|9372.4|9386.9|9371.9|0
1631080920000|2021-09-08 06:02:00|9387.6|9372.6|9389.9|9374.9|9389.9|9374.9|9387.6|9372.6|0
1631080930000|2021-09-08 06:02:10|9390.1|9375.1|9390|9375|9392.5|9377.5|9388.1|9373.1|26
1631080940000|2021-09-08 06:02:20|9389.7|9374.7|9390.7|9375.7|9390.7|9375.7|9389.7|9374.7|0
1631080950000|2021-09-08 06:02:30|9389.7|9374.7|9389.4|9374.4|9390.4|9375.4|9389.4|9374.4|0
1631080960000|2021-09-08 06:02:40|9392.4|9377.4|9390|9375|9392.4|9377.4|9390|9375|36
1631080970000|2021-09-08 06:02:50|9390.6|9375.6|9392.6|9377.6|9393.1|9378.1|9390.6|9375.6|3
1631080980000|2021-09-08 06:03:00|9392.9|9377.9|9393.6|9378.6|9395.9|9380.9|9392.8|9377.8|8
1631080990000|2021-09-08 06:03:10|9392.6|9377.6|9396.5|9381.5|9396.6|9381.6|9392.6|9377.6|1
1631081000000|2021-09-08 06:03:20|9395.4|9380.4|9394.6|9379.6|9397|9382|9392.9|9377.9|7
1631081010000|2021-09-08 06:03:30|9395|9380|9393.2|9378.2|9395|9380|9392.9|9377.9|0
1631081020000|2021-09-08 06:03:40|9392.9|9377.9|9393.2|9378.2|9395.3|9380.3|9392.9|9377.9|0
1631081030000|2021-09-08 06:03:50|9393.7|9378.7|9393.4|9378.4|9396|9381|9393.4|9378.4|0
1631081040000|2021-09-08 06:04:00|9393.7|9378.7|9393.4|9378.4|9393.7|9378.7|9393.4|9378.4|0
1631081050000|2021-09-08 06:04:10|9394.3|9379.3|9396.3|9381.3|9397.1|9382.1|9393.2|9378.2|10
1631081060000|2021-09-08 06:04:20|9395.1|9380.1|9394.2|9379.2|9396.8|9381.8|9394.2|9379.2|0
1631081070000|2021-09-08 06:04:30|9394.7|9379.7|9394.7|9379.7|9396.3|9381.3|9394|9379|0
1631081100000|2021-09-08 06:05:00|9393.4|9378.4|9395.4|9380.4|9395.4|9380.4|9393.4|9378.4|0
1631081110000|2021-09-08 06:05:10|9395.5|9380.5|9396.7|9381.7|9396.7|9381.7|9395.5|9380.5|1
1631081120000|2021-09-08 06:05:20|9397.3|9382.3|9395.7|9380.7|9399.6|9384.6|9394.9|9379.9|40
1631081130000|2021-09-08 06:05:30|9395.9|9380.9|9395.4|9380.4|9397.6|9382.6|9395.1|9380.1|2
1631081140000|2021-09-08 06:05:40|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|9395.6|9380.6|0
1631081150000|2021-09-08 06:05:50|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1631081160000|2021-09-08 06:06:00|9395.6|9380.6|9396|9381|9396|9381|9395.4|9380.4|4
1631081170000|2021-09-08 06:06:10|9396.2|9381.2|9394.6|9379.6|9396.2|9381.2|9394.6|9379.6|0
1631081200000|2021-09-08 06:06:40|9394.3|9379.3|9390.8|9375.8|9394.3|9379.3|9388.3|9373.3|2
1631081210000|2021-09-08 06:06:50|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|0
1631081250000|2021-09-08 06:07:30|9390.8|9375.8|9390.6|9375.6|9390.8|9375.8|9390.6|9375.6|0
1631081280000|2021-09-08 06:08:00|9391.2|9376.2|9391.6|9376.6|9391.6|9376.6|9391.2|9376.2|0
1631081290000|2021-09-08 06:08:10|9391.9|9376.9|9392.1|9377.1|9392.9|9377.9|9391.9|9376.9|0
1631081300000|2021-09-08 06:08:20|9392.7|9377.7|9393.9|9378.9|9394.4|9379.4|9392.1|9377.1|1
1631081310000|2021-09-08 06:08:30|9393.1|9378.1|9394.2|9379.2|9395.4|9380.4|9392.9|9377.9|0
1631081320000|2021-09-08 06:08:40|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|0
1631081330000|2021-09-08 06:08:50|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1631081340000|2021-09-08 06:09:00|9393.7|9378.7|9392.1|9377.1|9393.7|9378.7|9392.1|9377.1|2
1631081360000|2021-09-08 06:09:20|9391.8|9376.8|9390.1|9375.1|9391.8|9376.8|9390.1|9375.1|0
1631081380000|2021-09-08 06:09:40|9390.3|9375.3|9389.8|9374.8|9390.3|9375.3|9389.8|9374.8|0
1631081420000|2021-09-08 06:10:20|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|1
1631081440000|2021-09-08 06:10:40|9389|9374|9389|9374|9389|9374|9389|9374|0
1631081460000|2021-09-08 06:11:00|9388.3|9373.3|9391.8|9376.8|9391.8|9376.8|9388.3|9373.3|2
1631081470000|2021-09-08 06:11:10|9392.7|9377.7|9392.5|9377.5|9393.3|9378.3|9391.8|9376.8|0
1631081490000|2021-09-08 06:11:30|9391.8|9376.8|9392.3|9377.3|9392.3|9377.3|9390.8|9375.8|0
1631081510000|2021-09-08 06:11:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|0
1631081540000|2021-09-08 06:12:20|9392.3|9377.3|9391.8|9376.8|9392.3|9377.3|9391.8|9376.8|0
1631081570000|2021-09-08 06:12:50|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1631081580000|2021-09-08 06:13:00|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|1
1631081600000|2021-09-08 06:13:20|9393.6|9378.6|9396|9381|9397.2|9382.2|9393.6|9378.6|30
1631081610000|2021-09-08 06:13:30|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|0
1631081620000|2021-09-08 06:13:40|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|7
1631081640000|2021-09-08 06:14:00|9394.1|9379.1|9393.2|9378.2|9394.1|9379.1|9393.2|9378.2|0
1631081650000|2021-09-08 06:14:10|9395.1|9380.1|9395.4|9380.4|9395.7|9380.7|9395.1|9380.1|0
1631081670000|2021-09-08 06:14:30|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|9395.2|9380.2|0
1631081680000|2021-09-08 06:14:40|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|9394.2|9379.2|0
1631081740000|2021-09-08 06:15:40|9393.9|9378.9|9393.7|9378.7|9393.9|9378.9|9393.7|9378.7|0
1631081760000|2021-09-08 06:16:00|9394|9379|9394.2|9379.2|9394.2|9379.2|9394|9379|0
1631081770000|2021-09-08 06:16:10|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|9393.7|9378.7|0
1631081810000|2021-09-08 06:16:50|||||||||1
1631081850000|2021-09-08 06:17:30|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|1
1631081880000|2021-09-08 06:18:00|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|1
1631081890000|2021-09-08 06:18:10|9393|9378|9393|9378|9393|9378|9393|9378|0
1631081980000|2021-09-08 06:19:40|9391.5|9376.5|9394.6|9379.6|9394.6|9379.6|9391.5|9376.5|19
1631082010000|2021-09-08 06:20:10|9394.3|9379.3|9394.6|9379.6|9394.6|9379.6|9394.3|9379.3|0
1631082020000|2021-09-08 06:20:20|9394.9|9379.9|9396.2|9381.2|9396.2|9381.2|9394.9|9379.9|4
1631082040000|2021-09-08 06:20:40|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|3
1631082060000|2021-09-08 06:21:00|9397.2|9382.2|9396.9|9381.9|9397.2|9382.2|9396.9|9381.9|1
1631082200000|2021-09-08 06:23:20|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|0
1631082210000|2021-09-08 06:23:30|9396.6|9381.6|9395.5|9380.5|9396.6|9381.6|9395.5|9380.5|0
1631082230000|2021-09-08 06:23:50|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|9396.1|9381.1|2
1631082270000|2021-09-08 06:24:30|9394.6|9379.6|9394|9379|9394.6|9379.6|9394|9379|0
1631082320000|2021-09-08 06:25:20|9394.3|9379.3|9394.5|9379.5|9394.5|9379.5|9394.3|9379.3|0
1631082350000|2021-09-08 06:25:50|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|2
1631082370000|2021-09-08 06:26:10|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|2
1631082390000|2021-09-08 06:26:30|9398.4|9383.4|9397.9|9382.9|9398.4|9383.4|9397.9|9382.9|4
1631082440000|2021-09-08 06:27:20|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|4
1631082450000|2021-09-08 06:27:30|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1631082460000|2021-09-08 06:27:40|||||||||2
1631082470000|2021-09-08 06:27:50|9399|9384|9400.2|9385.2|9400.2|9385.2|9399|9384|2
1631082480000|2021-09-08 06:28:00|9399.9|9384.9|9399.4|9384.4|9399.9|9384.9|9399.4|9384.4|5
1631082510000|2021-09-08 06:28:30|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|1
1631082550000|2021-09-08 06:29:10|||||||||4
1631082600000|2021-09-08 06:30:00|||||||||8
1631082650000|2021-09-08 06:30:50|||||||||2
1631082660000|2021-09-08 06:31:00|9398.6|9383.6|9398.4|9383.4|9398.6|9383.6|9398.4|9383.4|0
1631082680000|2021-09-08 06:31:20|||||||||1
1631082720000|2021-09-08 06:32:00|9397.8|9382.8|9398.4|9383.4|9398.4|9383.4|9397.8|9382.8|1
1631082730000|2021-09-08 06:32:10|9398.6|9383.6|9398|9383|9398.6|9383.6|9398|9383|1
1631082750000|2021-09-08 06:32:30|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1631082860000|2021-09-08 06:34:20|||||||||1
1631082870000|2021-09-08 06:34:30|9398.1|9383.1|9398.6|9383.6|9398.6|9383.6|9398.1|9383.1|0
1631082900000|2021-09-08 06:35:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1631082930000|2021-09-08 06:35:30|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|0
1631082960000|2021-09-08 06:36:00|9397.5|9382.5|9397.3|9382.3|9397.5|9382.5|9397.3|9382.3|0
1631083020000|2021-09-08 06:37:00|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|2
1631083050000|2021-09-08 06:37:30|9395.5|9380.5|9393.7|9378.7|9395.5|9380.5|9393.7|9378.7|3
1631083060000|2021-09-08 06:37:40|9393.1|9378.1|9391.6|9376.6|9393.1|9378.1|9391.6|9376.6|1
1631083100000|2021-09-08 06:38:20|9394.2|9379.2|9394.2|9379.2|9394.3|9379.3|9394|9379|3
1631083120000|2021-09-08 06:38:40|9394.4|9379.4|9394.8|9379.8|9395|9380|9394.4|9379.4|1
1631083130000|2021-09-08 06:38:50|9394.5|9379.5|9394.7|9379.7|9395|9380|9394.5|9379.5|5
1631083140000|2021-09-08 06:39:00|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1631083240000|2021-09-08 06:40:40|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|1
1631083250000|2021-09-08 06:40:50|9397.2|9382.2|9397.4|9382.4|9397.4|9382.4|9397.2|9382.2|0
1631083260000|2021-09-08 06:41:00|9398|9383|9399.2|9384.2|9399.5|9384.5|9398|9383|7
1631083270000|2021-09-08 06:41:10|9399.7|9384.7|9403.5|9388.5|9403.5|9388.5|9399.2|9384.2|36
1631083280000|2021-09-08 06:41:20|9404|9389|9401.4|9386.4|9404.5|9389.5|9401.1|9386.1|0
1631083290000|2021-09-08 06:41:30|9401.8|9386.8|9405.3|9390.3|9405.3|9390.3|9401.8|9386.8|6
1631083310000|2021-09-08 06:41:50|9405|9390|9405|9390|9405|9390|9405|9390|0
1631083320000|2021-09-08 06:42:00|9404|9389|9404|9389|9404|9389|9404|9389|1
1631083330000|2021-09-08 06:42:10|9403|9388|9402.5|9387.5|9403|9388|9402.5|9387.5|0
1631083340000|2021-09-08 06:42:20|9402|9387|9401.7|9386.7|9402|9387|9401.4|9386.4|0
1631083360000|2021-09-08 06:42:40|9402.1|9387.1|9402.9|9387.9|9402.9|9387.9|9402.1|9387.1|2
1631083370000|2021-09-08 06:42:50|9402.4|9387.4|9402.2|9387.2|9402.4|9387.4|9402.2|9387.2|0
1631083380000|2021-09-08 06:43:00|9402.5|9387.5|9403.2|9388.2|9403.2|9388.2|9402.5|9387.5|0
1631083400000|2021-09-08 06:43:20|||||||||2
1631083430000|2021-09-08 06:43:50|9403.7|9388.7|9405.2|9390.2|9405.2|9390.2|9403.7|9388.7|3
1631083450000|2021-09-08 06:44:10|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|0
1631083460000|2021-09-08 06:44:20|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|1
1631083470000|2021-09-08 06:44:30|9405|9390|9407.4|9392.4|9407.4|9392.4|9405|9390|1
1631083480000|2021-09-08 06:44:40|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1631083500000|2021-09-08 06:45:00|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|2
1631083520000|2021-09-08 06:45:20|9407.5|9392.5|9407.3|9392.3|9407.5|9392.5|9407.3|9392.3|0
1631083540000|2021-09-08 06:45:40|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1631083570000|2021-09-08 06:46:10|9407.7|9392.7|9408.3|9393.3|9408.3|9393.3|9407.7|9392.7|1
1631083600000|2021-09-08 06:46:40|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1631083620000|2021-09-08 06:47:00|9407.9|9392.9|9405.8|9390.8|9407.9|9392.9|9405.8|9390.8|1
1631083630000|2021-09-08 06:47:10|9406.2|9391.2|9407.6|9392.6|9407.6|9392.6|9406.2|9391.2|3
1631083660000|2021-09-08 06:47:40|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|2
1631083670000|2021-09-08 06:47:50|9407.8|9392.8|9407.6|9392.6|9407.8|9392.8|9407.6|9392.6|0
1631083680000|2021-09-08 06:48:00|9407.1|9392.1|9407.6|9392.6|9407.6|9392.6|9407.1|9392.1|0
1631083780000|2021-09-08 06:49:40|9407.3|9392.3|9407.4|9392.4|9407.4|9392.4|9407.1|9392.1|0
1631083800000|2021-09-08 06:50:00|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1631083810000|2021-09-08 06:50:10|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1631083840000|2021-09-08 06:50:40|9407.4|9392.4|9407.6|9392.6|9407.6|9392.6|9407.4|9392.4|0
1631083860000|2021-09-08 06:51:00|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|0
1631083910000|2021-09-08 06:51:50|9406.8|9391.8|9407.3|9392.3|9407.3|9392.3|9406.8|9391.8|0
1631083920000|2021-09-08 06:52:00|9407|9392|9406.8|9391.8|9407|9392|9406.8|9391.8|0
1631083930000|2021-09-08 06:52:10|9406.5|9391.5|9406.8|9391.8|9406.8|9391.8|9406.3|9391.3|0
1631083980000|2021-09-08 06:53:00|9407.1|9392.1|9414|9399|9414.3|9399.3|9407.1|9392.1|43
1631083990000|2021-09-08 06:53:10|9413.6|9398.6|9414|9399|9414|9399|9412.7|9397.7|9
1631084010000|2021-09-08 06:53:30|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1631084020000|2021-09-08 06:53:40|9413.1|9398.1|9413|9398|9413.4|9398.4|9413|9398|0
1631084030000|2021-09-08 06:53:50|9413.4|9398.4|9412.9|9397.9|9413.4|9398.4|9412.9|9397.9|0
1631084040000|2021-09-08 06:54:00|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1631084050000|2021-09-08 06:54:10|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1631084100000|2021-09-08 06:55:00|9413.8|9398.8|9415.7|9400.7|9415.7|9400.7|9413.8|9398.8|13
1631084110000|2021-09-08 06:55:10|9415.2|9400.2|9415.2|9400.2|9415.7|9400.7|9415.2|9400.2|3
1631084120000|2021-09-08 06:55:20|9415|9400|9415|9400|9415.2|9400.2|9415|9400|0
1631084130000|2021-09-08 06:55:30|9415.2|9400.2|9415|9400|9415.2|9400.2|9415|9400|1
1631084140000|2021-09-08 06:55:40|9415.5|9400.5|9415|9400|9415.7|9400.7|9415|9400|0
1631084160000|2021-09-08 06:56:00|9414.5|9399.5|9415.5|9400.5|9415.5|9400.5|9414.5|9399.5|5
1631084170000|2021-09-08 06:56:10|9415|9400|9408.3|9393.3|9415|9400|9407.3|9392.3|2
1631084180000|2021-09-08 06:56:20|9409.3|9394.3|9406.8|9391.8|9409.3|9394.3|9406.8|9391.8|0
1631084190000|2021-09-08 06:56:30|9407.3|9392.3|9408.4|9393.4|9408.5|9393.5|9407.3|9392.3|0
1631084200000|2021-09-08 06:56:40|9409.1|9394.1|9409.3|9394.3|9409.3|9394.3|9409.1|9394.1|0
1631084220000|2021-09-08 06:57:00|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1631084240000|2021-09-08 06:57:20|9410.5|9395.5|9411|9396|9412|9397|9410.5|9395.5|1
1631084270000|2021-09-08 06:57:50|9409.6|9394.6|9408.3|9393.3|9409.6|9394.6|9408.3|9393.3|0
1631084280000|2021-09-08 06:58:00|9408.1|9393.1|9406.1|9391.1|9408.6|9393.6|9406.1|9391.1|3
1631084310000|2021-09-08 06:58:30|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|0
1631084340000|2021-09-08 06:59:00|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|2
1631084350000|2021-09-08 06:59:10|9408.3|9393.3|9412.7|9397.7|9412.7|9397.7|9408.3|9393.3|3
1631084370000|2021-09-08 06:59:30|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9412.6|9397.6|1
1631084380000|2021-09-08 06:59:40|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|9412.6|9397.6|0
1631084400000|2021-09-08 07:00:00|9412.3|9397.3|9412.1|9397.1|9412.3|9397.3|9412.1|9397.1|0
1631084440000|2021-09-08 07:00:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1631084450000|2021-09-08 07:00:50|9411.7|9396.7|9408.4|9393.4|9411.7|9396.7|9408.4|9393.4|2
1631084460000|2021-09-08 07:01:00|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1631084470000|2021-09-08 07:01:10|9408.9|9393.9|9409.7|9394.7|9409.7|9394.7|9408.9|9393.9|0
1631084530000|2021-09-08 07:02:10|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|1
1631084550000|2021-09-08 07:02:30|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|0
1631084570000|2021-09-08 07:02:50|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|15
1631084580000|2021-09-08 07:03:00|9408.7|9393.7|9408.9|9393.9|9408.9|9393.9|9408.7|9393.7|1
1631084620000|2021-09-08 07:03:40|9409.2|9394.2|9409.7|9394.7|9409.7|9394.7|9409.2|9394.2|2
1631084630000|2021-09-08 07:03:50|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|0
1631084640000|2021-09-08 07:04:00|9409.7|9394.7|9409.2|9394.2|9409.7|9394.7|9409.2|9394.2|5
1631084700000|2021-09-08 07:05:00|9408.7|9393.7|9409.9|9394.9|9409.9|9394.9|9408.7|9393.7|2
1631084710000|2021-09-08 07:05:10|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|1
1631084740000|2021-09-08 07:05:40|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1631084790000|2021-09-08 07:06:30|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|0
1631084800000|2021-09-08 07:06:40|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1631084920000|2021-09-08 07:08:40|9411.4|9396.4|9410.9|9395.9|9411.4|9396.4|9410.9|9395.9|0
1631085000000|2021-09-08 07:10:00|9410.6|9395.6|9410.7|9395.7|9410.7|9395.7|9410.4|9395.4|1
1631085010000|2021-09-08 07:10:10|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|9410.2|9395.2|16
1631085020000|2021-09-08 07:10:20|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|1
1631085060000|2021-09-08 07:11:00|9409.4|9394.4|9409.2|9394.2|9409.4|9394.4|9409.2|9394.2|5
1631085120000|2021-09-08 07:12:00|9408.7|9393.7|9404.5|9389.5|9408.7|9393.7|9404|9389|1
1631085130000|2021-09-08 07:12:10|9405|9390|9405.2|9390.2|9405.2|9390.2|9405|9390|0
1631085140000|2021-09-08 07:12:20|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1631085150000|2021-09-08 07:12:30|9404.2|9389.2|9403.7|9388.7|9404.2|9389.2|9403.7|9388.7|0
1631085160000|2021-09-08 07:12:40|9402.7|9387.7|9402.2|9387.2|9402.7|9387.7|9402.2|9387.2|0
1631085170000|2021-09-08 07:12:50|9401.7|9386.7|9402|9387|9402|9387|9401|9386|1
1631085180000|2021-09-08 07:13:00|9401.5|9386.5|9400|9385|9401.5|9386.5|9400|9385|0
1631085190000|2021-09-08 07:13:10|||||||||1
1631085240000|2021-09-08 07:14:00|9399.3|9384.3|9400.6|9385.6|9400.6|9385.6|9399.3|9384.3|1
1631085260000|2021-09-08 07:14:20|9400.3|9385.3|9399.6|9384.6|9400.3|9385.3|9399.6|9384.6|0
1631085360000|2021-09-08 07:16:00|9399.3|9384.3|9399.8|9384.8|9399.8|9384.8|9399.3|9384.3|0
1631085370000|2021-09-08 07:16:10|9399.5|9384.5|9399.3|9384.3|9399.5|9384.5|9399.3|9384.3|0
1631085410000|2021-09-08 07:16:50|9399.8|9384.8|9399|9384|9400|9385|9399|9384|0
1631085420000|2021-09-08 07:17:00|9398.5|9383.5|9401|9386|9401|9386|9398.5|9383.5|1
1631085480000|2021-09-08 07:18:00|9401.5|9386.5|9401|9386|9402|9387|9401|9386|0
1631085510000|2021-09-08 07:18:30|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|12
1631085520000|2021-09-08 07:18:40|9400.8|9385.8|9401|9386|9401|9386|9400.8|9385.8|0
1631085640000|2021-09-08 07:20:40|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|0
1631085670000|2021-09-08 07:21:10|9406.5|9391.5|9407.3|9392.3|9407.3|9392.3|9406.5|9391.5|21
1631085680000|2021-09-08 07:21:20|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|1
1631085690000|2021-09-08 07:21:30|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|0
1631085770000|2021-09-08 07:22:50|9409.9|9394.9|9410.9|9395.9|9412|9397|9409.9|9394.9|7
1631085790000|2021-09-08 07:23:10|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|9410.7|9395.7|0
1631085840000|2021-09-08 07:24:00|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1631085900000|2021-09-08 07:25:00|9409.9|9394.9|9408.7|9393.7|9409.9|9394.9|9408.7|9393.7|4
1631085910000|2021-09-08 07:25:10|9408.4|9393.4|9408.2|9393.2|9408.4|9393.4|9408.2|9393.2|0
1631085920000|2021-09-08 07:25:20|9407.6|9392.6|9407.2|9392.2|9407.6|9392.6|9407.2|9392.2|0
1631085930000|2021-09-08 07:25:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1631085960000|2021-09-08 07:26:00|9407.1|9392.1|9406.7|9391.7|9407.1|9392.1|9406.7|9391.7|0
1631085990000|2021-09-08 07:26:30|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1631086020000|2021-09-08 07:27:00|9407.4|9392.4|9407.2|9392.2|9407.4|9392.4|9407.2|9392.2|0
1631086050000|2021-09-08 07:27:30|9407|9392|9407|9392|9407|9392|9407|9392|0
1631086070000|2021-09-08 07:27:50|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|1
1631086080000|2021-09-08 07:28:00|9408.8|9393.8|9408.5|9393.5|9408.8|9393.8|9408.5|9393.5|0
1631086140000|2021-09-08 07:29:00|9408.7|9393.7|9408.2|9393.2|9408.7|9393.7|9408.2|9393.2|0
1631086180000|2021-09-08 07:29:40|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|0
1631086200000|2021-09-08 07:30:00|9407.4|9392.4|9407.2|9392.2|9407.4|9392.4|9407.2|9392.2|0
1631086210000|2021-09-08 07:30:10|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1631086260000|2021-09-08 07:31:00|9406.6|9391.6|9406.2|9391.2|9406.6|9391.6|9406.2|9391.2|0
1631086320000|2021-09-08 07:32:00|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1631086360000|2021-09-08 07:32:40|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|9405.9|9390.9|0
1631086380000|2021-09-08 07:33:00|9406.4|9391.4|9405.4|9390.4|9406.4|9391.4|9405.4|9390.4|1
1631086390000|2021-09-08 07:33:10|||||||||1
1631086400000|2021-09-08 07:33:20|||||||||2
1631086410000|2021-09-08 07:33:30|||||||||1
1631086420000|2021-09-08 07:33:40|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|2
1631086430000|2021-09-08 07:33:50|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|1
1631086440000|2021-09-08 07:34:00|9404.9|9389.9|9403.9|9388.9|9404.9|9389.9|9402.4|9387.4|5
1631086490000|2021-09-08 07:34:50|9402.9|9387.9|9402.6|9387.6|9402.9|9387.9|9402.6|9387.6|1
1631086500000|2021-09-08 07:35:00|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9401.9|9386.9|0
1631086510000|2021-09-08 07:35:10|9402.1|9387.1|9401.9|9386.9|9402.1|9387.1|9401.4|9386.4|0
1631086560000|2021-09-08 07:36:00|9401.6|9386.6|9401.9|9386.9|9401.9|9386.9|9401.4|9386.4|0
1631086570000|2021-09-08 07:36:10|9401.4|9386.4|9400.9|9385.9|9401.4|9386.4|9400.9|9385.9|0
1631086580000|2021-09-08 07:36:20|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|0
1631086590000|2021-09-08 07:36:30|9403.1|9388.1|9406.4|9391.4|9406.4|9391.4|9403.1|9388.1|2
1631086620000|2021-09-08 07:37:00|||||||||1
1631086630000|2021-09-08 07:37:10|9405.9|9390.9|9405.4|9390.4|9405.9|9390.9|9405.4|9390.4|2
1631086640000|2021-09-08 07:37:20|||||||||1
1631086650000|2021-09-08 07:37:30|||||||||2
1631086660000|2021-09-08 07:37:40|9404.6|9389.6|9404.4|9389.4|9404.6|9389.6|9404.4|9389.4|3
1631086680000|2021-09-08 07:38:00|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|9403.9|9388.9|0
1631086730000|2021-09-08 07:38:50|9404.2|9389.2|9404.4|9389.4|9404.4|9389.4|9404.2|9389.2|0
1631086800000|2021-09-08 07:40:00|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1631086830000|2021-09-08 07:40:30|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1631086870000|2021-09-08 07:41:10|||||||||1
1631086910000|2021-09-08 07:41:50|9406.6|9391.6|9407.1|9392.1|9407.1|9392.1|9406.6|9391.6|0
1631086920000|2021-09-08 07:42:00|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1631086930000|2021-09-08 07:42:10|9402.9|9387.9|9403.9|9388.9|9403.9|9388.9|9402.9|9387.9|0
1631086950000|2021-09-08 07:42:30|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|0
1631086970000|2021-09-08 07:42:50|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1631087010000|2021-09-08 07:43:30|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9400.8|9385.8|12
1631087020000|2021-09-08 07:43:40|9401.8|9386.8|9402.8|9387.8|9402.8|9387.8|9401.8|9386.8|0
1631087030000|2021-09-08 07:43:50|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1631087080000|2021-09-08 07:44:40|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631087140000|2021-09-08 07:45:40|9402|9387|9401.8|9386.8|9402.1|9387.1|9401.6|9386.6|0
1631087150000|2021-09-08 07:45:50|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1631087250000|2021-09-08 07:47:30|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1631087280000|2021-09-08 07:48:00|9401.3|9386.3|9401.8|9386.8|9401.8|9386.8|9401.3|9386.3|0
1631087320000|2021-09-08 07:48:40|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1631087400000|2021-09-08 07:50:00|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631087520000|2021-09-08 07:52:00|9402.6|9387.6|9402.3|9387.3|9402.6|9387.6|9402.3|9387.3|0
1631087640000|2021-09-08 07:54:00|9402.6|9387.6|9402.3|9387.3|9402.8|9387.8|9402.3|9387.3|0
1631087720000|2021-09-08 07:55:20|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|9401.6|9386.6|4
1631087730000|2021-09-08 07:55:30|9402.1|9387.1|9402.8|9387.8|9402.8|9387.8|9402.1|9387.1|1
1631087950000|2021-09-08 07:59:10|9402.3|9387.3|9401.8|9386.8|9402.3|9387.3|9401.8|9386.8|0
1631087970000|2021-09-08 07:59:30|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631088000000|2021-09-08 08:00:00|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1631088240000|2021-09-08 08:04:00|9403.6|9388.6|9403.8|9388.8|9403.8|9388.8|9403.6|9388.6|0
1631088290000|2021-09-08 08:04:50|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1631088300000|2021-09-08 08:05:00|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1631088310000|2021-09-08 08:05:10|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1631088350000|2021-09-08 08:05:50|9403|9388|9403|9388|9403|9388|9403|9388|0
1631088370000|2021-09-08 08:06:10|9402.2|9387.2|9401.5|9386.5|9402.2|9387.2|9401.5|9386.5|0
1631088380000|2021-09-08 08:06:20|9402.2|9387.2|9403|9388|9403|9388|9402.2|9387.2|1
1631088390000|2021-09-08 08:06:30|||||||||2
1631088400000|2021-09-08 08:06:40|||||||||2
1631088430000|2021-09-08 08:07:10|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|0
1631088800000|2021-09-08 08:13:20|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1631088830000|2021-09-08 08:13:50|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|1
1631088850000|2021-09-08 08:14:10|9404.5|9389.5|9404.3|9389.3|9404.5|9389.5|9404.3|9389.3|0
1631088910000|2021-09-08 08:15:10|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1631088930000|2021-09-08 08:15:30|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1631088990000|2021-09-08 08:16:30|9404|9389|9404|9389|9404|9389|9404|9389|0
1631089000000|2021-09-08 08:16:40|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1631089020000|2021-09-08 08:17:00|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1631089080000|2021-09-08 08:18:00|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631089120000|2021-09-08 08:18:40|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|0
1631089140000|2021-09-08 08:19:00|9402|9387|9402|9387|9402.3|9387.3|9402|9387|0
1631089150000|2021-09-08 08:19:10|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|0
1631089160000|2021-09-08 08:19:20|||||||||2
1631089200000|2021-09-08 08:20:00|9401|9386|9400.5|9385.5|9401|9386|9400.5|9385.5|8
1631089240000|2021-09-08 08:20:40|||||||||1
1631089280000|2021-09-08 08:21:20|||||||||1
1631089290000|2021-09-08 08:21:30|||||||||3
1631089300000|2021-09-08 08:21:40|9400|9385|9400|9385|9400|9385|9400|9385|3
1631089310000|2021-09-08 08:21:50|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|3
1631089320000|2021-09-08 08:22:00|9399.7|9384.7|9400.7|9385.7|9400.7|9385.7|9398.9|9383.9|2
1631089330000|2021-09-08 08:22:10|9399.9|9384.9|9400.7|9385.7|9400.7|9385.7|9399.9|9384.9|0
1631089340000|2021-09-08 08:22:20|9399.9|9384.9|9400.7|9385.7|9400.7|9385.7|9399.9|9384.9|0
1631089350000|2021-09-08 08:22:30|9399.9|9384.9|9400.7|9385.7|9400.7|9385.7|9399.9|9384.9|0
1631089360000|2021-09-08 08:22:40|9400.1|9385.1|9401|9386|9401|9386|9399.9|9384.9|0
1631089370000|2021-09-08 08:22:50|9400.7|9385.7|9403.2|9388.2|9403.5|9388.5|9400.4|9385.4|0
1631089380000|2021-09-08 08:23:00|9403|9388|9403|9388|9403|9388|9402|9387|0
1631089390000|2021-09-08 08:23:10|9402|9387|9402.7|9387.7|9402.7|9387.7|9402|9387|0
1631089400000|2021-09-08 08:23:20|9402.4|9387.4|9402.7|9387.7|9402.7|9387.7|9402|9387|0
1631089410000|2021-09-08 08:23:30|9402.4|9387.4|9402.7|9387.7|9402.7|9387.7|9401.4|9386.4|0
1631089420000|2021-09-08 08:23:40|9401.4|9386.4|9402.4|9387.4|9402.4|9387.4|9401.4|9386.4|0
1631089430000|2021-09-08 08:23:50|9402.1|9387.1|9401.7|9386.7|9402.1|9387.1|9400.9|9385.9|0
1631089440000|2021-09-08 08:24:00|9401.4|9386.4|9401.2|9386.2|9401.4|9386.4|9400.4|9385.4|0
1631089450000|2021-09-08 08:24:10|9400.9|9385.9|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089460000|2021-09-08 08:24:20|9401.5|9386.5|9400.4|9385.4|9401.5|9386.5|9400.4|9385.4|5
1631089470000|2021-09-08 08:24:30|9401.2|9386.2|9400.2|9385.2|9401.2|9386.2|9400.1|9385.1|0
1631089480000|2021-09-08 08:24:40|9401|9386|9400.2|9385.2|9401|9386|9400.2|9385.2|0
1631089490000|2021-09-08 08:24:50|9400.7|9385.7|9400.7|9385.7|9401.2|9386.2|9400.7|9385.7|0
1631089500000|2021-09-08 08:25:00|9401.2|9386.2|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089510000|2021-09-08 08:25:10|9401.2|9386.2|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089520000|2021-09-08 08:25:20|9401|9386|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089530000|2021-09-08 08:25:30|9401.5|9386.5|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089540000|2021-09-08 08:25:40|9401.2|9386.2|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089550000|2021-09-08 08:25:50|9401.5|9386.5|9400.9|9385.9|9401.5|9386.5|9400.9|9385.9|0
1631089560000|2021-09-08 08:26:00|9400.7|9385.7|9400.7|9385.7|9401.7|9386.7|9400.7|9385.7|0
1631089570000|2021-09-08 08:26:10|9401.2|9386.2|9400.7|9385.7|9401.7|9386.7|9400.7|9385.7|0
1631089580000|2021-09-08 08:26:20|9401.2|9386.2|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089590000|2021-09-08 08:26:30|9401.2|9386.2|9400.7|9385.7|9401.5|9386.5|9400.7|9385.7|0
1631089600000|2021-09-08 08:26:40|9401.7|9386.7|9400.7|9385.7|9402|9387|9400.7|9385.7|0
1631089610000|2021-09-08 08:26:50|9401.2|9386.2|9400.9|9385.9|9401.5|9386.5|9400.9|9385.9|0
1631089620000|2021-09-08 08:27:00|9400.7|9385.7|9400.7|9385.7|9401.7|9386.7|9400.7|9385.7|0
1631089630000|2021-09-08 08:27:10|9401.1|9386.1|9401.5|9386.5|9402.7|9387.7|9401.1|9386.1|1
1631089640000|2021-09-08 08:27:20|9402|9387|9401.5|9386.5|9402.5|9387.5|9401.5|9386.5|0
1631089650000|2021-09-08 08:27:30|9402|9387|9402|9387|9402.5|9387.5|9401.7|9386.7|0
1631089680000|2021-09-08 08:28:00|9401.5|9386.5|9402.5|9387.5|9402.5|9387.5|9401.5|9386.5|0
1631089690000|2021-09-08 08:28:10|9401.9|9386.9|9402.5|9387.5|9402.5|9387.5|9401.2|9386.2|0
1631089700000|2021-09-08 08:28:20|9402|9387|9402.5|9387.5|9402.5|9387.5|9401.4|9386.4|0
1631089710000|2021-09-08 08:28:30|9402|9387|9402|9387|9402|9387|9401.2|9386.2|0
1631089720000|2021-09-08 08:28:40|9401.4|9386.4|9402.5|9387.5|9402.5|9387.5|9401.2|9386.2|0
1631089730000|2021-09-08 08:28:50|9402.2|9387.2|9402.5|9387.5|9402.5|9387.5|9401.4|9386.4|0
1631089740000|2021-09-08 08:29:00|9402|9387|9401.2|9386.2|9402|9387|9399.9|9384.9|5
1631089750000|2021-09-08 08:29:10|9400.4|9385.4|9401|9386|9401|9386|9400.4|9385.4|0
1631089760000|2021-09-08 08:29:20|9400.6|9385.6|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089770000|2021-09-08 08:29:30|9400.4|9385.4|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089780000|2021-09-08 08:29:40|9400.4|9385.4|9400.5|9385.5|9401.2|9386.2|9398.6|9383.6|24
1631089790000|2021-09-08 08:29:50|9400.4|9385.4|9399.9|9384.9|9401.2|9386.2|9399.4|9384.4|1
1631089800000|2021-09-08 08:30:00|9399.4|9384.4|9400.6|9385.6|9400.6|9385.6|9398.8|9383.8|0
1631089810000|2021-09-08 08:30:10|9400.1|9385.1|9400.4|9385.4|9400.4|9385.4|9399.9|9384.9|0
1631089820000|2021-09-08 08:30:20|9400.7|9385.7|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089830000|2021-09-08 08:30:30|9400.4|9385.4|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089840000|2021-09-08 08:30:40|9400.9|9385.9|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089850000|2021-09-08 08:30:50|9400.9|9385.9|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089860000|2021-09-08 08:31:00|9400.9|9385.9|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089870000|2021-09-08 08:31:10|9400.7|9385.7|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631089880000|2021-09-08 08:31:20|9400.9|9385.9|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|4
1631089890000|2021-09-08 08:31:30|9401.8|9386.8|9402.2|9387.2|9402.5|9387.5|9401.8|9386.8|1
1631090040000|2021-09-08 08:34:00|9401.4|9386.4|9401.7|9386.7|9402.7|9387.7|9401.2|9386.2|5
1631090050000|2021-09-08 08:34:10|9402|9387|9401|9386|9402.2|9387.2|9401|9386|1
1631090060000|2021-09-08 08:34:20|9401.2|9386.2|9401|9386|9401.2|9386.2|9401|9386|0
1631090070000|2021-09-08 08:34:30|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1631090090000|2021-09-08 08:34:50|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|0
1631090120000|2021-09-08 08:35:20|9400.4|9385.4|9400.9|9385.9|9400.9|9385.9|9400.2|9385.2|0
1631090130000|2021-09-08 08:35:30|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9400.4|9385.4|0
1631090140000|2021-09-08 08:35:40|9400.9|9385.9|9400.7|9385.7|9400.9|9385.9|9400.7|9385.7|0
1631090150000|2021-09-08 08:35:50|9400.2|9385.2|9400.4|9385.4|9400.4|9385.4|9400.2|9385.2|0
1631090160000|2021-09-08 08:36:00|9400.7|9385.7|9400.2|9385.2|9400.7|9385.7|9399.9|9384.9|0
1631090170000|2021-09-08 08:36:10|9399.9|9384.9|9399.6|9384.6|9399.9|9384.9|9399.6|9384.6|2
1631090220000|2021-09-08 08:37:00|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|9399.9|9384.9|0
1631090230000|2021-09-08 08:37:10|9402.4|9387.4|9403.5|9388.5|9403.5|9388.5|9402.4|9387.4|17
1631090280000|2021-09-08 08:38:00|9403.2|9388.2|9403.3|9388.3|9403.3|9388.3|9403|9388|0
1631090290000|2021-09-08 08:38:10|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|0
1631090310000|2021-09-08 08:38:30|9400.2|9385.2|9403|9388|9403|9388|9400.2|9385.2|1
1631090320000|2021-09-08 08:38:40|9402.7|9387.7|9402.8|9387.8|9403|9388|9402.2|9387.2|1
1631090340000|2021-09-08 08:39:00|9403|9388|9403|9388|9403|9388|9402.2|9387.2|4
1631090370000|2021-09-08 08:39:30|||||||||1
1631090410000|2021-09-08 08:40:10|9402.7|9387.7|9406|9391|9406|9391|9402.5|9387.5|1
1631090420000|2021-09-08 08:40:20|9405.4|9390.4|9407|9392|9407|9392|9405|9390|0
1631090430000|2021-09-08 08:40:30|9406.7|9391.7|9406.5|9391.5|9406.7|9391.7|9406.2|9391.2|0
1631090440000|2021-09-08 08:40:40|9405.8|9390.8|9406.3|9391.3|9406.3|9391.3|9404.8|9389.8|0
1631090450000|2021-09-08 08:40:50|9405.5|9390.5|9406|9391|9406|9391|9405|9390|0
1631090460000|2021-09-08 08:41:00|9406.2|9391.2|9405.8|9390.8|9406.2|9391.2|9405|9390|0
1631090470000|2021-09-08 08:41:10|9405.5|9390.5|9406|9391|9406|9391|9405|9390|0
1631090480000|2021-09-08 08:41:20|9405.4|9390.4|9405|9390|9406|9391|9405|9390|0
1631090490000|2021-09-08 08:41:30|9404.7|9389.7|9405.3|9390.3|9405.3|9390.3|9404.5|9389.5|0
1631090500000|2021-09-08 08:41:40|9404.9|9389.9|9404.5|9389.5|9404.9|9389.9|9404|9389|0
1631090510000|2021-09-08 08:41:50|9404|9389|9404.5|9389.5|9404.5|9389.5|9404|9389|0
1631090520000|2021-09-08 08:42:00|9404.2|9389.2|9404|9389|9404.2|9389.2|9403.5|9388.5|0
1631090530000|2021-09-08 08:42:10|9403.7|9388.7|9404|9389|9404|9389|9403.5|9388.5|0
1631090540000|2021-09-08 08:42:20|9403.5|9388.5|9403|9388|9403.5|9388.5|9403|9388|0
1631090640000|2021-09-08 08:44:00|9402.8|9387.8|9402.5|9387.5|9403|9388|9402.5|9387.5|5
1631090700000|2021-09-08 08:45:00|9402.3|9387.3|9403|9388|9403|9388|9402|9387|2
1631090710000|2021-09-08 08:45:10|9402.7|9387.7|9403|9388|9403|9388|9402.5|9387.5|0
1631090760000|2021-09-08 08:46:00|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631090940000|2021-09-08 08:49:00|9399.9|9384.9|9398.9|9383.9|9399.9|9384.9|9398.4|9383.4|6
1631090950000|2021-09-08 08:49:10|9398.6|9383.6|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|0
1631090980000|2021-09-08 08:49:40|9398.6|9383.6|9398.4|9383.4|9398.6|9383.6|9398.4|9383.4|0
1631090990000|2021-09-08 08:49:50|9397.3|9382.3|9396.7|9381.7|9397.3|9382.3|9396.7|9381.7|2
1631091000000|2021-09-08 08:50:00|||||||||2
1631091030000|2021-09-08 08:50:30|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|3
1631091060000|2021-09-08 08:51:00|9398.8|9383.8|9400.4|9385.4|9400.7|9385.7|9398.8|9383.8|0
1631091070000|2021-09-08 08:51:10|9399.9|9384.9|9401.2|9386.2|9401.2|9386.2|9399.7|9384.7|0
1631091080000|2021-09-08 08:51:20|9400.9|9385.9|9400.4|9385.4|9400.9|9385.9|9400.4|9385.4|0
1631091090000|2021-09-08 08:51:30|9400.2|9385.2|9399.7|9384.7|9400.2|9385.2|9399.7|9384.7|0
1631091130000|2021-09-08 08:52:10|||||||||1
1631091220000|2021-09-08 08:53:40|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|0
1631091250000|2021-09-08 08:54:10|9399.8|9384.8|9400|9385|9400|9385|9399.8|9384.8|0
1631091280000|2021-09-08 08:54:40|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|9399.5|9384.5|0
1631091400000|2021-09-08 08:56:40|9399.3|9384.3|9399|9384|9399.3|9384.3|9399|9384|0
1631091450000|2021-09-08 08:57:30|9398.4|9383.4|9394|9379|9398.4|9383.4|9394|9379|1
1631091460000|2021-09-08 08:57:40|9395|9380|9396|9381|9396|9381|9395|9380|0
1631091490000|2021-09-08 08:58:10|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1631091530000|2021-09-08 08:58:50|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1631091570000|2021-09-08 08:59:30|9396.6|9381.6|9397|9382|9397|9382|9396.6|9381.6|0
1631091660000|2021-09-08 09:01:00|9397.6|9382.6|9398.1|9383.1|9398.1|9383.1|9397.6|9382.6|0
1631091670000|2021-09-08 09:01:10|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1631091680000|2021-09-08 09:01:20|9398.6|9383.6|9398.8|9383.8|9398.8|9383.8|9398.6|9383.6|0
1631091830000|2021-09-08 09:03:50|9398.6|9383.6|9397.9|9382.9|9398.6|9383.6|9397.9|9382.9|11
1631091840000|2021-09-08 09:04:00|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|9398.2|9383.2|0
1631091860000|2021-09-08 09:04:20|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|9398.5|9383.5|0
1631091930000|2021-09-08 09:05:30|9399.1|9384.1|9399.5|9384.5|9399.5|9384.5|9399.1|9384.1|0
1631091940000|2021-09-08 09:05:40|||||||||4
1631091950000|2021-09-08 09:05:50|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1631091970000|2021-09-08 09:06:10|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|9397.8|9382.8|2
1631092110000|2021-09-08 09:08:30|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1631092180000|2021-09-08 09:09:40|9399.5|9384.5|9399.8|9384.8|9399.8|9384.8|9399.5|9384.5|2
1631092190000|2021-09-08 09:09:50|9400.4|9385.4|9400.1|9385.1|9400.4|9385.4|9400.1|9385.1|0
1631092200000|2021-09-08 09:10:00|9402.9|9387.9|9405.2|9390.2|9405.2|9390.2|9402.9|9387.9|3
1631092210000|2021-09-08 09:10:10|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1631092260000|2021-09-08 09:11:00|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1631092370000|2021-09-08 09:12:50|9404.3|9389.3|9403.8|9388.8|9404.3|9389.3|9403.8|9388.8|0
1631092400000|2021-09-08 09:13:20|9403.5|9388.5|9403.3|9388.3|9403.5|9388.5|9403.3|9388.3|0
1631092440000|2021-09-08 09:14:00|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|1
1631092470000|2021-09-08 09:14:30|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|4
1631092670000|2021-09-08 09:17:50|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|9400.8|9385.8|0
1631092700000|2021-09-08 09:18:20|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|0
1631092740000|2021-09-08 09:19:00|9400.1|9385.1|9399.6|9384.6|9400.1|9385.1|9399.5|9384.5|1
1631092750000|2021-09-08 09:19:10|9399.3|9384.3|9399|9384|9399.3|9384.3|9399|9384|0
1631092770000|2021-09-08 09:19:30|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1631092890000|2021-09-08 09:21:30|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|2
1631092900000|2021-09-08 09:21:40|9403.3|9388.3|9403|9388|9403.3|9388.3|9402.8|9387.8|0
1631092920000|2021-09-08 09:22:00|9402.8|9387.8|9403.3|9388.3|9403.3|9388.3|9402.8|9387.8|0
1631092980000|2021-09-08 09:23:00|9404.2|9389.2|9405.6|9390.6|9405.6|9390.6|9404.2|9389.2|0
1631092990000|2021-09-08 09:23:10|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|9405.8|9390.8|0
1631093040000|2021-09-08 09:24:00|9406.1|9391.1|9406.3|9391.3|9406.3|9391.3|9406.1|9391.1|0
1631093100000|2021-09-08 09:25:00|9406.6|9391.6|9408.3|9393.3|9408.3|9393.3|9406.6|9391.6|1
1631093110000|2021-09-08 09:25:10|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|5
1631093160000|2021-09-08 09:26:00|9410.2|9395.2|9413.9|9398.9|9413.9|9398.9|9410.2|9395.2|3
1631093200000|2021-09-08 09:26:40|9413.5|9398.5|9411.3|9396.3|9413.5|9398.5|9411.3|9396.3|1
1631093210000|2021-09-08 09:26:50|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|2
1631093220000|2021-09-08 09:27:00|9412.4|9397.4|9412.1|9397.1|9412.4|9397.4|9411.1|9396.1|2
1631093280000|2021-09-08 09:28:00|9411.8|9396.8|9411.9|9396.9|9411.9|9396.9|9411.3|9396.3|0
1631093290000|2021-09-08 09:28:10|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|0
1631093340000|2021-09-08 09:29:00|9411.5|9396.5|9411.8|9396.8|9411.8|9396.8|9411.3|9396.3|0
1631093400000|2021-09-08 09:30:00|9411.5|9396.5|9411.8|9396.8|9411.8|9396.8|9411.3|9396.3|0
1631093410000|2021-09-08 09:30:10|9411.6|9396.6|9412.1|9397.1|9412.1|9397.1|9411.6|9396.6|0
1631093460000|2021-09-08 09:31:00|9412.7|9397.7|9412.9|9397.9|9412.9|9397.9|9412.7|9397.7|0
1631093520000|2021-09-08 09:32:00|9413.2|9398.2|9411.6|9396.6|9413.4|9398.4|9411.6|9396.6|1
1631093530000|2021-09-08 09:32:10|9411.3|9396.3|9411.7|9396.7|9411.7|9396.7|9411.1|9396.1|2
1631093550000|2021-09-08 09:32:30|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1631093580000|2021-09-08 09:33:00|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|2
1631093600000|2021-09-08 09:33:20|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1631093720000|2021-09-08 09:35:20|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|2
1631093790000|2021-09-08 09:36:30|9409.2|9394.2|9409.2|9394.2|9409.7|9394.7|9409.2|9394.2|5
1631093800000|2021-09-08 09:36:40|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1631093870000|2021-09-08 09:37:50|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|9410.1|9395.1|0
1631093910000|2021-09-08 09:38:30|9411.6|9396.6|9411.1|9396.1|9411.6|9396.6|9411.1|9396.1|0
1631093920000|2021-09-08 09:38:40|9410.9|9395.9|9410.6|9395.6|9410.9|9395.9|9410.6|9395.6|0
1631094000000|2021-09-08 09:40:00|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|0
1631094030000|2021-09-08 09:40:30|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1631094190000|2021-09-08 09:43:10|9415.8|9400.8|9417.2|9402.2|9417.2|9402.2|9415.8|9400.8|6
1631094200000|2021-09-08 09:43:20|9418.1|9403.1|9417.6|9402.6|9418.1|9403.1|9417.6|9402.6|1
1631094250000|2021-09-08 09:44:10|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|0
1631094370000|2021-09-08 09:46:10|||||||||4
1631094390000|2021-09-08 09:46:30|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|0
1631094520000|2021-09-08 09:48:40|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|1
1631094570000|2021-09-08 09:49:30|||||||||1
1631094580000|2021-09-08 09:49:40|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|0
1631094600000|2021-09-08 09:50:00|||||||||1
1631094700000|2021-09-08 09:51:40|||||||||1
1631094740000|2021-09-08 09:52:20|9417.1|9402.1|9417.6|9402.6|9417.6|9402.6|9417.1|9402.1|1
1631094790000|2021-09-08 09:53:10|||||||||1
1631094830000|2021-09-08 09:53:50|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|3
1631094840000|2021-09-08 09:54:00|9419.3|9404.3|9419.6|9404.6|9419.6|9404.6|9419.3|9404.3|1
1631094850000|2021-09-08 09:54:10|9419.3|9404.3|9418.8|9403.8|9419.3|9404.3|9418.8|9403.8|1
1631094860000|2021-09-08 09:54:20|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|1
1631094870000|2021-09-08 09:54:30|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|0
1631094880000|2021-09-08 09:54:40|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|0
1631094890000|2021-09-08 09:54:50|9418.1|9403.1|9417.8|9402.8|9418.3|9403.3|9417.8|9402.8|2
1631095000000|2021-09-08 09:56:40|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|0
1631095030000|2021-09-08 09:57:10|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|9417.6|9402.6|0
1631095180000|2021-09-08 09:59:40|9417.3|9402.3|9417.1|9402.1|9417.3|9402.3|9417.1|9402.1|0
1631095280000|2021-09-08 10:01:20|||||||||1
1631095290000|2021-09-08 10:01:30|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|9418.1|9403.1|1
1631095310000|2021-09-08 10:01:50|9424.3|9409.3|9436.2|9421.2|9436.2|9421.2|9424.3|9409.3|112
1631095320000|2021-09-08 10:02:00|9432.9|9417.9|9438.3|9423.3|9439.3|9424.3|9432.9|9417.9|21
1631095330000|2021-09-08 10:02:10|9438.1|9423.1|9434.1|9419.1|9438.1|9423.1|9433.6|9418.6|1
1631095340000|2021-09-08 10:02:20|9433.3|9418.3|9433.6|9418.6|9433.6|9418.6|9432.6|9417.6|1
1631095350000|2021-09-08 10:02:30|9432.6|9417.6|9432.3|9417.3|9432.6|9417.6|9431.1|9416.1|2
1631095360000|2021-09-08 10:02:40|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|9431.1|9416.1|0
1631095370000|2021-09-08 10:02:50|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9431.6|9416.6|1
1631095380000|2021-09-08 10:03:00|9432.3|9417.3|9432.6|9417.6|9432.6|9417.6|9430.6|9415.6|5
1631095390000|2021-09-08 10:03:10|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9431.6|9416.6|0
1631095400000|2021-09-08 10:03:20|9432.8|9417.8|9431.3|9416.3|9432.8|9417.8|9429.8|9414.8|1
1631095410000|2021-09-08 10:03:30|9430.8|9415.8|9431.3|9416.3|9431.3|9416.3|9429.8|9414.8|1
1631095420000|2021-09-08 10:03:40|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9429.8|9414.8|0
1631095430000|2021-09-08 10:03:50|9430.3|9415.3|9431.3|9416.3|9431.3|9416.3|9430.3|9415.3|1
1631095440000|2021-09-08 10:04:00|9431.8|9416.8|9431.3|9416.3|9431.8|9416.8|9430.6|9415.6|0
1631095450000|2021-09-08 10:04:10|9431.1|9416.1|9431.1|9416.1|9431.1|9416.1|9430.6|9415.6|0
1631095460000|2021-09-08 10:04:20|9431.3|9416.3|9430.8|9415.8|9431.3|9416.3|9430.3|9415.3|0
1631095470000|2021-09-08 10:04:30|9431.3|9416.3|9430.6|9415.6|9431.3|9416.3|9430.6|9415.6|0
1631095480000|2021-09-08 10:04:40|9431.3|9416.3|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1631095490000|2021-09-08 10:04:50|9430.9|9415.9|9430.6|9415.6|9431.3|9416.3|9430.6|9415.6|0
1631095500000|2021-09-08 10:05:00|9430.8|9415.8|9430.6|9415.6|9431.8|9416.8|9430.6|9415.6|0
1631095510000|2021-09-08 10:05:10|9431.3|9416.3|9430.8|9415.8|9431.3|9416.3|9430.3|9415.3|0
1631095520000|2021-09-08 10:05:20|9431.1|9416.1|9430.6|9415.6|9431.3|9416.3|9430.6|9415.6|0
1631095530000|2021-09-08 10:05:30|9430.8|9415.8|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1631095540000|2021-09-08 10:05:40|9430.9|9415.9|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1631095550000|2021-09-08 10:05:50|9430.9|9415.9|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1631095560000|2021-09-08 10:06:00|9430.9|9415.9|9430.3|9415.3|9430.9|9415.9|9430.3|9415.3|0
1631095570000|2021-09-08 10:06:10|9430.6|9415.6|9430.3|9415.3|9431.3|9416.3|9430.3|9415.3|0
1631095580000|2021-09-08 10:06:20|9430.9|9415.9|9430.8|9415.8|9431.3|9416.3|9430.3|9415.3|0
1631095590000|2021-09-08 10:06:30|9431.3|9416.3|9430.6|9415.6|9431.3|9416.3|9430.6|9415.6|0
1631095600000|2021-09-08 10:06:40|9430.8|9415.8|9430.3|9415.3|9430.8|9415.8|9430.3|9415.3|0
1631095610000|2021-09-08 10:06:50|9430.8|9415.8|9430.3|9415.3|9430.8|9415.8|9430.3|9415.3|0
1631095620000|2021-09-08 10:07:00|9430.8|9415.8|9430.3|9415.3|9430.8|9415.8|9430|9415|1
1631095630000|2021-09-08 10:07:10|9430.8|9415.8|9430.1|9415.1|9430.8|9415.8|9429.8|9414.8|0
1631095640000|2021-09-08 10:07:20|9430.6|9415.6|9430.3|9415.3|9430.8|9415.8|9430|9415|0
1631095650000|2021-09-08 10:07:30|9429.8|9414.8|9429.5|9414.5|9429.8|9414.8|9429.5|9414.5|0
1631095660000|2021-09-08 10:07:40|9429.6|9414.6|9429|9414|9429.8|9414.8|9429|9414|0
1631095670000|2021-09-08 10:07:50|9429.8|9414.8|9428.8|9413.8|9429.8|9414.8|9428.8|9413.8|0
1631095680000|2021-09-08 10:08:00|9429.4|9414.4|9428.8|9413.8|9429.8|9414.8|9428.8|9413.8|0
1631095690000|2021-09-08 10:08:10|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|0
1631095700000|2021-09-08 10:08:20|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095710000|2021-09-08 10:08:30|9429|9414|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|1
1631095720000|2021-09-08 10:08:40|9429|9414|9429.1|9414.1|9429.1|9414.1|9428.3|9413.3|0
1631095730000|2021-09-08 10:08:50|9429|9414|9429.1|9414.1|9429.1|9414.1|9428.5|9413.5|0
1631095740000|2021-09-08 10:09:00|9429.3|9414.3|9428.8|9413.8|9429.3|9414.3|9428.3|9413.3|0
1631095750000|2021-09-08 10:09:10|9429.1|9414.1|9429.3|9414.3|9429.3|9414.3|9429.1|9414.1|0
1631095760000|2021-09-08 10:09:20|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.3|9413.3|0
1631095770000|2021-09-08 10:09:30|9429|9414|9429.1|9414.1|9429.1|9414.1|9428.5|9413.5|0
1631095780000|2021-09-08 10:09:40|9429|9414|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095790000|2021-09-08 10:09:50|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095800000|2021-09-08 10:10:00|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095810000|2021-09-08 10:10:10|9429|9414|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095820000|2021-09-08 10:10:20|9429.1|9414.1|9430.3|9415.3|9430.3|9415.3|9429.1|9414.1|1
1631095830000|2021-09-08 10:10:30|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|9428.8|9413.8|0
1631095840000|2021-09-08 10:10:40|9430.1|9415.1|9429.3|9414.3|9430.3|9415.3|9428.8|9413.8|0
1631095850000|2021-09-08 10:10:50|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095860000|2021-09-08 10:11:00|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095870000|2021-09-08 10:11:10|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095880000|2021-09-08 10:11:20|9428.8|9413.8|9429.1|9414.1|9429.1|9414.1|9428.6|9413.6|0
1631095890000|2021-09-08 10:11:30|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095900000|2021-09-08 10:11:40|9429|9414|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095910000|2021-09-08 10:11:50|9428.8|9413.8|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095920000|2021-09-08 10:12:00|9429|9414|9428.8|9413.8|9429|9414|9428.8|9413.8|0
1631095930000|2021-09-08 10:12:10|9429.1|9414.1|9428.8|9413.8|9429.3|9414.3|9428.8|9413.8|0
1631095940000|2021-09-08 10:12:20|9429.1|9414.1|9429.3|9414.3|9429.3|9414.3|9428.8|9413.8|0
1631095950000|2021-09-08 10:12:30|9429.8|9414.8|9429.8|9414.8|9430.5|9415.5|9429.8|9414.8|2
1631095960000|2021-09-08 10:12:40|9430.3|9415.3|9430|9415|9430.5|9415.5|9430|9415|0
1631095970000|2021-09-08 10:12:50|9429.8|9414.8|9429.8|9414.8|9430.1|9415.1|9429.8|9414.8|0
1631095980000|2021-09-08 10:13:00|9430.3|9415.3|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1631095990000|2021-09-08 10:13:10|9430.3|9415.3|9429.8|9414.8|9430.5|9415.5|9429.8|9414.8|0
1631096000000|2021-09-08 10:13:20|9430.1|9415.1|9430.3|9415.3|9430.3|9415.3|9430.1|9415.1|0
1631096010000|2021-09-08 10:13:30|9430.8|9415.8|9429.8|9414.8|9430.8|9415.8|9429.8|9414.8|0
1631096020000|2021-09-08 10:13:40|9430.3|9415.3|9430|9415|9430.8|9415.8|9430|9415|0
1631096030000|2021-09-08 10:13:50|9430.3|9415.3|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1631096040000|2021-09-08 10:14:00|9430.1|9415.1|9430.3|9415.3|9430.3|9415.3|9430.1|9415.1|0
1631096050000|2021-09-08 10:14:10|9429.8|9414.8|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1631096060000|2021-09-08 10:14:20|9430.3|9415.3|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1631096070000|2021-09-08 10:14:30|9430.1|9415.1|9430.3|9415.3|9430.3|9415.3|9430.1|9415.1|0
1631096080000|2021-09-08 10:14:40|9430|9415|9429.8|9414.8|9430.3|9415.3|9429.8|9414.8|0
1631096090000|2021-09-08 10:14:50|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|0
1631096100000|2021-09-08 10:15:00|9430.5|9415.5|9430.3|9415.3|9430.5|9415.5|9430.3|9415.3|0
1631096110000|2021-09-08 10:15:10|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|0
1631096120000|2021-09-08 10:15:20|9430.5|9415.5|9430.3|9415.3|9430.5|9415.5|9429.8|9414.8|0
1631096130000|2021-09-08 10:15:30|9430.5|9415.5|9430.3|9415.3|9430.5|9415.5|9430|9415|0
1631096140000|2021-09-08 10:15:40|9429.8|9414.8|9430.8|9415.8|9430.8|9415.8|9429.8|9414.8|0
1631096150000|2021-09-08 10:15:50|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1631096160000|2021-09-08 10:16:00|9430.5|9415.5|9430.3|9415.3|9430.5|9415.5|9429.8|9414.8|0
1631096170000|2021-09-08 10:16:10|9430|9415|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1631096180000|2021-09-08 10:16:20|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1631096190000|2021-09-08 10:16:30|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1631096200000|2021-09-08 10:16:40|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.3|9414.3|0
1631096210000|2021-09-08 10:16:50|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429|9414|0
1631096220000|2021-09-08 10:17:00|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.5|9414.5|0
1631096230000|2021-09-08 10:17:10|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.8|9414.8|0
1631096240000|2021-09-08 10:17:20|9429.8|9414.8|9430.3|9415.3|9430.3|9415.3|9429.3|9414.3|0
1631096250000|2021-09-08 10:17:30|9429.8|9414.8|9429.8|9414.8|9429.8|9414.8|9429.5|9414.5|0
1631096260000|2021-09-08 10:17:40|9429.5|9414.5|9430.3|9415.3|9430.3|9415.3|9429.3|9414.3|0
1631096270000|2021-09-08 10:17:50|9429.3|9414.3|9430.1|9415.1|9430.1|9415.1|9428.8|9413.8|0
1631096280000|2021-09-08 10:18:00|9430.3|9415.3|9429.8|9414.8|9430.3|9415.3|9428.8|9413.8|0
1631096290000|2021-09-08 10:18:10|9429.5|9414.5|9429.8|9414.8|9429.8|9414.8|9428.8|9413.8|0
1631096300000|2021-09-08 10:18:20|9429.3|9414.3|9429.8|9414.8|9429.8|9414.8|9428.8|9413.8|0
1631096310000|2021-09-08 10:18:30|9429.3|9414.3|9429.8|9414.8|9429.8|9414.8|9428.8|9413.8|0
1631096320000|2021-09-08 10:18:40|9429.5|9414.5|9429.8|9414.8|9429.8|9414.8|9429.3|9414.3|0
1631096330000|2021-09-08 10:18:50|9429.3|9414.3|9429.6|9414.6|9429.6|9414.6|9428.8|9413.8|0
1631096340000|2021-09-08 10:19:00|9429.8|9414.8|9429.3|9414.3|9429.8|9414.8|9428.8|9413.8|0
1631096350000|2021-09-08 10:19:10|9429.8|9414.8|9429.3|9414.3|9429.8|9414.8|9429|9414|0
1631096360000|2021-09-08 10:19:20|9429.8|9414.8|9429|9414|9429.8|9414.8|9429|9414|0
1631096370000|2021-09-08 10:19:30|9428.8|9413.8|9429|9414|9429.8|9414.8|9428.8|9413.8|0
1631096380000|2021-09-08 10:19:40|9429.1|9414.1|9429|9414|9429.8|9414.8|9429|9414|0
1631096390000|2021-09-08 10:19:50|9429.1|9414.1|9429.3|9414.3|9429.6|9414.6|9428.8|9413.8|1
1631096400000|2021-09-08 10:20:00|9429.6|9414.6|9429|9414|9430.3|9415.3|9428.8|9413.8|5
1631096410000|2021-09-08 10:20:10|9429.8|9414.8|9429|9414|9429.8|9414.8|9429|9414|0
1631096420000|2021-09-08 10:20:20|9429.1|9414.1|9428.8|9413.8|9429.8|9414.8|9428.8|9413.8|0
1631096430000|2021-09-08 10:20:30|9429.4|9414.4|9428.8|9413.8|9429.8|9414.8|9428.8|9413.8|2
1631096440000|2021-09-08 10:20:40|9429.1|9414.1|9428.8|9413.8|9429.3|9414.3|9428.8|9413.8|0
1631096450000|2021-09-08 10:20:50|9429.1|9414.1|9428.3|9413.3|9429.3|9414.3|9428.3|9413.3|0
1631096460000|2021-09-08 10:21:00|9428.1|9413.1|9429.1|9414.1|9429.1|9414.1|9428.1|9413.1|1
1631096470000|2021-09-08 10:21:10|9429.4|9414.4|9431|9416|9431|9416|9429.1|9414.1|7
1631096480000|2021-09-08 10:21:20|9430.5|9415.5|9430.3|9415.3|9431|9416|9429.3|9414.3|3
1631096490000|2021-09-08 10:21:30|9429.8|9414.8|9431|9416|9431|9416|9429.8|9414.8|1
1631096500000|2021-09-08 10:21:40|||||||||5
1631096510000|2021-09-08 10:21:50|||||||||4
1631096520000|2021-09-08 10:22:00|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|0
1631096530000|2021-09-08 10:22:10|9432.3|9417.3|9432|9417|9432.8|9417.8|9432|9417|4
1631096540000|2021-09-08 10:22:20|9432.8|9417.8|9432.3|9417.3|9432.8|9417.8|9432.3|9417.3|4
1631096550000|2021-09-08 10:22:30|9432.5|9417.5|9432.7|9417.7|9433.2|9418.2|9432.5|9417.5|6
1631096560000|2021-09-08 10:22:40|9433.2|9418.2|9433.5|9418.5|9434|9419|9433.1|9418.1|12
1631096570000|2021-09-08 10:22:50|9433.8|9418.8|9433.8|9418.8|9434.3|9419.3|9433.6|9418.6|4
1631096580000|2021-09-08 10:23:00|9434|9419|9433.6|9418.6|9434.5|9419.5|9433.6|9418.6|9
1631096600000|2021-09-08 10:23:20|9433.4|9418.4|9433.6|9418.6|9434.6|9419.6|9433.4|9418.4|5
1631096610000|2021-09-08 10:23:30|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|0
1631096620000|2021-09-08 10:23:40|||||||||1
1631096630000|2021-09-08 10:23:50|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|1
1631096640000|2021-09-08 10:24:00|9437.9|9422.9|9437.6|9422.6|9438.1|9423.1|9434.8|9419.8|12
1631096650000|2021-09-08 10:24:10|9434.2|9419.2|9434.7|9419.7|9438.6|9423.6|9434.2|9419.2|4
1631096660000|2021-09-08 10:24:20|9433.7|9418.7|9433.9|9418.9|9434.7|9419.7|9433.7|9418.7|0
1631096670000|2021-09-08 10:24:30|9433.7|9418.7|9433.2|9418.2|9434.7|9419.7|9433.2|9418.2|0
1631096680000|2021-09-08 10:24:40|9432.7|9417.7|9432.9|9417.9|9433.7|9418.7|9432.7|9417.7|0
1631096690000|2021-09-08 10:24:50|9433.7|9418.7|9434.9|9419.9|9435.1|9420.1|9433.7|9418.7|27
1631096700000|2021-09-08 10:25:00|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9
1631096710000|2021-09-08 10:25:10|9435.5|9420.5|9434.9|9419.9|9435.5|9420.5|9434.9|9419.9|0
1631096750000|2021-09-08 10:25:50|||||||||1
1631096760000|2021-09-08 10:26:00|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|0
1631096770000|2021-09-08 10:26:10|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|10
1631096790000|2021-09-08 10:26:30|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.7|9418.7|2
1631096800000|2021-09-08 10:26:40|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|1
1631096820000|2021-09-08 10:27:00|9433.7|9418.7|9431.2|9416.2|9433.7|9418.7|9431.2|9416.2|1
1631096840000|2021-09-08 10:27:20|9429.7|9414.7|9431.2|9416.2|9431.7|9416.7|9429.7|9414.7|3
1631096860000|2021-09-08 10:27:40|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|9431.2|9416.2|7
1631096870000|2021-09-08 10:27:50|9431.2|9416.2|9430.2|9415.2|9431.2|9416.2|9430.2|9415.2|14
1631096880000|2021-09-08 10:28:00|9430|9415|9430.7|9415.7|9430.7|9415.7|9430|9415|1
1631096890000|2021-09-08 10:28:10|9430.9|9415.9|9430.5|9415.5|9430.9|9415.9|9430.5|9415.5|3
1631096910000|2021-09-08 10:28:30|9430.2|9415.2|9430|9415|9430.2|9415.2|9430|9415|0
1631096920000|2021-09-08 10:28:40|9429.7|9414.7|9430.5|9415.5|9430.5|9415.5|9429.7|9414.7|1
1631096930000|2021-09-08 10:28:50|9430.9|9415.9|9431.5|9416.5|9431.5|9416.5|9430.9|9415.9|1
1631096940000|2021-09-08 10:29:00|9431.2|9416.2|9431|9416|9431.2|9416.2|9431|9416|0
1631096950000|2021-09-08 10:29:10|||||||||1
1631097020000|2021-09-08 10:30:20|9431.2|9416.2|9431.5|9416.5|9431.5|9416.5|9431.2|9416.2|0
1631097090000|2021-09-08 10:31:30|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|0
1631097100000|2021-09-08 10:31:40|9433.2|9418.2|9434.6|9419.6|9434.6|9419.6|9433.2|9418.2|2
1631097120000|2021-09-08 10:32:00|9433.5|9418.5|9433.2|9418.2|9433.5|9418.5|9432.7|9417.7|18
1631097130000|2021-09-08 10:32:10|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|0
1631097150000|2021-09-08 10:32:30|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|0
1631097210000|2021-09-08 10:33:30|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|9432.4|9417.4|0
1631097290000|2021-09-08 10:34:50|9433.1|9418.1|9432.9|9417.9|9433.1|9418.1|9432.9|9417.9|1
1631097300000|2021-09-08 10:35:00|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|1
1631097310000|2021-09-08 10:35:10|9437|9422|9437|9422|9437|9422|9437|9422|18
1631097320000|2021-09-08 10:35:20|9438|9423|9439.7|9424.7|9440.3|9425.3|9438|9423|8
1631097330000|2021-09-08 10:35:30|9439.9|9424.9|9440.2|9425.2|9440.6|9425.6|9439.9|9424.9|5
1631097340000|2021-09-08 10:35:40|9439.8|9424.8|9439.2|9424.2|9440|9425|9438.1|9423.1|84
1631097350000|2021-09-08 10:35:50|9439.7|9424.7|9439.5|9424.5|9439.7|9424.7|9439.2|9424.2|0
1631097360000|2021-09-08 10:36:00|9439.7|9424.7|9439.5|9424.5|9440|9425|9439.5|9424.5|1
1631097370000|2021-09-08 10:36:10|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|0
1631097390000|2021-09-08 10:36:30|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|0
1631097400000|2021-09-08 10:36:40|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|1
1631097420000|2021-09-08 10:37:00|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|9439.5|9424.5|0
1631097430000|2021-09-08 10:37:10|||||||||1
1631097460000|2021-09-08 10:37:40|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|9439.3|9424.3|0
1631097470000|2021-09-08 10:37:50|9437.6|9422.6|9437.6|9422.6|9437.6|9422.6|9437.6|9422.6|1
1631097480000|2021-09-08 10:38:00|9436.8|9421.8|9436.3|9421.3|9436.8|9421.8|9436.3|9421.3|1
1631097490000|2021-09-08 10:38:10|9436|9421|9435.8|9420.8|9436|9421|9435.8|9420.8|0
1631097520000|2021-09-08 10:38:40|||||||||1
1631097540000|2021-09-08 10:39:00|9434.8|9419.8|9433.8|9418.8|9434.8|9419.8|9433.8|9418.8|0
1631097560000|2021-09-08 10:39:20|9434.3|9419.3|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|0
1631097580000|2021-09-08 10:39:40|9434.3|9419.3|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|0
1631097600000|2021-09-08 10:40:00|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9433.8|9418.8|1
1631097610000|2021-09-08 10:40:10|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1631097640000|2021-09-08 10:40:40|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|0
1631097670000|2021-09-08 10:41:10|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|0
1631097700000|2021-09-08 10:41:40|9434.5|9419.5|9442|9427|9442|9427|9434.5|9419.5|25
1631097710000|2021-09-08 10:41:50|9442.3|9427.3|9442.5|9427.5|9442.5|9427.5|9442.3|9427.3|0
1631097720000|2021-09-08 10:42:00|9443.1|9428.1|9443.5|9428.5|9443.5|9428.5|9443.1|9428.1|0
1631097740000|2021-09-08 10:42:20|9444|9429|9444|9429|9444|9429|9444|9429|3
1631097760000|2021-09-08 10:42:40|9443.7|9428.7|9443.5|9428.5|9443.7|9428.7|9443.5|9428.5|0
1631097780000|2021-09-08 10:43:00|9444.1|9429.1|9444|9429|9445|9430|9444|9429|3
1631097800000|2021-09-08 10:43:20|||||||||1
1631097810000|2021-09-08 10:43:30|||||||||1
1631097820000|2021-09-08 10:43:40|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|1
1631097840000|2021-09-08 10:44:00|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|0
1631097850000|2021-09-08 10:44:10|9444|9429|9444|9429|9444|9429|9444|9429|9
1631097860000|2021-09-08 10:44:20|9444.3|9429.3|9444.5|9429.5|9444.5|9429.5|9444.3|9429.3|0
1631097900000|2021-09-08 10:45:00|9444.2|9429.2|9444|9429|9444.2|9429.2|9444|9429|0
1631097930000|2021-09-08 10:45:30|9443.5|9428.5|9443.5|9428.5|9443.5|9428.5|9443.5|9428.5|0
1631097980000|2021-09-08 10:46:20|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|2
1631098030000|2021-09-08 10:47:10|9443.9|9428.9|9443.5|9428.5|9443.9|9428.9|9443.5|9428.5|0
1631098070000|2021-09-08 10:47:50|9444.2|9429.2|9444.5|9429.5|9444.5|9429.5|9444.2|9429.2|2
1631098080000|2021-09-08 10:48:00|9444.7|9429.7|9444.8|9429.8|9445.3|9430.3|9444.7|9429.7|23
1631098110000|2021-09-08 10:48:30|9445|9430|9445.3|9430.3|9445.3|9430.3|9445|9430|2
1631098140000|2021-09-08 10:49:00|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|9445.9|9430.9|1
1631098150000|2021-09-08 10:49:10|9446.2|9431.2|9446.4|9431.4|9446.4|9431.4|9446.2|9431.2|0
1631098160000|2021-09-08 10:49:20|9446.7|9431.7|9446.9|9431.9|9446.9|9431.9|9445.4|9430.4|4
1631098170000|2021-09-08 10:49:30|9447.2|9432.2|9446.9|9431.9|9447.4|9432.4|9446.4|9431.4|2
1631098210000|2021-09-08 10:50:10|9447.9|9432.9|9448.5|9433.5|9448.5|9433.5|9447.9|9432.9|4
1631098220000|2021-09-08 10:50:20|9447.9|9432.9|9447.5|9432.5|9447.9|9432.9|9447.5|9432.5|0
1631098260000|2021-09-08 10:51:00|9446.9|9431.9|9448.5|9433.5|9448.5|9433.5|9446.9|9431.9|3
1631098300000|2021-09-08 10:51:40|9448|9433|9448|9433|9448|9433|9448|9433|0
1631098310000|2021-09-08 10:51:50|9447|9432|9445.7|9430.7|9447|9432|9444.5|9429.5|5
1631098320000|2021-09-08 10:52:00|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1631098380000|2021-09-08 10:53:00|9446.8|9431.8|9446.5|9431.5|9447|9432|9446.5|9431.5|1
1631098390000|2021-09-08 10:53:10|9446.8|9431.8|9447|9432|9447|9432|9446.8|9431.8|0
1631098430000|2021-09-08 10:53:50|||||||||5
1631098510000|2021-09-08 10:55:10|9446.5|9431.5|9447|9432|9447|9432|9446.5|9431.5|0
1631098520000|2021-09-08 10:55:20|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|0
1631098540000|2021-09-08 10:55:40|9447|9432|9447|9432|9447|9432|9447|9432|0
1631098570000|2021-09-08 10:56:10|9446.8|9431.8|9447|9432|9447|9432|9446.8|9431.8|2
1631098600000|2021-09-08 10:56:40|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|0
1631098610000|2021-09-08 10:56:50|9447.8|9432.8|9448.2|9433.2|9448.2|9433.2|9447.8|9432.8|0
1631098640000|2021-09-08 10:57:20|9447.4|9432.4|9446.9|9431.9|9447.4|9432.4|9446.7|9431.7|8
1631098650000|2021-09-08 10:57:30|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|9447.2|9432.2|5
1631098660000|2021-09-08 10:57:40|9446.7|9431.7|9447.4|9432.4|9447.4|9432.4|9446.7|9431.7|10
1631098670000|2021-09-08 10:57:50|9447.1|9432.1|9446.9|9431.9|9447.1|9432.1|9446.9|9431.9|0
1631098690000|2021-09-08 10:58:10|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|0
1631098710000|2021-09-08 10:58:30|9447.6|9432.6|9448.6|9433.6|9448.6|9433.6|9447.6|9432.6|0
1631098740000|2021-09-08 10:59:00|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1631098770000|2021-09-08 10:59:30|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|0
1631098840000|2021-09-08 11:00:40|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|6
1631098850000|2021-09-08 11:00:50|9446.6|9431.6|9445.6|9430.6|9446.6|9431.6|9445.6|9430.6|22
1631098860000|2021-09-08 11:01:00|9446.1|9431.1|9445.6|9430.6|9446.1|9431.1|9445.6|9430.6|1
1631098870000|2021-09-08 11:01:10|9445.4|9430.4|9444.9|9429.9|9445.4|9430.4|9444.9|9429.9|1
1631098900000|2021-09-08 11:01:40|||||||||2
1631098920000|2021-09-08 11:02:00|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|9444.6|9429.6|1
1631098930000|2021-09-08 11:02:10|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1631098960000|2021-09-08 11:02:40|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|3
1631098970000|2021-09-08 11:02:50|9443.7|9428.7|9443.1|9428.1|9443.7|9428.7|9442.7|9427.7|35
1631098980000|2021-09-08 11:03:00|9442.9|9427.9|9442.7|9427.7|9442.9|9427.9|9442.7|9427.7|2
1631098990000|2021-09-08 11:03:10|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|9442.9|9427.9|0
1631099020000|2021-09-08 11:03:40|9442.1|9427.1|9441.4|9426.4|9442.1|9427.1|9441.1|9426.1|1
1631099040000|2021-09-08 11:04:00|||||||||1
1631099070000|2021-09-08 11:04:30|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|9441.6|9426.6|3
1631099100000|2021-09-08 11:05:00|9441.9|9426.9|9443.6|9428.6|9443.6|9428.6|9441.6|9426.6|2
1631099110000|2021-09-08 11:05:10|9442.7|9427.7|9441.9|9426.9|9442.7|9427.7|9441.6|9426.6|1
1631099120000|2021-09-08 11:05:20|9444.1|9429.1|9445.2|9430.2|9445.2|9430.2|9444.1|9429.1|2
1631099130000|2021-09-08 11:05:30|9445.4|9430.4|9445.2|9430.2|9445.4|9430.4|9445.2|9430.2|2
1631099300000|2021-09-08 11:08:20|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|9444.7|9429.7|0
1631099310000|2021-09-08 11:08:30|9445.3|9430.3|9445.7|9430.7|9445.7|9430.7|9445.3|9430.3|0
1631099320000|2021-09-08 11:08:40|9445.1|9430.1|9444.7|9429.7|9445.1|9430.1|9444.7|9429.7|1
1631099350000|2021-09-08 11:09:10|9445.2|9430.2|9445.2|9430.2|9445.2|9430.2|9445.2|9430.2|1
1631099360000|2021-09-08 11:09:20|9445.5|9430.5|9445.5|9430.5|9445.5|9430.5|9445.5|9430.5|1
1631099370000|2021-09-08 11:09:30|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|0
1631099520000|2021-09-08 11:12:00|9445.5|9430.5|9446.7|9431.7|9446.7|9431.7|9445.2|9430.2|2
1631099550000|2021-09-08 11:12:30|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|9446.5|9431.5|0
1631099590000|2021-09-08 11:13:10|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|0
1631099600000|2021-09-08 11:13:20|9447|9432|9450.6|9435.6|9450.6|9435.6|9447|9432|28
1631099620000|2021-09-08 11:13:40|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|9450.8|9435.8|0
1631099640000|2021-09-08 11:14:00|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|11
1631099650000|2021-09-08 11:14:10|9453.7|9438.7|9454.5|9439.5|9454.5|9439.5|9453.7|9438.7|34
1631099660000|2021-09-08 11:14:20|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9456.7|9441.7|6
1631099670000|2021-09-08 11:14:30|9458.7|9443.7|9458.4|9443.4|9458.7|9443.7|9458.4|9443.4|4
1631099680000|2021-09-08 11:14:40|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|5
1631099690000|2021-09-08 11:14:50|9459.7|9444.7|9460.8|9445.8|9461.3|9446.3|9459.7|9444.7|48
1631099700000|2021-09-08 11:15:00|9460.6|9445.6|9461.1|9446.1|9462.1|9447.1|9459.1|9444.1|9
1631099710000|2021-09-08 11:15:10|9460.6|9445.6|9460.6|9445.6|9461.9|9446.9|9460.6|9445.6|0
1631099730000|2021-09-08 11:15:30|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|9460.8|9445.8|0
1631099790000|2021-09-08 11:16:30|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|0
1631099830000|2021-09-08 11:17:10|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|0
1631099860000|2021-09-08 11:17:40|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|1
1631099890000|2021-09-08 11:18:10|9460.1|9445.1|9460.3|9445.3|9460.3|9445.3|9460.1|9445.1|0
1631099900000|2021-09-08 11:18:20|9462.1|9447.1|9463.1|9448.1|9463.1|9448.1|9461.8|9446.8|3
1631099910000|2021-09-08 11:18:30|9462.1|9447.1|9464.2|9449.2|9464.2|9449.2|9462.1|9447.1|3
1631099920000|2021-09-08 11:18:40|9463.7|9448.7|9464.2|9449.2|9464.2|9449.2|9463.7|9448.7|1
1631099930000|2021-09-08 11:18:50|||||||||1
1631099940000|2021-09-08 11:19:00|9463.9|9448.9|9463.4|9448.4|9463.9|9448.9|9463.4|9448.4|4
1631099950000|2021-09-08 11:19:10|9463.7|9448.7|9463.9|9448.9|9463.9|9448.9|9463.7|9448.7|0
1631099990000|2021-09-08 11:19:50|||||||||2
1631100000000|2021-09-08 11:20:00|9463.3|9448.3|9461.1|9446.1|9463.3|9448.3|9461.1|9446.1|5
1631100010000|2021-09-08 11:20:10|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|0
1631100020000|2021-09-08 11:20:20|9461.6|9446.6|9461.8|9446.8|9461.8|9446.8|9461.6|9446.6|0
1631100030000|2021-09-08 11:20:30|9463.9|9448.9|9464.7|9449.7|9464.7|9449.7|9463.9|9448.9|3
1631100040000|2021-09-08 11:20:40|9461.9|9446.9|9462.4|9447.4|9462.4|9447.4|9461.9|9446.9|2
1631100050000|2021-09-08 11:20:50|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|9462.7|9447.7|0
1631100080000|2021-09-08 11:21:20|||||||||4
1631100130000|2021-09-08 11:22:10|9462.9|9447.9|9462.7|9447.7|9463.2|9448.2|9462.7|9447.7|0
1631100340000|2021-09-08 11:25:40|9462.2|9447.2|9458.6|9443.6|9462.2|9447.2|9458.6|9443.6|1
1631100360000|2021-09-08 11:26:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|0
1631100370000|2021-09-08 11:26:10|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1631100420000|2021-09-08 11:27:00|9458.9|9443.9|9459.4|9444.4|9459.4|9444.4|9458.9|9443.9|1
1631100430000|2021-09-08 11:27:10|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|0
1631100470000|2021-09-08 11:27:50|9459.2|9444.2|9458.6|9443.6|9459.2|9444.2|9458.6|9443.6|1
1631100550000|2021-09-08 11:29:10|9457.1|9442.1|9454.8|9439.8|9457.1|9442.1|9453.5|9438.5|9
1631100560000|2021-09-08 11:29:20|9453.8|9438.8|9454.6|9439.6|9454.6|9439.6|9453.8|9438.8|0
1631100580000|2021-09-08 11:29:40|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1631100600000|2021-09-08 11:30:00|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|0
1631100610000|2021-09-08 11:30:10|9450.8|9435.8|9454.6|9439.6|9454.6|9439.6|9450.8|9435.8|27
1631100620000|2021-09-08 11:30:20|9455.1|9440.1|9459.1|9444.1|9459.1|9444.1|9455.1|9440.1|0
1631100630000|2021-09-08 11:30:30|9459.6|9444.6|9458.6|9443.6|9459.6|9444.6|9458.6|9443.6|0
1631100660000|2021-09-08 11:31:00|||||||||1
1631100700000|2021-09-08 11:31:40|9457.6|9442.6|9457.6|9442.6|9457.6|9442.6|9457.6|9442.6|1
1631100720000|2021-09-08 11:32:00|||||||||16
1631100730000|2021-09-08 11:32:10|||||||||2
1631100740000|2021-09-08 11:32:20|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|12
1631100780000|2021-09-08 11:33:00|9459.4|9444.4|9459.6|9444.6|9459.6|9444.6|9459.4|9444.4|0
1631100820000|2021-09-08 11:33:40|9458.1|9443.1|9458.6|9443.6|9458.6|9443.6|9458.1|9443.1|3
1631100850000|2021-09-08 11:34:10|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|0
1631100900000|2021-09-08 11:35:00|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|9459.6|9444.6|0
1631100920000|2021-09-08 11:35:20|9458.9|9443.9|9460.9|9445.9|9460.9|9445.9|9458.9|9443.9|10
1631100930000|2021-09-08 11:35:30|9460.6|9445.6|9460.1|9445.1|9461.1|9446.1|9460.1|9445.1|7
1631100940000|2021-09-08 11:35:40|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|0
1631101000000|2021-09-08 11:36:40|9460.4|9445.4|9460.1|9445.1|9460.4|9445.4|9460.1|9445.1|1
1631101010000|2021-09-08 11:36:50|9460.4|9445.4|9460.6|9445.6|9460.6|9445.6|9460.4|9445.4|0
1631101040000|2021-09-08 11:37:20|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1631101050000|2021-09-08 11:37:30|9460.6|9445.6|9459.6|9444.6|9460.6|9445.6|9459.6|9444.6|1
1631101060000|2021-09-08 11:37:40|9459.1|9444.1|9460.5|9445.5|9460.5|9445.5|9459.1|9444.1|1
1631101080000|2021-09-08 11:38:00|9460.8|9445.8|9461|9446|9461|9446|9460.8|9445.8|1
1631101100000|2021-09-08 11:38:20|9461.2|9446.2|9462.1|9447.1|9462.1|9447.1|9461.2|9446.2|1
1631101130000|2021-09-08 11:38:50|9462.6|9447.6|9461.3|9446.3|9463.6|9448.6|9461.3|9446.3|1
1631101140000|2021-09-08 11:39:00|9461.8|9446.8|9462.3|9447.3|9462.3|9447.3|9461.8|9446.8|0
1631101270000|2021-09-08 11:41:10|9461.6|9446.6|9461|9446|9461.6|9446.6|9460.5|9445.5|1
1631101280000|2021-09-08 11:41:20|9459.1|9444.1|9459.6|9444.6|9459.6|9444.6|9459.1|9444.1|3
1631101290000|2021-09-08 11:41:30|9459.8|9444.8|9460.1|9445.1|9460.1|9445.1|9459.8|9444.8|2
1631101310000|2021-09-08 11:41:50|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|9459.9|9444.9|5
1631101320000|2021-09-08 11:42:00|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|0
1631101330000|2021-09-08 11:42:10|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|9460.4|9445.4|0
1631101350000|2021-09-08 11:42:30|9459.9|9444.9|9459.6|9444.6|9459.9|9444.9|9459.6|9444.6|1
1631101380000|2021-09-08 11:43:00|9460.2|9445.2|9460.6|9445.6|9460.6|9445.6|9460.2|9445.2|0
1631101390000|2021-09-08 11:43:10|9460.1|9445.1|9459.7|9444.7|9460.1|9445.1|9459.4|9444.4|6
1631101400000|2021-09-08 11:43:20|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|9459.4|9444.4|0
1631101420000|2021-09-08 11:43:40|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|9459.1|9444.1|0
1631101430000|2021-09-08 11:43:50|9458.2|9443.2|9457.7|9442.7|9458.2|9443.2|9457.7|9442.7|1
1631101450000|2021-09-08 11:44:10|9457.1|9442.1|9457|9442|9457.2|9442.2|9457|9442|92
1631101460000|2021-09-08 11:44:20|9456.4|9441.4|9452.9|9437.9|9456.4|9441.4|9452.9|9437.9|67
1631101470000|2021-09-08 11:44:30|9452.7|9437.7|9453.7|9438.7|9453.7|9438.7|9452.5|9437.5|4
1631101480000|2021-09-08 11:44:40|9453.5|9438.5|9453.3|9438.3|9453.5|9438.5|9453.1|9438.1|3
1631101490000|2021-09-08 11:44:50|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|4
1631101500000|2021-09-08 11:45:00|9452.7|9437.7|9454|9439|9454.6|9439.6|9452.7|9437.7|8
1631101510000|2021-09-08 11:45:10|9454.2|9439.2|9453.6|9438.6|9454.2|9439.2|9453.6|9438.6|69
1631101520000|2021-09-08 11:45:20|9453.4|9438.4|9453.8|9438.8|9453.8|9438.8|9453.4|9438.4|4
1631101530000|2021-09-08 11:45:30|9454|9439|9454|9439|9454|9439|9454|9439|0
1631101540000|2021-09-08 11:45:40|9454.2|9439.2|9457.3|9442.3|9458|9443|9453.6|9438.6|52
1631101550000|2021-09-08 11:45:50|9457.7|9442.7|9458|9443|9458.8|9443.8|9457.7|9442.7|27
1631101570000|2021-09-08 11:46:10|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|0
1631101580000|2021-09-08 11:46:20|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|6
1631101590000|2021-09-08 11:46:30|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|0
1631101630000|2021-09-08 11:47:10|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9
1631101640000|2021-09-08 11:47:20|||||||||7
1631101650000|2021-09-08 11:47:30|9456.5|9441.5|9458|9443|9458|9443|9456.5|9441.5|4
1631101660000|2021-09-08 11:47:40|9457.7|9442.7|9458.2|9443.2|9458.2|9443.2|9457.7|9442.7|8
1631101670000|2021-09-08 11:47:50|9457.7|9442.7|9458|9443|9458|9443|9457.7|9442.7|2
1631101680000|2021-09-08 11:48:00|9458.3|9443.3|9458.5|9443.5|9458.5|9443.5|9458.3|9443.3|26
1631101690000|2021-09-08 11:48:10|||||||||7
1631101720000|2021-09-08 11:48:40|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|0
1631101730000|2021-09-08 11:48:50|9458|9443|9455.2|9440.2|9458|9443|9455.2|9440.2|11
1631101740000|2021-09-08 11:49:00|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1631101750000|2021-09-08 11:49:10|9454.5|9439.5|9454.8|9439.8|9454.8|9439.8|9454.3|9439.3|0
1631101760000|2021-09-08 11:49:20|9455.8|9440.8|9456.3|9441.3|9456.3|9441.3|9455.8|9440.8|0
1631101790000|2021-09-08 11:49:50|9456.6|9441.6|9456.9|9441.9|9456.9|9441.9|9456.6|9441.6|2
1631101810000|2021-09-08 11:50:10|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|0
1631101820000|2021-09-08 11:50:20|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|9457.1|9442.1|1
1631101830000|2021-09-08 11:50:30|||||||||2
1631101850000|2021-09-08 11:50:50|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9456.9|9441.9|3
1631101860000|2021-09-08 11:51:00|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|4
1631101870000|2021-09-08 11:51:10|9455.9|9440.9|9455.5|9440.5|9455.9|9440.9|9454.9|9439.9|10
1631101890000|2021-09-08 11:51:30|9455.7|9440.7|9455.7|9440.7|9455.7|9440.7|9455.7|9440.7|0
1631101900000|2021-09-08 11:51:40|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|9455.5|9440.5|0
1631101910000|2021-09-08 11:51:50|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|9455.2|9440.2|0
1631101950000|2021-09-08 11:52:30|9454.8|9439.8|9455|9440|9455|9440|9454.8|9439.8|5
1631101960000|2021-09-08 11:52:40|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|9454.8|9439.8|0
1631101980000|2021-09-08 11:53:00|9454.9|9439.9|9455.4|9440.4|9455.4|9440.4|9454.9|9439.9|20
1631101990000|2021-09-08 11:53:10|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|9455.6|9440.6|3
1631102030000|2021-09-08 11:53:50|9457.6|9442.6|9456.1|9441.1|9457.6|9442.6|9456.1|9441.1|26
1631102090000|2021-09-08 11:54:50|||||||||10
1631102110000|2021-09-08 11:55:10|||||||||2
1631102120000|2021-09-08 11:55:20|9456.4|9441.4|9456.6|9441.6|9456.6|9441.6|9456.4|9441.4|0
1631102130000|2021-09-08 11:55:30|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|5
1631102140000|2021-09-08 11:55:40|9456.6|9441.6|9457.6|9442.6|9457.6|9442.6|9456.6|9441.6|15
1631102150000|2021-09-08 11:55:50|||||||||55
1631102160000|2021-09-08 11:56:00|||||||||48
1631102170000|2021-09-08 11:56:10|||||||||16
1631102180000|2021-09-08 11:56:20|||||||||23
1631102190000|2021-09-08 11:56:30|9475.3|9460.3|9474.1|9459.1|9475.3|9460.3|9473.6|9458.6|39
1631102200000|2021-09-08 11:56:40|9473.8|9458.8|9473.2|9458.2|9474.5|9459.5|9472.8|9457.8|35
1631102210000|2021-09-08 11:56:50|9471.6|9456.6|9473.1|9458.1|9473.3|9458.3|9468.9|9453.9|16
1631102220000|2021-09-08 11:57:00|9473.6|9458.6|9473.2|9458.2|9473.6|9458.6|9473.2|9458.2|3
1631102230000|2021-09-08 11:57:10|9473.4|9458.4|9474.6|9459.6|9474.6|9459.6|9473.4|9458.4|16
1631102240000|2021-09-08 11:57:20|9474|9459|9475.5|9460.5|9475.5|9460.5|9474|9459|6
1631102250000|2021-09-08 11:57:30|9475|9460|9474.5|9459.5|9475|9460|9473.6|9458.6|1
1631102270000|2021-09-08 11:57:50|9473.8|9458.8|9474.5|9459.5|9474.5|9459.5|9473.8|9458.8|1
1631102280000|2021-09-08 11:58:00|9475|9460|9474.5|9459.5|9475|9460|9473.6|9458.6|2
1631102290000|2021-09-08 11:58:10|9474.3|9459.3|9475.5|9460.5|9475.5|9460.5|9474|9459|13
1631102300000|2021-09-08 11:58:20|9476.1|9461.1|9476.2|9461.2|9476.2|9461.2|9475.7|9460.7|10
1631102310000|2021-09-08 11:58:30|||||||||1
1631102320000|2021-09-08 11:58:40|9476.4|9461.4|9476.6|9461.6|9476.9|9461.9|9476.4|9461.4|29
1631102330000|2021-09-08 11:58:50|9476.1|9461.1|9476.2|9461.2|9476.2|9461.2|9475.9|9460.9|3
1631102340000|2021-09-08 11:59:00|9476.4|9461.4|9476.4|9461.4|9476.4|9461.4|9476.4|9461.4|0
1631102360000|2021-09-08 11:59:20|9461.8|9446.8|9470.6|9455.6|9470.6|9455.6|9461.8|9446.8|14
1631102370000|2021-09-08 11:59:30|9471.3|9456.3|9473.8|9458.8|9473.8|9458.8|9471.3|9456.3|0
1631102380000|2021-09-08 11:59:40|9474.5|9459.5|9472.7|9457.7|9475|9460|9472.7|9457.7|2
1631102400000|2021-09-08 12:00:00|9472.2|9457.2|9471.1|9456.1|9472.2|9457.2|9469|9454|20
1631102410000|2021-09-08 12:00:10|9471.6|9456.6|9468.4|9453.4|9472.7|9457.7|9467|9452|31
1631102420000|2021-09-08 12:00:20|9468.7|9453.7|9469.9|9454.9|9469.9|9454.9|9468.7|9453.7|0
1631102450000|2021-09-08 12:00:50|9469.4|9454.4|9468.4|9453.4|9469.4|9454.4|9468.4|9453.4|5
1631102480000|2021-09-08 12:01:20|9468.9|9453.9|9469.2|9454.2|9469.2|9454.2|9468.9|9453.9|0
1631102490000|2021-09-08 12:01:30|9468.9|9453.9|9468.7|9453.7|9468.9|9453.9|9468.7|9453.7|0
1631102500000|2021-09-08 12:01:40|9469|9454|9469|9454|9469|9454|9469|9454|0
1631102510000|2021-09-08 12:01:50|9469.2|9454.2|9469|9454|9469.2|9454.2|9469|9454|3
1631102520000|2021-09-08 12:02:00|9469.2|9454.2|9469.2|9454.2|9469.5|9454.5|9469.2|9454.2|2
1631102530000|2021-09-08 12:02:10|9471.5|9456.5|9474.5|9459.5|9474.5|9459.5|9471.5|9456.5|4
1631102550000|2021-09-08 12:02:30|||||||||9
1631102560000|2021-09-08 12:02:40|9474.8|9459.8|9474.8|9459.8|9474.8|9459.8|9474.8|9459.8|0
1631102570000|2021-09-08 12:02:50|9475.1|9460.1|9475.3|9460.3|9475.3|9460.3|9474.8|9459.8|0
1631102580000|2021-09-08 12:03:00|9476.3|9461.3|9476.8|9461.8|9476.8|9461.8|9476.3|9461.3|13
1631102590000|2021-09-08 12:03:10|9476.5|9461.5|9480.2|9465.2|9480.2|9465.2|9476.3|9461.3|12
1631102600000|2021-09-08 12:03:20|9480.7|9465.7|9480.2|9465.2|9480.7|9465.7|9480.2|9465.2|22
1631102630000|2021-09-08 12:03:50|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|1
1631102640000|2021-09-08 12:04:00|9480.8|9465.8|9481|9466|9481|9466|9480.8|9465.8|0
1631102650000|2021-09-08 12:04:10|9481.2|9466.2|9476.9|9461.9|9481.2|9466.2|9476.9|9461.9|1
1631102670000|2021-09-08 12:04:30|9477.2|9462.2|9471.1|9456.1|9477.2|9462.2|9470.4|9455.4|31
1631102680000|2021-09-08 12:04:40|9471.4|9456.4|9471.1|9456.1|9471.6|9456.6|9471.1|9456.1|3
1631102690000|2021-09-08 12:04:50|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|9470.6|9455.6|0
1631102700000|2021-09-08 12:05:00|||||||||1
1631102730000|2021-09-08 12:05:30|9470.4|9455.4|9466.5|9451.5|9470.4|9455.4|9466.5|9451.5|12
1631102740000|2021-09-08 12:05:40|9467|9452|9467.3|9452.3|9467.3|9452.3|9466.7|9451.7|4
1631102760000|2021-09-08 12:06:00|||||||||2
1631102790000|2021-09-08 12:06:30|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|9467.1|9452.1|0
1631102800000|2021-09-08 12:06:40|||||||||1
1631102810000|2021-09-08 12:06:50|9468.1|9453.1|9462.1|9447.1|9468.1|9453.1|9461.4|9446.4|19
1631102820000|2021-09-08 12:07:00|9462.6|9447.6|9466.6|9451.6|9466.6|9451.6|9462.6|9447.6|3
1631102830000|2021-09-08 12:07:10|9465.2|9450.2|9465|9450|9465.2|9450.2|9465|9450|3
1631102840000|2021-09-08 12:07:20|9462.3|9447.3|9462.6|9447.6|9462.6|9447.6|9461.8|9446.8|2
1631102850000|2021-09-08 12:07:30|9462.9|9447.9|9464.1|9449.1|9464.1|9449.1|9462.9|9447.9|2
1631102860000|2021-09-08 12:07:40|9462.6|9447.6|9463.1|9448.1|9463.1|9448.1|9462.6|9447.6|1
1631102880000|2021-09-08 12:08:00|9463.4|9448.4|9464.6|9449.6|9464.6|9449.6|9463.4|9448.4|1
1631102890000|2021-09-08 12:08:10|9464.2|9449.2|9463.6|9448.6|9464.2|9449.2|9463.6|9448.6|1
1631102910000|2021-09-08 12:08:30|||||||||3
1631102920000|2021-09-08 12:08:40|9459.5|9444.5|9458|9443|9459.5|9444.5|9457.8|9442.8|6
1631102930000|2021-09-08 12:08:50|9456.9|9441.9|9455|9440|9456.9|9441.9|9455|9440|2
1631102940000|2021-09-08 12:09:00|9455.6|9440.6|9455.4|9440.4|9456|9441|9455.4|9440.4|9
1631102950000|2021-09-08 12:09:10|9455.1|9440.1|9454.9|9439.9|9455.1|9440.1|9454.9|9439.9|1
1631102970000|2021-09-08 12:09:30|9455.2|9440.2|9454.9|9439.9|9455.2|9440.2|9454.9|9439.9|2
1631102980000|2021-09-08 12:09:40|9454.3|9439.3|9453.4|9438.4|9454.3|9439.3|9453.4|9438.4|1
1631102990000|2021-09-08 12:09:50|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|2
1631103000000|2021-09-08 12:10:00|9449.1|9434.1|9451.4|9436.4|9451.6|9436.6|9447.1|9432.1|4
1631103010000|2021-09-08 12:10:10|9450.9|9435.9|9448.9|9433.9|9450.9|9435.9|9447.9|9432.9|2
1631103020000|2021-09-08 12:10:20|9448.4|9433.4|9449|9434|9449|9434|9448.4|9433.4|1
1631103030000|2021-09-08 12:10:30|9449.4|9434.4|9450.4|9435.4|9450.4|9435.4|9448.9|9433.9|3
1631103040000|2021-09-08 12:10:40|9450|9435|9448.9|9433.9|9450|9435|9447.3|9432.3|49
1631103060000|2021-09-08 12:11:00|9446.6|9431.6|9447.9|9432.9|9451.1|9436.1|9446.6|9431.6|13
1631103070000|2021-09-08 12:11:10|9448.2|9433.2|9448.4|9433.4|9448.4|9433.4|9448.2|9433.2|0
1631103080000|2021-09-08 12:11:20|9446.9|9431.9|9447.4|9432.4|9447.4|9432.4|9446.9|9431.9|1
1631103090000|2021-09-08 12:11:30|9447.9|9432.9|9448.9|9433.9|9448.9|9433.9|9447.9|9432.9|1
1631103100000|2021-09-08 12:11:40|9449.2|9434.2|9449.4|9434.4|9449.4|9434.4|9449.2|9434.2|0
1631103110000|2021-09-08 12:11:50|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|9446.6|9431.6|1
1631103120000|2021-09-08 12:12:00|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|9446.4|9431.4|0
1631103130000|2021-09-08 12:12:10|9446.1|9431.1|9445.9|9430.9|9446.1|9431.1|9445.9|9430.9|0
1631103140000|2021-09-08 12:12:20|||||||||1
1631103150000|2021-09-08 12:12:30|9446.5|9431.5|9446.9|9431.9|9446.9|9431.9|9446.5|9431.5|0
1631103180000|2021-09-08 12:13:00|9447.2|9432.2|9448.5|9433.5|9448.5|9433.5|9447.2|9432.2|2
1631103190000|2021-09-08 12:13:10|9448.9|9433.9|9448.9|9433.9|9448.9|9433.9|9448.4|9433.4|1
1631103210000|2021-09-08 12:13:30|9447.4|9432.4|9448.3|9433.3|9448.9|9433.9|9447.4|9432.4|26
1631103220000|2021-09-08 12:13:40|9448|9433|9448|9433|9448.5|9433.5|9448|9433|1
1631103230000|2021-09-08 12:13:50|9448.9|9433.9|9448.4|9433.4|9448.9|9433.9|9448.4|9433.4|2
1631103240000|2021-09-08 12:14:00|9448|9433|9447.3|9432.3|9448|9433|9446.9|9431.9|8
1631103260000|2021-09-08 12:14:20|9446.3|9431.3|9445.3|9430.3|9446.3|9431.3|9445.3|9430.3|2
1631103270000|2021-09-08 12:14:30|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|9446.3|9431.3|0
1631103280000|2021-09-08 12:14:40|9445.4|9430.4|9441.3|9426.3|9445.4|9430.4|9441.3|9426.3|9
1631103290000|2021-09-08 12:14:50|9440.7|9425.7|9440|9425|9440.7|9425.7|9440|9425|1
1631103300000|2021-09-08 12:15:00|9440.6|9425.6|9441.5|9426.5|9441.5|9426.5|9440.6|9425.6|3
1631103320000|2021-09-08 12:15:20|9441.3|9426.3|9440|9425|9441.3|9426.3|9440|9425|2
1631103330000|2021-09-08 12:15:30|9439.4|9424.4|9438.5|9423.5|9439.4|9424.4|9438.5|9423.5|1
1631103340000|2021-09-08 12:15:40|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|9437.8|9422.8|1
1631103350000|2021-09-08 12:15:50|9437|9422|9436.5|9421.5|9437|9422|9436.5|9421.5|1
1631103360000|2021-09-08 12:16:00|9436.8|9421.8|9436.3|9421.3|9436.8|9421.8|9436|9421|7
1631103370000|2021-09-08 12:16:10|||||||||1
1631103390000|2021-09-08 12:16:30|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|0
1631103400000|2021-09-08 12:16:40|9436.3|9421.3|9435.7|9420.7|9436.3|9421.3|9435.7|9420.7|2
1631103410000|2021-09-08 12:16:50|9436.3|9421.3|9436.8|9421.8|9436.8|9421.8|9436|9421|1
1631103420000|2021-09-08 12:17:00|9436|9421|9436.8|9421.8|9436.8|9421.8|9436|9421|2
1631103450000|2021-09-08 12:17:30|9437.3|9422.3|9445.3|9430.3|9445.3|9430.3|9437.3|9422.3|2
1631103460000|2021-09-08 12:17:40|9443.5|9428.5|9441.8|9426.8|9443.5|9428.5|9441.8|9426.8|3
1631103480000|2021-09-08 12:18:00|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|0
1631103490000|2021-09-08 12:18:10|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|0
1631103500000|2021-09-08 12:18:20|9440|9425|9439.8|9424.8|9440|9425|9439.8|9424.8|0
1631103510000|2021-09-08 12:18:30|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|1
1631103540000|2021-09-08 12:19:00|9440.9|9425.9|9443.3|9428.3|9443.8|9428.8|9440.9|9425.9|1
1631103550000|2021-09-08 12:19:10|9441.8|9426.8|9439.1|9424.1|9441.8|9426.8|9438.1|9423.1|3
1631103560000|2021-09-08 12:19:20|9437.9|9422.9|9438.9|9423.9|9438.9|9423.9|9437.9|9422.9|1
1631103570000|2021-09-08 12:19:30|9438.4|9423.4|9440.2|9425.2|9440.2|9425.2|9437.9|9422.9|1
1631103580000|2021-09-08 12:19:40|9440.4|9425.4|9441.4|9426.4|9441.4|9426.4|9440.4|9425.4|0
1631103590000|2021-09-08 12:19:50|9442.3|9427.3|9442.4|9427.4|9444.2|9429.2|9441.4|9426.4|6
1631103600000|2021-09-08 12:20:00|9442.5|9427.5|9440.3|9425.3|9443.8|9428.8|9439.8|9424.8|3
1631103610000|2021-09-08 12:20:10|9440.6|9425.6|9439.8|9424.8|9442.5|9427.5|9439.8|9424.8|3
1631103620000|2021-09-08 12:20:20|9440.1|9425.1|9440.3|9425.3|9440.3|9425.3|9440.1|9425.1|0
1631103630000|2021-09-08 12:20:30|9440.9|9425.9|9442.8|9427.8|9442.8|9427.8|9440.9|9425.9|1
1631103650000|2021-09-08 12:20:50|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|9446.1|9431.1|1
1631103660000|2021-09-08 12:21:00|9445.1|9430.1|9445.6|9430.6|9446.1|9431.1|9444.5|9429.5|1
1631103670000|2021-09-08 12:21:10|9444.8|9429.8|9443.8|9428.8|9444.8|9429.8|9443.8|9428.8|0
1631103690000|2021-09-08 12:21:30|9443.5|9428.5|9443.8|9428.8|9444.6|9429.6|9443.5|9428.5|2
1631103700000|2021-09-08 12:21:40|||||||||2
1631103720000|2021-09-08 12:22:00|9445.1|9430.1|9447.1|9432.1|9447.1|9432.1|9445.1|9430.1|3
1631103730000|2021-09-08 12:22:10|9445.6|9430.6|9451.1|9436.1|9451.1|9436.1|9445.6|9430.6|24
1631103750000|2021-09-08 12:22:30|9451.3|9436.3|9451|9436|9451.3|9436.3|9451|9436|1
1631103760000|2021-09-08 12:22:40|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|9451.6|9436.6|1
1631103770000|2021-09-08 12:22:50|9451.8|9436.8|9451.5|9436.5|9451.8|9436.8|9451.5|9436.5|1
1631103810000|2021-09-08 12:23:30|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|1
1631103820000|2021-09-08 12:23:40|||||||||5
1631103840000|2021-09-08 12:24:00|9450.7|9435.7|9450.5|9435.5|9450.7|9435.7|9450.2|9435.2|4
1631103850000|2021-09-08 12:24:10|9450.2|9435.2|9449.6|9434.6|9450.2|9435.2|9449.6|9434.6|5
1631103870000|2021-09-08 12:24:30|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|9449.9|9434.9|0
1631103880000|2021-09-08 12:24:40|9449.6|9434.6|9449.9|9434.9|9449.9|9434.9|9449.6|9434.6|1
1631103890000|2021-09-08 12:24:50|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|1
1631103900000|2021-09-08 12:25:00|9449.4|9434.4|9444.6|9429.6|9450.6|9435.6|9444.6|9429.6|15
1631103910000|2021-09-08 12:25:10|9444.9|9429.9|9448.4|9433.4|9448.4|9433.4|9444.9|9429.9|0
1631103920000|2021-09-08 12:25:20|9448|9433|9447.1|9432.1|9448|9433|9447.1|9432.1|1
1631103930000|2021-09-08 12:25:30|9447.4|9432.4|9447.9|9432.9|9447.9|9432.9|9447.4|9432.4|0
1631103940000|2021-09-08 12:25:40|9447.6|9432.6|9447.1|9432.1|9447.6|9432.6|9447.1|9432.1|3
1631103950000|2021-09-08 12:25:50|9446.9|9431.9|9442.4|9427.4|9446.9|9431.9|9442.4|9427.4|1
1631103970000|2021-09-08 12:26:10|9442.7|9427.7|9443.9|9428.9|9443.9|9428.9|9442.7|9427.7|1
1631103990000|2021-09-08 12:26:30|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|9444.9|9429.9|0
1631104040000|2021-09-08 12:27:20|9441.9|9426.9|9440.9|9425.9|9441.9|9426.9|9440.9|9425.9|1
1631104050000|2021-09-08 12:27:30|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|9442.4|9427.4|0
1631104060000|2021-09-08 12:27:40|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|9442.7|9427.7|0
1631104080000|2021-09-08 12:28:00|9442.9|9427.9|9445.9|9430.9|9445.9|9430.9|9442.9|9427.9|4
1631104090000|2021-09-08 12:28:10|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|9445.4|9430.4|0
1631104100000|2021-09-08 12:28:20|9445.1|9430.1|9441.4|9426.4|9445.1|9430.1|9440.9|9425.9|1
1631104110000|2021-09-08 12:28:30|9442.1|9427.1|9442.4|9427.4|9442.4|9427.4|9442.1|9427.1|1
1631104120000|2021-09-08 12:28:40|9442.1|9427.1|9442.4|9427.4|9442.4|9427.4|9441.4|9426.4|1
1631104130000|2021-09-08 12:28:50|9442.1|9427.1|9441.9|9426.9|9443.4|9428.4|9441.9|9426.9|1
1631104140000|2021-09-08 12:29:00|9443.1|9428.1|9441.9|9426.9|9443.1|9428.1|9441.9|9426.9|3
1631104150000|2021-09-08 12:29:10|9441.6|9426.6|9441.4|9426.4|9441.6|9426.6|9441.4|9426.4|0
1631104170000|2021-09-08 12:29:30|||||||||1
1631104190000|2021-09-08 12:29:50|||||||||1
1631104200000|2021-09-08 12:30:00|9446.4|9431.4|9445.6|9430.6|9446.4|9431.4|9445.6|9430.6|19
1631104210000|2021-09-08 12:30:10|9445.3|9430.3|9447.1|9432.1|9447.1|9432.1|9445.3|9430.3|1
1631104220000|2021-09-08 12:30:20|9443.6|9428.6|9445.1|9430.1|9445.4|9430.4|9443.6|9428.6|2
1631104230000|2021-09-08 12:30:30|9445.4|9430.4|9445.6|9430.6|9445.6|9430.6|9445.4|9430.4|0
1631104260000|2021-09-08 12:31:00|9446.1|9431.1|9445.6|9430.6|9446.1|9431.1|9445.6|9430.6|1
1631104300000|2021-09-08 12:31:40|9444|9429|9440.1|9425.1|9444|9429|9440.1|9425.1|3
1631104310000|2021-09-08 12:31:50|9441|9426|9441.4|9426.4|9441.4|9426.4|9441|9426|0
1631104340000|2021-09-08 12:32:20|9440|9425|9440.4|9425.4|9440.4|9425.4|9438.9|9423.9|5
1631104350000|2021-09-08 12:32:30|9441|9426|9438.9|9423.9|9441.4|9426.4|9438.9|9423.9|2
1631104360000|2021-09-08 12:32:40|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|9436.8|9421.8|1
1631104370000|2021-09-08 12:32:50|||||||||2
1631104380000|2021-09-08 12:33:00|9436.6|9421.6|9436.6|9421.6|9437.4|9422.4|9436.1|9421.1|2
1631104390000|2021-09-08 12:33:10|9436|9421|9434.5|9419.5|9436|9421|9434|9419|6
1631104400000|2021-09-08 12:33:20|9434.7|9419.7|9435.3|9420.3|9435.3|9420.3|9434.7|9419.7|1
1631104410000|2021-09-08 12:33:30|9435|9420|9433.1|9418.1|9436|9421|9433.1|9418.1|2
1631104430000|2021-09-08 12:33:50|9432.6|9417.6|9432.1|9417.1|9432.6|9417.6|9432.1|9417.1|2
1631104440000|2021-09-08 12:34:00|9433.1|9418.1|9433.3|9418.3|9433.3|9418.3|9433.1|9418.1|0
1631104450000|2021-09-08 12:34:10|9433.6|9418.6|9434.5|9419.5|9436.5|9421.5|9433.6|9418.6|1
1631104460000|2021-09-08 12:34:20|9434.8|9419.8|9434.5|9419.5|9434.8|9419.8|9434.5|9419.5|1
1631104470000|2021-09-08 12:34:30|9434.8|9419.8|9430.1|9415.1|9434.8|9419.8|9430.1|9415.1|1
1631104490000|2021-09-08 12:34:50|9429.3|9414.3|9429.6|9414.6|9429.6|9414.6|9429.3|9414.3|1
1631104500000|2021-09-08 12:35:00|9429.3|9414.3|9428.7|9413.7|9429.3|9414.3|9427.3|9412.3|2
1631104510000|2021-09-08 12:35:10|9429.5|9414.5|9429.5|9414.5|9429.8|9414.8|9429.5|9414.5|0
1631104530000|2021-09-08 12:35:30|9430.1|9415.1|9430.3|9415.3|9430.3|9415.3|9430.1|9415.1|0
1631104540000|2021-09-08 12:35:40|||||||||1
1631104600000|2021-09-08 12:36:40|9430.8|9415.8|9431.8|9416.8|9432.8|9417.8|9430.8|9415.8|3
1631104610000|2021-09-08 12:36:50|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|9432.3|9417.3|1
1631104620000|2021-09-08 12:37:00|9432.6|9417.6|9434.3|9419.3|9434.3|9419.3|9432.6|9417.6|1
1631104630000|2021-09-08 12:37:10|9434.5|9419.5|9431.8|9416.8|9434.5|9419.5|9431.8|9416.8|1
1631104650000|2021-09-08 12:37:30|9431.6|9416.6|9432.1|9417.1|9432.1|9417.1|9431.6|9416.6|0
1631104660000|2021-09-08 12:37:40|9431.8|9416.8|9432.8|9417.8|9432.8|9417.8|9431.8|9416.8|1
1631104670000|2021-09-08 12:37:50|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9432.8|9417.8|1
1631104680000|2021-09-08 12:38:00|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|0
1631104710000|2021-09-08 12:38:30|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.6|9417.6|5
1631104720000|2021-09-08 12:38:40|9433.1|9418.1|9434.1|9419.1|9434.1|9419.1|9433.1|9418.1|0
1631104740000|2021-09-08 12:39:00|9433.8|9418.8|9432.8|9417.8|9433.8|9418.8|9432.8|9417.8|1
1631104760000|2021-09-08 12:39:20|9433|9418|9433|9418|9433|9418|9433|9418|2
1631104770000|2021-09-08 12:39:30|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|9432.7|9417.7|1
1631104790000|2021-09-08 12:39:50|9431.6|9416.6|9430.7|9415.7|9431.6|9416.6|9430.7|9415.7|1
1631104800000|2021-09-08 12:40:00|9431.2|9416.2|9432.2|9417.2|9432.2|9417.2|9431.2|9416.2|0
1631104810000|2021-09-08 12:40:10|9431.9|9416.9|9430.8|9415.8|9431.9|9416.9|9430.8|9415.8|3
1631104820000|2021-09-08 12:40:20|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|4
1631104830000|2021-09-08 12:40:30|9431.1|9416.1|9431.1|9416.1|9431.1|9416.1|9431.1|9416.1|1
1631104920000|2021-09-08 12:42:00|9430.6|9415.6|9427.4|9412.4|9430.6|9415.6|9427.4|9412.4|8
1631104930000|2021-09-08 12:42:10|9425.5|9410.5|9423.9|9408.9|9425.5|9410.5|9421.9|9406.9|32
1631104940000|2021-09-08 12:42:20|9422.9|9407.9|9422.9|9407.9|9422.9|9407.9|9422.9|9407.9|0
1631104970000|2021-09-08 12:42:50|9421.9|9406.9|9421.1|9406.1|9421.9|9406.9|9420.9|9405.9|0
1631104980000|2021-09-08 12:43:00|9420.9|9405.9|9421.7|9406.7|9421.7|9406.7|9420.9|9405.9|0
1631104990000|2021-09-08 12:43:10|9421.9|9406.9|9421.4|9406.4|9421.9|9406.9|9420.9|9405.9|15
1631105000000|2021-09-08 12:43:20|||||||||1
1631105010000|2021-09-08 12:43:30|9420.4|9405.4|9421.4|9406.4|9421.4|9406.4|9420.4|9405.4|1
1631105040000|2021-09-08 12:44:00|9422.2|9407.2|9423.4|9408.4|9423.4|9408.4|9422.2|9407.2|2
1631105050000|2021-09-08 12:44:10|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|9423.9|9408.9|0
1631105070000|2021-09-08 12:44:30|9424.2|9409.2|9424.4|9409.4|9424.4|9409.4|9424.2|9409.2|0
1631105080000|2021-09-08 12:44:40|9425.9|9410.9|9426.7|9411.7|9426.7|9411.7|9425.9|9410.9|0
1631105090000|2021-09-08 12:44:50|9427.2|9412.2|9427.7|9412.7|9428.2|9413.2|9427.2|9412.2|0
1631105100000|2021-09-08 12:45:00|9428.1|9413.1|9428.2|9413.2|9428.7|9413.7|9428.1|9413.1|1
1631105110000|2021-09-08 12:45:10|9427.3|9412.3|9423.7|9408.7|9427.3|9412.3|9423.7|9408.7|1
1631105120000|2021-09-08 12:45:20|9423|9408|9421.2|9406.2|9423|9408|9420.2|9405.2|0
1631105140000|2021-09-08 12:45:40|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1631105150000|2021-09-08 12:45:50|9423.2|9408.2|9423.2|9408.2|9423.2|9408.2|9420.7|9405.7|3
1631105160000|2021-09-08 12:46:00|9423.6|9408.6|9425.3|9410.3|9425.7|9410.7|9423.6|9408.6|3
1631105210000|2021-09-08 12:46:50|||||||||1
1631105220000|2021-09-08 12:47:00|9425.9|9410.9|9424.7|9409.7|9426.8|9411.8|9424.2|9409.2|4
1631105240000|2021-09-08 12:47:20|9426.2|9411.2|9425.7|9410.7|9426.8|9411.8|9425.7|9410.7|0
1631105250000|2021-09-08 12:47:30|9426|9411|9426.2|9411.2|9426.2|9411.2|9426|9411|0
1631105270000|2021-09-08 12:47:50|9426.8|9411.8|9429.6|9414.6|9429.6|9414.6|9426.8|9411.8|2
1631105280000|2021-09-08 12:48:00|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|3
1631105290000|2021-09-08 12:48:10|9431.6|9416.6|9431.6|9416.6|9431.6|9416.6|9431.6|9416.6|0
1631105340000|2021-09-08 12:49:00|9431.4|9416.4|9428.6|9413.6|9431.4|9416.4|9428.6|9413.6|1
1631105410000|2021-09-08 12:50:10|9428|9413|9427.1|9412.1|9428|9413|9426.1|9411.1|1
1631105420000|2021-09-08 12:50:20|9428.5|9413.5|9429.5|9414.5|9429.5|9414.5|9428.5|9413.5|0
1631105430000|2021-09-08 12:50:30|9429.8|9414.8|9430.8|9415.8|9430.8|9415.8|9429.8|9414.8|0
1631105440000|2021-09-08 12:50:40|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|1
1631105450000|2021-09-08 12:50:50|9431.6|9416.6|9432.6|9417.6|9432.6|9417.6|9431.6|9416.6|1
1631105460000|2021-09-08 12:51:00|9435.2|9420.2|9437.1|9422.1|9437.1|9422.1|9435.2|9420.2|2
1631105470000|2021-09-08 12:51:10|9436.8|9421.8|9436.8|9421.8|9437.6|9422.6|9436.8|9421.8|0
1631105480000|2021-09-08 12:51:20|9435|9420|9434.3|9419.3|9435|9420|9433.8|9418.8|0
1631105490000|2021-09-08 12:51:30|9433.1|9418.1|9432|9417|9433.1|9418.1|9431.8|9416.8|0
1631105500000|2021-09-08 12:51:40|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|0
1631105520000|2021-09-08 12:52:00|9431.6|9416.6|9431.3|9416.3|9431.6|9416.6|9431.3|9416.3|1
1631105600000|2021-09-08 12:53:20|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|1
1631105610000|2021-09-08 12:53:30|9437.5|9422.5|9439.3|9424.3|9439.3|9424.3|9437.5|9422.5|3
1631105620000|2021-09-08 12:53:40|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|9439.8|9424.8|4
1631105640000|2021-09-08 12:54:00|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|4
1631105670000|2021-09-08 12:54:30|9443.8|9428.8|9440.3|9425.3|9443.8|9428.8|9440.3|9425.3|4
1631105680000|2021-09-08 12:54:40|9441.3|9426.3|9440.8|9425.8|9441.3|9426.3|9440.8|9425.8|0
1631105690000|2021-09-08 12:54:50|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|9441.3|9426.3|0
1631105700000|2021-09-08 12:55:00|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|9441.8|9426.8|0
1631105710000|2021-09-08 12:55:10|9442.8|9427.8|9444.3|9429.3|9444.3|9429.3|9442.8|9427.8|0
1631105720000|2021-09-08 12:55:20|9441.3|9426.3|9443.8|9428.8|9443.8|9428.8|9441.3|9426.3|7
1631105730000|2021-09-08 12:55:30|9443.5|9428.5|9442.8|9427.8|9443.5|9428.5|9442.8|9427.8|0
1631105760000|2021-09-08 12:56:00|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|2
1631105820000|2021-09-08 12:57:00|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|0
1631105880000|2021-09-08 12:58:00|9440.9|9425.9|9444.8|9429.8|9444.8|9429.8|9440.9|9425.9|2
1631105900000|2021-09-08 12:58:20|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|9440.8|9425.8|2
1631105920000|2021-09-08 12:58:40|||||||||1
1631106000000|2021-09-08 13:00:00|9440|9425|9440.8|9425.8|9440.8|9425.8|9440|9425|1
1631106030000|2021-09-08 13:00:30|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|9440.3|9425.3|2
1631106040000|2021-09-08 13:00:40|9439.3|9424.3|9446.8|9431.8|9446.8|9431.8|9439.3|9424.3|15
1631106050000|2021-09-08 13:00:50|9446.3|9431.3|9443.3|9428.3|9446.3|9431.3|9443.3|9428.3|5
1631106060000|2021-09-08 13:01:00|9443.8|9428.8|9446|9431|9447|9432|9443|9428|5
1631106070000|2021-09-08 13:01:10|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|9445.8|9430.8|0
1631106080000|2021-09-08 13:01:20|9445.5|9430.5|9445.3|9430.3|9445.5|9430.5|9445.3|9430.3|0
1631106090000|2021-09-08 13:01:30|9444.5|9429.5|9444|9429|9444.5|9429.5|9444|9429|0
1631106100000|2021-09-08 13:01:40|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|0
1631106120000|2021-09-08 13:02:00|9443.7|9428.7|9446|9431|9446|9431|9443.7|9428.7|5
1631106150000|2021-09-08 13:02:30|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|0
1631106160000|2021-09-08 13:02:40|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|9444.3|9429.3|1
1631106180000|2021-09-08 13:03:00|9443|9428|9440.7|9425.7|9443|9428|9440.7|9425.7|2
1631106190000|2021-09-08 13:03:10|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|0
1631106210000|2021-09-08 13:03:30|9440|9425|9440|9425|9440|9425|9440|9425|5
1631106220000|2021-09-08 13:03:40|9438.8|9423.8|9438|9423|9438.8|9423.8|9438|9423|1
1631106230000|2021-09-08 13:03:50|9435|9420|9435|9420|9435|9420|9435|9420|4
1631106240000|2021-09-08 13:04:00|9435.5|9420.5|9436.5|9421.5|9437.5|9422.5|9435.5|9420.5|1
1631106250000|2021-09-08 13:04:10|9436|9421|9435.5|9420.5|9436|9421|9435.5|9420.5|0
1631106300000|2021-09-08 13:05:00|9435.7|9420.7|9436|9421|9436|9421|9435.7|9420.7|0
1631106330000|2021-09-08 13:05:30|9437|9422|9437|9422|9437|9422|9437|9422|0
1631106340000|2021-09-08 13:05:40|9437.5|9422.5|9438|9423|9438|9423|9437.5|9422.5|0
1631106360000|2021-09-08 13:06:00|9438.2|9423.2|9438.5|9423.5|9438.5|9423.5|9438.2|9423.2|0
1631106390000|2021-09-08 13:06:30|9438.7|9423.7|9440.5|9425.5|9441|9426|9438.7|9423.7|3
1631106400000|2021-09-08 13:06:40|9440.7|9425.7|9441|9426|9441|9426|9440.7|9425.7|1
1631106410000|2021-09-08 13:06:50|9439|9424|9439|9424|9439|9424|9439|9424|3
1631106420000|2021-09-08 13:07:00|9440|9425|9440|9425|9440.5|9425.5|9438.5|9423.5|3
1631106430000|2021-09-08 13:07:10|9440.5|9425.5|9440|9425|9440.5|9425.5|9440|9425|0
1631106470000|2021-09-08 13:07:50|9438.9|9423.9|9437.2|9422.2|9438.9|9423.9|9437.2|9422.2|1
1631106480000|2021-09-08 13:08:00|9437|9422|9437|9422|9437|9422|9437|9422|0
1631106520000|2021-09-08 13:08:40|9436.5|9421.5|9434.2|9419.2|9437.5|9422.5|9434.2|9419.2|0
1631106530000|2021-09-08 13:08:50|9432.7|9417.7|9433.8|9418.8|9433.8|9418.8|9432.7|9417.7|0
1631106540000|2021-09-08 13:09:00|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|0
1631106550000|2021-09-08 13:09:10|9434|9419|9434|9419|9434|9419|9434|9419|1
1631106570000|2021-09-08 13:09:30|9433|9418|9433.2|9418.2|9433.8|9418.8|9433|9418|2
1631106580000|2021-09-08 13:09:40|9434.3|9419.3|9430.5|9415.5|9434.3|9419.3|9430.5|9415.5|7
1631106600000|2021-09-08 13:10:00|9430.9|9415.9|9430.5|9415.5|9430.9|9415.9|9430.5|9415.5|7
1631106620000|2021-09-08 13:10:20|||||||||3
1631106630000|2021-09-08 13:10:30|9430|9415|9427.7|9412.7|9430|9415|9427.7|9412.7|1
1631106640000|2021-09-08 13:10:40|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|9427.5|9412.5|0
1631106660000|2021-09-08 13:11:00|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|9431.3|9416.3|4
1631106670000|2021-09-08 13:11:10|9428.7|9413.7|9426.8|9411.8|9428.7|9413.7|9426.8|9411.8|4
1631106690000|2021-09-08 13:11:30|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|0
1631106720000|2021-09-08 13:12:00|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|0
1631106760000|2021-09-08 13:12:40|9424.2|9409.2|9423.4|9408.4|9424.2|9409.2|9423.4|9408.4|1
1631106770000|2021-09-08 13:12:50|9424|9409|9423.9|9408.9|9424.6|9409.6|9423.9|9408.9|1
1631106780000|2021-09-08 13:13:00|9424.2|9409.2|9428.7|9413.7|9428.7|9413.7|9424.2|9409.2|4
1631106790000|2021-09-08 13:13:10|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|0
1631106800000|2021-09-08 13:13:20|9429.4|9414.4|9429.6|9414.6|9429.6|9414.6|9429.4|9414.4|0
1631106810000|2021-09-08 13:13:30|9430.5|9415.5|9432.1|9417.1|9432.1|9417.1|9430.5|9415.5|1
1631106820000|2021-09-08 13:13:40|9431.9|9416.9|9432.1|9417.1|9432.1|9417.1|9431.9|9416.9|2
1631106830000|2021-09-08 13:13:50|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|1
1631106840000|2021-09-08 13:14:00|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|9431.5|9416.5|1
1631106890000|2021-09-08 13:14:50|9425.3|9410.3|9424.8|9409.8|9425.8|9410.8|9424.3|9409.3|1
1631106900000|2021-09-08 13:15:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1631106910000|2021-09-08 13:15:10|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|2
1631106920000|2021-09-08 13:15:20|9422.3|9407.3|9424.3|9409.3|9424.3|9409.3|9422.3|9407.3|0
1631106930000|2021-09-08 13:15:30|9424|9409|9424|9409|9424|9409|9424|9409|0
1631106940000|2021-09-08 13:15:40|9422|9407|9422.3|9407.3|9422.3|9407.3|9420.8|9405.8|0
1631106950000|2021-09-08 13:15:50|9422.6|9407.6|9422.8|9407.8|9423.3|9408.3|9419.5|9404.5|2
1631106960000|2021-09-08 13:16:00|9421.3|9406.3|9421.8|9406.8|9421.8|9406.8|9419.8|9404.8|0
1631106970000|2021-09-08 13:16:10|9421|9406|9419.8|9404.8|9421|9406|9419.8|9404.8|1
1631106980000|2021-09-08 13:16:20|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|4
1631107020000|2021-09-08 13:17:00|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|9418.3|9403.3|1
1631107030000|2021-09-08 13:17:10|9417.7|9402.7|9419.6|9404.6|9419.6|9404.6|9417.3|9402.3|2
1631107040000|2021-09-08 13:17:20|9420.1|9405.1|9420.6|9405.6|9420.9|9405.9|9420.1|9405.1|0
1631107050000|2021-09-08 13:17:30|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|0
1631107060000|2021-09-08 13:17:40|9421|9406|9420.4|9405.4|9421.4|9406.4|9420.4|9405.4|0
1631107080000|2021-09-08 13:18:00|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.4|9405.4|0
1631107110000|2021-09-08 13:18:30|9421.2|9406.2|9421.4|9406.4|9421.4|9406.4|9421.2|9406.2|0
1631107140000|2021-09-08 13:19:00|9423.4|9408.4|9426|9411|9426|9411|9423.4|9408.4|5
1631107150000|2021-09-08 13:19:10|9424.7|9409.7|9424.7|9409.7|9424.7|9409.7|9424.4|9409.4|0
1631107160000|2021-09-08 13:19:20|9424.4|9409.4|9424.2|9409.2|9424.4|9409.4|9424.2|9409.2|0
1631107180000|2021-09-08 13:19:40|||||||||1
1631107200000|2021-09-08 13:20:00|9424.4|9409.4|9423.4|9408.4|9424.4|9409.4|9422.4|9407.4|0
1631107240000|2021-09-08 13:20:40|9422.6|9407.6|9421.4|9406.4|9422.6|9407.6|9421.2|9406.2|2
1631107250000|2021-09-08 13:20:50|9420.2|9405.2|9419.9|9404.9|9420.2|9405.2|9419.9|9404.9|0
1631107260000|2021-09-08 13:21:00|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|0
1631107280000|2021-09-08 13:21:20|9419.4|9404.4|9423|9408|9423|9408|9419.4|9404.4|3
1631107290000|2021-09-08 13:21:30|9422.8|9407.8|9424|9409|9424.9|9409.9|9422.8|9407.8|2
1631107310000|2021-09-08 13:21:50|9425|9410|9426|9411|9426|9411|9425|9410|1
1631107320000|2021-09-08 13:22:00|9427|9412|9425|9410|9428.5|9413.5|9424.4|9409.4|4
1631107330000|2021-09-08 13:22:10|9429|9414|9430.3|9415.3|9430.3|9415.3|9429|9414|21
1631107350000|2021-09-08 13:22:30|9429.6|9414.6|9429.1|9414.1|9429.6|9414.6|9429.1|9414.1|7
1631107360000|2021-09-08 13:22:40|9423.7|9408.7|9423|9408|9423.7|9408.7|9423|9408|5
1631107390000|2021-09-08 13:23:10|9421.8|9406.8|9418.8|9403.8|9423.8|9408.8|9418.3|9403.3|7
1631107400000|2021-09-08 13:23:20|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|0
1631107430000|2021-09-08 13:23:50|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|9418.8|9403.8|0
1631107440000|2021-09-08 13:24:00|9417.7|9402.7|9418.5|9403.5|9418.5|9403.5|9417|9402|1
1631107450000|2021-09-08 13:24:10|9419.3|9404.3|9419.3|9404.3|9419.3|9404.3|9419.3|9404.3|0
1631107470000|2021-09-08 13:24:30|9421.4|9406.4|9420.8|9405.8|9422.8|9407.8|9420.3|9405.3|2
1631107480000|2021-09-08 13:24:40|9422|9407|9419.8|9404.8|9422|9407|9419.8|9404.8|1
1631107500000|2021-09-08 13:25:00|9420.3|9405.3|9419.8|9404.8|9420.3|9405.3|9419.8|9404.8|0
1631107540000|2021-09-08 13:25:40|9424.8|9409.8|9424.5|9409.5|9424.8|9409.8|9424.5|9409.5|2
1631107550000|2021-09-08 13:25:50|9424.6|9409.6|9424.8|9409.8|9424.8|9409.8|9424.6|9409.6|0
1631107560000|2021-09-08 13:26:00|9424.2|9409.2|9423.8|9408.8|9424.2|9409.2|9423.8|9408.8|0
1631107570000|2021-09-08 13:26:10|9424.4|9409.4|9425.8|9410.8|9425.8|9410.8|9424.4|9409.4|1
1631107580000|2021-09-08 13:26:20|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1631107590000|2021-09-08 13:26:30|9425.3|9410.3|9424.8|9409.8|9425.3|9410.3|9424.8|9409.8|6
1631107620000|2021-09-08 13:27:00|9424.2|9409.2|9422.7|9407.7|9424.2|9409.2|9422.7|9407.7|5
1631107680000|2021-09-08 13:28:00|9423|9408|9423.7|9408.7|9423.7|9408.7|9423|9408|2
1631107690000|2021-09-08 13:28:10|9424.3|9409.3|9424.2|9409.2|9424.7|9409.7|9424.2|9409.2|1
1631107700000|2021-09-08 13:28:20|9423.2|9408.2|9424.7|9409.7|9424.7|9409.7|9423.2|9408.2|1
1631107710000|2021-09-08 13:28:30|9425.2|9410.2|9426.7|9411.7|9426.7|9411.7|9425.2|9410.2|1
1631107720000|2021-09-08 13:28:40|9426.4|9411.4|9425.8|9410.8|9426.4|9411.4|9425.8|9410.8|0
1631107730000|2021-09-08 13:28:50|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|9425.2|9410.2|1
1631107780000|2021-09-08 13:29:40|9425.5|9410.5|9426.2|9411.2|9426.2|9411.2|9425.5|9410.5|0
1631107790000|2021-09-08 13:29:50|9426.7|9411.7|9425.7|9410.7|9426.7|9411.7|9425.7|9410.7|2
1631107800000|2021-09-08 13:30:00|9426.7|9411.7|9409.7|9394.7|9426.7|9411.7|9408.3|9393.3|48
1631107810000|2021-09-08 13:30:10|9409.8|9394.8|9404.8|9389.8|9409.8|9394.8|9404.8|9389.8|1
1631107820000|2021-09-08 13:30:20|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|3
1631107830000|2021-09-08 13:30:30|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|9404.8|9389.8|0
1631107850000|2021-09-08 13:30:50|9405.1|9390.1|9403.5|9388.5|9405.3|9390.3|9403.3|9388.3|5
1631107860000|2021-09-08 13:31:00|9403.3|9388.3|9408.9|9393.9|9408.9|9393.9|9401.2|9386.2|5
1631107870000|2021-09-08 13:31:10|9409.4|9394.4|9408.6|9393.6|9409.6|9394.6|9408.6|9393.6|3
1631107880000|2021-09-08 13:31:20|9408.3|9393.3|9409.6|9394.6|9409.6|9394.6|9408.1|9393.1|1
1631107890000|2021-09-08 13:31:30|9410.1|9395.1|9412|9397|9412|9397|9410.1|9395.1|3
1631107900000|2021-09-08 13:31:40|9413.4|9398.4|9413.9|9398.9|9413.9|9398.9|9413.4|9398.4|0
1631107910000|2021-09-08 13:31:50|9415.3|9400.3|9413.8|9398.8|9416.8|9401.8|9412.5|9397.5|6
1631107920000|2021-09-08 13:32:00|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|9413.5|9398.5|0
1631107930000|2021-09-08 13:32:10|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|0
1631107940000|2021-09-08 13:32:20|9414.1|9399.1|9413.8|9398.8|9414.8|9399.8|9413.8|9398.8|0
1631107950000|2021-09-08 13:32:30|9413.1|9398.1|9408.8|9393.8|9413.1|9398.1|9408.3|9393.3|3
1631107980000|2021-09-08 13:33:00|9412.9|9397.9|9412.5|9397.5|9413.4|9398.4|9411.4|9396.4|3
1631107990000|2021-09-08 13:33:10|9414.8|9399.8|9416.4|9401.4|9417.4|9402.4|9414.4|9399.4|14
1631108000000|2021-09-08 13:33:20|9410.9|9395.9|9408.4|9393.4|9410.9|9395.9|9408.4|9393.4|4
1631108010000|2021-09-08 13:33:30|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|9407.9|9392.9|1
1631108040000|2021-09-08 13:34:00|9409.4|9394.4|9411.4|9396.4|9411.4|9396.4|9409.4|9394.4|2
1631108070000|2021-09-08 13:34:30|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|2
1631108080000|2021-09-08 13:34:40|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1631108100000|2021-09-08 13:35:00|9413.7|9398.7|9413|9398|9413.7|9398.7|9411.7|9396.7|14
1631108110000|2021-09-08 13:35:10|9412.7|9397.7|9412|9397|9412.7|9397.7|9412|9397|1
1631108120000|2021-09-08 13:35:20|9411.5|9396.5|9412.1|9397.1|9412.1|9397.1|9411.5|9396.5|4
1631108130000|2021-09-08 13:35:30|9412.5|9397.5|9414|9399|9414|9399|9412.5|9397.5|1
1631108140000|2021-09-08 13:35:40|9415.8|9400.8|9418.5|9403.5|9418.5|9403.5|9415.8|9400.8|9
1631108150000|2021-09-08 13:35:50|9419.6|9404.6|9424|9409|9424|9409|9419.6|9404.6|2
1631108160000|2021-09-08 13:36:00|9420|9405|9417.5|9402.5|9420|9405|9417.5|9402.5|8
1631108170000|2021-09-08 13:36:10|9417|9402|9417|9402|9417|9402|9417|9402|0
1631108180000|2021-09-08 13:36:20|9415.5|9400.5|9416.5|9401.5|9416.5|9401.5|9415.5|9400.5|7
1631108190000|2021-09-08 13:36:30|9417|9402|9417|9402|9417|9402|9417|9402|0
1631108200000|2021-09-08 13:36:40|9416|9401|9416|9401|9416|9401|9416|9401|0
1631108210000|2021-09-08 13:36:50|9416.1|9401.1|9415.8|9400.8|9416.1|9401.1|9415.8|9400.8|0
1631108220000|2021-09-08 13:37:00|9417.8|9402.8|9422.8|9407.8|9422.8|9407.8|9417.3|9402.3|4
1631108230000|2021-09-08 13:37:10|9421.6|9406.6|9423.7|9408.7|9425.1|9410.1|9419.8|9404.8|17
1631108240000|2021-09-08 13:37:20|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1631108250000|2021-09-08 13:37:30|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|9419.8|9404.8|0
1631108280000|2021-09-08 13:38:00|9422.3|9407.3|9425.3|9410.3|9425.3|9410.3|9422.3|9407.3|4
1631108290000|2021-09-08 13:38:10|9424.3|9409.3|9423|9408|9424.3|9409.3|9422.9|9407.9|14
1631108300000|2021-09-08 13:38:20|9417.3|9402.3|9419.5|9404.5|9419.5|9404.5|9417.3|9402.3|0
1631108310000|2021-09-08 13:38:30|9420.5|9405.5|9423.5|9408.5|9424|9409|9420.5|9405.5|2
1631108320000|2021-09-08 13:38:40|9423.2|9408.2|9423|9408|9423.2|9408.2|9423|9408|0
1631108330000|2021-09-08 13:38:50|9422.2|9407.2|9422.2|9407.2|9422.2|9407.2|9421.7|9406.7|2
1631108340000|2021-09-08 13:39:00|9422.5|9407.5|9423|9408|9423|9408|9422.5|9407.5|2
1631108350000|2021-09-08 13:39:10|9423.6|9408.6|9424.2|9409.2|9424.2|9409.2|9423.6|9408.6|3
1631108360000|2021-09-08 13:39:20|9423.5|9408.5|9423.5|9408.5|9423.5|9408.5|9423.5|9408.5|0
1631108370000|2021-09-08 13:39:30|9423.8|9408.8|9423.5|9408.5|9423.8|9408.8|9423.5|9408.5|0
1631108380000|2021-09-08 13:39:40|9423.8|9408.8|9424|9409|9424|9409|9423.8|9408.8|0
1631108390000|2021-09-08 13:39:50|9423.7|9408.7|9423.5|9408.5|9423.7|9408.7|9423.5|9408.5|0
1631108400000|2021-09-08 13:40:00|9424.5|9409.5|9422.9|9407.9|9425|9410|9421.5|9406.5|6
1631108410000|2021-09-08 13:40:10|9419.4|9404.4|9422.7|9407.7|9422.9|9407.9|9418.9|9403.9|22
1631108440000|2021-09-08 13:40:40|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|0
1631108450000|2021-09-08 13:40:50|9421.7|9406.7|9421.2|9406.2|9421.7|9406.7|9421.2|9406.2|0
1631108460000|2021-09-08 13:41:00|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|0
1631108470000|2021-09-08 13:41:10|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|0
1631108490000|2021-09-08 13:41:30|9422.9|9407.9|9422.9|9407.9|9422.9|9407.9|9422.9|9407.9|5
1631108500000|2021-09-08 13:41:40|9422.4|9407.4|9422.9|9407.9|9422.9|9407.9|9422.4|9407.4|0
1631108520000|2021-09-08 13:42:00|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|9422.7|9407.7|0
1631108530000|2021-09-08 13:42:10|9423.5|9408.5|9422.7|9407.7|9423.5|9408.5|9422.7|9407.7|2
1631108550000|2021-09-08 13:42:30|9422.5|9407.5|9423.3|9408.3|9423.3|9408.3|9422.5|9407.5|0
1631108560000|2021-09-08 13:42:40|9423.5|9408.5|9423.7|9408.7|9423.8|9408.8|9423.5|9408.5|11
1631108580000|2021-09-08 13:43:00|||||||||1
1631108600000|2021-09-08 13:43:20|9423.3|9408.3|9422.1|9407.1|9423.3|9408.3|9422.1|9407.1|1
1631108610000|2021-09-08 13:43:30|9421.9|9406.9|9418.9|9403.9|9421.9|9406.9|9418.9|9403.9|6
1631108620000|2021-09-08 13:43:40|9418.6|9403.6|9418.9|9403.9|9418.9|9403.9|9418.4|9403.4|2
1631108630000|2021-09-08 13:43:50|9419.4|9404.4|9419.9|9404.9|9419.9|9404.9|9419.4|9404.4|0
1631108640000|2021-09-08 13:44:00|9418.9|9403.9|9419.4|9404.4|9419.4|9404.4|9418.9|9403.9|1
1631108650000|2021-09-08 13:44:10|9419.1|9404.1|9415.9|9400.9|9419.1|9404.1|9415.9|9400.9|2
1631108660000|2021-09-08 13:44:20|9415.4|9400.4|9412.1|9397.1|9415.8|9400.8|9410.8|9395.8|8
1631108670000|2021-09-08 13:44:30|9412.3|9397.3|9412.6|9397.6|9412.6|9397.6|9412.3|9397.3|1
1631108680000|2021-09-08 13:44:40|9412.8|9397.8|9411.8|9396.8|9412.8|9397.8|9411.8|9396.8|1
1631108690000|2021-09-08 13:44:50|9410.3|9395.3|9410.8|9395.8|9411.4|9396.4|9410.3|9395.3|1
1631108700000|2021-09-08 13:45:00|9409.3|9394.3|9410.3|9395.3|9410.4|9395.4|9408.2|9393.2|4
1631108720000|2021-09-08 13:45:20|9409.1|9394.1|9410.8|9395.8|9410.8|9395.8|9407|9392|7
1631108760000|2021-09-08 13:46:00|9411.6|9396.6|9412.8|9397.8|9413.1|9398.1|9411.6|9396.6|1
1631108770000|2021-09-08 13:46:10|9412.1|9397.1|9413.3|9398.3|9413.3|9398.3|9412.1|9397.1|1
1631108780000|2021-09-08 13:46:20|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|4
1631108810000|2021-09-08 13:46:50|9413|9398|9413|9398|9413|9398|9413|9398|0
1631108820000|2021-09-08 13:47:00|9413.8|9398.8|9414.3|9399.3|9414.3|9399.3|9413.8|9398.8|1
1631108830000|2021-09-08 13:47:10|9414.8|9399.8|9414.3|9399.3|9414.8|9399.8|9414.3|9399.3|1
1631108850000|2021-09-08 13:47:30|9415.5|9400.5|9408.6|9393.6|9415.5|9400.5|9408.6|9393.6|6
1631108860000|2021-09-08 13:47:40|9409.1|9394.1|9409.3|9394.3|9409.3|9394.3|9409.1|9394.1|0
1631108870000|2021-09-08 13:47:50|9408.3|9393.3|9407.8|9392.8|9408.8|9393.8|9407.5|9392.5|0
1631108880000|2021-09-08 13:48:00|9407.3|9392.3|9408.8|9393.8|9410.3|9395.3|9407.3|9392.3|3
1631108890000|2021-09-08 13:48:10|9408|9393|9407.8|9392.8|9408|9393|9407.3|9392.3|1
1631108900000|2021-09-08 13:48:20|9407.5|9392.5|9407.3|9392.3|9407.5|9392.5|9407.3|9392.3|0
1631108910000|2021-09-08 13:48:30|9407.9|9392.9|9407.6|9392.6|9407.9|9392.9|9407.1|9392.1|9
1631108920000|2021-09-08 13:48:40|9407.1|9392.1|9406.1|9391.1|9407.1|9392.1|9406.1|9391.1|11
1631108930000|2021-09-08 13:48:50|9406.3|9391.3|9407.4|9392.4|9407.4|9392.4|9406.3|9391.3|4
1631108940000|2021-09-08 13:49:00|9407.6|9392.6|9406.8|9391.8|9408.2|9393.2|9406.8|9391.8|3
1631108950000|2021-09-08 13:49:10|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|4
1631108960000|2021-09-08 13:49:20|9404.8|9389.8|9399.8|9384.8|9404.8|9389.8|9399.8|9384.8|7
1631108970000|2021-09-08 13:49:30|9399.5|9384.5|9399.6|9384.6|9399.6|9384.6|9399.3|9384.3|3
1631108980000|2021-09-08 13:49:40|9400.4|9385.4|9399.3|9384.3|9400.4|9385.4|9399.3|9384.3|4
1631108990000|2021-09-08 13:49:50|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|9399.8|9384.8|1
1631109000000|2021-09-08 13:50:00|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|1
1631109010000|2021-09-08 13:50:10|9400.6|9385.6|9401.3|9386.3|9401.3|9386.3|9400.6|9385.6|11
1631109020000|2021-09-08 13:50:20|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|3
1631109030000|2021-09-08 13:50:30|9401.3|9386.3|9401.3|9386.3|9401.3|9386.3|9398.8|9383.8|19
1631109070000|2021-09-08 13:51:10|9401.1|9386.1|9398.6|9383.6|9401.4|9386.4|9398.6|9383.6|6
1631109090000|2021-09-08 13:51:30|9398.4|9383.4|9399.1|9384.1|9399.1|9384.1|9398.4|9383.4|1
1631109100000|2021-09-08 13:51:40|9399.4|9384.4|9400.9|9385.9|9400.9|9385.9|9399.4|9384.4|7
1631109110000|2021-09-08 13:51:50|9403.2|9388.2|9406.4|9391.4|9406.4|9391.4|9403.2|9388.2|5
1631109120000|2021-09-08 13:52:00|9406.9|9391.9|9407.9|9392.9|9408.4|9393.4|9406.9|9391.9|7
1631109140000|2021-09-08 13:52:20|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|1
1631109150000|2021-09-08 13:52:30|9409.5|9394.5|9409.9|9394.9|9411.4|9396.4|9409.5|9394.5|2
1631109160000|2021-09-08 13:52:40|9410.7|9395.7|9412.4|9397.4|9412.5|9397.5|9410.7|9395.7|1
1631109170000|2021-09-08 13:52:50|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|2
1631109180000|2021-09-08 13:53:00|9411.9|9396.9|9411.4|9396.4|9411.9|9396.9|9411.4|9396.4|0
1631109190000|2021-09-08 13:53:10|9412.9|9397.9|9411.6|9396.6|9412.9|9397.9|9411.6|9396.6|1
1631109200000|2021-09-08 13:53:20|9411.4|9396.4|9412.4|9397.4|9413.1|9398.1|9411.4|9396.4|3
1631109210000|2021-09-08 13:53:30|9412.6|9397.6|9412.8|9397.8|9412.8|9397.8|9412.6|9397.6|1
1631109220000|2021-09-08 13:53:40|9412.6|9397.6|9413.4|9398.4|9414.1|9399.1|9412.6|9397.6|1
1631109240000|2021-09-08 13:54:00|9413.6|9398.6|9412.1|9397.1|9413.6|9398.6|9412.1|9397.1|1
1631109270000|2021-09-08 13:54:30|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|9414.1|9399.1|1
1631109280000|2021-09-08 13:54:40|9414.7|9399.7|9415.1|9400.1|9415.1|9400.1|9414.7|9399.7|0
1631109290000|2021-09-08 13:54:50|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|9413.6|9398.6|6
1631109300000|2021-09-08 13:55:00|9414.6|9399.6|9415.1|9400.1|9415.1|9400.1|9414.6|9399.6|1
1631109310000|2021-09-08 13:55:10|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|9416.6|9401.6|2
1631109320000|2021-09-08 13:55:20|9415.6|9400.6|9417.1|9402.1|9417.1|9402.1|9415.6|9400.6|2
1631109330000|2021-09-08 13:55:30|9416.8|9401.8|9417.3|9402.3|9417.7|9402.7|9416.6|9401.6|0
1631109340000|2021-09-08 13:55:40|9416.6|9401.6|9418.9|9403.9|9418.9|9403.9|9416.6|9401.6|1
1631109350000|2021-09-08 13:55:50|9420.9|9405.9|9418.9|9403.9|9420.9|9405.9|9418.6|9403.6|1
1631109360000|2021-09-08 13:56:00|9419.6|9404.6|9419.1|9404.1|9419.6|9404.6|9419.1|9404.1|1
1631109370000|2021-09-08 13:56:10|||||||||2
1631109380000|2021-09-08 13:56:20|9419.3|9404.3|9419.6|9404.6|9419.6|9404.6|9419.3|9404.3|1
1631109400000|2021-09-08 13:56:40|9420.5|9405.5|9421.1|9406.1|9421.1|9406.1|9420.5|9405.5|1
1631109410000|2021-09-08 13:56:50|||||||||1
1631109430000|2021-09-08 13:57:10|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|9421.4|9406.4|2
1631109440000|2021-09-08 13:57:20|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|4
1631109450000|2021-09-08 13:57:30|9420.8|9405.8|9419.6|9404.6|9420.8|9405.8|9419.6|9404.6|1
1631109460000|2021-09-08 13:57:40|||||||||1
1631109470000|2021-09-08 13:57:50|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|2
1631109480000|2021-09-08 13:58:00|9421.6|9406.6|9419.6|9404.6|9421.9|9406.9|9419.6|9404.6|4
1631109490000|2021-09-08 13:58:10|9419.9|9404.9|9420.1|9405.1|9420.1|9405.1|9419.9|9404.9|0
1631109500000|2021-09-08 13:58:20|9420.7|9405.7|9420.6|9405.6|9420.7|9405.7|9420.6|9405.6|1
1631109510000|2021-09-08 13:58:30|9420.1|9405.1|9420.1|9405.1|9420.1|9405.1|9420.1|9405.1|0
1631109520000|2021-09-08 13:58:40|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|0
1631109530000|2021-09-08 13:58:50|9420.8|9405.8|9421.1|9406.1|9421.1|9406.1|9420.8|9405.8|1
1631109540000|2021-09-08 13:59:00|9424.9|9409.9|9425.4|9410.4|9425.4|9410.4|9424.9|9409.9|10
1631109560000|2021-09-08 13:59:20|||||||||2
1631109570000|2021-09-08 13:59:30|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|2
1631109590000|2021-09-08 13:59:50|9426.4|9411.4|9427.1|9412.1|9427.1|9412.1|9426.4|9411.4|3
1631109600000|2021-09-08 14:00:00|9427.4|9412.4|9426.8|9411.8|9427.6|9412.6|9426.8|9411.8|0
1631109610000|2021-09-08 14:00:10|9427.1|9412.1|9424.8|9409.8|9427.6|9412.6|9424.8|9409.8|10
1631109620000|2021-09-08 14:00:20|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|9424.3|9409.3|6
1631109630000|2021-09-08 14:00:30|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9424.8|9409.8|12
1631109650000|2021-09-08 14:00:50|||||||||2
1631109660000|2021-09-08 14:01:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|0
1631109680000|2021-09-08 14:01:20|9429.2|9414.2|9429.6|9414.6|9429.6|9414.6|9429.1|9414.1|10
1631109690000|2021-09-08 14:01:30|9430.2|9415.2|9431.1|9416.1|9431.1|9416.1|9430.2|9415.2|0
1631109700000|2021-09-08 14:01:40|9431.6|9416.6|9430.8|9415.8|9431.6|9416.6|9430.8|9415.8|1
1631109710000|2021-09-08 14:01:50|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|0
1631109720000|2021-09-08 14:02:00|||||||||1
1631109760000|2021-09-08 14:02:40|9432.6|9417.6|9433.6|9418.6|9433.6|9418.6|9432.6|9417.6|11
1631109770000|2021-09-08 14:02:50|9434.1|9419.1|9430.3|9415.3|9434.1|9419.1|9429.5|9414.5|25
1631109780000|2021-09-08 14:03:00|9431|9416|9430.3|9415.3|9431.6|9416.6|9430.3|9415.3|0
1631109790000|2021-09-08 14:03:10|9430|9415|9427.3|9412.3|9430|9415|9427.3|9412.3|0
1631109800000|2021-09-08 14:03:20|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|0
1631109810000|2021-09-08 14:03:30|9427.1|9412.1|9427.6|9412.6|9427.6|9412.6|9427.1|9412.1|0
1631109830000|2021-09-08 14:03:50|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|9428.1|9413.1|0
1631109840000|2021-09-08 14:04:00|9428.8|9413.8|9428.3|9413.3|9430.3|9415.3|9427.8|9412.8|3
1631109850000|2021-09-08 14:04:10|9427.8|9412.8|9428.3|9413.3|9428.3|9413.3|9427.8|9412.8|0
1631109900000|2021-09-08 14:05:00|9428.1|9413.1|9428.3|9413.3|9428.8|9413.8|9428.1|9413.1|1
1631109910000|2021-09-08 14:05:10|9427.8|9412.8|9426.8|9411.8|9427.8|9412.8|9426.8|9411.8|1
1631109920000|2021-09-08 14:05:20|9423.6|9408.6|9427.3|9412.3|9427.3|9412.3|9422.6|9407.6|1
1631109930000|2021-09-08 14:05:30|9428.2|9413.2|9427.3|9412.3|9428.6|9413.6|9427.3|9412.3|2
1631109950000|2021-09-08 14:05:50|9427.8|9412.8|9428.8|9413.8|9430.3|9415.3|9427.8|9412.8|7
1631109980000|2021-09-08 14:06:20|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|9428.3|9413.3|1
1631109990000|2021-09-08 14:06:30|9427.9|9412.9|9425.6|9410.6|9427.9|9412.9|9425.3|9410.3|1
1631110000000|2021-09-08 14:06:40|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|0
1631110020000|2021-09-08 14:07:00|9427.8|9412.8|9433.6|9418.6|9433.6|9418.6|9427.8|9412.8|16
1631110030000|2021-09-08 14:07:10|9434.5|9419.5|9434.1|9419.1|9435.1|9420.1|9434.1|9419.1|3
1631110040000|2021-09-08 14:07:20|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|9436.1|9421.1|1
1631110050000|2021-09-08 14:07:30|9435.8|9420.8|9435.6|9420.6|9438.3|9423.3|9435.6|9420.6|2
1631110060000|2021-09-08 14:07:40|9434.8|9419.8|9433.8|9418.8|9436.6|9421.6|9433.8|9418.8|6
1631110070000|2021-09-08 14:07:50|9432.3|9417.3|9431.8|9416.8|9432.3|9417.3|9431.1|9416.1|5
1631110080000|2021-09-08 14:08:00|9431.3|9416.3|9432.3|9417.3|9432.3|9417.3|9430.8|9415.8|2
1631110090000|2021-09-08 14:08:10|9431.8|9416.8|9429.3|9414.3|9431.8|9416.8|9428.3|9413.3|0
1631110100000|2021-09-08 14:08:20|9430|9415|9429.1|9414.1|9430.8|9415.8|9428.8|9413.8|2
1631110110000|2021-09-08 14:08:30|9428.8|9413.8|9429.1|9414.1|9430.1|9415.1|9428.8|9413.8|1
1631110120000|2021-09-08 14:08:40|9429.9|9414.9|9425.3|9410.3|9429.9|9414.9|9425.3|9410.3|6
1631110130000|2021-09-08 14:08:50|9424.7|9409.7|9425.9|9410.9|9426.1|9411.1|9423.6|9408.6|1
1631110140000|2021-09-08 14:09:00|9425.6|9410.6|9426.4|9411.4|9426.4|9411.4|9424.7|9409.7|1
1631110150000|2021-09-08 14:09:10|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|0
1631110160000|2021-09-08 14:09:20|9427.3|9412.3|9426.3|9411.3|9427.3|9412.3|9426.3|9411.3|1
1631110170000|2021-09-08 14:09:30|||||||||1
1631110180000|2021-09-08 14:09:40|9427.3|9412.3|9427.6|9412.6|9427.6|9412.6|9427.3|9412.3|3
1631110200000|2021-09-08 14:10:00|9426.8|9411.8|9424.1|9409.1|9426.8|9411.8|9424.1|9409.1|3
1631110210000|2021-09-08 14:10:10|9423.8|9408.8|9421.3|9406.3|9423.8|9408.8|9421.3|9406.3|1
1631110220000|2021-09-08 14:10:20|9421.6|9406.6|9421.8|9406.8|9421.8|9406.8|9421.6|9406.6|0
1631110240000|2021-09-08 14:10:40|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|1
1631110250000|2021-09-08 14:10:50|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|9420.6|9405.6|0
1631110260000|2021-09-08 14:11:00|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|9420.6|9405.6|0
1631110270000|2021-09-08 14:11:10|9420.8|9405.8|9420.5|9405.5|9421|9406|9420.5|9405.5|0
1631110280000|2021-09-08 14:11:20|9422.3|9407.3|9426.8|9411.8|9426.8|9411.8|9422|9407|2
1631110290000|2021-09-08 14:11:30|9427.8|9412.8|9428.8|9413.8|9429|9414|9427.8|9412.8|5
1631110300000|2021-09-08 14:11:40|9429.3|9414.3|9429.3|9414.3|9429.5|9414.5|9429.3|9414.3|0
1631110320000|2021-09-08 14:12:00|9429.8|9414.8|9429.9|9414.9|9430.8|9415.8|9429.8|9414.8|2
1631110330000|2021-09-08 14:12:10|9429.3|9414.3|9428.4|9413.4|9429.9|9414.9|9428.4|9413.4|12
1631110340000|2021-09-08 14:12:20|9427.9|9412.9|9424.2|9409.2|9427.9|9412.9|9423.9|9408.9|1
1631110350000|2021-09-08 14:12:30|9424.4|9409.4|9423.9|9408.9|9424.4|9409.4|9423.9|9408.9|0
1631110360000|2021-09-08 14:12:40|9424.2|9409.2|9424.4|9409.4|9424.4|9409.4|9424.2|9409.2|0
1631110370000|2021-09-08 14:12:50|9424.7|9409.7|9424.4|9409.4|9424.9|9409.9|9424.4|9409.4|3
1631110380000|2021-09-08 14:13:00|9424.7|9409.7|9426.4|9411.4|9426.4|9411.4|9423.4|9408.4|3
1631110400000|2021-09-08 14:13:20|9430.4|9415.4|9430.4|9415.4|9430.9|9415.9|9430.4|9415.4|1
1631110420000|2021-09-08 14:13:40|9429.7|9414.7|9430.7|9415.7|9430.7|9415.7|9429.7|9414.7|2
1631110430000|2021-09-08 14:13:50|9433.7|9418.7|9430.7|9415.7|9433.7|9418.7|9430.7|9415.7|11
1631110440000|2021-09-08 14:14:00|9430.1|9415.1|9427.4|9412.4|9430.1|9415.1|9427.4|9412.4|3
1631110450000|2021-09-08 14:14:10|9427.1|9412.1|9426.9|9411.9|9427.1|9412.1|9426.9|9411.9|0
1631110470000|2021-09-08 14:14:30|9427.2|9412.2|9427.4|9412.4|9427.4|9412.4|9427.2|9412.2|0
1631110490000|2021-09-08 14:14:50|9427.6|9412.6|9427.4|9412.4|9427.6|9412.6|9427.4|9412.4|1
1631110500000|2021-09-08 14:15:00|9426.9|9411.9|9422.1|9407.1|9426.9|9411.9|9422.1|9407.1|6
1631110510000|2021-09-08 14:15:10|9422.4|9407.4|9422.4|9407.4|9422.4|9407.4|9422.1|9407.1|0
1631110550000|2021-09-08 14:15:50|9421.8|9406.8|9421.1|9406.1|9421.8|9406.8|9421.1|9406.1|2
1631110560000|2021-09-08 14:16:00|9420.9|9405.9|9419.9|9404.9|9421.4|9406.4|9412.9|9397.9|9
1631110570000|2021-09-08 14:16:10|||||||||1
1631110580000|2021-09-08 14:16:20|9421.7|9406.7|9422.2|9407.2|9423.4|9408.4|9421.7|9406.7|1
1631110590000|2021-09-08 14:16:30|9421.4|9406.4|9420.4|9405.4|9421.4|9406.4|9420.4|9405.4|1
1631110620000|2021-09-08 14:17:00|9417.8|9402.8|9416.6|9401.6|9417.8|9402.8|9416.6|9401.6|10
1631110630000|2021-09-08 14:17:10|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1631110650000|2021-09-08 14:17:30|9415.9|9400.9|9415.4|9400.4|9415.9|9400.9|9415.4|9400.4|2
1631110660000|2021-09-08 14:17:40|9413.5|9398.5|9413.9|9398.9|9413.9|9398.9|9412.9|9397.9|5
1631110670000|2021-09-08 14:17:50|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|1
1631110680000|2021-09-08 14:18:00|9412.9|9397.9|9415.2|9400.2|9415.2|9400.2|9412.9|9397.9|1
1631110690000|2021-09-08 14:18:10|9414.9|9399.9|9414.7|9399.7|9414.9|9399.9|9414.7|9399.7|2
1631110710000|2021-09-08 14:18:30|9414.3|9399.3|9413.4|9398.4|9414.3|9399.3|9413.1|9398.1|4
1631110720000|2021-09-08 14:18:40|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|1
1631110750000|2021-09-08 14:19:10|||||||||3
1631110760000|2021-09-08 14:19:20|9412.6|9397.6|9413.1|9398.1|9413.1|9398.1|9412.6|9397.6|4
1631110780000|2021-09-08 14:19:40|||||||||1
1631110800000|2021-09-08 14:20:00|9413.4|9398.4|9414.4|9399.4|9414.4|9399.4|9413.4|9398.4|1
1631110810000|2021-09-08 14:20:10|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1631110820000|2021-09-08 14:20:20|9416.1|9401.1|9416.4|9401.4|9416.4|9401.4|9416.1|9401.1|1
1631110840000|2021-09-08 14:20:40|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|0
1631110850000|2021-09-08 14:20:50|9414.6|9399.6|9413.6|9398.6|9414.9|9399.9|9412.9|9397.9|1
1631110860000|2021-09-08 14:21:00|9413.4|9398.4|9411.6|9396.6|9413.4|9398.4|9410.9|9395.9|1
1631110870000|2021-09-08 14:21:10|9412|9397|9412.8|9397.8|9413.8|9398.8|9412|9397|1
1631110880000|2021-09-08 14:21:20|9414|9399|9413|9398|9414.8|9399.8|9413|9398|3
1631110890000|2021-09-08 14:21:30|9414.2|9399.2|9417|9402|9417|9402|9414.2|9399.2|0
1631110900000|2021-09-08 14:21:40|9416.7|9401.7|9415.8|9400.8|9416.7|9401.7|9415.8|9400.8|1
1631110910000|2021-09-08 14:21:50|9415.2|9400.2|9413.8|9398.8|9415.6|9400.6|9413.8|9398.8|5
1631110920000|2021-09-08 14:22:00|9413.5|9398.5|9413.6|9398.6|9413.6|9398.6|9411.8|9396.8|7
1631110930000|2021-09-08 14:22:10|9414.7|9399.7|9414.9|9399.9|9417.9|9402.9|9414.7|9399.7|6
1631110940000|2021-09-08 14:22:20|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|1
1631110950000|2021-09-08 14:22:30|9414.6|9399.6|9413.4|9398.4|9414.6|9399.6|9413.4|9398.4|2
1631111000000|2021-09-08 14:23:20|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|1
1631111050000|2021-09-08 14:24:10|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|1
1631111060000|2021-09-08 14:24:20|9410.9|9395.9|9413.4|9398.4|9413.4|9398.4|9410.9|9395.9|3
1631111070000|2021-09-08 14:24:30|9415.4|9400.4|9415.6|9400.6|9415.9|9400.9|9415.4|9400.4|1
1631111080000|2021-09-08 14:24:40|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|0
1631111090000|2021-09-08 14:24:50|9415.5|9400.5|9415.7|9400.7|9415.7|9400.7|9415.5|9400.5|0
1631111120000|2021-09-08 14:25:20|9414.9|9399.9|9411.7|9396.7|9414.9|9399.9|9411.2|9396.2|4
1631111130000|2021-09-08 14:25:30|9411.4|9396.4|9411.2|9396.2|9411.4|9396.4|9411.2|9396.2|1
1631111160000|2021-09-08 14:26:00|9410.2|9395.2|9407.4|9392.4|9410.2|9395.2|9407.4|9392.4|8
1631111200000|2021-09-08 14:26:40|9407.1|9392.1|9404|9389|9407.1|9392.1|9403.4|9388.4|5
1631111210000|2021-09-08 14:26:50|9403.5|9388.5|9403.3|9388.3|9403.5|9388.5|9403.3|9388.3|0
1631111240000|2021-09-08 14:27:20|9402.7|9387.7|9403.3|9388.3|9403.8|9388.8|9402.7|9387.7|4
1631111250000|2021-09-08 14:27:30|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|0
1631111260000|2021-09-08 14:27:40|9402.8|9387.8|9402.3|9387.3|9402.8|9387.8|9402.3|9387.3|6
1631111280000|2021-09-08 14:28:00|9401.7|9386.7|9400.5|9385.5|9401.7|9386.7|9400.5|9385.5|3
1631111290000|2021-09-08 14:28:10|||||||||2
1631111300000|2021-09-08 14:28:20|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|15
1631111310000|2021-09-08 14:28:30|9401.3|9386.3|9401.8|9386.8|9401.8|9386.8|9401.3|9386.3|7
1631111320000|2021-09-08 14:28:40|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|2
1631111330000|2021-09-08 14:28:50|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|1
1631111340000|2021-09-08 14:29:00|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|1
1631111360000|2021-09-08 14:29:20|9401.3|9386.3|9398.7|9383.7|9401.3|9386.3|9398.7|9383.7|9
1631111380000|2021-09-08 14:29:40|9399|9384|9399|9384|9399|9384|9399|9384|0
1631111390000|2021-09-08 14:29:50|9398.5|9383.5|9388.3|9373.3|9398.5|9383.5|9388.3|9373.3|14
1631111400000|2021-09-08 14:30:00|9387.5|9372.5|9379.5|9364.5|9387.5|9372.5|9374.7|9359.7|61
1631111410000|2021-09-08 14:30:10|9379.2|9364.2|9380.7|9365.7|9387|9372|9379.2|9364.2|16
1631111420000|2021-09-08 14:30:20|9381.8|9366.8|9379.7|9364.7|9382.4|9367.4|9379.7|9364.7|2
1631111430000|2021-09-08 14:30:30|9379.2|9364.2|9377.7|9362.7|9379.2|9364.2|9376.7|9361.7|1
1631111440000|2021-09-08 14:30:40|9377.2|9362.2|9376.7|9361.7|9377.2|9362.2|9375.9|9360.9|2
1631111450000|2021-09-08 14:30:50|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|2
1631111460000|2021-09-08 14:31:00|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|1
1631111470000|2021-09-08 14:31:10|9381.7|9366.7|9381.5|9366.5|9381.7|9366.7|9381.3|9366.3|9
1631111480000|2021-09-08 14:31:20|9382.8|9367.8|9384.3|9369.3|9385|9370|9382.8|9367.8|7
1631111490000|2021-09-08 14:31:30|9385.8|9370.8|9386.3|9371.3|9386.8|9371.8|9385.8|9370.8|2
1631111500000|2021-09-08 14:31:40|9385.8|9370.8|9384.3|9369.3|9385.8|9370.8|9384.3|9369.3|17
1631111510000|2021-09-08 14:31:50|9384.8|9369.8|9384.9|9369.9|9385.4|9370.4|9384.4|9369.4|10
1631111520000|2021-09-08 14:32:00|9385.2|9370.2|9384.6|9369.6|9385.4|9370.4|9384.1|9369.1|1
1631111530000|2021-09-08 14:32:10|9385.1|9370.1|9384.1|9369.1|9385.1|9370.1|9384.1|9369.1|8
1631111540000|2021-09-08 14:32:20|9384.3|9369.3|9384.6|9369.6|9384.6|9369.6|9384.3|9369.3|2
1631111550000|2021-09-08 14:32:30|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|2
1631111560000|2021-09-08 14:32:40|9384.8|9369.8|9384.6|9369.6|9384.8|9369.8|9384.1|9369.1|16
1631111570000|2021-09-08 14:32:50|9384.9|9369.9|9384.6|9369.6|9385.1|9370.1|9384.6|9369.6|1
1631111580000|2021-09-08 14:33:00|9384.1|9369.1|9383.6|9368.6|9384.6|9369.6|9383.6|9368.6|47
1631111590000|2021-09-08 14:33:10|9384|9369|9383.6|9368.6|9384|9369|9383.6|9368.6|13
1631111600000|2021-09-08 14:33:20|9382.3|9367.3|9382.1|9367.1|9382.3|9367.3|9382.1|9367.1|3
1631111610000|2021-09-08 14:33:30|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9377.6|9362.6|2
1631111640000|2021-09-08 14:34:00|9379|9364|9378.1|9363.1|9379|9364|9378.1|9363.1|1
1631111650000|2021-09-08 14:34:10|9377.8|9362.8|9378.1|9363.1|9378.1|9363.1|9377.1|9362.1|2
1631111670000|2021-09-08 14:34:30|||||||||1
1631111680000|2021-09-08 14:34:40|9380.9|9365.9|9387.1|9372.1|9387.4|9372.4|9380.9|9365.9|24
1631111690000|2021-09-08 14:34:50|9386.6|9371.6|9382.8|9367.8|9386.6|9371.6|9382.8|9367.8|5
1631111700000|2021-09-08 14:35:00|9382.6|9367.6|9379.6|9364.6|9382.6|9367.6|9379.6|9364.6|1
1631111710000|2021-09-08 14:35:10|9379.1|9364.1|9378.1|9363.1|9379.6|9364.6|9377.6|9362.6|3
1631111720000|2021-09-08 14:35:20|9378.3|9363.3|9383.1|9368.1|9383.4|9368.4|9378.3|9363.3|13
1631111730000|2021-09-08 14:35:30|9383.7|9368.7|9385.2|9370.2|9386.4|9371.4|9383.7|9368.7|6
1631111740000|2021-09-08 14:35:40|9385.4|9370.4|9385.9|9370.9|9386|9371|9385.4|9370.4|4
1631111750000|2021-09-08 14:35:50|9385.4|9370.4|9386.4|9371.4|9386.4|9371.4|9385.4|9370.4|1
1631111760000|2021-09-08 14:36:00|9386.7|9371.7|9388.9|9373.9|9388.9|9373.9|9386.7|9371.7|2
1631111770000|2021-09-08 14:36:10|9388.5|9373.5|9387.3|9372.3|9388.5|9373.5|9386.5|9371.5|10
1631111780000|2021-09-08 14:36:20|9387.6|9372.6|9387.1|9372.1|9387.6|9372.6|9387.1|9372.1|1
1631111790000|2021-09-08 14:36:30|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|3
1631111800000|2021-09-08 14:36:40|9388.9|9373.9|9388.4|9373.4|9388.9|9373.9|9387.9|9372.9|6
1631111810000|2021-09-08 14:36:50|9388.1|9373.1|9388.4|9373.4|9388.4|9373.4|9387.9|9372.9|2
1631111820000|2021-09-08 14:37:00|9388.1|9373.1|9383.6|9368.6|9388.1|9373.1|9382.6|9367.6|10
1631111830000|2021-09-08 14:37:10|9385.6|9370.6|9385.6|9370.6|9387.1|9372.1|9385.6|9370.6|4
1631111840000|2021-09-08 14:37:20|9385.3|9370.3|9384.6|9369.6|9385.3|9370.3|9384.1|9369.1|0
1631111850000|2021-09-08 14:37:30|9385.1|9370.1|9386.6|9371.6|9387.1|9372.1|9385.1|9370.1|8
1631111860000|2021-09-08 14:37:40|9386.1|9371.1|9386.8|9371.8|9386.8|9371.8|9383.6|9368.6|5
1631111870000|2021-09-08 14:37:50|9386.3|9371.3|9385.8|9370.8|9386.3|9371.3|9384.3|9369.3|2
1631111880000|2021-09-08 14:38:00|9385.3|9370.3|9384.4|9369.4|9385.3|9370.3|9384.4|9369.4|0
1631111890000|2021-09-08 14:38:10|9383.5|9368.5|9385.3|9370.3|9385.3|9370.3|9383.3|9368.3|2
1631111900000|2021-09-08 14:38:20|9385.6|9370.6|9384.5|9369.5|9385.8|9370.8|9384.5|9369.5|1
1631111910000|2021-09-08 14:38:30|9384.4|9369.4|9385.6|9370.6|9385.6|9370.6|9384.4|9369.4|5
1631111920000|2021-09-08 14:38:40|9385.3|9370.3|9387.4|9372.4|9389.4|9374.4|9385.3|9370.3|9
1631111930000|2021-09-08 14:38:50|9387.7|9372.7|9385.4|9370.4|9387.9|9372.9|9385.4|9370.4|1
1631111940000|2021-09-08 14:39:00|9384.3|9369.3|9379.8|9364.8|9384.3|9369.3|9379.5|9364.5|21
1631111950000|2021-09-08 14:39:10|9380.1|9365.1|9381.1|9366.1|9381.1|9366.1|9380.1|9365.1|1
1631111960000|2021-09-08 14:39:20|9381.5|9366.5|9382.4|9367.4|9382.4|9367.4|9381.5|9366.5|1
1631111970000|2021-09-08 14:39:30|9381.5|9366.5|9380.1|9365.1|9381.5|9366.5|9379.2|9364.2|4
1631111980000|2021-09-08 14:39:40|9381|9366|9380.4|9365.4|9382.9|9367.9|9380|9365|9
1631111990000|2021-09-08 14:39:50|9379.5|9364.5|9379|9364|9379.5|9364.5|9379|9364|2
1631112000000|2021-09-08 14:40:00|9379.1|9364.1|9380.6|9365.6|9381.9|9366.9|9378.2|9363.2|3
1631112010000|2021-09-08 14:40:10|9379.5|9364.5|9374.6|9359.6|9379.5|9364.5|9374.6|9359.6|13
1631112020000|2021-09-08 14:40:20|9375|9360|9375.6|9360.6|9376.6|9361.6|9374.6|9359.6|13
1631112030000|2021-09-08 14:40:30|9378.6|9363.6|9379.1|9364.1|9379.1|9364.1|9378.6|9363.6|12
1631112050000|2021-09-08 14:40:50|9379.4|9364.4|9380.4|9365.4|9380.4|9365.4|9379.4|9364.4|6
1631112060000|2021-09-08 14:41:00|||||||||1
1631112080000|2021-09-08 14:41:20|9380.6|9365.6|9385.4|9370.4|9385.4|9370.4|9380.6|9365.6|11
1631112090000|2021-09-08 14:41:30|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|1
1631112110000|2021-09-08 14:41:50|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|6
1631112120000|2021-09-08 14:42:00|9380.6|9365.6|9378.1|9363.1|9380.6|9365.6|9377.8|9362.8|6
1631112130000|2021-09-08 14:42:10|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|9378.5|9363.5|0
1631112150000|2021-09-08 14:42:30|||||||||2
1631112160000|2021-09-08 14:42:40|9382.8|9367.8|9382.3|9367.3|9382.8|9367.8|9382.3|9367.3|2
1631112170000|2021-09-08 14:42:50|9380.9|9365.9|9379.3|9364.3|9380.9|9365.9|9379.3|9364.3|14
1631112180000|2021-09-08 14:43:00|9379.5|9364.5|9382.7|9367.7|9384.2|9369.2|9377.7|9362.7|13
1631112190000|2021-09-08 14:43:10|9379.8|9364.8|9378.2|9363.2|9379.8|9364.8|9377|9362|9
1631112200000|2021-09-08 14:43:20|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|2
1631112210000|2021-09-08 14:43:30|9377.4|9362.4|9377.2|9362.2|9377.4|9362.4|9377.2|9362.2|8
1631112220000|2021-09-08 14:43:40|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|9377.7|9362.7|0
1631112240000|2021-09-08 14:44:00|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|9377.4|9362.4|1
1631112250000|2021-09-08 14:44:10|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|9380.4|9365.4|2
1631112260000|2021-09-08 14:44:20|9380.9|9365.9|9380.9|9365.9|9381.4|9366.4|9380.9|9365.9|3
1631112270000|2021-09-08 14:44:30|9380.4|9365.4|9379.2|9364.2|9380.4|9365.4|9378.9|9363.9|1
1631112280000|2021-09-08 14:44:40|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|0
1631112290000|2021-09-08 14:44:50|9378.9|9363.9|9377.7|9362.7|9378.9|9363.9|9376.9|9361.9|8
1631112300000|2021-09-08 14:45:00|9378.7|9363.7|9380.4|9365.4|9380.4|9365.4|9378.7|9363.7|3
1631112310000|2021-09-08 14:45:10|9381.2|9366.2|9381.1|9366.1|9381.4|9366.4|9381.1|9366.1|0
1631112320000|2021-09-08 14:45:20|9380.9|9365.9|9380.4|9365.4|9381.1|9366.1|9380.4|9365.4|2
1631112340000|2021-09-08 14:45:40|9380.6|9365.6|9380.4|9365.4|9380.6|9365.6|9380.4|9365.4|1
1631112350000|2021-09-08 14:45:50|9381.3|9366.3|9381.9|9366.9|9382.1|9367.1|9381.3|9366.3|6
1631112360000|2021-09-08 14:46:00|9381.6|9366.6|9380.1|9365.1|9381.6|9366.6|9380.1|9365.1|8
1631112370000|2021-09-08 14:46:10|9379.6|9364.6|9380.6|9365.6|9380.6|9365.6|9379.6|9364.6|2
1631112380000|2021-09-08 14:46:20|9381.1|9366.1|9379.6|9364.6|9381.6|9366.6|9379.6|9364.6|11
1631112390000|2021-09-08 14:46:30|9379.1|9364.1|9380.1|9365.1|9380.1|9365.1|9379.1|9364.1|1
1631112400000|2021-09-08 14:46:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|1
1631112410000|2021-09-08 14:46:50|9381.1|9366.1|9382.1|9367.1|9382.1|9367.1|9381.1|9366.1|12
1631112420000|2021-09-08 14:47:00|9381.6|9366.6|9380.1|9365.1|9381.6|9366.6|9380.1|9365.1|4
1631112440000|2021-09-08 14:47:20|||||||||4
1631112450000|2021-09-08 14:47:30|9380.6|9365.6|9382.4|9367.4|9382.4|9367.4|9380.6|9365.6|13
1631112460000|2021-09-08 14:47:40|9382.7|9367.7|9383.4|9368.4|9383.4|9368.4|9382.1|9367.1|2
1631112480000|2021-09-08 14:48:00|9384|9369|9385.6|9370.6|9385.6|9370.6|9384|9369|0
1631112490000|2021-09-08 14:48:10|9386.1|9371.1|9386.9|9371.9|9386.9|9371.9|9386.1|9371.1|0
1631112500000|2021-09-08 14:48:20|9387.9|9372.9|9390.9|9375.9|9390.9|9375.9|9387.9|9372.9|28
1631112510000|2021-09-08 14:48:30|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1631112520000|2021-09-08 14:48:40|9389.9|9374.9|9391.4|9376.4|9391.4|9376.4|9389.9|9374.9|1
1631112530000|2021-09-08 14:48:50|9390.7|9375.7|9393.6|9378.6|9393.6|9378.6|9390.7|9375.7|22
1631112540000|2021-09-08 14:49:00|9393.4|9378.4|9388.2|9373.2|9393.4|9378.4|9387.2|9372.2|11
1631112550000|2021-09-08 14:49:10|9389.3|9374.3|9392.2|9377.2|9392.2|9377.2|9389.3|9374.3|5
1631112560000|2021-09-08 14:49:20|9392.9|9377.9|9394.9|9379.9|9394.9|9379.9|9392.9|9377.9|3
1631112570000|2021-09-08 14:49:30|9395.5|9380.5|9397.9|9382.9|9397.9|9382.9|9395.5|9380.5|5
1631112580000|2021-09-08 14:49:40|9398.1|9383.1|9398.4|9383.4|9398.4|9383.4|9397.9|9382.9|0
1631112590000|2021-09-08 14:49:50|9397.1|9382.1|9395.1|9380.1|9397.1|9382.1|9395.1|9380.1|4
1631112600000|2021-09-08 14:50:00|9394.5|9379.5|9397.9|9382.9|9398.4|9383.4|9393.9|9378.9|2
1631112610000|2021-09-08 14:50:10|9398.4|9383.4|9397.9|9382.9|9398.4|9383.4|9397.6|9382.6|2
1631112620000|2021-09-08 14:50:20|9398.2|9383.2|9398.7|9383.7|9398.7|9383.7|9398.2|9383.2|11
1631112630000|2021-09-08 14:50:30|9398.9|9383.9|9400.6|9385.6|9400.9|9385.9|9398.9|9383.9|3
1631112640000|2021-09-08 14:50:40|9400.9|9385.9|9400.7|9385.7|9400.9|9385.9|9400.7|9385.7|4
1631112650000|2021-09-08 14:50:50|9400.9|9385.9|9400.1|9385.1|9400.9|9385.9|9399.1|9384.1|2
1631112660000|2021-09-08 14:51:00|9399.1|9384.1|9399.6|9384.6|9400.1|9385.1|9396.6|9381.6|6
1631112670000|2021-09-08 14:51:10|9399.4|9384.4|9399.7|9384.7|9400.7|9385.7|9399.4|9384.4|4
1631112680000|2021-09-08 14:51:20|9399.1|9384.1|9398.7|9383.7|9399.2|9384.2|9398.7|9383.7|0
1631112690000|2021-09-08 14:51:30|9399.1|9384.1|9399.6|9384.6|9399.6|9384.6|9399.1|9384.1|2
1631112700000|2021-09-08 14:51:40|9398.9|9383.9|9396.6|9381.6|9399.1|9384.1|9396.6|9381.6|2
1631112710000|2021-09-08 14:51:50|9396.9|9381.9|9397.1|9382.1|9397.1|9382.1|9396.9|9381.9|0
1631112720000|2021-09-08 14:52:00|9397.4|9382.4|9395.6|9380.6|9397.9|9382.9|9395.6|9380.6|6
1631112730000|2021-09-08 14:52:10|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|3
1631112740000|2021-09-08 14:52:20|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|9399.1|9384.1|1
1631112750000|2021-09-08 14:52:30|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|0
1631112760000|2021-09-08 14:52:40|9399.4|9384.4|9397.1|9382.1|9399.4|9384.4|9397.1|9382.1|5
1631112770000|2021-09-08 14:52:50|9397.4|9382.4|9399.1|9384.1|9399.6|9384.6|9397.4|9382.4|1
1631112780000|2021-09-08 14:53:00|9397.6|9382.6|9397.6|9382.6|9397.9|9382.9|9397.6|9382.6|2
1631112790000|2021-09-08 14:53:10|9397.9|9382.9|9398.1|9383.1|9398.1|9383.1|9397.9|9382.9|0
1631112800000|2021-09-08 14:53:20|9398.6|9383.6|9400.6|9385.6|9400.6|9385.6|9398.6|9383.6|6
1631112810000|2021-09-08 14:53:30|9400.2|9385.2|9401.2|9386.2|9401.2|9386.2|9400.2|9385.2|4
1631112820000|2021-09-08 14:53:40|9401.7|9386.7|9401.2|9386.2|9401.7|9386.7|9401.2|9386.2|0
1631112830000|2021-09-08 14:53:50|9401.7|9386.7|9404.2|9389.2|9404.2|9389.2|9401.7|9386.7|3
1631112840000|2021-09-08 14:54:00|9402.1|9387.1|9397.1|9382.1|9402.1|9387.1|9397.1|9382.1|10
1631112850000|2021-09-08 14:54:10|9397.8|9382.8|9399.7|9384.7|9399.7|9384.7|9397.8|9382.8|4
1631112860000|2021-09-08 14:54:20|9400.2|9385.2|9400.4|9385.4|9400.7|9385.7|9399.9|9384.9|2
1631112870000|2021-09-08 14:54:30|9401|9386|9400.4|9385.4|9401|9386|9400.4|9385.4|1
1631112880000|2021-09-08 14:54:40|9400.7|9385.7|9400.9|9385.9|9400.9|9385.9|9400.7|9385.7|0
1631112890000|2021-09-08 14:54:50|9399.4|9384.4|9399.5|9384.5|9399.5|9384.5|9399.2|9384.2|3
1631112900000|2021-09-08 14:55:00|9399.7|9384.7|9399.2|9384.2|9399.7|9384.7|9398.4|9383.4|1
1631112910000|2021-09-08 14:55:10|9399.7|9384.7|9399.2|9384.2|9399.7|9384.7|9399.2|9384.2|1
1631112920000|2021-09-08 14:55:20|9399.5|9384.5|9400.7|9385.7|9400.7|9385.7|9399.2|9384.2|3
1631112940000|2021-09-08 14:55:40|9401|9386|9401.7|9386.7|9401.7|9386.7|9401|9386|0
1631112950000|2021-09-08 14:55:50|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|2
1631112960000|2021-09-08 14:56:00|9400.7|9385.7|9401.7|9386.7|9401.7|9386.7|9400.7|9385.7|1
1631112970000|2021-09-08 14:56:10|||||||||1
1631112990000|2021-09-08 14:56:30|||||||||1
1631113000000|2021-09-08 14:56:40|9401.2|9386.2|9398.2|9383.2|9401.2|9386.2|9398.2|9383.2|7
1631113010000|2021-09-08 14:56:50|9396.4|9381.4|9399.7|9384.7|9399.7|9384.7|9396.4|9381.4|6
1631113020000|2021-09-08 14:57:00|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|0
1631113030000|2021-09-08 14:57:10|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|0
1631113040000|2021-09-08 14:57:20|9399.8|9384.8|9399.2|9384.2|9400.2|9385.2|9399.2|9384.2|2
1631113060000|2021-09-08 14:57:40|9398.6|9383.6|9399.3|9384.3|9399.3|9384.3|9397.7|9382.7|8
1631113070000|2021-09-08 14:57:50|9401.7|9386.7|9402|9387|9402|9387|9401.7|9386.7|2
1631113080000|2021-09-08 14:58:00|9402.2|9387.2|9398|9383|9402.2|9387.2|9397.7|9382.7|5
1631113090000|2021-09-08 14:58:10|9398.4|9383.4|9392|9377|9398.4|9383.4|9391.4|9376.4|22
1631113100000|2021-09-08 14:58:20|9392.4|9377.4|9393.9|9378.9|9394.4|9379.4|9392.4|9377.4|2
1631113110000|2021-09-08 14:58:30|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|0
1631113120000|2021-09-08 14:58:40|||||||||1
1631113130000|2021-09-08 14:58:50|9393.2|9378.2|9392.9|9377.9|9393.4|9378.4|9392.9|9377.9|0
1631113140000|2021-09-08 14:59:00|9391.9|9376.9|9388.4|9373.4|9391.9|9376.9|9388.4|9373.4|7
1631113150000|2021-09-08 14:59:10|9388.7|9373.7|9388.9|9373.9|9388.9|9373.9|9388.7|9373.7|0
1631113180000|2021-09-08 14:59:40|9389.2|9374.2|9391.2|9376.2|9391.2|9376.2|9389.2|9374.2|4
1631113190000|2021-09-08 14:59:50|9390.9|9375.9|9390.7|9375.7|9390.9|9375.9|9390.7|9375.7|1
1631113200000|2021-09-08 15:00:00|9390.2|9375.2|9383.9|9368.9|9390.2|9375.2|9383.2|9368.2|7
1631113210000|2021-09-08 15:00:10|9385.4|9370.4|9386.4|9371.4|9386.5|9371.5|9385.4|9370.4|4
1631113220000|2021-09-08 15:00:20|9386.7|9371.7|9386.9|9371.9|9386.9|9371.9|9386.7|9371.7|0
1631113230000|2021-09-08 15:00:30|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|9387.9|9372.9|0
1631113240000|2021-09-08 15:00:40|9388.9|9373.9|9388.9|9373.9|9389.4|9374.4|9388.9|9373.9|5
1631113250000|2021-09-08 15:00:50|||||||||1
1631113260000|2021-09-08 15:01:00|9387.9|9372.9|9389.4|9374.4|9389.4|9374.4|9387.4|9372.4|2
1631113270000|2021-09-08 15:01:10|9391.9|9376.9|9392.4|9377.4|9392.4|9377.4|9391.9|9376.9|3
1631113290000|2021-09-08 15:01:30|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|0
1631113310000|2021-09-08 15:01:50|||||||||2
1631113320000|2021-09-08 15:02:00|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|9392.4|9377.4|1
1631113330000|2021-09-08 15:02:10|9391.6|9376.6|9388.6|9373.6|9391.6|9376.6|9388.5|9373.5|11
1631113350000|2021-09-08 15:02:30|9388.4|9373.4|9386.9|9371.9|9388.4|9373.4|9386.9|9371.9|1
1631113370000|2021-09-08 15:02:50|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|1
1631113380000|2021-09-08 15:03:00|9388.3|9373.3|9388.4|9373.4|9388.4|9373.4|9388.3|9373.3|4
1631113390000|2021-09-08 15:03:10|9390.1|9375.1|9391.4|9376.4|9391.4|9376.4|9390.1|9375.1|4
1631113410000|2021-09-08 15:03:30|9391.7|9376.7|9390.4|9375.4|9391.9|9376.9|9390.4|9375.4|3
1631113430000|2021-09-08 15:03:50|9390.1|9375.1|9390.9|9375.9|9390.9|9375.9|9389.9|9374.9|1
1631113440000|2021-09-08 15:04:00|9390.6|9375.6|9386.9|9371.9|9390.6|9375.6|9385.9|9370.9|5
1631113450000|2021-09-08 15:04:10|9386.3|9371.3|9385.9|9370.9|9386.3|9371.3|9385.9|9370.9|1
1631113460000|2021-09-08 15:04:20|9387.4|9372.4|9389.9|9374.9|9389.9|9374.9|9387.4|9372.4|6
1631113480000|2021-09-08 15:04:40|9391.9|9376.9|9391.9|9376.9|9392.4|9377.4|9391.9|9376.9|3
1631113500000|2021-09-08 15:05:00|9392.2|9377.2|9392.4|9377.4|9392.4|9377.4|9392.2|9377.2|1
1631113530000|2021-09-08 15:05:30|9391.8|9376.8|9389.9|9374.9|9391.8|9376.8|9389.9|9374.9|2
1631113550000|2021-09-08 15:05:50|9390.2|9375.2|9390.8|9375.8|9390.8|9375.8|9390.2|9375.2|3
1631113570000|2021-09-08 15:06:10|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|1
1631113580000|2021-09-08 15:06:20|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|9387.6|9372.6|2
1631113590000|2021-09-08 15:06:30|9387.2|9372.2|9384.1|9369.1|9387.2|9372.2|9384.1|9369.1|2
1631113600000|2021-09-08 15:06:40|9384.6|9369.6|9387.9|9372.9|9387.9|9372.9|9384.6|9369.6|2
1631113610000|2021-09-08 15:06:50|||||||||5
1631113620000|2021-09-08 15:07:00|9387.6|9372.6|9388.6|9373.6|9388.6|9373.6|9387.1|9372.1|4
1631113630000|2021-09-08 15:07:10|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|0
1631113640000|2021-09-08 15:07:20|9388.9|9373.9|9389.7|9374.7|9390.2|9375.2|9388.9|9373.9|3
1631113650000|2021-09-08 15:07:30|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|4
1631113660000|2021-09-08 15:07:40|9389.1|9374.1|9387.9|9372.9|9389.1|9374.1|9387.9|9372.9|1
1631113670000|2021-09-08 15:07:50|||||||||1
1631113680000|2021-09-08 15:08:00|9386.9|9371.9|9386.6|9371.6|9386.9|9371.9|9386.6|9371.6|1
1631113690000|2021-09-08 15:08:10|9386.9|9371.9|9386.6|9371.6|9386.9|9371.9|9386.6|9371.6|4
1631113700000|2021-09-08 15:08:20|9386.3|9371.3|9386.1|9371.1|9386.3|9371.3|9386.1|9371.1|1
1631113710000|2021-09-08 15:08:30|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|1
1631113720000|2021-09-08 15:08:40|9387.9|9372.9|9387.6|9372.6|9387.9|9372.9|9387.6|9372.6|3
1631113730000|2021-09-08 15:08:50|9387.9|9372.9|9387.6|9372.6|9387.9|9372.9|9387.6|9372.6|0
1631113740000|2021-09-08 15:09:00|9387.3|9372.3|9387.1|9372.1|9387.3|9372.3|9387.1|9372.1|0
1631113750000|2021-09-08 15:09:10|||||||||1
1631113770000|2021-09-08 15:09:30|||||||||6
1631113780000|2021-09-08 15:09:40|9387.4|9372.4|9386.6|9371.6|9387.4|9372.4|9386.6|9371.6|1
1631113800000|2021-09-08 15:10:00|9386.1|9371.1|9388.1|9373.1|9389.1|9374.1|9386.1|9371.1|3
1631113820000|2021-09-08 15:10:20|9388.7|9373.7|9389.1|9374.1|9389.1|9374.1|9388.7|9373.7|0
1631113830000|2021-09-08 15:10:30|9388.9|9373.9|9388.6|9373.6|9388.9|9373.9|9388.6|9373.6|3
1631113840000|2021-09-08 15:10:40|9387.4|9372.4|9386.4|9371.4|9387.4|9372.4|9386.4|9371.4|1
1631113860000|2021-09-08 15:11:00|9386.6|9371.6|9386.1|9371.1|9386.6|9371.6|9386.1|9371.1|5
1631113870000|2021-09-08 15:11:10|9385.8|9370.8|9384|9369|9385.8|9370.8|9384|9369|2
1631113890000|2021-09-08 15:11:30|9383.1|9368.1|9383.9|9368.9|9383.9|9368.9|9383.1|9368.1|3
1631113900000|2021-09-08 15:11:40|9383.6|9368.6|9382.6|9367.6|9383.6|9368.6|9382.6|9367.6|8
1631113920000|2021-09-08 15:12:00|9382.1|9367.1|9381.1|9366.1|9382.1|9367.1|9381.1|9366.1|0
1631113930000|2021-09-08 15:12:10|||||||||1
1631113940000|2021-09-08 15:12:20|9381.6|9366.6|9381.4|9366.4|9381.9|9366.9|9381.4|9366.4|0
1631113950000|2021-09-08 15:12:30|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|1
1631113960000|2021-09-08 15:12:40|9380.9|9365.9|9383.4|9368.4|9383.4|9368.4|9380.9|9365.9|9
1631113970000|2021-09-08 15:12:50|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|3
1631113980000|2021-09-08 15:13:00|9382.9|9367.9|9382.6|9367.6|9382.9|9367.9|9382.6|9367.6|1
1631113990000|2021-09-08 15:13:10|||||||||1
1631114000000|2021-09-08 15:13:20|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|5
1631114010000|2021-09-08 15:13:30|||||||||1
1631114040000|2021-09-08 15:14:00|||||||||1
1631114100000|2021-09-08 15:15:00|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|1
1631114110000|2021-09-08 15:15:10|9383.9|9368.9|9383.7|9368.7|9383.9|9368.9|9383.7|9368.7|4
1631114140000|2021-09-08 15:15:40|||||||||1
1631114150000|2021-09-08 15:15:50|9383.9|9368.9|9387.2|9372.2|9387.2|9372.2|9383.7|9368.7|6
1631114160000|2021-09-08 15:16:00|9386.7|9371.7|9386.8|9371.8|9386.8|9371.8|9386.2|9371.2|1
1631114170000|2021-09-08 15:16:10|9388.7|9373.7|9391|9376|9391|9376|9388.7|9373.7|2
1631114180000|2021-09-08 15:16:20|9390|9375|9386.3|9371.3|9390|9375|9386.3|9371.3|7
1631114190000|2021-09-08 15:16:30|9386|9371|9385.3|9370.3|9386|9371|9385.3|9370.3|0
1631114200000|2021-09-08 15:16:40|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1631114220000|2021-09-08 15:17:00|9386|9371|9384.2|9369.2|9386|9371|9384.2|9369.2|2
1631114230000|2021-09-08 15:17:10|9385.2|9370.2|9387|9372|9387|9372|9385.2|9370.2|11
1631114250000|2021-09-08 15:17:30|9388|9373|9387.8|9372.8|9388|9373|9387.8|9372.8|5
1631114260000|2021-09-08 15:17:40|9390.1|9375.1|9389.6|9374.6|9390.1|9375.1|9389.6|9374.6|7
1631114270000|2021-09-08 15:17:50|9389.1|9374.1|9388.8|9373.8|9389.1|9374.1|9388.8|9373.8|0
1631114280000|2021-09-08 15:18:00|9388.6|9373.6|9388.1|9373.1|9389.1|9374.1|9388.1|9373.1|1
1631114290000|2021-09-08 15:18:10|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|2
1631114300000|2021-09-08 15:18:20|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|7
1631114320000|2021-09-08 15:18:40|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1631114340000|2021-09-08 15:19:00|||||||||2
1631114350000|2021-09-08 15:19:10|9390.2|9375.2|9391.2|9376.2|9391.2|9376.2|9390.2|9375.2|1
1631114370000|2021-09-08 15:19:30|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|1
1631114390000|2021-09-08 15:19:50|9392.6|9377.6|9392.2|9377.2|9393.2|9378.2|9392.2|9377.2|1
1631114400000|2021-09-08 15:20:00|9393.7|9378.7|9395.7|9380.7|9395.7|9380.7|9393.7|9378.7|4
1631114410000|2021-09-08 15:20:10|9395.4|9380.4|9394.9|9379.9|9395.4|9380.4|9394.9|9379.9|0
1631114430000|2021-09-08 15:20:30|9394.5|9379.5|9395.5|9380.5|9397|9382|9394.5|9379.5|4
1631114450000|2021-09-08 15:20:50|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|10
1631114460000|2021-09-08 15:21:00|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|9395.7|9380.7|2
1631114470000|2021-09-08 15:21:10|9396.3|9381.3|9396.7|9381.7|9396.7|9381.7|9396.3|9381.3|0
1631114480000|2021-09-08 15:21:20|9398.2|9383.2|9396.5|9381.5|9398.2|9383.2|9396.2|9381.2|15
1631114490000|2021-09-08 15:21:30|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|9396.7|9381.7|0
1631114500000|2021-09-08 15:21:40|9396.9|9381.9|9393.2|9378.2|9398.2|9383.2|9390.6|9375.6|12
1631114510000|2021-09-08 15:21:50|9393.7|9378.7|9396.7|9381.7|9396.7|9381.7|9393.7|9378.7|8
1631114520000|2021-09-08 15:22:00|9396.2|9381.2|9397.2|9382.2|9397.7|9382.7|9395.9|9380.9|3
1631114530000|2021-09-08 15:22:10|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|9398.7|9383.7|1
1631114540000|2021-09-08 15:22:20|9399.1|9384.1|9400.7|9385.7|9400.7|9385.7|9399.1|9384.1|2
1631114550000|2021-09-08 15:22:30|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|1
1631114560000|2021-09-08 15:22:40|9401.8|9386.8|9403.2|9388.2|9403.2|9388.2|9401.8|9386.8|8
1631114570000|2021-09-08 15:22:50|9401.4|9386.4|9401.4|9386.4|9401.4|9386.4|9400.2|9385.2|6
1631114580000|2021-09-08 15:23:00|9401.2|9386.2|9402.7|9387.7|9402.7|9387.7|9401.2|9386.2|2
1631114590000|2021-09-08 15:23:10|9403|9388|9407.6|9392.6|9407.6|9392.6|9403|9388|7
1631114600000|2021-09-08 15:23:20|9408|9393|9406.2|9391.2|9408|9393|9405.5|9390.5|6
1631114610000|2021-09-08 15:23:30|9406|9391|9408.1|9393.1|9408.1|9393.1|9406|9391|8
1631114620000|2021-09-08 15:23:40|9408.6|9393.6|9411.3|9396.3|9411.3|9396.3|9408.6|9393.6|4
1631114630000|2021-09-08 15:23:50|9406.8|9391.8|9407.8|9392.8|9408.1|9393.1|9406.8|9391.8|18
1631114640000|2021-09-08 15:24:00|9408.8|9393.8|9409.8|9394.8|9410.3|9395.3|9408.8|9393.8|2
1631114650000|2021-09-08 15:24:10|9408.1|9393.1|9405.1|9390.1|9408.1|9393.1|9405.1|9390.1|1
1631114660000|2021-09-08 15:24:20|9402.8|9387.8|9402.1|9387.1|9402.8|9387.8|9402.1|9387.1|2
1631114680000|2021-09-08 15:24:40|9403.6|9388.6|9404.3|9389.3|9404.3|9389.3|9403.3|9388.3|4
1631114700000|2021-09-08 15:25:00|9405|9390|9404.5|9389.5|9405|9390|9404.5|9389.5|6
1631114710000|2021-09-08 15:25:10|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|0
1631114720000|2021-09-08 15:25:20|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|1
1631114730000|2021-09-08 15:25:30|9404.9|9389.9|9405.9|9390.9|9405.9|9390.9|9404.9|9389.9|1
1631114750000|2021-09-08 15:25:50|9405.7|9390.7|9405.5|9390.5|9405.7|9390.7|9405.5|9390.5|3
1631114760000|2021-09-08 15:26:00|9405|9390|9410.3|9395.3|9410.3|9395.3|9405|9390|9
1631114770000|2021-09-08 15:26:10|9410.8|9395.8|9412.8|9397.8|9412.8|9397.8|9410.8|9395.8|3
1631114780000|2021-09-08 15:26:20|9412.3|9397.3|9410.1|9395.1|9412.3|9397.3|9410.1|9395.1|10
1631114790000|2021-09-08 15:26:30|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1631114800000|2021-09-08 15:26:40|9407.8|9392.8|9407.3|9392.3|9407.8|9392.8|9407.3|9392.3|2
1631114810000|2021-09-08 15:26:50|9407.6|9392.6|9408.8|9393.8|9408.8|9393.8|9407.6|9392.6|4
1631114820000|2021-09-08 15:27:00|9409.1|9394.1|9410.3|9395.3|9410.3|9395.3|9408.7|9393.7|2
1631114840000|2021-09-08 15:27:20|9411.8|9396.8|9412.3|9397.3|9412.3|9397.3|9411.1|9396.1|8
1631114850000|2021-09-08 15:27:30|9412.1|9397.1|9409.8|9394.8|9412.1|9397.1|9409.8|9394.8|5
1631114860000|2021-09-08 15:27:40|9410.1|9395.1|9410.3|9395.3|9410.3|9395.3|9410.1|9395.1|1
1631114880000|2021-09-08 15:28:00|||||||||1
1631114900000|2021-09-08 15:28:20|||||||||1
1631114920000|2021-09-08 15:28:40|||||||||1
1631114940000|2021-09-08 15:29:00|9410.6|9395.6|9411.3|9396.3|9411.7|9396.7|9410.6|9395.6|1
1631114960000|2021-09-08 15:29:20|||||||||1
1631114980000|2021-09-08 15:29:40|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|6
1631114990000|2021-09-08 15:29:50|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|1
1631115000000|2021-09-08 15:30:00|9408.8|9393.8|9409.1|9394.1|9409.1|9394.1|9408.8|9393.8|1
1631115010000|2021-09-08 15:30:10|9409.3|9394.3|9408.8|9393.8|9409.3|9394.3|9407.3|9392.3|7
1631115030000|2021-09-08 15:30:30|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|4
1631115060000|2021-09-08 15:31:00|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|1
1631115070000|2021-09-08 15:31:10|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1631115090000|2021-09-08 15:31:30|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|0
1631115100000|2021-09-08 15:31:40|9410.9|9395.9|9408.8|9393.8|9410.9|9395.9|9408.8|9393.8|9
1631115120000|2021-09-08 15:32:00|9409.5|9394.5|9408.6|9393.6|9409.5|9394.5|9408.6|9393.6|9
1631115130000|2021-09-08 15:32:10|9408|9393|9408|9393|9408|9393|9408|9393|0
1631115140000|2021-09-08 15:32:20|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|3
1631115150000|2021-09-08 15:32:30|9408.6|9393.6|9403.6|9388.6|9408.6|9393.6|9403.6|9388.6|3
1631115180000|2021-09-08 15:33:00|9403|9388|9400.5|9385.5|9403|9388|9400.5|9385.5|0
1631115190000|2021-09-08 15:33:10|9399.7|9384.7|9400|9385|9400.5|9385.5|9398.5|9383.5|1
1631115210000|2021-09-08 15:33:30|9401|9386|9401.5|9386.5|9401.5|9386.5|9401|9386|0
1631115220000|2021-09-08 15:33:40|9403|9388|9403|9388|9403|9388|9402.5|9387.5|5
1631115240000|2021-09-08 15:34:00|9403.5|9388.5|9402.9|9387.9|9403.5|9388.5|9402.9|9387.9|0
1631115250000|2021-09-08 15:34:10|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|0
1631115280000|2021-09-08 15:34:40|9402.9|9387.9|9403.1|9388.1|9403.1|9388.1|9402.9|9387.9|0
1631115290000|2021-09-08 15:34:50|9402.8|9387.8|9402.6|9387.6|9402.8|9387.8|9402.6|9387.6|0
1631115300000|2021-09-08 15:35:00|9402.1|9387.1|9398.6|9383.6|9402.1|9387.1|9398.6|9383.6|14
1631115310000|2021-09-08 15:35:10|9397.6|9382.6|9397.9|9382.9|9397.9|9382.9|9397.6|9382.6|12
1631115320000|2021-09-08 15:35:20|9397.7|9382.7|9397.4|9382.4|9397.7|9382.7|9397.4|9382.4|4
1631115340000|2021-09-08 15:35:40|9401.2|9386.2|9402.7|9387.7|9403.1|9388.1|9401.2|9386.2|1
1631115350000|2021-09-08 15:35:50|9403.3|9388.3|9405.2|9390.2|9405.2|9390.2|9403.3|9388.3|0
1631115360000|2021-09-08 15:36:00|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1631115370000|2021-09-08 15:36:10|9406.4|9391.4|9406.2|9391.2|9406.4|9391.4|9406.2|9391.2|0
1631115380000|2021-09-08 15:36:20|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|3
1631115400000|2021-09-08 15:36:40|9405.4|9390.4|9405.7|9390.7|9405.7|9390.7|9405.4|9390.4|3
1631115420000|2021-09-08 15:37:00|9402.1|9387.1|9402|9387|9402.1|9387.1|9401.6|9386.6|2
1631115430000|2021-09-08 15:37:10|9401.8|9386.8|9403.7|9388.7|9403.7|9388.7|9401.5|9386.5|3
1631115460000|2021-09-08 15:37:40|9404.3|9389.3|9404.6|9389.6|9404.6|9389.6|9404.3|9389.3|1
1631115470000|2021-09-08 15:37:50|9404.9|9389.9|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|0
1631115490000|2021-09-08 15:38:10|9405.5|9390.5|9402.6|9387.6|9405.5|9390.5|9402.6|9387.6|2
1631115510000|2021-09-08 15:38:30|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1631115520000|2021-09-08 15:38:40|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|2
1631115530000|2021-09-08 15:38:50|9402.4|9387.4|9405.4|9390.4|9405.4|9390.4|9402.4|9387.4|7
1631115550000|2021-09-08 15:39:10|9405.9|9390.9|9405.9|9390.9|9406.4|9391.4|9405.9|9390.9|0
1631115560000|2021-09-08 15:39:20|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|9406.4|9391.4|0
1631115570000|2021-09-08 15:39:30|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|1
1631115580000|2021-09-08 15:39:40|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|0
1631115590000|2021-09-08 15:39:50|9407.1|9392.1|9406.7|9391.7|9407.1|9392.1|9406.7|9391.7|2
1631115600000|2021-09-08 15:40:00|9405.8|9390.8|9406.2|9391.2|9406.2|9391.2|9405.1|9390.1|4
1631115610000|2021-09-08 15:40:10|9405.9|9390.9|9406.5|9391.5|9406.5|9391.5|9405.9|9390.9|1
1631115620000|2021-09-08 15:40:20|9407|9392|9407.2|9392.2|9407.2|9392.2|9407|9392|0
1631115630000|2021-09-08 15:40:30|9406.9|9391.9|9408.5|9393.5|9408.5|9393.5|9406.9|9391.9|5
1631115640000|2021-09-08 15:40:40|9408.2|9393.2|9409.5|9394.5|9409.5|9394.5|9408.2|9393.2|0
1631115650000|2021-09-08 15:40:50|9409.2|9394.2|9409.5|9394.5|9409.5|9394.5|9409|9394|0
1631115660000|2021-09-08 15:41:00|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|2
1631115670000|2021-09-08 15:41:10|9410.1|9395.1|9410.6|9395.6|9410.6|9395.6|9410.1|9395.1|0
1631115700000|2021-09-08 15:41:40|9410|9395|9409.5|9394.5|9410|9395|9409.5|9394.5|0
1631115710000|2021-09-08 15:41:50|9410.1|9395.1|9410.5|9395.5|9410.5|9395.5|9410.1|9395.1|0
1631115730000|2021-09-08 15:42:10|9410|9395|9410.3|9395.3|9410.3|9395.3|9410|9395|3
1631115740000|2021-09-08 15:42:20|9410|9395|9410|9395|9410.5|9395.5|9410|9395|3
1631115770000|2021-09-08 15:42:50|9410.3|9395.3|9410.5|9395.5|9410.5|9395.5|9410.3|9395.3|0
1631115780000|2021-09-08 15:43:00|9411.5|9396.5|9410.8|9395.8|9411.5|9396.5|9409.8|9394.8|4
1631115790000|2021-09-08 15:43:10|9410.5|9395.5|9410.3|9395.3|9410.5|9395.5|9410.3|9395.3|1
1631115800000|2021-09-08 15:43:20|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|9410.8|9395.8|0
1631115810000|2021-09-08 15:43:30|||||||||2
1631115820000|2021-09-08 15:43:40|9410.5|9395.5|9411|9396|9411|9396|9410.5|9395.5|0
1631115830000|2021-09-08 15:43:50|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|2
1631115840000|2021-09-08 15:44:00|9409.3|9394.3|9407.5|9392.5|9409.3|9394.3|9407.5|9392.5|10
1631115850000|2021-09-08 15:44:10|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1631115860000|2021-09-08 15:44:20|9408.3|9393.3|9409.3|9394.3|9409.8|9394.8|9408.3|9393.3|2
1631115870000|2021-09-08 15:44:30|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|0
1631115880000|2021-09-08 15:44:40|||||||||2
1631115930000|2021-09-08 15:45:30|9410.8|9395.8|9411.3|9396.3|9411.3|9396.3|9410.8|9395.8|1
1631115950000|2021-09-08 15:45:50|9411.7|9396.7|9412.5|9397.5|9412.5|9397.5|9411.7|9396.7|2
1631115970000|2021-09-08 15:46:10|9412.8|9397.8|9412.8|9397.8|9412.8|9397.8|9412.5|9397.5|6
1631115980000|2021-09-08 15:46:20|9412.6|9397.6|9412.3|9397.3|9412.6|9397.6|9412.3|9397.3|1
1631116000000|2021-09-08 15:46:40|9412.8|9397.8|9412.8|9397.8|9412.8|9397.8|9412.8|9397.8|0
1631116020000|2021-09-08 15:47:00|9412.5|9397.5|9412.8|9397.8|9412.8|9397.8|9412.5|9397.5|6
1631116030000|2021-09-08 15:47:10|9412.4|9397.4|9411|9396|9412.4|9397.4|9411|9396|8
1631116050000|2021-09-08 15:47:30|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|0
1631116060000|2021-09-08 15:47:40|9411|9396|9411|9396|9411|9396|9411|9396|2
1631116070000|2021-09-08 15:47:50|9411.3|9396.3|9411.8|9396.8|9411.8|9396.8|9411.3|9396.3|3
1631116080000|2021-09-08 15:48:00|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1631116110000|2021-09-08 15:48:30|||||||||5
1631116130000|2021-09-08 15:48:50|9411.8|9396.8|9410.5|9395.5|9411.8|9396.8|9410.5|9395.5|1
1631116140000|2021-09-08 15:49:00|9408.5|9393.5|9408|9393|9409|9394|9408|9393|7
1631116150000|2021-09-08 15:49:10|||||||||1
1631116180000|2021-09-08 15:49:40|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1631116200000|2021-09-08 15:50:00|9408.4|9393.4|9409.8|9394.8|9409.8|9394.8|9408.4|9393.4|1
1631116220000|2021-09-08 15:50:20|9410.8|9395.8|9411.8|9396.8|9411.8|9396.8|9410.8|9395.8|2
1631116230000|2021-09-08 15:50:30|||||||||1
1631116260000|2021-09-08 15:51:00|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|2
1631116270000|2021-09-08 15:51:10|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|9412.3|9397.3|0
1631116290000|2021-09-08 15:51:30|||||||||2
1631116300000|2021-09-08 15:51:40|||||||||1
1631116310000|2021-09-08 15:51:50|9412.6|9397.6|9412.3|9397.3|9412.8|9397.8|9412.3|9397.3|7
1631116320000|2021-09-08 15:52:00|9411.8|9396.8|9412.3|9397.3|9412.3|9397.3|9411.8|9396.8|3
1631116330000|2021-09-08 15:52:10|9412|9397|9412|9397|9412|9397|9412|9397|8
1631116340000|2021-09-08 15:52:20|9411.2|9396.2|9409.8|9394.8|9411.2|9396.2|9409.8|9394.8|2
1631116350000|2021-09-08 15:52:30|9409.5|9394.5|9407.8|9392.8|9409.5|9394.5|9407.8|9392.8|1
1631116360000|2021-09-08 15:52:40|9408|9393|9408|9393|9408|9393|9408|9393|1
1631116380000|2021-09-08 15:53:00|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|0
1631116390000|2021-09-08 15:53:10|9408.8|9393.8|9409|9394|9409|9394|9408.8|9393.8|3
1631116400000|2021-09-08 15:53:20|9408.5|9393.5|9408.3|9393.3|9408.5|9393.5|9408.3|9393.3|1
1631116440000|2021-09-08 15:54:00|||||||||2
1631116450000|2021-09-08 15:54:10|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|0
1631116490000|2021-09-08 15:54:50|9408.5|9393.5|9408.8|9393.8|9408.8|9393.8|9408.5|9393.5|2
1631116500000|2021-09-08 15:55:00|9408.1|9393.1|9408.3|9393.3|9408.6|9393.6|9407.6|9392.6|4
1631116510000|2021-09-08 15:55:10|9408.1|9393.1|9407.9|9392.9|9408.1|9393.1|9407.9|9392.9|2
1631116530000|2021-09-08 15:55:30|9407.7|9392.7|9408.2|9393.2|9408.2|9393.2|9407.7|9392.7|1
1631116540000|2021-09-08 15:55:40|9408.8|9393.8|9407.2|9392.2|9408.8|9393.8|9407.2|9392.2|11
1631116550000|2021-09-08 15:55:50|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|1
1631116560000|2021-09-08 15:56:00|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1631116570000|2021-09-08 15:56:10|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|0
1631116580000|2021-09-08 15:56:20|||||||||4
1631116590000|2021-09-08 15:56:30|9406.3|9391.3|9407.4|9392.4|9407.4|9392.4|9406.1|9391.1|9
1631116600000|2021-09-08 15:56:40|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|9407.6|9392.6|0
1631116620000|2021-09-08 15:57:00|9408.2|9393.2|9408.6|9393.6|9408.6|9393.6|9408.1|9393.1|3
1631116650000|2021-09-08 15:57:30|9407.6|9392.6|9408.1|9393.1|9408.1|9393.1|9407.6|9392.6|1
1631116660000|2021-09-08 15:57:40|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|0
1631116680000|2021-09-08 15:58:00|9407.8|9392.8|9408.6|9393.6|9408.6|9393.6|9407.8|9392.8|1
1631116710000|2021-09-08 15:58:30|||||||||3
1631116720000|2021-09-08 15:58:40|9409.9|9394.9|9410.6|9395.6|9410.6|9395.6|9409.9|9394.9|9
1631116750000|2021-09-08 15:59:10|||||||||5
1631116760000|2021-09-08 15:59:20|9411.6|9396.6|9412.2|9397.2|9412.4|9397.4|9411.6|9396.6|17
1631116770000|2021-09-08 15:59:30|9411.8|9396.8|9410.1|9395.1|9411.8|9396.8|9410.1|9395.1|3
1631116800000|2021-09-08 16:00:00|||||||||1
1631116810000|2021-09-08 16:00:10|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|1
1631116830000|2021-09-08 16:00:30|9405.9|9390.9|9404.3|9389.3|9405.9|9390.9|9404.3|9389.3|10
1631116840000|2021-09-08 16:00:40|9404|9389|9406.6|9391.6|9406.6|9391.6|9403.8|9388.8|7
1631116850000|2021-09-08 16:00:50|9406.8|9391.8|9407.1|9392.1|9407.1|9392.1|9406.8|9391.8|1
1631116860000|2021-09-08 16:01:00|9408.1|9393.1|9409.1|9394.1|9409.1|9394.1|9408.1|9393.1|1
1631116870000|2021-09-08 16:01:10|9408.9|9393.9|9408.7|9393.7|9409.3|9394.3|9408.7|9393.7|1
1631116880000|2021-09-08 16:01:20|9409.6|9394.6|9411.7|9396.7|9411.7|9396.7|9409.6|9394.6|1
1631116890000|2021-09-08 16:01:30|9411.9|9396.9|9407.8|9392.8|9414.8|9399.8|9407.5|9392.5|32
1631116900000|2021-09-08 16:01:40|9407.1|9392.1|9408.9|9393.9|9408.9|9393.9|9407.1|9392.1|1
1631116950000|2021-09-08 16:02:30|9411.6|9396.6|9410.6|9395.6|9411.6|9396.6|9410.6|9395.6|3
1631116960000|2021-09-08 16:02:40|9410.9|9395.9|9410.6|9395.6|9410.9|9395.9|9410.6|9395.6|0
1631116970000|2021-09-08 16:02:50|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|9411.1|9396.1|0
1631116980000|2021-09-08 16:03:00|||||||||2
1631116990000|2021-09-08 16:03:10|9412.3|9397.3|9413.6|9398.6|9413.6|9398.6|9412.3|9397.3|0
1631117010000|2021-09-08 16:03:30|9414.1|9399.1|9413.9|9398.9|9414.1|9399.1|9413.9|9398.9|5
1631117020000|2021-09-08 16:03:40|9413.6|9398.6|9415.6|9400.6|9415.6|9400.6|9413.6|9398.6|3
1631117060000|2021-09-08 16:04:20|9415.8|9400.8|9416.4|9401.4|9416.4|9401.4|9415.8|9400.8|4
1631117070000|2021-09-08 16:04:30|||||||||2
1631117080000|2021-09-08 16:04:40|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|9416.1|9401.1|2
1631117090000|2021-09-08 16:04:50|9416.6|9401.6|9416.9|9401.9|9416.9|9401.9|9416.6|9401.6|0
1631117100000|2021-09-08 16:05:00|9416.6|9401.6|9416.6|9401.6|9416.9|9401.9|9416.6|9401.6|1
1631117110000|2021-09-08 16:05:10|9416.9|9401.9|9416.9|9401.9|9417.9|9402.9|9416.9|9401.9|6
1631117120000|2021-09-08 16:05:20|9416.6|9401.6|9416.4|9401.4|9416.6|9401.6|9415.5|9400.5|6
1631117130000|2021-09-08 16:05:30|9416.1|9401.1|9416.4|9401.4|9416.4|9401.4|9416.1|9401.1|3
1631117150000|2021-09-08 16:05:50|||||||||4
1631117160000|2021-09-08 16:06:00|9416.7|9401.7|9417.4|9402.4|9417.4|9402.4|9416.7|9401.7|3
1631117180000|2021-09-08 16:06:20|9417.2|9402.2|9416.5|9401.5|9417.2|9402.2|9416.5|9401.5|8
1631117190000|2021-09-08 16:06:30|9416.9|9401.9|9416.4|9401.4|9416.9|9401.9|9415.9|9400.9|4
1631117210000|2021-09-08 16:06:50|9416.1|9401.1|9416.4|9401.4|9416.4|9401.4|9415.7|9400.7|2
1631117220000|2021-09-08 16:07:00|9416.1|9401.1|9416.6|9401.6|9416.7|9401.7|9416.1|9401.1|1
1631117230000|2021-09-08 16:07:10|9416.7|9401.7|9416.9|9401.9|9416.9|9401.9|9416.7|9401.7|0
1631117250000|2021-09-08 16:07:30|9417.4|9402.4|9417.4|9402.4|9417.4|9402.4|9416.9|9401.9|4
1631117280000|2021-09-08 16:08:00|9418.6|9403.6|9418.4|9403.4|9418.9|9403.9|9418.1|9403.1|39
1631117290000|2021-09-08 16:08:10|||||||||4
1631117300000|2021-09-08 16:08:20|9418.7|9403.7|9418.7|9403.7|9418.7|9403.7|9418.2|9403.2|42
1631117310000|2021-09-08 16:08:30|9419|9404|9419|9404|9419.2|9404.2|9418.7|9403.7|42
1631117320000|2021-09-08 16:08:40|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|9419.2|9404.2|11
1631117340000|2021-09-08 16:09:00|9418.6|9403.6|9415.7|9400.7|9418.6|9403.6|9415.7|9400.7|14
1631117350000|2021-09-08 16:09:10|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1631117360000|2021-09-08 16:09:20|9415|9400|9415|9400|9415|9400|9415|9400|0
1631117370000|2021-09-08 16:09:30|9414.7|9399.7|9413.3|9398.3|9414.7|9399.7|9413|9398|21
1631117380000|2021-09-08 16:09:40|9413|9398|9412.4|9397.4|9413|9398|9412.4|9397.4|0
1631117390000|2021-09-08 16:09:50|9412.3|9397.3|9411.5|9396.5|9412.3|9397.3|9411.5|9396.5|1
1631117400000|2021-09-08 16:10:00|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9410.5|9395.5|1
1631117410000|2021-09-08 16:10:10|9411|9396|9413|9398|9413|9398|9411|9396|1
1631117430000|2021-09-08 16:10:30|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|0
1631117440000|2021-09-08 16:10:40|9413.8|9398.8|9413.8|9398.8|9413.9|9398.9|9413.6|9398.6|1
1631117450000|2021-09-08 16:10:50|9413.5|9398.5|9413.6|9398.6|9413.6|9398.6|9413.3|9398.3|0
1631117460000|2021-09-08 16:11:00|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|9413.8|9398.8|0
1631117490000|2021-09-08 16:11:30|||||||||1
1631117500000|2021-09-08 16:11:40|9414.2|9399.2|9414.4|9399.4|9414.4|9399.4|9414.2|9399.2|3
1631117530000|2021-09-08 16:12:10|9414.2|9399.2|9413|9398|9414.2|9399.2|9413|9398|9
1631117540000|2021-09-08 16:12:20|9413.3|9398.3|9413|9398|9413.3|9398.3|9413|9398|0
1631117570000|2021-09-08 16:12:50|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1631117580000|2021-09-08 16:13:00|9411.2|9396.2|9410.6|9395.6|9411.2|9396.2|9410.6|9395.6|0
1631117590000|2021-09-08 16:13:10|9410.4|9395.4|9410.2|9395.2|9410.4|9395.4|9410.1|9395.1|1
1631117610000|2021-09-08 16:13:30|9410.4|9395.4|9413.8|9398.8|9413.8|9398.8|9410.4|9395.4|1
1631117680000|2021-09-08 16:14:40|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|29
1631117700000|2021-09-08 16:15:00|9412.6|9397.6|9412.9|9397.9|9412.9|9397.9|9410.1|9395.1|11
1631117710000|2021-09-08 16:15:10|||||||||3
1631117730000|2021-09-08 16:15:30|9412.6|9397.6|9411.9|9396.9|9412.6|9397.6|9411.9|9396.9|0
1631117750000|2021-09-08 16:15:50|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|9411.6|9396.6|0
1631117760000|2021-09-08 16:16:00|9411|9396|9410.6|9395.6|9411|9396|9410.6|9395.6|0
1631117780000|2021-09-08 16:16:20|||||||||2
1631117790000|2021-09-08 16:16:30|||||||||3
1631117800000|2021-09-08 16:16:40|9410.4|9395.4|9410.7|9395.7|9410.7|9395.7|9410.4|9395.4|0
1631117810000|2021-09-08 16:16:50|9413.5|9398.5|9414.2|9399.2|9414.2|9399.2|9413.5|9398.5|1
1631117820000|2021-09-08 16:17:00|9414.7|9399.7|9414.9|9399.9|9415.2|9400.2|9414.4|9399.4|9
1631117830000|2021-09-08 16:17:10|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1631117840000|2021-09-08 16:17:20|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|9414.9|9399.9|4
1631117890000|2021-09-08 16:18:10|||||||||3
1631117910000|2021-09-08 16:18:30|9415.2|9400.2|9414.9|9399.9|9415.2|9400.2|9414.6|9399.6|1
1631117940000|2021-09-08 16:19:00|||||||||5
1631117950000|2021-09-08 16:19:10|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1631117970000|2021-09-08 16:19:30|9413.4|9398.4|9412.9|9397.9|9413.4|9398.4|9412.9|9397.9|2
1631117990000|2021-09-08 16:19:50|||||||||1
1631118000000|2021-09-08 16:20:00|9411.9|9396.9|9412.8|9397.8|9412.8|9397.8|9411.7|9396.7|3
1631118010000|2021-09-08 16:20:10|9413.5|9398.5|9415.5|9400.5|9415.5|9400.5|9413.2|9398.2|4
1631118020000|2021-09-08 16:20:20|9415.3|9400.3|9415.5|9400.5|9415.5|9400.5|9415|9400|5
1631118040000|2021-09-08 16:20:40|||||||||2
1631118070000|2021-09-08 16:21:10|||||||||1
1631118080000|2021-09-08 16:21:20|9416|9401|9414.2|9399.2|9416|9401|9414.2|9399.2|13
1631118090000|2021-09-08 16:21:30|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|9414.5|9399.5|0
1631118100000|2021-09-08 16:21:40|9415|9400|9415|9400|9415|9400|9415|9400|0
1631118120000|2021-09-08 16:22:00|9414.7|9399.7|9415|9400|9415|9400|9414.7|9399.7|0
1631118130000|2021-09-08 16:22:10|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|9415.2|9400.2|2
1631118140000|2021-09-08 16:22:20|9414.7|9399.7|9413|9398|9414.7|9399.7|9413|9398|1
1631118150000|2021-09-08 16:22:30|9412.7|9397.7|9414|9399|9414|9399|9412.5|9397.5|8
1631118180000|2021-09-08 16:23:00|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|0
1631118230000|2021-09-08 16:23:50|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|1
1631118240000|2021-09-08 16:24:00|9412.9|9397.9|9413.4|9398.4|9413.4|9398.4|9412.9|9397.9|1
1631118250000|2021-09-08 16:24:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|1
1631118270000|2021-09-08 16:24:30|9412.2|9397.2|9413.2|9398.2|9413.2|9398.2|9412.2|9397.2|1
1631118280000|2021-09-08 16:24:40|||||||||1
1631118300000|2021-09-08 16:25:00|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1631118310000|2021-09-08 16:25:10|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|3
1631118360000|2021-09-08 16:26:00|9413.2|9398.2|9407.4|9392.4|9413.2|9398.2|9407.4|9392.4|6
1631118370000|2021-09-08 16:26:10|9406.9|9391.9|9407.7|9392.7|9407.7|9392.7|9406.9|9391.9|0
1631118380000|2021-09-08 16:26:20|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|9408.4|9393.4|5
1631118390000|2021-09-08 16:26:30|9412.4|9397.4|9412.9|9397.9|9413.2|9398.2|9412.4|9397.4|8
1631118410000|2021-09-08 16:26:50|9413.4|9398.4|9413.7|9398.7|9413.7|9398.7|9413.4|9398.4|0
1631118480000|2021-09-08 16:28:00|9411.4|9396.4|9414.7|9399.7|9414.7|9399.7|9411.4|9396.4|7
1631118490000|2021-09-08 16:28:10|9414.4|9399.4|9412.4|9397.4|9414.4|9399.4|9412.4|9397.4|2
1631118500000|2021-09-08 16:28:20|9412.2|9397.2|9412.9|9397.9|9412.9|9397.9|9412.2|9397.2|3
1631118510000|2021-09-08 16:28:30|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|0
1631118520000|2021-09-08 16:28:40|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1631118540000|2021-09-08 16:29:00|9413.2|9398.2|9413.7|9398.7|9413.7|9398.7|9413.2|9398.2|1
1631118560000|2021-09-08 16:29:20|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|1
1631118570000|2021-09-08 16:29:30|||||||||7
1631118600000|2021-09-08 16:30:00|9415.2|9400.2|9414.7|9399.7|9415.2|9400.2|9414.7|9399.7|12
1631118610000|2021-09-08 16:30:10|9414.9|9399.9|9414.4|9399.4|9415.2|9400.2|9414.4|9399.4|4
1631118620000|2021-09-08 16:30:20|9414.2|9399.2|9413.2|9398.2|9414.2|9399.2|9411.7|9396.7|4
1631118660000|2021-09-08 16:31:00|9412.7|9397.7|9413.2|9398.2|9413.2|9398.2|9412.7|9397.7|7
1631118670000|2021-09-08 16:31:10|9412.9|9397.9|9412.7|9397.7|9412.9|9397.9|9412.7|9397.7|0
1631118680000|2021-09-08 16:31:20|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|0
1631118690000|2021-09-08 16:31:30|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|9411.9|9396.9|0
1631118710000|2021-09-08 16:31:50|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|1
1631118720000|2021-09-08 16:32:00|9408.8|9393.8|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|3
1631118750000|2021-09-08 16:32:30|9408.2|9393.2|9408.4|9393.4|9408.4|9393.4|9408.2|9393.2|0
1631118760000|2021-09-08 16:32:40|9408.2|9393.2|9407.2|9392.2|9408.2|9393.2|9407.2|9392.2|0
1631118770000|2021-09-08 16:32:50|9407|9392|9406.2|9391.2|9407.7|9392.7|9406.2|9391.2|16
1631118780000|2021-09-08 16:33:00|9405.9|9390.9|9404.9|9389.9|9405.9|9390.9|9404.9|9389.9|0
1631118800000|2021-09-08 16:33:20|9405.2|9390.2|9405.4|9390.4|9405.4|9390.4|9405.2|9390.2|0
1631118810000|2021-09-08 16:33:30|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1631118840000|2021-09-08 16:34:00|9406.7|9391.7|9407.1|9392.1|9407.3|9392.3|9406.7|9391.7|16
1631118850000|2021-09-08 16:34:10|9406.9|9391.9|9407.5|9392.5|9407.5|9392.5|9406.9|9391.9|6
1631118870000|2021-09-08 16:34:30|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|0
1631118890000|2021-09-08 16:34:50|9406.9|9391.9|9406.3|9391.3|9406.9|9391.9|9406.3|9391.3|1
1631118900000|2021-09-08 16:35:00|9406.7|9391.7|9412.6|9397.6|9412.6|9397.6|9406.7|9391.7|10
1631118910000|2021-09-08 16:35:10|||||||||1
1631118940000|2021-09-08 16:35:40|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|9412.4|9397.4|4
1631118950000|2021-09-08 16:35:50|9410.9|9395.9|9407.9|9392.9|9410.9|9395.9|9407.5|9392.5|9
1631118960000|2021-09-08 16:36:00|9408.4|9393.4|9407.4|9392.4|9408.4|9393.4|9407.4|9392.4|3
1631118970000|2021-09-08 16:36:10|9407.6|9392.6|9407.8|9392.8|9407.8|9392.8|9407.6|9392.6|1
1631118980000|2021-09-08 16:36:20|9408.1|9393.1|9408.3|9393.3|9408.3|9393.3|9408.1|9393.1|2
1631118990000|2021-09-08 16:36:30|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|2
1631119000000|2021-09-08 16:36:40|9408.4|9393.4|9408.2|9393.2|9408.4|9393.4|9408.2|9393.2|4
1631119010000|2021-09-08 16:36:50|9407.7|9392.7|9409.2|9394.2|9409.2|9394.2|9407.7|9392.7|3
1631119020000|2021-09-08 16:37:00|9408.8|9393.8|9408.3|9393.3|9408.8|9393.8|9408.3|9393.3|0
1631119030000|2021-09-08 16:37:10|9407.3|9392.3|9406.9|9391.9|9407.3|9392.3|9405.8|9390.8|4
1631119040000|2021-09-08 16:37:20|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|11
1631119050000|2021-09-08 16:37:30|||||||||5
1631119060000|2021-09-08 16:37:40|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9
1631119070000|2021-09-08 16:37:50|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|2
1631119080000|2021-09-08 16:38:00|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1631119090000|2021-09-08 16:38:10|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1631119110000|2021-09-08 16:38:30|||||||||2
1631119140000|2021-09-08 16:39:00|9407.1|9392.1|9408.4|9393.4|9408.4|9393.4|9407.1|9392.1|5
1631119150000|2021-09-08 16:39:10|9408.2|9393.2|9408.1|9393.1|9408.4|9393.4|9407.9|9392.9|7
1631119170000|2021-09-08 16:39:30|9407.9|9392.9|9409.2|9394.2|9409.2|9394.2|9407.9|9392.9|2
1631119180000|2021-09-08 16:39:40|9408.9|9393.9|9407.9|9392.9|9408.9|9393.9|9407.9|9392.9|3
1631119190000|2021-09-08 16:39:50|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|1
1631119200000|2021-09-08 16:40:00|9407.9|9392.9|9407.6|9392.6|9407.9|9392.9|9407.6|9392.6|9
1631119220000|2021-09-08 16:40:20|9407.3|9392.3|9407.6|9392.6|9407.6|9392.6|9407.3|9392.3|1
1631119240000|2021-09-08 16:40:40|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9
1631119250000|2021-09-08 16:40:50|9407.5|9392.5|9407.8|9392.8|9407.8|9392.8|9407.5|9392.5|0
1631119270000|2021-09-08 16:41:10|9407.5|9392.5|9407.8|9392.8|9407.8|9392.8|9407.5|9392.5|0
1631119280000|2021-09-08 16:41:20|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|10
1631119300000|2021-09-08 16:41:40|9407.4|9392.4|9407.6|9392.6|9407.6|9392.6|9407.4|9392.4|0
1631119320000|2021-09-08 16:42:00|9406.8|9391.8|9405.1|9390.1|9406.8|9391.8|9405.1|9390.1|2
1631119380000|2021-09-08 16:43:00|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|9405.6|9390.6|1
1631119400000|2021-09-08 16:43:20|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|9406.2|9391.2|1
1631119420000|2021-09-08 16:43:40|9406.4|9391.4|9406.9|9391.9|9407|9392|9406.4|9391.4|4
1631119440000|2021-09-08 16:44:00|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1631119460000|2021-09-08 16:44:20|9406.5|9391.5|9407.1|9392.1|9407.1|9392.1|9406.5|9391.5|5
1631119480000|2021-09-08 16:44:40|||||||||10
1631119500000|2021-09-08 16:45:00|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1631119510000|2021-09-08 16:45:10|9405.8|9390.8|9405.5|9390.5|9405.8|9390.8|9405.5|9390.5|1
1631119520000|2021-09-08 16:45:20|9402|9387|9402|9387|9402|9387|9402|9387|3
1631119540000|2021-09-08 16:45:40|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1631119550000|2021-09-08 16:45:50|9399.4|9384.4|9400.4|9385.4|9400.9|9385.9|9398.2|9383.2|10
1631119560000|2021-09-08 16:46:00|9400.1|9385.1|9400.4|9385.4|9400.6|9385.6|9397.5|9382.5|5
1631119570000|2021-09-08 16:46:10|9399.4|9384.4|9399.9|9384.9|9400.1|9385.1|9398.5|9383.5|9
1631119580000|2021-09-08 16:46:20|9399.4|9384.4|9396.1|9381.1|9399.4|9384.4|9396.1|9381.1|1
1631119590000|2021-09-08 16:46:30|9395.6|9380.6|9393.5|9378.5|9395.6|9380.6|9393.5|9378.5|8
1631119600000|2021-09-08 16:46:40|9393.3|9378.3|9392.6|9377.6|9393.3|9378.3|9390.5|9375.5|5
1631119610000|2021-09-08 16:46:50|9392.4|9377.4|9391.9|9376.9|9392.9|9377.9|9391.9|9376.9|13
1631119620000|2021-09-08 16:47:00|9390.7|9375.7|9387.5|9372.5|9390.7|9375.7|9387.5|9372.5|4
1631119630000|2021-09-08 16:47:10|9387.4|9372.4|9388.2|9373.2|9388.2|9373.2|9387.2|9372.2|16
1631119640000|2021-09-08 16:47:20|9388.3|9373.3|9391.7|9376.7|9391.7|9376.7|9388.3|9373.3|15
1631119650000|2021-09-08 16:47:30|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|4
1631119660000|2021-09-08 16:47:40|9390.9|9375.9|9389.4|9374.4|9390.9|9375.9|9389.4|9374.4|16
1631119670000|2021-09-08 16:47:50|9386.5|9371.5|9386.2|9371.2|9386.5|9371.5|9386.2|9371.2|1
1631119680000|2021-09-08 16:48:00|9386.8|9371.8|9388.6|9373.6|9389.2|9374.2|9386.8|9371.8|19
1631119690000|2021-09-08 16:48:10|9388.4|9373.4|9388.4|9373.4|9389.7|9374.7|9387.4|9372.4|11
1631119700000|2021-09-08 16:48:20|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|9388.2|9373.2|1
1631119710000|2021-09-08 16:48:30|9388.7|9373.7|9388.6|9373.6|9388.7|9373.7|9388.6|9373.6|3
1631119720000|2021-09-08 16:48:40|9388.4|9373.4|9389|9374|9389.2|9374.2|9388.4|9373.4|5
1631119740000|2021-09-08 16:49:00|9389.3|9374.3|9392.5|9377.5|9393.3|9378.3|9389.3|9374.3|4
1631119750000|2021-09-08 16:49:10|9391.7|9376.7|9391.2|9376.2|9391.7|9376.7|9391.2|9376.2|9
1631119760000|2021-09-08 16:49:20|9390.9|9375.9|9391.7|9376.7|9391.7|9376.7|9390.9|9375.9|1
1631119770000|2021-09-08 16:49:30|9392|9377|9391.9|9376.9|9392.2|9377.2|9391.8|9376.8|4
1631119790000|2021-09-08 16:49:50|9390.9|9375.9|9387.4|9372.4|9390.9|9375.9|9387.4|9372.4|3
1631119800000|2021-09-08 16:50:00|9387.7|9372.7|9386.5|9371.5|9387.7|9372.7|9386.5|9371.5|2
1631119810000|2021-09-08 16:50:10|9386.6|9371.6|9387.4|9372.4|9387.4|9372.4|9386.6|9371.6|3
1631119820000|2021-09-08 16:50:20|9387.7|9372.7|9389|9374|9389.4|9374.4|9387.7|9372.7|5
1631119830000|2021-09-08 16:50:30|9388.7|9373.7|9388.4|9373.4|9388.7|9373.7|9388.4|9373.4|0
1631119840000|2021-09-08 16:50:40|9387.9|9372.9|9388.1|9373.1|9388.1|9373.1|9387.9|9372.9|8
1631119850000|2021-09-08 16:50:50|9387.9|9372.9|9387.8|9372.8|9388|9373|9387.8|9372.8|2
1631119860000|2021-09-08 16:51:00|9386|9371|9385.2|9370.2|9386|9371|9385.2|9370.2|5
1631119880000|2021-09-08 16:51:20|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|9387.1|9372.1|3
1631119900000|2021-09-08 16:51:40|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|9386.8|9371.8|0
1631119920000|2021-09-08 16:52:00|9387.2|9372.2|9386.7|9371.7|9388.5|9373.5|9386.7|9371.7|3
1631119960000|2021-09-08 16:52:40|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|0
1631119970000|2021-09-08 16:52:50|9385.1|9370.1|9384|9369|9385.1|9370.1|9384|9369|6
1631119980000|2021-09-08 16:53:00|9383.4|9368.4|9384.1|9369.1|9384.1|9369.1|9382.9|9367.9|1
1631119990000|2021-09-08 16:53:10|9383.9|9368.9|9386.9|9371.9|9386.9|9371.9|9383.9|9368.9|5
1631120000000|2021-09-08 16:53:20|9387.4|9372.4|9388.3|9373.3|9388.3|9373.3|9387.4|9372.4|12
1631120010000|2021-09-08 16:53:30|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|9388.1|9373.1|0
1631120020000|2021-09-08 16:53:40|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|9389.1|9374.1|1
1631120030000|2021-09-08 16:53:50|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|1
1631120040000|2021-09-08 16:54:00|9392.4|9377.4|9384.4|9369.4|9392.4|9377.4|9384.4|9369.4|16
1631120050000|2021-09-08 16:54:10|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|0
1631120060000|2021-09-08 16:54:20|9383.3|9368.3|9381.1|9366.1|9383.3|9368.3|9380.6|9365.6|2
1631120080000|2021-09-08 16:54:40|9384.4|9369.4|9384.7|9369.7|9384.7|9369.7|9384.4|9369.4|1
1631120090000|2021-09-08 16:54:50|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1631120100000|2021-09-08 16:55:00|||||||||1
1631120110000|2021-09-08 16:55:10|9385.8|9370.8|9383.3|9368.3|9385.8|9370.8|9383.3|9368.3|14
1631120130000|2021-09-08 16:55:30|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|9380.9|9365.9|1
1631120140000|2021-09-08 16:55:40|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|9380.6|9365.6|0
1631120170000|2021-09-08 16:56:10|9380.4|9365.4|9380.1|9365.1|9380.4|9365.4|9380.1|9365.1|1
1631120180000|2021-09-08 16:56:20|9380.4|9365.4|9380.4|9365.4|9380.6|9365.6|9380.4|9365.4|2
1631120190000|2021-09-08 16:56:30|9380.2|9365.2|9380.6|9365.6|9380.6|9365.6|9380|9365|20
1631120200000|2021-09-08 16:56:40|9380.4|9365.4|9379.9|9364.9|9380.4|9365.4|9379.9|9364.9|1
1631120210000|2021-09-08 16:56:50|9378.4|9363.4|9379|9364|9379|9364|9378.4|9363.4|2
1631120220000|2021-09-08 16:57:00|9379.4|9364.4|9380.9|9365.9|9380.9|9365.9|9379.4|9364.4|1
1631120230000|2021-09-08 16:57:10|9382.6|9367.6|9385.2|9370.2|9385.2|9370.2|9382.6|9367.6|2
1631120240000|2021-09-08 16:57:20|9387.3|9372.3|9387.8|9372.8|9388|9373|9387.3|9372.3|1
1631120250000|2021-09-08 16:57:30|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1631120280000|2021-09-08 16:58:00|9386.7|9371.7|9385.4|9370.4|9386.7|9371.7|9385.4|9370.4|1
1631120290000|2021-09-08 16:58:10|9384.6|9369.6|9383.9|9368.9|9384.6|9369.6|9383.9|9368.9|0
1631120300000|2021-09-08 16:58:20|9387.4|9372.4|9385.7|9370.7|9387.4|9372.4|9384.9|9369.9|1
1631120310000|2021-09-08 16:58:30|9385.5|9370.5|9386.8|9371.8|9386.8|9371.8|9385.5|9370.5|1
1631120320000|2021-09-08 16:58:40|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|9387.2|9372.2|0
1631120330000|2021-09-08 16:58:50|9387|9372|9387.3|9372.3|9387.3|9372.3|9387|9372|4
1631120340000|2021-09-08 16:59:00|9387.7|9372.7|9389.2|9374.2|9390.6|9375.6|9387.7|9372.7|3
1631120350000|2021-09-08 16:59:10|9388.7|9373.7|9390.2|9375.2|9390.9|9375.9|9388.7|9373.7|1
1631120360000|2021-09-08 16:59:20|9389.9|9374.9|9389.2|9374.2|9389.9|9374.9|9388.7|9373.7|1
1631120380000|2021-09-08 16:59:40|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.1|9374.1|0
1631120390000|2021-09-08 16:59:50|9391.7|9376.7|9386.1|9371.1|9391.7|9376.7|9385.9|9370.9|20
1631120400000|2021-09-08 17:00:00|9385.9|9370.9|9385.6|9370.6|9386.4|9371.4|9385.6|9370.6|0
1631120410000|2021-09-08 17:00:10|9385.8|9370.8|9386.6|9371.6|9387.3|9372.3|9385.8|9370.8|1
1631120420000|2021-09-08 17:00:20|9387.1|9372.1|9387.2|9372.2|9387.2|9372.2|9386.6|9371.6|9
1631120430000|2021-09-08 17:00:30|9387.4|9372.4|9387|9372|9387.5|9372.5|9387|9372|5
1631120440000|2021-09-08 17:00:40|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|2
1631120460000|2021-09-08 17:01:00|9386.2|9371.2|9385.4|9370.4|9386.2|9371.2|9385.1|9370.1|2
1631120470000|2021-09-08 17:01:10|9385.3|9370.3|9385.3|9370.3|9385.6|9370.6|9385.3|9370.3|0
1631120490000|2021-09-08 17:01:30|9385.4|9370.4|9382.3|9367.3|9385.7|9370.7|9382.3|9367.3|2
1631120500000|2021-09-08 17:01:40|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1631120510000|2021-09-08 17:01:50|9381.8|9366.8|9380.6|9365.6|9381.8|9366.8|9380.6|9365.6|0
1631120520000|2021-09-08 17:02:00|9380.9|9365.9|9380.8|9365.8|9381.3|9366.3|9380.8|9365.8|0
1631120530000|2021-09-08 17:02:10|9380.5|9365.5|9380.5|9365.5|9380.6|9365.6|9380.3|9365.3|0
1631120540000|2021-09-08 17:02:20|9380.9|9365.9|9381.8|9366.8|9381.8|9366.8|9380.9|9365.9|2
1631120550000|2021-09-08 17:02:30|9381.3|9366.3|9380.8|9365.8|9381.8|9366.8|9380.8|9365.8|1
1631120560000|2021-09-08 17:02:40|9381.4|9366.4|9381.8|9366.8|9381.8|9366.8|9381.4|9366.4|0
1631120580000|2021-09-08 17:03:00|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1631120590000|2021-09-08 17:03:10|9377.6|9362.6|9377.1|9362.1|9377.6|9362.6|9377.1|9362.1|11
1631120600000|2021-09-08 17:03:20|9377.4|9362.4|9377.3|9362.3|9377.8|9362.8|9377.3|9362.3|1
1631120610000|2021-09-08 17:03:30|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631120620000|2021-09-08 17:03:40|||||||||1
1631120640000|2021-09-08 17:04:00|9376.5|9361.5|9375.6|9360.6|9376.5|9361.5|9375.6|9360.6|2
1631120650000|2021-09-08 17:04:10|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|2
1631120670000|2021-09-08 17:04:30|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|0
1631120700000|2021-09-08 17:05:00|9375.2|9360.2|9375|9360|9375.2|9360.2|9375|9360|0
1631120720000|2021-09-08 17:05:20|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|1
1631120790000|2021-09-08 17:06:30|9373.1|9358.1|9371.7|9356.7|9373.1|9358.1|9371.4|9356.4|4
1631120800000|2021-09-08 17:06:40|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|0
1631120820000|2021-09-08 17:07:00|9371.7|9356.7|9374.5|9359.5|9374.5|9359.5|9371.7|9356.7|12
1631120830000|2021-09-08 17:07:10|9374.7|9359.7|9375.3|9360.3|9375.5|9360.5|9374.7|9359.7|6
1631120840000|2021-09-08 17:07:20|9375.6|9360.6|9375.3|9360.3|9375.8|9360.8|9374.5|9359.5|2
1631120850000|2021-09-08 17:07:30|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|1
1631120860000|2021-09-08 17:07:40|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|1
1631120920000|2021-09-08 17:08:40|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631120940000|2021-09-08 17:09:00|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|0
1631120950000|2021-09-08 17:09:10|9373.8|9358.8|9373.5|9358.5|9373.8|9358.8|9373.2|9358.2|2
1631120960000|2021-09-08 17:09:20|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|9373.2|9358.2|0
1631121000000|2021-09-08 17:10:00|9373.5|9358.5|9370.3|9355.3|9373.7|9358.7|9370.3|9355.3|5
1631121010000|2021-09-08 17:10:10|9370.6|9355.6|9371.8|9356.8|9371.8|9356.8|9370.6|9355.6|6
1631121020000|2021-09-08 17:10:20|||||||||3
1631121030000|2021-09-08 17:10:30|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|0
1631121040000|2021-09-08 17:10:40|9372|9357|9372|9357|9372|9357|9372|9357|0
1631121060000|2021-09-08 17:11:00|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1631121070000|2021-09-08 17:11:10|||||||||2
1631121090000|2021-09-08 17:11:30|||||||||1
1631121110000|2021-09-08 17:11:50|9371.9|9356.9|9371.9|9356.9|9372.2|9357.2|9371.9|9356.9|0
1631121120000|2021-09-08 17:12:00|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|6
1631121130000|2021-09-08 17:12:10|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|31
1631121140000|2021-09-08 17:12:20|9372.1|9357.1|9373.4|9358.4|9373.4|9358.4|9372.1|9357.1|3
1631121150000|2021-09-08 17:12:30|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|17
1631121160000|2021-09-08 17:12:40|9374.1|9359.1|9373.8|9358.8|9374.3|9359.3|9373.8|9358.8|1
1631121180000|2021-09-08 17:13:00|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|9374.3|9359.3|0
1631121210000|2021-09-08 17:13:30|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|1
1631121220000|2021-09-08 17:13:40|9373.3|9358.3|9372.3|9357.3|9373.3|9358.3|9372.3|9357.3|2
1631121230000|2021-09-08 17:13:50|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|11
1631121240000|2021-09-08 17:14:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|2
1631121250000|2021-09-08 17:14:10|9371.6|9356.6|9371.3|9356.3|9371.6|9356.6|9371.3|9356.3|0
1631121260000|2021-09-08 17:14:20|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|9370.5|9355.5|6
1631121270000|2021-09-08 17:14:30|9369.8|9354.8|9362.8|9347.8|9369.8|9354.8|9362.8|9347.8|19
1631121280000|2021-09-08 17:14:40|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|9362.3|9347.3|0
1631121310000|2021-09-08 17:15:10|9361.6|9346.6|9360.2|9345.2|9361.6|9346.6|9360.2|9345.2|3
1631121320000|2021-09-08 17:15:20|9359.9|9344.9|9358.9|9343.9|9359.9|9344.9|9358.7|9343.7|38
1631121330000|2021-09-08 17:15:30|9358|9343|9356.1|9341.1|9358|9343|9356.1|9341.1|13
1631121340000|2021-09-08 17:15:40|9356.8|9341.8|9357.1|9342.1|9357.9|9342.9|9356.8|9341.8|10
1631121350000|2021-09-08 17:15:50|9356.8|9341.8|9356.6|9341.6|9356.8|9341.8|9356.6|9341.6|1
1631121360000|2021-09-08 17:16:00|9356.8|9341.8|9359.8|9344.8|9360.8|9345.8|9356.8|9341.8|19
1631121370000|2021-09-08 17:16:10|9359.6|9344.6|9358.5|9343.5|9359.8|9344.8|9357.7|9342.7|16
1631121380000|2021-09-08 17:16:20|9358.6|9343.6|9358.8|9343.8|9358.8|9343.8|9358.6|9343.6|0
1631121390000|2021-09-08 17:16:30|9357.2|9342.2|9355.6|9340.6|9357.2|9342.2|9355.6|9340.6|3
1631121400000|2021-09-08 17:16:40|||||||||2
1631121420000|2021-09-08 17:17:00|9355.3|9340.3|9355.6|9340.6|9355.6|9340.6|9355.3|9340.3|1
1631121430000|2021-09-08 17:17:10|9356|9341|9357.2|9342.2|9357.2|9342.2|9356|9341|3
1631121440000|2021-09-08 17:17:20|9358.2|9343.2|9357.5|9342.5|9358.2|9343.2|9357.5|9342.5|2
1631121450000|2021-09-08 17:17:30|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9356.9|9341.9|0
1631121460000|2021-09-08 17:17:40|9358|9343|9358.8|9343.8|9358.8|9343.8|9358|9343|1
1631121480000|2021-09-08 17:18:00|9358|9343|9357|9342|9358|9343|9357|9342|2
1631121490000|2021-09-08 17:18:10|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1631121500000|2021-09-08 17:18:20|||||||||1
1631121510000|2021-09-08 17:18:30|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1631121520000|2021-09-08 17:18:40|9357|9342|9356.8|9341.8|9357|9342|9356.8|9341.8|1
1631121540000|2021-09-08 17:19:00|9357.3|9342.3|9355|9340|9359|9344|9355|9340|5
1631121550000|2021-09-08 17:19:10|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|1
1631121570000|2021-09-08 17:19:30|9356.6|9341.6|9356.9|9341.9|9359|9344|9356.6|9341.6|47
1631121580000|2021-09-08 17:19:40|9354.8|9339.8|9357.4|9342.4|9357.4|9342.4|9354.8|9339.8|51
1631121590000|2021-09-08 17:19:50|9357.2|9342.2|9357.4|9342.4|9357.4|9342.4|9357.2|9342.2|6
1631121600000|2021-09-08 17:20:00|9353.3|9338.3|9351.9|9336.9|9353.3|9338.3|9351.9|9336.9|6
1631121610000|2021-09-08 17:20:10|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|11
1631121620000|2021-09-08 17:20:20|9351|9336|9351.5|9336.5|9351.5|9336.5|9350|9335|7
1631121630000|2021-09-08 17:20:30|9351.4|9336.4|9351.5|9336.5|9351.7|9336.7|9351.2|9336.2|21
1631121650000|2021-09-08 17:20:50|9351.4|9336.4|9352|9337|9352|9337|9351.2|9336.2|7
1631121660000|2021-09-08 17:21:00|9351.8|9336.8|9354.2|9339.2|9354.2|9339.2|9351.8|9336.8|5
1631121670000|2021-09-08 17:21:10|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1631121680000|2021-09-08 17:21:20|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|4
1631121690000|2021-09-08 17:21:30|9354.3|9339.3|9356.9|9341.9|9356.9|9341.9|9353.9|9338.9|7
1631121700000|2021-09-08 17:21:40|9355.4|9340.4|9353.9|9338.9|9355.4|9340.4|9353.9|9338.9|4
1631121710000|2021-09-08 17:21:50|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|0
1631121720000|2021-09-08 17:22:00|9352.4|9337.4|9352.9|9337.9|9353.4|9338.4|9352.4|9337.4|3
1631121730000|2021-09-08 17:22:10|||||||||1
1631121740000|2021-09-08 17:22:20|9351.4|9336.4|9350.9|9335.9|9351.4|9336.4|9350.9|9335.9|1
1631121750000|2021-09-08 17:22:30|||||||||1
1631121770000|2021-09-08 17:22:50|9350.4|9335.4|9352.5|9337.5|9352.5|9337.5|9350.4|9335.4|6
1631121780000|2021-09-08 17:23:00|9352.2|9337.2|9352.5|9337.5|9352.5|9337.5|9352.2|9337.2|2
1631121790000|2021-09-08 17:23:10|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|39
1631121800000|2021-09-08 17:23:20|9353.5|9338.5|9353.9|9338.9|9353.9|9338.9|9353.5|9338.5|2
1631121810000|2021-09-08 17:23:30|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|2
1631121830000|2021-09-08 17:23:50|9351.7|9336.7|9350.3|9335.3|9351.7|9336.7|9350.3|9335.3|2
1631121840000|2021-09-08 17:24:00|9350.1|9335.1|9349.6|9334.6|9350.1|9335.1|9349.6|9334.6|54
1631121850000|2021-09-08 17:24:10|9351.9|9336.9|9354.4|9339.4|9354.4|9339.4|9351.9|9336.9|22
1631121860000|2021-09-08 17:24:20|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1631121870000|2021-09-08 17:24:30|9355.4|9340.4|9355.4|9340.4|9355.9|9340.9|9355.4|9340.4|1
1631121890000|2021-09-08 17:24:50|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|1
1631121900000|2021-09-08 17:25:00|9355.4|9340.4|9353.9|9338.9|9355.4|9340.4|9353.9|9338.9|4
1631121920000|2021-09-08 17:25:20|9353.3|9338.3|9351.4|9336.4|9353.3|9338.3|9351.4|9336.4|2
1631121930000|2021-09-08 17:25:30|||||||||1
1631121940000|2021-09-08 17:25:40|||||||||3
1631121960000|2021-09-08 17:26:00|||||||||1
1631121970000|2021-09-08 17:26:10|9353|9338|9353.5|9338.5|9353.5|9338.5|9353|9338|8
1631121980000|2021-09-08 17:26:20|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|1
1631121990000|2021-09-08 17:26:30|9355.9|9340.9|9356.4|9341.4|9356.4|9341.4|9355.9|9340.9|0
1631122000000|2021-09-08 17:26:40|9357.3|9342.3|9356.9|9341.9|9357.9|9342.9|9356.9|9341.9|13
1631122010000|2021-09-08 17:26:50|9356.3|9341.3|9351.2|9336.2|9356.3|9341.3|9351.2|9336.2|16
1631122020000|2021-09-08 17:27:00|9351.4|9336.4|9351.6|9336.6|9351.9|9336.9|9350.9|9335.9|4
1631122030000|2021-09-08 17:27:10|9351.1|9336.1|9350.9|9335.9|9351.1|9336.1|9350.9|9335.9|0
1631122040000|2021-09-08 17:27:20|||||||||1
1631122050000|2021-09-08 17:27:30|9350.4|9335.4|9349.8|9334.8|9350.4|9335.4|9349.8|9334.8|9
1631122060000|2021-09-08 17:27:40|9348.8|9333.8|9346|9331|9348.8|9333.8|9344.8|9329.8|70
1631122070000|2021-09-08 17:27:50|9346.3|9331.3|9345.8|9330.8|9346.3|9331.3|9345.8|9330.8|31
1631122080000|2021-09-08 17:28:00|9346|9331|9346|9331|9346|9331|9346|9331|0
1631122090000|2021-09-08 17:28:10|9346.9|9331.9|9344.9|9329.9|9347.2|9332.2|9343.6|9328.6|5
1631122100000|2021-09-08 17:28:20|9345.2|9330.2|9344.8|9329.8|9345.8|9330.8|9344.8|9329.8|7
1631122110000|2021-09-08 17:28:30|9345|9330|9345.3|9330.3|9345.6|9330.6|9345|9330|7
1631122120000|2021-09-08 17:28:40|9345|9330|9346|9331|9346.8|9331.8|9344.6|9329.6|10
1631122130000|2021-09-08 17:28:50|9345.1|9330.1|9345|9330|9345.1|9330.1|9344.5|9329.5|8
1631122150000|2021-09-08 17:29:10|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1631122160000|2021-09-08 17:29:20|9346|9331|9345.7|9330.7|9346|9331|9345.7|9330.7|1
1631122170000|2021-09-08 17:29:30|9345.5|9330.5|9346|9331|9346.3|9331.3|9345.5|9330.5|16
1631122190000|2021-09-08 17:29:50|||||||||3
1631122200000|2021-09-08 17:30:00|9342.1|9327.1|9343.1|9328.1|9344.1|9329.1|9342.1|9327.1|22
1631122220000|2021-09-08 17:30:20|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|3
1631122230000|2021-09-08 17:30:30|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|1
1631122240000|2021-09-08 17:30:40|||||||||2
1631122250000|2021-09-08 17:30:50|9343|9328|9344.4|9329.4|9344.4|9329.4|9343|9328|2
1631122260000|2021-09-08 17:31:00|9343.8|9328.8|9345.8|9330.8|9345.8|9330.8|9343.4|9328.4|5
1631122270000|2021-09-08 17:31:10|9346|9331|9346|9331|9346|9331|9346|9331|2
1631122280000|2021-09-08 17:31:20|9345.7|9330.7|9346|9331|9346|9331|9345.7|9330.7|1
1631122290000|2021-09-08 17:31:30|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|3
1631122300000|2021-09-08 17:31:40|||||||||1
1631122310000|2021-09-08 17:31:50|9345|9330|9345|9330|9345|9330|9345|9330|2
1631122330000|2021-09-08 17:32:10|||||||||2
1631122350000|2021-09-08 17:32:30|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|2
1631122360000|2021-09-08 17:32:40|9345.2|9330.2|9345.5|9330.5|9345.5|9330.5|9345.2|9330.2|3
1631122380000|2021-09-08 17:33:00|9345.8|9330.8|9347.5|9332.5|9347.5|9332.5|9345.8|9330.8|5
1631122390000|2021-09-08 17:33:10|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|0
1631122400000|2021-09-08 17:33:20|||||||||1
1631122410000|2021-09-08 17:33:30|9347.5|9332.5|9348.1|9333.1|9348.5|9333.5|9347.3|9332.3|4
1631122420000|2021-09-08 17:33:40|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|10
1631122440000|2021-09-08 17:34:00|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|0
1631122460000|2021-09-08 17:34:20|9345|9330|9345|9330|9345|9330|9345|9330|1
1631122470000|2021-09-08 17:34:30|9344.8|9329.8|9343.3|9328.3|9344.8|9329.8|9343.3|9328.3|3
1631122490000|2021-09-08 17:34:50|||||||||1
1631122530000|2021-09-08 17:35:30|9346.3|9331.3|9346.8|9331.8|9347.3|9332.3|9346.3|9331.3|9
1631122560000|2021-09-08 17:36:00|9346.5|9331.5|9345.3|9330.3|9346.5|9331.5|9345.3|9330.3|0
1631122570000|2021-09-08 17:36:10|||||||||1
1631122600000|2021-09-08 17:36:40|9344.4|9329.4|9345|9330|9345|9330|9344.4|9329.4|1
1631122620000|2021-09-08 17:37:00|9345.6|9330.6|9344.8|9329.8|9346|9331|9344.8|9329.8|5
1631122630000|2021-09-08 17:37:10|9344.5|9329.5|9345|9330|9345.5|9330.5|9344.5|9329.5|2
1631122660000|2021-09-08 17:37:40|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|9344.8|9329.8|0
1631122670000|2021-09-08 17:37:50|||||||||2
1631122680000|2021-09-08 17:38:00|||||||||2
1631122700000|2021-09-08 17:38:20|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|2
1631122710000|2021-09-08 17:38:30|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1631122750000|2021-09-08 17:39:10|9346.9|9331.9|9345.6|9330.6|9346.9|9331.9|9345.6|9330.6|8
1631122780000|2021-09-08 17:39:40|||||||||1
1631122800000|2021-09-08 17:40:00|9345.8|9330.8|9346|9331|9346.8|9331.8|9345.8|9330.8|2
1631122810000|2021-09-08 17:40:10|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|2
1631122830000|2021-09-08 17:40:30|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|0
1631122860000|2021-09-08 17:41:00|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|1
1631122870000|2021-09-08 17:41:10|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|1
1631122890000|2021-09-08 17:41:30|||||||||1
1631122900000|2021-09-08 17:41:40|||||||||3
1631122920000|2021-09-08 17:42:00|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|0
1631122930000|2021-09-08 17:42:10|9346.8|9331.8|9347.3|9332.3|9347.3|9332.3|9346.8|9331.8|7
1631122980000|2021-09-08 17:43:00|9347|9332|9347|9332|9347|9332|9347|9332|0
1631122990000|2021-09-08 17:43:10|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|0
1631123000000|2021-09-08 17:43:20|9346.6|9331.6|9347.1|9332.1|9347.1|9332.1|9346.6|9331.6|1
1631123010000|2021-09-08 17:43:30|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|1
1631123020000|2021-09-08 17:43:40|9346.8|9331.8|9347.4|9332.4|9347.4|9332.4|9346.8|9331.8|1
1631123040000|2021-09-08 17:44:00|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1631123050000|2021-09-08 17:44:10|9348|9333|9348|9333|9348|9333|9348|9333|0
1631123060000|2021-09-08 17:44:20|9347.8|9332.8|9347.6|9332.6|9347.8|9332.8|9347.6|9332.6|2
1631123080000|2021-09-08 17:44:40|||||||||1
1631123120000|2021-09-08 17:45:20|9348.6|9333.6|9349|9334|9349|9334|9348.6|9333.6|19
1631123130000|2021-09-08 17:45:30|||||||||5
1631123150000|2021-09-08 17:45:50|9349.2|9334.2|9349.5|9334.5|9349.5|9334.5|9349.2|9334.2|1
1631123160000|2021-09-08 17:46:00|9349|9334|9349.1|9334.1|9349.1|9334.1|9348.5|9333.5|15
1631123170000|2021-09-08 17:46:10|9349.3|9334.3|9349.8|9334.8|9349.8|9334.8|9349.3|9334.3|0
1631123180000|2021-09-08 17:46:20|9350.1|9335.1|9350.8|9335.8|9351|9336|9350.1|9335.1|0
1631123220000|2021-09-08 17:47:00|9350.5|9335.5|9352.3|9337.3|9352.3|9337.3|9350.3|9335.3|1
1631123230000|2021-09-08 17:47:10|9352.8|9337.8|9352.3|9337.3|9352.8|9337.8|9352.3|9337.3|0
1631123260000|2021-09-08 17:47:40|||||||||1
1631123280000|2021-09-08 17:48:00|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|0
1631123290000|2021-09-08 17:48:10|9352.6|9337.6|9352.3|9337.3|9352.6|9337.6|9352.3|9337.3|1
1631123310000|2021-09-08 17:48:30|9352|9337|9351.8|9336.8|9352|9337|9351.8|9336.8|0
1631123320000|2021-09-08 17:48:40|9352.1|9337.1|9352.3|9337.3|9352.3|9337.3|9352.1|9337.1|0
1631123330000|2021-09-08 17:48:50|||||||||1
1631123340000|2021-09-08 17:49:00|9351.7|9336.7|9352|9337|9352.3|9337.3|9351.3|9336.3|3
1631123350000|2021-09-08 17:49:10|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1631123370000|2021-09-08 17:49:30|9351.6|9336.6|9351.4|9336.4|9351.6|9336.6|9351.1|9336.1|6
1631123380000|2021-09-08 17:49:40|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1631123390000|2021-09-08 17:49:50|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|2
1631123400000|2021-09-08 17:50:00|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|1
1631123410000|2021-09-08 17:50:10|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|0
1631123420000|2021-09-08 17:50:20|||||||||1
1631123430000|2021-09-08 17:50:30|9353.1|9338.1|9353.2|9338.2|9353.2|9338.2|9351.9|9336.9|7
1631123440000|2021-09-08 17:50:40|9353.4|9338.4|9353.8|9338.8|9354.3|9339.3|9353.4|9338.4|5
1631123450000|2021-09-08 17:50:50|||||||||1
1631123460000|2021-09-08 17:51:00|9353.2|9338.2|9352|9337|9353.2|9338.2|9352|9337|2
1631123470000|2021-09-08 17:51:10|9351.8|9336.8|9356.1|9341.1|9356.1|9341.1|9351.8|9336.8|3
1631123480000|2021-09-08 17:51:20|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1631123500000|2021-09-08 17:51:40|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1631123510000|2021-09-08 17:51:50|||||||||1
1631123540000|2021-09-08 17:52:20|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|2
1631123550000|2021-09-08 17:52:30|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|1
1631123560000|2021-09-08 17:52:40|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|7
1631123570000|2021-09-08 17:52:50|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|2
1631123580000|2021-09-08 17:53:00|9352.7|9337.7|9353.2|9338.2|9353.2|9338.2|9352.7|9337.7|3
1631123590000|2021-09-08 17:53:10|9354.4|9339.4|9351|9336|9355.2|9340.2|9351|9336|20
1631123610000|2021-09-08 17:53:30|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1631123620000|2021-09-08 17:53:40|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|1
1631123630000|2021-09-08 17:53:50|9351|9336|9351.2|9336.2|9351.2|9336.2|9351|9336|0
1631123640000|2021-09-08 17:54:00|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|0
1631123660000|2021-09-08 17:54:20|||||||||1
1631123700000|2021-09-08 17:55:00|9350|9335|9351.8|9336.8|9351.8|9336.8|9350|9335|11
1631123710000|2021-09-08 17:55:10|9353.7|9338.7|9353.3|9338.3|9353.7|9338.7|9353.2|9338.2|4
1631123720000|2021-09-08 17:55:20|9354.2|9339.2|9354.5|9339.5|9354.8|9339.8|9354.2|9339.2|2
1631123730000|2021-09-08 17:55:30|9354.2|9339.2|9355.2|9340.2|9355.2|9340.2|9354.2|9339.2|1
1631123750000|2021-09-08 17:55:50|9354.7|9339.7|9355.6|9340.6|9355.6|9340.6|9354.7|9339.7|0
1631123760000|2021-09-08 17:56:00|9354.2|9339.2|9354.8|9339.8|9354.8|9339.8|9354.2|9339.2|6
1631123780000|2021-09-08 17:56:20|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|1
1631123810000|2021-09-08 17:56:50|9355.5|9340.5|9357.1|9342.1|9357.7|9342.7|9355.5|9340.5|1
1631123820000|2021-09-08 17:57:00|9356.8|9341.8|9357.4|9342.4|9357.4|9342.4|9356.8|9341.8|1
1631123830000|2021-09-08 17:57:10|9356.8|9341.8|9357.1|9342.1|9357.1|9342.1|9356.8|9341.8|1
1631123840000|2021-09-08 17:57:20|9357.7|9342.7|9358.8|9343.8|9359.1|9344.1|9357.7|9342.7|3
1631123850000|2021-09-08 17:57:30|9358.5|9343.5|9358.6|9343.6|9358.6|9343.6|9358.3|9343.3|2
1631123860000|2021-09-08 17:57:40|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1631123880000|2021-09-08 17:58:00|||||||||1
1631123920000|2021-09-08 17:58:40|||||||||1
1631123960000|2021-09-08 17:59:20|9353.7|9338.7|9353|9338|9353.7|9338.7|9353|9338|22
1631123970000|2021-09-08 17:59:30|9352.5|9337.5|9349.7|9334.7|9352.5|9337.5|9349.7|9334.7|2
1631123990000|2021-09-08 17:59:50|||||||||1
1631124000000|2021-09-08 18:00:00|9349.2|9334.2|9352.6|9337.6|9353|9338|9349.2|9334.2|3
1631124010000|2021-09-08 18:00:10|9352.4|9337.4|9352.6|9337.6|9352.6|9337.6|9351.9|9336.9|5
1631124030000|2021-09-08 18:00:30|9353.6|9338.6|9354.1|9339.1|9354.6|9339.6|9353.6|9338.6|2
1631124040000|2021-09-08 18:00:40|9357.4|9342.4|9360.1|9345.1|9360.1|9345.1|9357.4|9342.4|10
1631124060000|2021-09-08 18:01:00|9359.6|9344.6|9359.1|9344.1|9359.6|9344.6|9359.1|9344.1|0
1631124070000|2021-09-08 18:01:10|9358.1|9343.1|9361.3|9346.3|9361.3|9346.3|9358.1|9343.1|16
1631124080000|2021-09-08 18:01:20|||||||||5
1631124100000|2021-09-08 18:01:40|9360.9|9345.9|9361.1|9346.1|9361.1|9346.1|9360.9|9345.9|2
1631124130000|2021-09-08 18:02:10|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|9363.1|9348.1|2
1631124140000|2021-09-08 18:02:20|9363.4|9348.4|9364.2|9349.2|9364.2|9349.2|9363.4|9348.4|6
1631124150000|2021-09-08 18:02:30|||||||||1
1631124160000|2021-09-08 18:02:40|9364.4|9349.4|9361.7|9346.7|9364.4|9349.4|9361.2|9346.2|7
1631124180000|2021-09-08 18:03:00|9361.9|9346.9|9361.2|9346.2|9361.9|9346.9|9361.2|9346.2|3
1631124190000|2021-09-08 18:03:10|||||||||2
1631124200000|2021-09-08 18:03:20|9359.7|9344.7|9360.2|9345.2|9360.4|9345.4|9359.7|9344.7|2
1631124210000|2021-09-08 18:03:30|9361.2|9346.2|9363.2|9348.2|9363.2|9348.2|9361.2|9346.2|4
1631124220000|2021-09-08 18:03:40|9362.9|9347.9|9361.2|9346.2|9362.9|9347.9|9361.2|9346.2|1
1631124230000|2021-09-08 18:03:50|9364.7|9349.7|9362.2|9347.2|9364.7|9349.7|9361.4|9346.4|23
1631124240000|2021-09-08 18:04:00|9362.9|9347.9|9360.7|9345.7|9363.2|9348.2|9360.5|9345.5|10
1631124250000|2021-09-08 18:04:10|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9359.9|9344.9|3
1631124260000|2021-09-08 18:04:20|9362.1|9347.1|9361.4|9346.4|9363.4|9348.4|9361.4|9346.4|9
1631124270000|2021-09-08 18:04:30|9361.2|9346.2|9361.9|9346.9|9361.9|9346.9|9360.9|9345.9|3
1631124280000|2021-09-08 18:04:40|9361.2|9346.2|9362.9|9347.9|9362.9|9347.9|9361.1|9346.1|4
1631124290000|2021-09-08 18:04:50|9363.9|9348.9|9363.2|9348.2|9364.2|9349.2|9362.9|9347.9|6
1631124300000|2021-09-08 18:05:00|9363.4|9348.4|9363.2|9348.2|9363.4|9348.4|9363.2|9348.2|0
1631124320000|2021-09-08 18:05:20|||||||||1
1631124330000|2021-09-08 18:05:30|9364|9349|9363.7|9348.7|9365.2|9350.2|9363.7|9348.7|6
1631124340000|2021-09-08 18:05:40|9364.2|9349.2|9367.9|9352.9|9367.9|9352.9|9364.2|9349.2|8
1631124350000|2021-09-08 18:05:50|9367.2|9352.2|9367.9|9352.9|9367.9|9352.9|9367.2|9352.2|3
1631124360000|2021-09-08 18:06:00|9367.7|9352.7|9368.2|9353.2|9368.2|9353.2|9367.7|9352.7|4
1631124370000|2021-09-08 18:06:10|9367.9|9352.9|9367.7|9352.7|9367.9|9352.9|9367.7|9352.7|2
1631124390000|2021-09-08 18:06:30|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9
1631124400000|2021-09-08 18:06:40|9367.7|9352.7|9366.9|9351.9|9367.7|9352.7|9366.9|9351.9|1
1631124410000|2021-09-08 18:06:50|9369.2|9354.2|9369.9|9354.9|9369.9|9354.9|9369.2|9354.2|4
1631124420000|2021-09-08 18:07:00|9369.4|9354.4|9372.6|9357.6|9372.9|9357.9|9369.2|9354.2|7
1631124430000|2021-09-08 18:07:10|9372.1|9357.1|9371.4|9356.4|9372.1|9357.1|9370.4|9355.4|3
1631124440000|2021-09-08 18:07:20|9371.6|9356.6|9371.9|9356.9|9371.9|9356.9|9371.6|9356.6|2
1631124450000|2021-09-08 18:07:30|9371.4|9356.4|9373.2|9358.2|9373.2|9358.2|9371.4|9356.4|10
1631124460000|2021-09-08 18:07:40|9372.9|9357.9|9373.4|9358.4|9373.4|9358.4|9372.9|9357.9|2
1631124470000|2021-09-08 18:07:50|9372.2|9357.2|9370.9|9355.9|9372.2|9357.2|9370.9|9355.9|1
1631124480000|2021-09-08 18:08:00|9370.7|9355.7|9372.7|9357.7|9372.7|9357.7|9370.4|9355.4|5
1631124490000|2021-09-08 18:08:10|9372.9|9357.9|9372.7|9357.7|9372.9|9357.9|9372.7|9357.7|2
1631124500000|2021-09-08 18:08:20|9372.4|9357.4|9371.4|9356.4|9372.4|9357.4|9371.4|9356.4|2
1631124510000|2021-09-08 18:08:30|9371.9|9356.9|9371.7|9356.7|9371.9|9356.9|9371.7|9356.7|0
1631124520000|2021-09-08 18:08:40|9371.4|9356.4|9370.9|9355.9|9371.4|9356.4|9370.7|9355.7|5
1631124530000|2021-09-08 18:08:50|9370.7|9355.7|9370.6|9355.6|9370.7|9355.7|9370.4|9355.4|2
1631124540000|2021-09-08 18:09:00|9370.4|9355.4|9369.6|9354.6|9370.4|9355.4|9369.6|9354.6|4
1631124550000|2021-09-08 18:09:10|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|2
1631124570000|2021-09-08 18:09:30|9369.6|9354.6|9372.1|9357.1|9372.1|9357.1|9369.6|9354.6|5
1631124580000|2021-09-08 18:09:40|9373.4|9358.4|9373.1|9358.1|9373.4|9358.4|9373.1|9358.1|7
1631124590000|2021-09-08 18:09:50|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|0
1631124600000|2021-09-08 18:10:00|9373.3|9358.3|9370.1|9355.1|9373.3|9358.3|9370.1|9355.1|7
1631124610000|2021-09-08 18:10:10|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|2
1631124620000|2021-09-08 18:10:20|9369.6|9354.6|9373.1|9358.1|9373.9|9358.9|9369.6|9354.6|4
1631124640000|2021-09-08 18:10:40|9373.4|9358.4|9374.6|9359.6|9374.6|9359.6|9373.1|9358.1|5
1631124650000|2021-09-08 18:10:50|9375.1|9360.1|9375.4|9360.4|9375.4|9360.4|9375.1|9360.1|5
1631124660000|2021-09-08 18:11:00|9374.9|9359.9|9374.6|9359.6|9374.9|9359.9|9374.6|9359.6|0
1631124680000|2021-09-08 18:11:20|||||||||1
1631124690000|2021-09-08 18:11:30|9370.7|9355.7|9366.5|9351.5|9370.7|9355.7|9366.5|9351.5|11
1631124700000|2021-09-08 18:11:40|9368|9353|9364.7|9349.7|9368|9353|9364.4|9349.4|7
1631124710000|2021-09-08 18:11:50|9365|9350|9369.2|9354.2|9369.2|9354.2|9365|9350|2
1631124720000|2021-09-08 18:12:00|||||||||8
1631124730000|2021-09-08 18:12:10|9369.4|9354.4|9369.9|9354.9|9369.9|9354.9|9369.4|9354.4|4
1631124740000|2021-09-08 18:12:20|9372.9|9357.9|9373.7|9358.7|9373.7|9358.7|9372.2|9357.2|6
1631124750000|2021-09-08 18:12:30|9374.9|9359.9|9374.9|9359.9|9375.4|9360.4|9374.9|9359.9|0
1631124760000|2021-09-08 18:12:40|9374.6|9359.6|9375.1|9360.1|9375.1|9360.1|9374.4|9359.4|6
1631124770000|2021-09-08 18:12:50|9374.9|9359.9|9376.9|9361.9|9376.9|9361.9|9374.9|9359.9|1
1631124780000|2021-09-08 18:13:00|9376.7|9361.7|9379.1|9364.1|9379.1|9364.1|9369.9|9354.9|9
1631124790000|2021-09-08 18:13:10|9378.7|9363.7|9371.7|9356.7|9378.7|9363.7|9370.4|9355.4|13
1631124800000|2021-09-08 18:13:20|9373.2|9358.2|9371.3|9356.3|9373.2|9358.2|9371.3|9356.3|26
1631124810000|2021-09-08 18:13:30|9371.9|9356.9|9373.9|9358.9|9373.9|9358.9|9371.9|9356.9|1
1631124820000|2021-09-08 18:13:40|9374.2|9359.2|9375.3|9360.3|9377.4|9362.4|9373.9|9358.9|13
1631124830000|2021-09-08 18:13:50|9375.9|9360.9|9377.6|9362.6|9378.1|9363.1|9375.9|9360.9|5
1631124840000|2021-09-08 18:14:00|9376.3|9361.3|9374.2|9359.2|9376.3|9361.3|9373.4|9358.4|54
1631124850000|2021-09-08 18:14:10|9374.5|9359.5|9382.5|9367.5|9383.3|9368.3|9374.2|9359.2|85
1631124860000|2021-09-08 18:14:20|9382.8|9367.8|9381.1|9366.1|9382.9|9367.9|9378|9363|95
1631124870000|2021-09-08 18:14:30|9380.3|9365.3|9380.9|9365.9|9381.6|9366.6|9380.1|9365.1|75
1631124880000|2021-09-08 18:14:40|9382.4|9367.4|9386.4|9371.4|9386.4|9371.4|9382.4|9367.4|63
1631124890000|2021-09-08 18:14:50|9385.9|9370.9|9385.7|9370.7|9386.9|9371.9|9384.4|9369.4|75
1631124900000|2021-09-08 18:15:00|9386.2|9371.2|9384.2|9369.2|9387|9372|9384.2|9369.2|20
1631124910000|2021-09-08 18:15:10|9384|9369|9383.5|9368.5|9384|9369|9383.5|9368.5|14
1631124920000|2021-09-08 18:15:20|||||||||14
1631124930000|2021-09-08 18:15:30|9383|9368|9382.5|9367.5|9383|9368|9382.5|9367.5|6
1631124940000|2021-09-08 18:15:40|9383.1|9368.1|9387.7|9372.7|9387.7|9372.7|9383.1|9368.1|15
1631124950000|2021-09-08 18:15:50|9387.9|9372.9|9388.4|9373.4|9388.4|9373.4|9387.9|9372.9|0
1631124960000|2021-09-08 18:16:00|9388.9|9373.9|9388.7|9373.7|9388.9|9373.9|9388.2|9373.2|14
1631124970000|2021-09-08 18:16:10|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1631124980000|2021-09-08 18:16:20|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|20
1631124990000|2021-09-08 18:16:30|9388.4|9373.4|9390.2|9375.2|9390.2|9375.2|9388.4|9373.4|26
1631125000000|2021-09-08 18:16:40|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|9389.4|9374.4|2
1631125020000|2021-09-08 18:17:00|9388.4|9373.4|9388.5|9373.5|9388.5|9373.5|9387.4|9372.4|1
1631125030000|2021-09-08 18:17:10|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|9388.7|9373.7|1
1631125060000|2021-09-08 18:17:40|||||||||5
1631125070000|2021-09-08 18:17:50|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|1
1631125080000|2021-09-08 18:18:00|||||||||1
1631125100000|2021-09-08 18:18:20|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9387.8|9372.8|1
1631125110000|2021-09-08 18:18:30|||||||||1
1631125120000|2021-09-08 18:18:40|9388.8|9373.8|9390.7|9375.7|9390.7|9375.7|9388.8|9373.8|20
1631125130000|2021-09-08 18:18:50|9390.5|9375.5|9389.2|9374.2|9390.5|9375.5|9389.2|9374.2|11
1631125140000|2021-09-08 18:19:00|9389|9374|9388.2|9373.2|9389|9374|9388.2|9373.2|4
1631125150000|2021-09-08 18:19:10|9388|9373|9387.7|9372.7|9388|9373|9387.7|9372.7|1
1631125160000|2021-09-08 18:19:20|9388.5|9373.5|9388.2|9373.2|9388.7|9373.7|9388.2|9373.2|1
1631125170000|2021-09-08 18:19:30|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|1
1631125180000|2021-09-08 18:19:40|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|1
1631125190000|2021-09-08 18:19:50|9388.9|9373.9|9389.3|9374.3|9389.3|9374.3|9388.9|9373.9|2
1631149200000|2021-09-09 01:00:00|9376.9|9361.9|9376.9|9361.9|9376.9|9361.9|9376.7|9361.7|27
1631149210000|2021-09-09 01:00:10|9376.4|9361.4|9380.5|9365.5|9380.5|9365.5|9376.4|9361.4|22
1631149220000|2021-09-09 01:00:20|||||||||1
1631149230000|2021-09-09 01:00:30|9380.2|9365.2|9381.7|9366.7|9381.7|9366.7|9380.2|9365.2|4
1631149240000|2021-09-09 01:00:40|9382|9367|9382|9367|9382|9367|9382|9367|2
1631149250000|2021-09-09 01:00:50|9382.7|9367.7|9382.2|9367.2|9382.7|9367.7|9382.2|9367.2|2
1631149260000|2021-09-09 01:01:00|9382.5|9367.5|9382.4|9367.4|9383.2|9368.2|9381.9|9366.9|0
1631149270000|2021-09-09 01:01:10|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|9382.9|9367.9|1
1631149280000|2021-09-09 01:01:20|9383.2|9368.2|9384.2|9369.2|9384.8|9369.8|9383.2|9368.2|2
1631149290000|2021-09-09 01:01:30|9385.1|9370.1|9384.9|9369.9|9385.9|9370.9|9384.8|9369.8|2
1631149300000|2021-09-09 01:01:40|9385.5|9370.5|9386.4|9371.4|9386.4|9371.4|9385.5|9370.5|3
1631149310000|2021-09-09 01:01:50|9386.7|9371.7|9386.9|9371.9|9386.9|9371.9|9386.4|9371.4|1
1631149350000|2021-09-09 01:02:30|9387.2|9372.2|9383.4|9368.4|9387.4|9372.4|9378.4|9363.4|5
1631149360000|2021-09-09 01:02:40|9383.7|9368.7|9383.4|9368.4|9383.9|9368.9|9383.4|9368.4|0
1631149370000|2021-09-09 01:02:50|9379.9|9364.9|9378.4|9363.4|9379.9|9364.9|9378.4|9363.4|3
1631149380000|2021-09-09 01:03:00|9376.7|9361.7|9375.9|9360.9|9376.7|9361.7|9375.9|9360.9|1
1631149390000|2021-09-09 01:03:10|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|9376.4|9361.4|6
1631149400000|2021-09-09 01:03:20|9376.2|9361.2|9375.9|9360.9|9376.2|9361.2|9375.9|9360.9|0
1631149410000|2021-09-09 01:03:30|9376.8|9361.8|9375.9|9360.9|9376.8|9361.8|9375.9|9360.9|1
1631149420000|2021-09-09 01:03:40|||||||||1
1631149440000|2021-09-09 01:04:00|9375.7|9360.7|9372.7|9357.7|9375.7|9360.7|9372.7|9357.7|10
1631149470000|2021-09-09 01:04:30|9370.4|9355.4|9367.3|9352.3|9370.4|9355.4|9367.3|9352.3|3
1631149480000|2021-09-09 01:04:40|9366.8|9351.8|9365.3|9350.3|9366.8|9351.8|9365.3|9350.3|0
1631149520000|2021-09-09 01:05:20|9368.1|9353.1|9367.3|9352.3|9368.1|9353.1|9367.3|9352.3|10
1631149530000|2021-09-09 01:05:30|9367.6|9352.6|9366.8|9351.8|9367.9|9352.9|9366.8|9351.8|1
1631149580000|2021-09-09 01:06:20|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|0
1631149600000|2021-09-09 01:06:40|||||||||3
1631149610000|2021-09-09 01:06:50|9372.9|9357.9|9373.4|9358.4|9373.4|9358.4|9372.9|9357.9|5
1631149620000|2021-09-09 01:07:00|9373.2|9358.2|9375.4|9360.4|9375.4|9360.4|9372.4|9357.4|1
1631149630000|2021-09-09 01:07:10|9375.2|9360.2|9374.9|9359.9|9375.2|9360.2|9374.9|9359.9|3
1631149660000|2021-09-09 01:07:40|9375.2|9360.2|9375.4|9360.4|9375.9|9360.9|9375.2|9360.2|0
1631149680000|2021-09-09 01:08:00|9375.2|9360.2|9374.9|9359.9|9375.2|9360.2|9374.9|9359.9|0
1631149700000|2021-09-09 01:08:20|9374.7|9359.7|9374.2|9359.2|9374.7|9359.7|9374.2|9359.2|0
1631149710000|2021-09-09 01:08:30|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1631149770000|2021-09-09 01:09:30|9373.4|9358.4|9372.4|9357.4|9373.4|9358.4|9372.4|9357.4|0
1631149780000|2021-09-09 01:09:40|9372.2|9357.2|9371.9|9356.9|9372.2|9357.2|9371.9|9356.9|0
1631149800000|2021-09-09 01:10:00|9368.5|9353.5|9366.8|9351.8|9368.5|9353.5|9366.5|9351.5|4
1631149850000|2021-09-09 01:10:50|||||||||1
1631149880000|2021-09-09 01:11:20|9373.7|9358.7|9373.4|9358.4|9374.4|9359.4|9372.2|9357.2|3
1631149890000|2021-09-09 01:11:30|9373.2|9358.2|9371.9|9356.9|9373.9|9358.9|9371.9|9356.9|0
1631149900000|2021-09-09 01:11:40|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|0
1631149910000|2021-09-09 01:11:50|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|1
1631149920000|2021-09-09 01:12:00|9371.1|9356.1|9370.2|9355.2|9371.4|9356.4|9369.6|9354.6|1
1631149930000|2021-09-09 01:12:10|9371.2|9356.2|9370.2|9355.2|9371.2|9356.2|9370.2|9355.2|0
1631149960000|2021-09-09 01:12:40|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|0
1631149970000|2021-09-09 01:12:50|9374.2|9359.2|9374.9|9359.9|9375.9|9360.9|9374.2|9359.2|3
1631149980000|2021-09-09 01:13:00|9373.9|9358.9|9372.9|9357.9|9374.7|9359.7|9372.9|9357.9|2
1631149990000|2021-09-09 01:13:10|9374.4|9359.4|9374.9|9359.9|9374.9|9359.9|9373.9|9358.9|0
1631150000000|2021-09-09 01:13:20|9374.7|9359.7|9372.9|9357.9|9374.7|9359.7|9372.9|9357.9|0
1631150030000|2021-09-09 01:13:50|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|3
1631150040000|2021-09-09 01:14:00|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|1
1631150050000|2021-09-09 01:14:10|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|1
1631150060000|2021-09-09 01:14:20|9374.9|9359.9|9376.4|9361.4|9376.4|9361.4|9373.7|9358.7|3
1631150070000|2021-09-09 01:14:30|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|0
1631150090000|2021-09-09 01:14:50|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|1
1631150100000|2021-09-09 01:15:00|9374.2|9359.2|9374.2|9359.2|9374.4|9359.4|9373.4|9358.4|1
1631150110000|2021-09-09 01:15:10|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|0
1631150120000|2021-09-09 01:15:20|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|8
1631150130000|2021-09-09 01:15:30|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|0
1631150150000|2021-09-09 01:15:50|9374.9|9359.9|9374.4|9359.4|9374.9|9359.9|9374.4|9359.4|1
1631150160000|2021-09-09 01:16:00|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.4|9359.4|1
1631150170000|2021-09-09 01:16:10|9374.4|9359.4|9374.4|9359.4|9374.7|9359.7|9374.4|9359.4|0
1631150180000|2021-09-09 01:16:20|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|0
1631150190000|2021-09-09 01:16:30|9374.4|9359.4|9372.6|9357.6|9374.4|9359.4|9372.6|9357.6|5
1631150200000|2021-09-09 01:16:40|9371.4|9356.4|9370.6|9355.6|9371.4|9356.4|9370.6|9355.6|0
1631150210000|2021-09-09 01:16:50|9370.4|9355.4|9369.4|9354.4|9370.4|9355.4|9369.4|9354.4|1
1631150230000|2021-09-09 01:17:10|9367.1|9352.1|9370.1|9355.1|9370.6|9355.6|9366.8|9351.8|2
1631150240000|2021-09-09 01:17:20|9371.9|9356.9|9372.4|9357.4|9372.9|9357.9|9371.9|9356.9|1
1631150270000|2021-09-09 01:17:50|||||||||1
1631150290000|2021-09-09 01:18:10|9373.3|9358.3|9373.9|9358.9|9373.9|9358.9|9373.3|9358.3|0
1631150310000|2021-09-09 01:18:30|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|9374.4|9359.4|1
1631150330000|2021-09-09 01:18:50|9374.7|9359.7|9375.9|9360.9|9375.9|9360.9|9374.7|9359.7|2
1631150360000|2021-09-09 01:19:20|9376.8|9361.8|9377.4|9362.4|9377.4|9362.4|9376.8|9361.8|0
1631150390000|2021-09-09 01:19:50|9377.9|9362.9|9381.3|9366.3|9381.3|9366.3|9377.9|9362.9|3
1631150400000|2021-09-09 01:20:00|9381.9|9366.9|9380.9|9365.9|9381.9|9366.9|9380.9|9365.9|0
1631150430000|2021-09-09 01:20:30|9381.5|9366.5|9381.9|9366.9|9381.9|9366.9|9381.5|9366.5|0
1631150460000|2021-09-09 01:21:00|9382.6|9367.6|9383.4|9368.4|9383.4|9368.4|9382.6|9367.6|1
1631150480000|2021-09-09 01:21:20|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|2
1631150500000|2021-09-09 01:21:40|9385.1|9370.1|9386.9|9371.9|9386.9|9371.9|9385.1|9370.1|7
1631150510000|2021-09-09 01:21:50|9388.4|9373.4|9392.4|9377.4|9392.4|9377.4|9388.4|9373.4|4
1631150520000|2021-09-09 01:22:00|9392.1|9377.1|9393.9|9378.9|9393.9|9378.9|9391.4|9376.4|2
1631150530000|2021-09-09 01:22:10|9396.5|9381.5|9396.3|9381.3|9396.7|9381.7|9395.4|9380.4|5
1631150540000|2021-09-09 01:22:20|9395.7|9380.7|9399.9|9384.9|9399.9|9384.9|9395.7|9380.7|2
1631150550000|2021-09-09 01:22:30|9399.4|9384.4|9398.7|9383.7|9401.2|9386.2|9398.4|9383.4|2
1631150560000|2021-09-09 01:22:40|9397.9|9382.9|9397.2|9382.2|9397.9|9382.9|9397.2|9382.2|0
1631150570000|2021-09-09 01:22:50|9397.7|9382.7|9398.2|9383.2|9398.2|9383.2|9397.7|9382.7|1
1631150580000|2021-09-09 01:23:00|||||||||1
1631150590000|2021-09-09 01:23:10|||||||||1
1631150660000|2021-09-09 01:24:20|||||||||1
1631150680000|2021-09-09 01:24:40|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|2
1631150690000|2021-09-09 01:24:50|||||||||1
1631150700000|2021-09-09 01:25:00|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|9400.3|9385.3|2
1631150720000|2021-09-09 01:25:20|9403.4|9388.4|9405.1|9390.1|9405.1|9390.1|9403.4|9388.4|2
1631150730000|2021-09-09 01:25:30|9404.6|9389.6|9405.1|9390.1|9405.1|9390.1|9404.6|9389.6|0
1631150760000|2021-09-09 01:26:00|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|1
1631150770000|2021-09-09 01:26:10|9406.4|9391.4|9406.4|9391.4|9406.7|9391.7|9406.4|9391.4|0
1631150800000|2021-09-09 01:26:40|9406.2|9391.2|9407|9392|9407|9392|9406.2|9391.2|4
1631150840000|2021-09-09 01:27:20|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1631150850000|2021-09-09 01:27:30|9407|9392|9407|9392|9407|9392|9407|9392|10
1631150860000|2021-09-09 01:27:40|||||||||2
1631150880000|2021-09-09 01:28:00|9408.1|9393.1|9408.3|9393.3|9408.3|9393.3|9408.1|9393.1|9
1631150900000|2021-09-09 01:28:20|9408.9|9393.9|9408.3|9393.3|9408.9|9393.9|9408.3|9393.3|0
1631150910000|2021-09-09 01:28:30|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|6
1631150950000|2021-09-09 01:29:10|9410.3|9395.3|9409.6|9394.6|9410.6|9395.6|9409.6|9394.6|12
1631150960000|2021-09-09 01:29:20|9409.3|9394.3|9409.9|9394.9|9410.1|9395.1|9409.3|9394.3|0
1631151000000|2021-09-09 01:30:00|9410.1|9395.1|9409.6|9394.6|9410.1|9395.1|9409.6|9394.6|2
1631151010000|2021-09-09 01:30:10|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|0
1631151030000|2021-09-09 01:30:30|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1631151330000|2021-09-09 01:35:30|9409.4|9394.4|9408.6|9393.6|9409.4|9394.4|9408.3|9393.3|0
1631151340000|2021-09-09 01:35:40|9409.1|9394.1|9408.3|9393.3|9409.1|9394.1|9408.3|9393.3|0
1631151350000|2021-09-09 01:35:50|9408.6|9393.6|9409.6|9394.6|9409.6|9394.6|9408.6|9393.6|0
1631151370000|2021-09-09 01:36:10|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|0
1631151390000|2021-09-09 01:36:30|9409.6|9394.6|9409.6|9394.6|9409.9|9394.9|9409.4|9394.4|2
1631151400000|2021-09-09 01:36:40|9409.4|9394.4|9409.6|9394.6|9409.6|9394.6|9409.4|9394.4|1
1631151410000|2021-09-09 01:36:50|9408.3|9393.3|9407|9392|9408.3|9393.3|9407|9392|2
1631151420000|2021-09-09 01:37:00|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|9406.7|9391.7|0
1631151430000|2021-09-09 01:37:10|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|0
1631151440000|2021-09-09 01:37:20|9406|9391|9408.4|9393.4|9408.4|9393.4|9406|9391|3
1631151500000|2021-09-09 01:38:20|9405.1|9390.1|9404.8|9389.8|9405.1|9390.1|9404.8|9389.8|0
1631151510000|2021-09-09 01:38:30|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|9404.5|9389.5|0
1631151560000|2021-09-09 01:39:20|||||||||5
1631151580000|2021-09-09 01:39:40|9405.5|9390.5|9408.1|9393.1|9408.1|9393.1|9405.5|9390.5|3
1631151630000|2021-09-09 01:40:30|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1631151720000|2021-09-09 01:42:00|9406.6|9391.6|9406|9391|9406.6|9391.6|9406|9391|3
1631151730000|2021-09-09 01:42:10|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|9404.2|9389.2|1
1631151750000|2021-09-09 01:42:30|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|9404.4|9389.4|0
1631151760000|2021-09-09 01:42:40|9403.5|9388.5|9400.4|9385.4|9403.5|9388.5|9400.4|9385.4|1
1631151770000|2021-09-09 01:42:50|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|9400.1|9385.1|0
1631151780000|2021-09-09 01:43:00|9399.6|9384.6|9398.1|9383.1|9399.6|9384.6|9398.1|9383.1|0
1631151790000|2021-09-09 01:43:10|9397.1|9382.1|9396.6|9381.6|9397.1|9382.1|9396.6|9381.6|0
1631151800000|2021-09-09 01:43:20|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1631151820000|2021-09-09 01:43:40|9395.7|9380.7|9397.3|9382.3|9397.6|9382.6|9394.6|9379.6|3
1631151840000|2021-09-09 01:44:00|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|9398.1|9383.1|0
1631151850000|2021-09-09 01:44:10|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1631151870000|2021-09-09 01:44:30|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|9395.1|9380.1|0
1631151950000|2021-09-09 01:45:50|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|1
1631152000000|2021-09-09 01:46:40|9399.6|9384.6|9401.6|9386.6|9401.6|9386.6|9399.6|9384.6|3
1631152030000|2021-09-09 01:47:10|9402.8|9387.8|9404.6|9389.6|9404.6|9389.6|9402.8|9387.8|0
1631152160000|2021-09-09 01:49:20|9402.6|9387.6|9402.9|9387.9|9402.9|9387.9|9402.6|9387.6|0
1631152170000|2021-09-09 01:49:30|9403.1|9388.1|9406.5|9391.5|9406.5|9391.5|9403.1|9388.1|1
1631152180000|2021-09-09 01:49:40|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|9407.1|9392.1|0
1631152200000|2021-09-09 01:50:00|9406.8|9391.8|9406.6|9391.6|9406.8|9391.8|9406.6|9391.6|1
1631152210000|2021-09-09 01:50:10|9406.1|9391.1|9404.1|9389.1|9406.1|9391.1|9404.1|9389.1|1
1631152230000|2021-09-09 01:50:30|9403.6|9388.6|9403.1|9388.1|9403.6|9388.6|9403.1|9388.1|0
1631152240000|2021-09-09 01:50:40|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|9402.1|9387.1|0
1631152300000|2021-09-09 01:51:40|9401.7|9386.7|9404.1|9389.1|9404.1|9389.1|9401.7|9386.7|3
1631152310000|2021-09-09 01:51:50|9404.8|9389.8|9405.6|9390.6|9405.6|9390.6|9404.8|9389.8|1
1631152320000|2021-09-09 01:52:00|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1631152330000|2021-09-09 01:52:10|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|9405.1|9390.1|0
1631152520000|2021-09-09 01:55:20|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|9404.1|9389.1|0
1631152530000|2021-09-09 01:55:30|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|0
1631152610000|2021-09-09 01:56:50|9402.5|9387.5|9397.6|9382.6|9402.5|9387.5|9397.6|9382.6|9
1631152620000|2021-09-09 01:57:00|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1631152710000|2021-09-09 01:58:30|9395.8|9380.8|9394.1|9379.1|9395.8|9380.8|9394.1|9379.1|0
1631152720000|2021-09-09 01:58:40|9393.8|9378.8|9393.6|9378.6|9393.8|9378.8|9393.6|9378.6|0
1631152800000|2021-09-09 02:00:00|9392.6|9377.6|9390.8|9375.8|9393.1|9378.1|9390.8|9375.8|0
1631152810000|2021-09-09 02:00:10|9390.3|9375.3|9392.9|9377.9|9392.9|9377.9|9389.8|9374.8|2
1631152840000|2021-09-09 02:00:40|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|9392.7|9377.7|1
1631152860000|2021-09-09 02:01:00|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|0
1631152960000|2021-09-09 02:02:40|9392.6|9377.6|9392.4|9377.4|9392.6|9377.6|9392.4|9377.4|0
1631152980000|2021-09-09 02:03:00|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|9392.6|9377.6|0
1631153010000|2021-09-09 02:03:30|9392.3|9377.3|9393|9378|9393.3|9378.3|9392.3|9377.3|0
1631153020000|2021-09-09 02:03:40|9393.8|9378.8|9390.6|9375.6|9393.8|9378.8|9390.6|9375.6|0
1631153150000|2021-09-09 02:05:50|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9
1631153490000|2021-09-09 02:11:30|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9385.6|9370.6|9
1631153500000|2021-09-09 02:11:40|||||||||2
1631153510000|2021-09-09 02:11:50|||||||||1
1631153540000|2021-09-09 02:12:20|||||||||5
1631153550000|2021-09-09 02:12:30|||||||||3
1631153560000|2021-09-09 02:12:40|||||||||2
1631153570000|2021-09-09 02:12:50|||||||||2
1631153580000|2021-09-09 02:13:00|||||||||2
1631153640000|2021-09-09 02:14:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|5
1631153690000|2021-09-09 02:14:50|9389.9|9374.9|9388.6|9373.6|9390.4|9375.4|9388.3|9373.3|4
1631153700000|2021-09-09 02:15:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|0
1631154060000|2021-09-09 02:21:00|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1631154350000|2021-09-09 02:25:50|||||||||1
1631154650000|2021-09-09 02:30:50|9391|9376|9391|9376|9391|9376|9391|9376|0
1631154660000|2021-09-09 02:31:00|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1631154690000|2021-09-09 02:31:30|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1631154870000|2021-09-09 02:34:30|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|3
1631154880000|2021-09-09 02:34:40|9386.5|9371.5|9386.2|9371.2|9386.5|9371.5|9386.2|9371.2|5
1631154970000|2021-09-09 02:36:10|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|9386.5|9371.5|11
1631154980000|2021-09-09 02:36:20|||||||||1
1631155000000|2021-09-09 02:36:40|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|1
1631155020000|2021-09-09 02:37:00|9385.7|9370.7|9385.7|9370.7|9385.7|9370.7|9385.2|9370.2|14
1631155030000|2021-09-09 02:37:10|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|9386.2|9371.2|0
1631155090000|2021-09-09 02:38:10|||||||||1
1631155120000|2021-09-09 02:38:40|9386.7|9371.7|9389.2|9374.2|9389.2|9374.2|9386.7|9371.7|2
1631155140000|2021-09-09 02:39:00|9389.5|9374.5|9391.5|9376.5|9391.5|9376.5|9389.5|9374.5|4
1631155430000|2021-09-09 02:43:50|9391|9376|9391.2|9376.2|9391.2|9376.2|9391|9376|0
1631155440000|2021-09-09 02:44:00|9391|9376|9391|9376|9391|9376|9391|9376|0
1631155540000|2021-09-09 02:45:40|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391|9376|0
1631155600000|2021-09-09 02:46:40|9391|9376|9391|9376|9391|9376|9391|9376|0
1631155620000|2021-09-09 02:47:00|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1631155630000|2021-09-09 02:47:10|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1631155650000|2021-09-09 02:47:30|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|9392.1|9377.1|0
1631155920000|2021-09-09 02:52:00|9391.8|9376.8|9390.1|9375.1|9391.8|9376.8|9390.1|9375.1|0
1631155930000|2021-09-09 02:52:10|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|1
1631155950000|2021-09-09 02:52:30|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|9390.1|9375.1|0
1631155960000|2021-09-09 02:52:40|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|9392.2|9377.2|1
1631155990000|2021-09-09 02:53:10|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|9393.6|9378.6|0
1631156000000|2021-09-09 02:53:20|9393.9|9378.9|9395.4|9380.4|9395.4|9380.4|9393.9|9378.9|4
1631156010000|2021-09-09 02:53:30|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|9396.6|9381.6|0
1631156310000|2021-09-09 02:58:30|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1631156320000|2021-09-09 02:58:40|9396.2|9381.2|9396.6|9381.6|9396.6|9381.6|9396.2|9381.2|0
1631156380000|2021-09-09 02:59:40|9397.5|9382.5|9398.1|9383.1|9398.1|9383.1|9397.5|9382.5|0
1631156390000|2021-09-09 02:59:50|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|9401.2|9386.2|10
1631156400000|2021-09-09 03:00:00|9400.9|9385.9|9400.7|9385.7|9400.9|9385.9|9400.7|9385.7|0
1631156610000|2021-09-09 03:03:30|9401|9386|9401.2|9386.2|9401.2|9386.2|9401|9386|0
1631156640000|2021-09-09 03:04:00|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|0
1631156650000|2021-09-09 03:04:10|||||||||1
1631156690000|2021-09-09 03:04:50|9404.7|9389.7|9405.4|9390.4|9405.6|9390.6|9404.7|9389.7|1
1631156700000|2021-09-09 03:05:00|9405.3|9390.3|9405.4|9390.4|9405.4|9390.4|9405.1|9390.1|0
1631156710000|2021-09-09 03:05:10|9405.1|9390.1|9405.6|9390.6|9405.6|9390.6|9404.6|9389.6|0
1631156720000|2021-09-09 03:05:20|9405.3|9390.3|9405.3|9390.3|9405.4|9390.4|9405.1|9390.1|0
1631156730000|2021-09-09 03:05:30|9405.1|9390.1|9405.4|9390.4|9405.4|9390.4|9405.1|9390.1|0
1631156740000|2021-09-09 03:05:40|9405.1|9390.1|9405.3|9390.3|9405.6|9390.6|9405.1|9390.1|0
1631156750000|2021-09-09 03:05:50|9405.1|9390.1|9405.9|9390.9|9405.9|9390.9|9405.1|9390.1|0
1631156760000|2021-09-09 03:06:00|9406.1|9391.1|9405.1|9390.1|9406.1|9391.1|9405.1|9390.1|0
1631156770000|2021-09-09 03:06:10|9405.4|9390.4|9406.1|9391.1|9406.1|9391.1|9404.8|9389.8|0
1631156820000|2021-09-09 03:07:00|9407.3|9392.3|9408.1|9393.1|9408.1|9393.1|9407.3|9392.3|0
1631156980000|2021-09-09 03:09:40|9409|9394|9409|9394|9409|9394|9409|9394|0
1631157010000|2021-09-09 03:10:10|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|9411.3|9396.3|1
1631157060000|2021-09-09 03:11:00|9410.7|9395.7|9410.5|9395.5|9410.7|9395.7|9410.5|9395.5|0
1631157080000|2021-09-09 03:11:20|9411|9396|9412.8|9397.8|9412.8|9397.8|9411|9396|12
1631157090000|2021-09-09 03:11:30|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|9412.5|9397.5|0
1631157100000|2021-09-09 03:11:40|9412|9397|9412|9397|9412.6|9397.6|9411.5|9396.5|0
1631157150000|2021-09-09 03:12:30|9411.7|9396.7|9412|9397|9412|9397|9411.5|9396.5|0
1631157160000|2021-09-09 03:12:40|9411.5|9396.5|9412|9397|9412|9397|9411.5|9396.5|0
1631157170000|2021-09-09 03:12:50|9411.5|9396.5|9412|9397|9412|9397|9411.5|9396.5|0
1631157180000|2021-09-09 03:13:00|9411.7|9396.7|9412.1|9397.1|9412.6|9397.6|9411.5|9396.5|0
1631157730000|2021-09-09 03:22:10|9411|9396|9411|9396|9411.5|9396.5|9411|9396|1
1631157810000|2021-09-09 03:23:30|9410.7|9395.7|9410.5|9395.5|9411|9396|9410.2|9395.2|0
1631158010000|2021-09-09 03:26:50|9411|9396|9410.5|9395.5|9411|9396|9410.5|9395.5|1
1631158060000|2021-09-09 03:27:40|9410.2|9395.2|9410.7|9395.7|9410.7|9395.7|9410.2|9395.2|4
1631158270000|2021-09-09 03:31:10|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|0
1631158530000|2021-09-09 03:35:30|9406.3|9391.3|9406|9391|9406.3|9391.3|9406|9391|1
1631158600000|2021-09-09 03:36:40|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|9405.3|9390.3|0
1631158620000|2021-09-09 03:37:00|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|9405.5|9390.5|0
1631158740000|2021-09-09 03:39:00|9405.8|9390.8|9406.4|9391.4|9406.4|9391.4|9405.8|9390.8|5
1631158750000|2021-09-09 03:39:10|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|9406.6|9391.6|0
1631158790000|2021-09-09 03:39:50|9406.2|9391.2|9405.9|9390.9|9406.2|9391.2|9405.9|9390.9|1
1631159200000|2021-09-09 03:46:40|9404.9|9389.9|9402.5|9387.5|9404.9|9389.9|9402.5|9387.5|5
1631159210000|2021-09-09 03:46:50|9402.8|9387.8|9403|9388|9403|9388|9402.8|9387.8|0
1631159220000|2021-09-09 03:47:00|9402.5|9387.5|9402.5|9387.5|9403|9388|9402.5|9387.5|0
1631159230000|2021-09-09 03:47:10|9403|9388|9402.5|9387.5|9403|9388|9402.5|9387.5|0
1631159240000|2021-09-09 03:47:20|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1631159280000|2021-09-09 03:48:00|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|9406.8|9391.8|0
1631159290000|2021-09-09 03:48:10|9402.5|9387.5|9403.3|9388.3|9403.3|9388.3|9402|9387|12
1631159300000|2021-09-09 03:48:20|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|9406.9|9391.9|1
1631159310000|2021-09-09 03:48:30|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|9411.8|9396.8|12
1631159370000|2021-09-09 03:49:30|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|9411.7|9396.7|0
1631159410000|2021-09-09 03:50:10|9412|9397|9412|9397|9412|9397|9412|9397|0
1631159470000|2021-09-09 03:51:10|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|9411.5|9396.5|0
1631159520000|2021-09-09 03:52:00|9401|9386|9404.4|9389.4|9404.4|9389.4|9401|9386|25
1631159780000|2021-09-09 03:56:20|9404.1|9389.1|9403.9|9388.9|9404.1|9389.1|9403.8|9388.8|0
1631159790000|2021-09-09 03:56:30|9403.7|9388.7|9404|9389|9404.5|9389.5|9403.7|9388.7|0
1631159800000|2021-09-09 03:56:40|9403.7|9388.7|9404|9389|9404|9389|9403.7|9388.7|0
1631159820000|2021-09-09 03:57:00|9403.5|9388.5|9402.7|9387.7|9403.5|9388.5|9402.7|9387.7|0
1631159830000|2021-09-09 03:57:10|9403|9388|9403|9388|9403|9388|9403|9388|0
1631160000000|2021-09-09 04:00:00|9402.7|9387.7|9402.5|9387.5|9402.7|9387.7|9402.5|9387.5|0
1631160240000|2021-09-09 04:04:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|0
1631160360000|2021-09-09 04:06:00|9402.2|9387.2|9401.1|9386.1|9402.2|9387.2|9401.1|9386.1|0
1631160370000|2021-09-09 04:06:10|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1631160400000|2021-09-09 04:06:40|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|9401.1|9386.1|0
1631160500000|2021-09-09 04:08:20|9400.8|9385.8|9399.3|9384.3|9400.8|9385.8|9399.3|9384.3|0
1631160510000|2021-09-09 04:08:30|9399.1|9384.1|9403.5|9388.5|9403.5|9388.5|9398.6|9383.6|2
1631160520000|2021-09-09 04:08:40|9403.2|9388.2|9403|9388|9403.2|9388.2|9403|9388|0
1631160530000|2021-09-09 04:08:50|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|0
1631160540000|2021-09-09 04:09:00|9402.2|9387.2|9401.2|9386.2|9402.2|9387.2|9401.2|9386.2|0
1631160550000|2021-09-09 04:09:10|9398.7|9383.7|9404.2|9389.2|9404.2|9389.2|9398.7|9383.7|4
1631160560000|2021-09-09 04:09:20|9403.9|9388.9|9403.7|9388.7|9404.2|9389.2|9403.2|9388.2|0
1631162260000|2021-09-09 04:37:40|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|0
1631162800000|2021-09-09 04:46:40|9402.8|9387.8|9402.4|9387.4|9402.8|9387.8|9402.1|9387.1|0
1631162820000|2021-09-09 04:47:00|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|0
1631162950000|2021-09-09 04:49:10|9402.4|9387.4|9402.1|9387.1|9402.4|9387.4|9402.1|9387.1|13
1631162960000|2021-09-09 04:49:20|9401.4|9386.4|9400.4|9385.4|9401.6|9386.6|9400.4|9385.4|0
1631163000000|2021-09-09 04:50:00|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|9400.6|9385.6|0
1631163010000|2021-09-09 04:50:10|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1631163200000|2021-09-09 04:53:20|9400.6|9385.6|9400.9|9385.9|9400.9|9385.9|9400.3|9385.3|0
1631163210000|2021-09-09 04:53:30|9401.1|9386.1|9400.4|9385.4|9401.1|9386.1|9400.4|9385.4|0
1631163220000|2021-09-09 04:53:40|9400.1|9385.1|9400.4|9385.4|9400.4|9385.4|9400.1|9385.1|0
1631163430000|2021-09-09 04:57:10|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|9399.6|9384.6|1
1631163570000|2021-09-09 04:59:30|9399.9|9384.9|9399.4|9384.4|9399.9|9384.9|9398.4|9383.4|3
1631163750000|2021-09-09 05:02:30|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|9399.3|9384.3|0
1631163770000|2021-09-09 05:02:50|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1631163790000|2021-09-09 05:03:10|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1631163810000|2021-09-09 05:03:30|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|0
1631163840000|2021-09-09 05:04:00|9398.3|9383.3|9398.6|9383.6|9398.6|9383.6|9398.3|9383.3|0
1631163850000|2021-09-09 05:04:10|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|0
1631163910000|2021-09-09 05:05:10|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1631164200000|2021-09-09 05:10:00|9397.5|9382.5|9395|9380|9397.5|9382.5|9395|9380|6
1631164230000|2021-09-09 05:10:30|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|1
1631164260000|2021-09-09 05:11:00|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|9395.5|9380.5|0
1631164400000|2021-09-09 05:13:20|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1631164410000|2021-09-09 05:13:30|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1631164440000|2021-09-09 05:14:00|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|9395.8|9380.8|0
1631164550000|2021-09-09 05:15:50|9395|9380|9395|9380|9395|9380|9395|9380|0
1631164670000|2021-09-09 05:17:50|9394.7|9379.7|9394.5|9379.5|9394.7|9379.7|9394.5|9379.5|0
1631164720000|2021-09-09 05:18:40|9395|9380|9396.8|9381.8|9396.8|9381.8|9395|9380|1
1631164730000|2021-09-09 05:18:50|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1631164740000|2021-09-09 05:19:00|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|0
1631164760000|2021-09-09 05:19:20|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1631164920000|2021-09-09 05:22:00|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1631164930000|2021-09-09 05:22:10|9396|9381|9396|9381|9396|9381|9396|9381|0
1631165090000|2021-09-09 05:24:50|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|1
1631165100000|2021-09-09 05:25:00|||||||||1
1631165200000|2021-09-09 05:26:40|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1631165340000|2021-09-09 05:29:00|9395.9|9380.9|9395.5|9380.5|9395.9|9380.9|9395.5|9380.5|0
1631165380000|2021-09-09 05:29:40|9400|9385|9400|9385|9400|9385|9400|9385|1
1631165400000|2021-09-09 05:30:00|9400.5|9385.5|9403.5|9388.5|9403.8|9388.8|9400.5|9385.5|4
1631165410000|2021-09-09 05:30:10|9403.8|9388.8|9403.8|9388.8|9404.3|9389.3|9403.8|9388.8|0
1631165420000|2021-09-09 05:30:20|9403.5|9388.5|9407.8|9392.8|9408.3|9393.3|9403.5|9388.5|7
1631165440000|2021-09-09 05:30:40|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|9408.6|9393.6|1
1631165450000|2021-09-09 05:30:50|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|0
1631165480000|2021-09-09 05:31:20|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1631165510000|2021-09-09 05:31:50|||||||||4
1631165520000|2021-09-09 05:32:00|9407.5|9392.5|9407.3|9392.3|9407.5|9392.5|9407.3|9392.3|0
1631165530000|2021-09-09 05:32:10|9407.6|9392.6|9408.1|9393.1|9408.1|9393.1|9407.6|9392.6|0
1631165600000|2021-09-09 05:33:20|9410.1|9395.1|9412.6|9397.6|9413.1|9398.1|9410.1|9395.1|17
1631165620000|2021-09-09 05:33:40|9412.3|9397.3|9416.6|9401.6|9416.6|9401.6|9412.3|9397.3|1
1631165770000|2021-09-09 05:36:10|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|9416.4|9401.4|0
1631165930000|2021-09-09 05:38:50|9416|9401|9415.4|9400.4|9416|9401|9415.4|9400.4|6
1631165950000|2021-09-09 05:39:10|9415.1|9400.1|9414.9|9399.9|9415.1|9400.1|9414.9|9399.9|0
1631166060000|2021-09-09 05:41:00|9414.4|9399.4|9413.5|9398.5|9414.4|9399.4|9413.5|9398.5|1
1631166070000|2021-09-09 05:41:10|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1631166280000|2021-09-09 05:44:40|9410.8|9395.8|9410.9|9395.9|9410.9|9395.9|9410.4|9395.4|1
1631166290000|2021-09-09 05:44:50|9410.6|9395.6|9410.4|9395.4|9410.6|9395.6|9410.4|9395.4|0
1631166330000|2021-09-09 05:45:30|9411.9|9396.9|9412.6|9397.6|9412.6|9397.6|9411.9|9396.9|5
1631166340000|2021-09-09 05:45:40|9411.1|9396.1|9412.1|9397.1|9412.1|9397.1|9411.1|9396.1|0
1631166350000|2021-09-09 05:45:50|9412.6|9397.6|9413.1|9398.1|9413.1|9398.1|9411.1|9396.1|0
1631166370000|2021-09-09 05:46:10|9412|9397|9412.1|9397.1|9412.1|9397.1|9411.1|9396.1|0
1631166660000|2021-09-09 05:51:00|9410.6|9395.6|9411.6|9396.6|9411.6|9396.6|9410.6|9395.6|0
1631166690000|2021-09-09 05:51:30|9411.1|9396.1|9412.6|9397.6|9412.6|9397.6|9411.1|9396.1|0
1631166900000|2021-09-09 05:55:00|9410.6|9395.6|9411.1|9396.1|9411.1|9396.1|9410.6|9395.6|0
1631166910000|2021-09-09 05:55:10|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|9412.1|9397.1|0
1631166930000|2021-09-09 05:55:30|9411.8|9396.8|9411.6|9396.6|9411.8|9396.8|9411.6|9396.6|0
1631167080000|2021-09-09 05:58:00|9412.7|9397.7|9412.9|9397.9|9413.4|9398.4|9412.1|9397.1|14
1631167090000|2021-09-09 05:58:10|9413.4|9398.4|9413.2|9398.2|9413.4|9398.4|9412.9|9397.9|0
1631167100000|2021-09-09 05:58:20|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1631167200000|2021-09-09 06:00:00|9413.2|9398.2|9413.1|9398.1|9413.2|9398.2|9413.1|9398.1|0
1631167210000|2021-09-09 06:00:10|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|9412.9|9397.9|0
1631167230000|2021-09-09 06:00:30|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|9412.7|9397.7|0
1631167250000|2021-09-09 06:00:50|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|9413.7|9398.7|0
1631167290000|2021-09-09 06:01:30|9414|9399|9414|9399|9414|9399|9414|9399|0
1631167300000|2021-09-09 06:01:40|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|0
1631167320000|2021-09-09 06:02:00|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|9414.7|9399.7|0
1631167340000|2021-09-09 06:02:20|9414.4|9399.4|9414.2|9399.2|9414.4|9399.4|9414.2|9399.2|0
1631167450000|2021-09-09 06:04:10|9414.5|9399.5|9414.7|9399.7|9414.7|9399.7|9414.5|9399.5|0
1631167470000|2021-09-09 06:04:30|9415|9400|9415.2|9400.2|9415.2|9400.2|9415|9400|0
1631167600000|2021-09-09 06:06:40|9413.7|9398.7|9414.2|9399.2|9414.2|9399.2|9413.7|9398.7|0
1631167610000|2021-09-09 06:06:50|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|9413.9|9398.9|0
1631167630000|2021-09-09 06:07:10|9413.3|9398.3|9413.7|9398.7|9413.7|9398.7|9412.9|9397.9|0
1631167670000|2021-09-09 06:07:50|9414|9399|9414.2|9399.2|9414.2|9399.2|9414|9399|0
1631167680000|2021-09-09 06:08:00|9414.5|9399.5|9414.7|9399.7|9414.7|9399.7|9414.5|9399.5|0
1631167740000|2021-09-09 06:09:00|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|9416.2|9401.2|0
1631167780000|2021-09-09 06:09:40|9416.5|9401.5|9417.3|9402.3|9417.3|9402.3|9416.5|9401.5|1
1631167790000|2021-09-09 06:09:50|9425.2|9410.2|9426.2|9411.2|9426.2|9411.2|9425.2|9410.2|3
1631167800000|2021-09-09 06:10:00|9430.3|9415.3|9431.5|9416.5|9432.3|9417.3|9430.3|9415.3|1
1631167810000|2021-09-09 06:10:10|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|9431.7|9416.7|0
1631167820000|2021-09-09 06:10:20|9431.5|9416.5|9432|9417|9432|9417|9431|9416|2
1631167860000|2021-09-09 06:11:00|9427.5|9412.5|9424|9409|9427.5|9412.5|9424|9409|1
1631167880000|2021-09-09 06:11:20|9423.8|9408.8|9423.5|9408.5|9423.8|9408.8|9423.5|9408.5|1
1631167910000|2021-09-09 06:11:50|9423|9408|9423.5|9408.5|9423.8|9408.8|9423|9408|0
1631167920000|2021-09-09 06:12:00|9423.3|9408.3|9422.5|9407.5|9423.3|9408.3|9422.5|9407.5|0
1631167930000|2021-09-09 06:12:10|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|0
1631167960000|2021-09-09 06:12:40|9422.6|9407.6|9422.8|9407.8|9422.8|9407.8|9422.6|9407.6|0
1631167980000|2021-09-09 06:13:00|9423.1|9408.1|9422.8|9407.8|9423.1|9408.1|9422.8|9407.8|0
1631168010000|2021-09-09 06:13:30|9422.5|9407.5|9422.1|9407.1|9422.5|9407.5|9421.8|9406.8|0
1631168020000|2021-09-09 06:13:40|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|0
1631168030000|2021-09-09 06:13:50|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|0
1631168040000|2021-09-09 06:14:00|9421.3|9406.3|9421.5|9406.5|9421.6|9406.6|9421.3|9406.3|0
1631168050000|2021-09-09 06:14:10|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1631168060000|2021-09-09 06:14:20|9421|9406|9420.8|9405.8|9421|9406|9420.8|9405.8|0
1631168100000|2021-09-09 06:15:00|9421.1|9406.1|9420.8|9405.8|9421.1|9406.1|9420.8|9405.8|0
1631168110000|2021-09-09 06:15:10|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1631168160000|2021-09-09 06:16:00|9421.6|9406.6|9423.3|9408.3|9425.8|9410.8|9421.6|9406.6|3
1631168170000|2021-09-09 06:16:10|9423.8|9408.8|9423.3|9408.3|9423.8|9408.8|9423.3|9408.3|0
1631168180000|2021-09-09 06:16:20|9423.8|9408.8|9423.3|9408.3|9423.8|9408.8|9423.3|9408.3|0
1631168190000|2021-09-09 06:16:30|9423.8|9408.8|9424.6|9409.6|9424.6|9409.6|9423.3|9408.3|0
1631168200000|2021-09-09 06:16:40|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|0
1631168210000|2021-09-09 06:16:50|9425.8|9410.8|9423.8|9408.8|9426.3|9411.3|9423.8|9408.8|0
1631168260000|2021-09-09 06:17:40|9423.5|9408.5|9423.8|9408.8|9423.8|9408.8|9423.3|9408.3|0
1631168290000|2021-09-09 06:18:10|9422.9|9407.9|9422.1|9407.1|9422.9|9407.9|9421.8|9406.8|0
1631168300000|2021-09-09 06:18:20|9422.6|9407.6|9423.1|9408.1|9423.1|9408.1|9422.6|9407.6|0
1631168310000|2021-09-09 06:18:30|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|0
1631168340000|2021-09-09 06:19:00|9422.8|9407.8|9423.3|9408.3|9423.3|9408.3|9420.8|9405.8|0
1631168370000|2021-09-09 06:19:30|9422.7|9407.7|9422.6|9407.6|9422.7|9407.7|9422|9407|0
1631168380000|2021-09-09 06:19:40|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|9422.8|9407.8|0
1631168400000|2021-09-09 06:20:00|9423.3|9408.3|9422.3|9407.3|9423.3|9408.3|9422.3|9407.3|0
1631168410000|2021-09-09 06:20:10|9422.8|9407.8|9421.1|9406.1|9422.8|9407.8|9420.8|9405.8|0
1631168420000|2021-09-09 06:20:20|9420.8|9405.8|9421.5|9406.5|9421.5|9406.5|9420.8|9405.8|1
1631168430000|2021-09-09 06:20:30|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|0
1631168440000|2021-09-09 06:20:40|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1631168450000|2021-09-09 06:20:50|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|9421.7|9406.7|2
1631168460000|2021-09-09 06:21:00|9422.2|9407.2|9422.5|9407.5|9422.5|9407.5|9422.2|9407.2|0
1631168470000|2021-09-09 06:21:10|9423.3|9408.3|9423.3|9408.3|9423.3|9408.3|9422.8|9407.8|1
1631168480000|2021-09-09 06:21:20|9423|9408|9423.3|9408.3|9423.3|9408.3|9422.8|9407.8|1
1631168490000|2021-09-09 06:21:30|9422.8|9407.8|9423.3|9408.3|9423.9|9408.9|9422.7|9407.7|1
1631168500000|2021-09-09 06:21:40|9422.7|9407.7|9423.3|9408.3|9423.3|9408.3|9422.7|9407.7|2
1631168510000|2021-09-09 06:21:50|9422.7|9407.7|9423.3|9408.3|9423.3|9408.3|9422.7|9407.7|0
1631168520000|2021-09-09 06:22:00|9423|9408|9421.5|9406.5|9423|9408|9420.9|9405.9|0
1631168530000|2021-09-09 06:22:10|9420.9|9405.9|9421.2|9406.2|9421.2|9406.2|9420.9|9405.9|0
1631168540000|2021-09-09 06:22:20|9420.9|9405.9|9420.7|9405.7|9420.9|9405.9|9420.4|9405.4|0
1631168550000|2021-09-09 06:22:30|9420.4|9405.4|9420.4|9405.4|9420.4|9405.4|9420.2|9405.2|0
1631168560000|2021-09-09 06:22:40|9419.9|9404.9|9419.7|9404.7|9419.9|9404.9|9419.7|9404.7|2
1631168570000|2021-09-09 06:22:50|9419.9|9404.9|9418|9403|9419.9|9404.9|9417.5|9402.5|2
1631168580000|2021-09-09 06:23:00|9417.8|9402.8|9413.2|9398.2|9417.8|9402.8|9413.2|9398.2|13
1631168630000|2021-09-09 06:23:50|9414.2|9399.2|9414.8|9399.8|9415.7|9400.7|9414.2|9399.2|15
1631168640000|2021-09-09 06:24:00|9414.2|9399.2|9414.2|9399.2|9414.7|9399.7|9414.2|9399.2|0
1631168650000|2021-09-09 06:24:10|9414.5|9399.5|9414.4|9399.4|9414.7|9399.7|9414.4|9399.4|0
1631168660000|2021-09-09 06:24:20|9414.7|9399.7|9414.2|9399.2|9414.7|9399.7|9414.2|9399.2|0
1631168670000|2021-09-09 06:24:30|9414.7|9399.7|9414.2|9399.2|9414.7|9399.7|9414.2|9399.2|0
1631168680000|2021-09-09 06:24:40|9414.5|9399.5|9414.2|9399.2|9414.7|9399.7|9414.2|9399.2|0
1631168690000|2021-09-09 06:24:50|9414.7|9399.7|9413.7|9398.7|9414.7|9399.7|9413.7|9398.7|0
1631168700000|2021-09-09 06:25:00|9413.2|9398.2|9413.2|9398.2|9413.7|9398.7|9412.2|9397.2|1
1631168720000|2021-09-09 06:25:20|9413.8|9398.8|9414.2|9399.2|9414.7|9399.7|9413.8|9398.8|0
1631168730000|2021-09-09 06:25:30|9414.5|9399.5|9417.1|9402.1|9419.7|9404.7|9414.5|9399.5|1
1631168740000|2021-09-09 06:25:40|9417|9402|9416.4|9401.4|9417.2|9402.2|9416.4|9401.4|0
1631168750000|2021-09-09 06:25:50|9417.2|9402.2|9417.7|9402.7|9417.7|9402.7|9416.7|9401.7|0
1631168760000|2021-09-09 06:26:00|9417.3|9402.3|9419.8|9404.8|9419.8|9404.8|9417.3|9402.3|1
1631168770000|2021-09-09 06:26:10|9420|9405|9423.8|9408.8|9424.8|9409.8|9420|9405|1
1631168780000|2021-09-09 06:26:20|9423|9408|9423.1|9408.1|9423.6|9408.6|9422.8|9407.8|0
1631168790000|2021-09-09 06:26:30|9423.3|9408.3|9423.3|9408.3|9423.6|9408.6|9423.1|9408.1|0
1631168800000|2021-09-09 06:26:40|9423.6|9408.6|9423.6|9408.6|9424.1|9409.1|9423.3|9408.3|0
1631168810000|2021-09-09 06:26:50|9424.1|9409.1|9423.3|9408.3|9424.1|9409.1|9423.3|9408.3|0
1631168820000|2021-09-09 06:27:00|9423.1|9408.1|9422.8|9407.8|9423.3|9408.3|9422.3|9407.3|0
1631168830000|2021-09-09 06:27:10|9423.1|9408.1|9423.1|9408.1|9423.3|9408.3|9423|9408|0
1631168840000|2021-09-09 06:27:20|9423|9408|9422.3|9407.3|9423.3|9408.3|9422.3|9407.3|0
1631168850000|2021-09-09 06:27:30|9422.8|9407.8|9422.3|9407.3|9423.3|9408.3|9422.3|9407.3|0
1631168860000|2021-09-09 06:27:40|9421.8|9406.8|9419.7|9404.7|9422.8|9407.8|9419.7|9404.7|0
1631168870000|2021-09-09 06:27:50|9419.8|9404.8|9419.3|9404.3|9420.3|9405.3|9419.3|9404.3|0
1631168880000|2021-09-09 06:28:00|9419.6|9404.6|9418.8|9403.8|9419.8|9404.8|9418.8|9403.8|0
1631168890000|2021-09-09 06:28:10|9419.1|9404.1|9418.8|9403.8|9419.8|9404.8|9418.8|9403.8|0
1631168900000|2021-09-09 06:28:20|9419.3|9404.3|9419.3|9404.3|9419.3|9404.3|9419.3|9404.3|0
1631168910000|2021-09-09 06:28:30|9419|9404|9419.3|9404.3|9419.3|9404.3|9418.8|9403.8|0
1631168920000|2021-09-09 06:28:40|9418.8|9403.8|9419.8|9404.8|9419.8|9404.8|9418.3|9403.3|0
1631168930000|2021-09-09 06:28:50|9421.4|9406.4|9427|9412|9427.3|9412.3|9421.4|9406.4|2
1631168940000|2021-09-09 06:29:00|9426.7|9411.7|9427|9412|9427|9412|9425.1|9410.1|0
1631168950000|2021-09-09 06:29:10|9426.4|9411.4|9427.5|9412.5|9427.5|9412.5|9424.9|9409.9|0
1631168960000|2021-09-09 06:29:20|9425.7|9410.7|9425.1|9410.1|9425.7|9410.7|9423.6|9408.6|1
1631168970000|2021-09-09 06:29:30|9424.9|9409.9|9424.9|9409.9|9425.1|9410.1|9423.1|9408.1|2
1631168980000|2021-09-09 06:29:40|9424.1|9409.1|9424.6|9409.6|9424.9|9409.9|9424.1|9409.1|0
1631168990000|2021-09-09 06:29:50|9424.1|9409.1|9424.6|9409.6|9424.6|9409.6|9423.6|9408.6|0
1631169000000|2021-09-09 06:30:00|9424.4|9409.4|9420.8|9405.8|9424.4|9409.4|9420.8|9405.8|21
1631169020000|2021-09-09 06:30:20|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|0
1631169040000|2021-09-09 06:30:40|9420.8|9405.8|9421.8|9406.8|9421.8|9406.8|9420.8|9405.8|0
1631169060000|2021-09-09 06:31:00|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421|9406|0
1631169070000|2021-09-09 06:31:10|9421.8|9406.8|9421.3|9406.3|9421.8|9406.8|9421.3|9406.3|0
1631169090000|2021-09-09 06:31:30|9420.8|9405.8|9420.3|9405.3|9420.8|9405.8|9420.3|9405.3|0
1631169100000|2021-09-09 06:31:40|9420.8|9405.8|9420.3|9405.3|9420.8|9405.8|9420.3|9405.3|0
1631169110000|2021-09-09 06:31:50|9420.6|9405.6|9420.8|9405.8|9421.3|9406.3|9420.1|9405.1|0
1631169120000|2021-09-09 06:32:00|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|9421.3|9406.3|0
1631169180000|2021-09-09 06:33:00|9420.8|9405.8|9420.6|9405.6|9420.8|9405.8|9419.3|9404.3|0
1631169190000|2021-09-09 06:33:10|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|0
1631169200000|2021-09-09 06:33:20|9421.1|9406.1|9421.6|9406.6|9421.6|9406.6|9421.1|9406.1|0
1631169210000|2021-09-09 06:33:30|9421.8|9406.8|9421.8|9406.8|9421.8|9406.8|9421.5|9406.5|0
1631169220000|2021-09-09 06:33:40|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|9422.3|9407.3|0
1631169230000|2021-09-09 06:33:50|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|9420.8|9405.8|1
1631169240000|2021-09-09 06:34:00|9421.1|9406.1|9420.8|9405.8|9421.1|9406.1|9420.3|9405.3|0
1631169250000|2021-09-09 06:34:10|9420.3|9405.3|9420.3|9405.3|9420.3|9405.3|9419.8|9404.8|0
1631169260000|2021-09-09 06:34:20|9420|9405|9416.8|9401.8|9420|9405|9416.3|9401.3|0
1631169270000|2021-09-09 06:34:30|9416.5|9401.5|9416.8|9401.8|9416.8|9401.8|9416.3|9401.3|0
1631169280000|2021-09-09 06:34:40|9416.5|9401.5|9415.8|9400.8|9416.5|9401.5|9415.3|9400.3|0
1631169290000|2021-09-09 06:34:50|9415.3|9400.3|9415.8|9400.8|9415.8|9400.8|9415.3|9400.3|0
1631169300000|2021-09-09 06:35:00|9415.3|9400.3|9414.8|9399.8|9415.3|9400.3|9414.8|9399.8|0
1631169310000|2021-09-09 06:35:10|9415.3|9400.3|9415|9400|9415.3|9400.3|9415|9400|0
1631169320000|2021-09-09 06:35:20|9415.1|9400.1|9414.8|9399.8|9415.3|9400.3|9414.8|9399.8|0
1631169360000|2021-09-09 06:36:00|9415.3|9400.3|9414.3|9399.3|9415.3|9400.3|9414.3|9399.3|0
1631169390000|2021-09-09 06:36:30|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|9414.5|9399.5|0
1631169400000|2021-09-09 06:36:40|9414.5|9399.5|9414.8|9399.8|9414.8|9399.8|9414.3|9399.3|0
1631169410000|2021-09-09 06:36:50|9414.3|9399.3|9416.8|9401.8|9417.3|9402.3|9414.3|9399.3|4
1631169540000|2021-09-09 06:39:00|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|9416.3|9401.3|0
1631169560000|2021-09-09 06:39:20|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|9413.3|9398.3|7
1631169580000|2021-09-09 06:39:40|9413|9398|9412.8|9397.8|9413|9398|9412.8|9397.8|0
1631169610000|2021-09-09 06:40:10|9411.9|9396.9|9410.8|9395.8|9411.9|9396.9|9410.8|9395.8|3
1631169620000|2021-09-09 06:40:20|9409.1|9394.1|9405.7|9390.7|9409.1|9394.1|9405.7|9390.7|1
1631169630000|2021-09-09 06:40:30|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|0
1631169650000|2021-09-09 06:40:50|9408.3|9393.3|9409.8|9394.8|9409.8|9394.8|9408.3|9393.3|0
1631169730000|2021-09-09 06:42:10|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|9410.3|9395.3|0
1631169740000|2021-09-09 06:42:20|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1631169800000|2021-09-09 06:43:20|9408.8|9393.8|9408.8|9393.8|9408.8|9393.8|9407.7|9392.7|0
1631169810000|2021-09-09 06:43:30|9407.9|9392.9|9407.8|9392.8|9407.9|9392.9|9406.5|9391.5|0
1631169830000|2021-09-09 06:43:50|9407.5|9392.5|9406.5|9391.5|9407.8|9392.8|9406.2|9391.2|0
1631169850000|2021-09-09 06:44:10|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|9405.7|9390.7|0
1631169900000|2021-09-09 06:45:00|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|9405.2|9390.2|0
1631169910000|2021-09-09 06:45:10|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|9404.7|9389.7|0
1631169930000|2021-09-09 06:45:30|9404.4|9389.4|9403.4|9388.4|9404.4|9389.4|9403.4|9388.4|0
1631169970000|2021-09-09 06:46:10|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|9403.1|9388.1|0
1631169990000|2021-09-09 06:46:30|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1631170020000|2021-09-09 06:47:00|9400.6|9385.6|9399.7|9384.7|9400.6|9385.6|9399.7|9384.7|3
1631170040000|2021-09-09 06:47:20|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|9399.2|9384.2|5
1631170050000|2021-09-09 06:47:30|||||||||1
1631170060000|2021-09-09 06:47:40|9401.9|9386.9|9401.2|9386.2|9402.3|9387.3|9401.2|9386.2|25
1631170080000|2021-09-09 06:48:00|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|9400.7|9385.7|0
1631170090000|2021-09-09 06:48:10|9400.2|9385.2|9400.5|9385.5|9400.5|9385.5|9399.7|9384.7|1
1631170100000|2021-09-09 06:48:20|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9399.7|9384.7|2
1631170110000|2021-09-09 06:48:30|9400.5|9385.5|9390.4|9375.4|9400.5|9385.5|9388.9|9373.9|5
1631170120000|2021-09-09 06:48:40|9388.9|9373.9|9385.1|9370.1|9388.9|9373.9|9385.1|9370.1|1
1631170130000|2021-09-09 06:48:50|9385.8|9370.8|9385.4|9370.4|9386.7|9371.7|9385.4|9370.4|0
1631170150000|2021-09-09 06:49:10|9385.1|9370.1|9385.4|9370.4|9385.4|9370.4|9384.9|9369.9|0
1631170160000|2021-09-09 06:49:20|9385.9|9370.9|9388.4|9373.4|9388.7|9373.7|9385.9|9370.9|2
1631170170000|2021-09-09 06:49:30|9388.9|9373.9|9391.5|9376.5|9391.5|9376.5|9388.9|9373.9|2
1631170180000|2021-09-09 06:49:40|9391|9376|9391.3|9376.3|9391.3|9376.3|9391|9376|2
1631170190000|2021-09-09 06:49:50|9391.5|9376.5|9391.8|9376.8|9394.8|9379.8|9390.5|9375.5|8
1631170200000|2021-09-09 06:50:00|9391.5|9376.5|9391|9376|9391.5|9376.5|9391|9376|1
1631170230000|2021-09-09 06:50:30|9391.4|9376.4|9391|9376|9392|9377|9391|9376|0
1631170260000|2021-09-09 06:51:00|9391.3|9376.3|9392.5|9377.5|9392.5|9377.5|9391.3|9376.3|1
1631170270000|2021-09-09 06:51:10|9398.3|9383.3|9398|9383|9399.3|9384.3|9398|9383|1
1631170290000|2021-09-09 06:51:30|9399.3|9384.3|9399.8|9384.8|9399.8|9384.8|9399.3|9384.3|0
1631170300000|2021-09-09 06:51:40|9399.5|9384.5|9398.8|9383.8|9399.5|9384.5|9398|9383|1
1631170310000|2021-09-09 06:51:50|9398.5|9383.5|9398.8|9383.8|9398.8|9383.8|9398|9383|0
1631170320000|2021-09-09 06:52:00|9398.3|9383.3|9397.4|9382.4|9398.3|9383.3|9396.9|9381.9|0
1631170330000|2021-09-09 06:52:10|9396.5|9381.5|9392.4|9377.4|9396.5|9381.5|9391.9|9376.9|0
1631170340000|2021-09-09 06:52:20|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|1
1631170400000|2021-09-09 06:53:20|9391.1|9376.1|9390.9|9375.9|9391.1|9376.1|9390.9|9375.9|0
1631170470000|2021-09-09 06:54:30|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|0
1631170480000|2021-09-09 06:54:40|9388.4|9373.4|9389.4|9374.4|9389.4|9374.4|9388.4|9373.4|1
1631170490000|2021-09-09 06:54:50|9389.9|9374.9|9389.9|9374.9|9389.9|9374.9|9389.4|9374.4|0
1631170500000|2021-09-09 06:55:00|9389.6|9374.6|9399.9|9384.9|9400.2|9385.2|9388.9|9373.9|4
1631170510000|2021-09-09 06:55:10|9399.6|9384.6|9399.4|9384.4|9399.6|9384.6|9399.4|9384.4|0
1631170520000|2021-09-09 06:55:20|9398.8|9383.8|9397.4|9382.4|9398.8|9383.8|9397.4|9382.4|0
1631170570000|2021-09-09 06:56:10|9396.9|9381.9|9396.4|9381.4|9396.9|9381.9|9396.3|9381.3|0
1631170650000|2021-09-09 06:57:30|9397|9382|9397.4|9382.4|9398.4|9383.4|9397|9382|0
1631170660000|2021-09-09 06:57:40|9397.7|9382.7|9396.5|9381.5|9398.1|9383.1|9395.9|9380.9|0
1631170670000|2021-09-09 06:57:50|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1631170680000|2021-09-09 06:58:00|9395.7|9380.7|9394.2|9379.2|9395.7|9380.7|9392.7|9377.7|1
1631170690000|2021-09-09 06:58:10|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|9394.4|9379.4|0
1631170700000|2021-09-09 06:58:20|9394.1|9379.1|9395.7|9380.7|9395.7|9380.7|9391.9|9376.9|1
1631170710000|2021-09-09 06:58:30|9395.9|9380.9|9395.4|9380.4|9395.9|9380.9|9395.4|9380.4|0
1631170720000|2021-09-09 06:58:40|9395.9|9380.9|9396.4|9381.4|9396.4|9381.4|9395.9|9380.9|0
1631170750000|2021-09-09 06:59:10|9396.1|9381.1|9395.9|9380.9|9396.1|9381.1|9393.4|9378.4|1
1631170760000|2021-09-09 06:59:20|9395.6|9380.6|9395.7|9380.7|9395.7|9380.7|9395.6|9380.6|0
1631170770000|2021-09-09 06:59:30|9395.9|9380.9|9400.4|9385.4|9400.4|9385.4|9395.9|9380.9|1
1631170780000|2021-09-09 06:59:40|9399.8|9384.8|9400.1|9385.1|9400.2|9385.2|9399.8|9384.8|0
1631170790000|2021-09-09 06:59:50|9400.4|9385.4|9399.9|9384.9|9400.4|9385.4|9399.9|9384.9|0
1631170800000|2021-09-09 07:00:00|9400.2|9385.2|9399.5|9384.5|9400.4|9385.4|9399.5|9384.5|0
1631170810000|2021-09-09 07:00:10|9399.3|9384.3|9400.2|9385.2|9400.4|9385.4|9398.9|9383.9|0
1631170830000|2021-09-09 07:00:30|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|0
1631170850000|2021-09-09 07:00:50|9398.9|9383.9|9400.4|9385.4|9400.4|9385.4|9398.9|9383.9|0
1631170870000|2021-09-09 07:01:10|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1631170880000|2021-09-09 07:01:20|9400.6|9385.6|9400.4|9385.4|9400.9|9385.9|9400.2|9385.2|0
1631170890000|2021-09-09 07:01:30|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.4|9385.4|0
1631170900000|2021-09-09 07:01:40|9400.6|9385.6|9400.4|9385.4|9400.9|9385.9|9400.4|9385.4|0
1631170910000|2021-09-09 07:01:50|9400.9|9385.9|9400.9|9385.9|9401.4|9386.4|9400.4|9385.4|0
1631170920000|2021-09-09 07:02:00|9400.3|9385.3|9400.7|9385.7|9400.9|9385.9|9399.4|9384.4|0
1631170930000|2021-09-09 07:02:10|9399.9|9384.9|9399.9|9384.9|9400.9|9385.9|9399.9|9384.9|0
1631170940000|2021-09-09 07:02:20|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1631170950000|2021-09-09 07:02:30|9399.9|9384.9|9399.9|9384.9|9400.4|9385.4|9399.9|9384.9|0
1631170960000|2021-09-09 07:02:40|9400.2|9385.2|9399.9|9384.9|9400.2|9385.2|9399.9|9384.9|0
1631171000000|2021-09-09 07:03:20|9400.2|9385.2|9400.7|9385.7|9400.7|9385.7|9400.2|9385.2|0
1631171010000|2021-09-09 07:03:30|9400.9|9385.9|9399.9|9384.9|9400.9|9385.9|9399.9|9384.9|0
1631171070000|2021-09-09 07:04:30|9399.6|9384.6|9399.9|9384.9|9399.9|9384.9|9399.4|9384.4|0
1631171140000|2021-09-09 07:05:40|9397.9|9382.9|9399|9384|9399|9384|9397.9|9382.9|0
1631171160000|2021-09-09 07:06:00|9399.4|9384.4|9397.4|9382.4|9399.4|9384.4|9397.4|9382.4|0
1631171170000|2021-09-09 07:06:10|9398.4|9383.4|9398.6|9383.6|9398.6|9383.6|9398.4|9383.4|0
1631171180000|2021-09-09 07:06:20|9397.8|9382.8|9396.4|9381.4|9398.4|9383.4|9396.4|9381.4|1
1631171190000|2021-09-09 07:06:30|9396.6|9381.6|9394.7|9379.7|9396.9|9381.9|9394.4|9379.4|1
1631171200000|2021-09-09 07:06:40|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1631171210000|2021-09-09 07:06:50|9395.2|9380.2|9394.4|9379.4|9395.4|9380.4|9394.4|9379.4|0
1631171220000|2021-09-09 07:07:00|9394.9|9379.9|9392.5|9377.5|9394.9|9379.9|9392.5|9377.5|2
1631171230000|2021-09-09 07:07:10|9393.4|9378.4|9391.9|9376.9|9393.4|9378.4|9391.9|9376.9|0
1631171240000|2021-09-09 07:07:20|9392.9|9377.9|9392.3|9377.3|9393.4|9378.4|9392.3|9377.3|0
1631171250000|2021-09-09 07:07:30|9391.9|9376.9|9391.9|9376.9|9393.4|9378.4|9391.9|9376.9|0
1631171260000|2021-09-09 07:07:40|9392.9|9377.9|9392.9|9377.9|9393.4|9378.4|9392.9|9377.9|2
1631171270000|2021-09-09 07:07:50|9393.2|9378.2|9392.9|9377.9|9393.7|9378.7|9392.9|9377.9|0
1631171280000|2021-09-09 07:08:00|9391.9|9376.9|9391.4|9376.4|9392.4|9377.4|9391.4|9376.4|1
1631171290000|2021-09-09 07:08:10|9390.9|9375.9|9388|9373|9391.9|9376.9|9388|9373|2
1631171300000|2021-09-09 07:08:20|9387.1|9372.1|9387.4|9372.4|9387.4|9372.4|9386.9|9371.9|0
1631171310000|2021-09-09 07:08:30|9386.9|9371.9|9391.4|9376.4|9391.4|9376.4|9386.9|9371.9|2
1631171320000|2021-09-09 07:08:40|9391.1|9376.1|9390.9|9375.9|9391.1|9376.1|9389.9|9374.9|0
1631171330000|2021-09-09 07:08:50|9390.4|9375.4|9390.9|9375.9|9390.9|9375.9|9390.1|9375.1|0
1631171340000|2021-09-09 07:09:00|9390.6|9375.6|9392.9|9377.9|9392.9|9377.9|9389.4|9374.4|1
1631171350000|2021-09-09 07:09:10|9392.4|9377.4|9393.9|9378.9|9394|9379|9392.4|9377.4|0
1631171360000|2021-09-09 07:09:20|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9390.9|9375.9|0
1631171370000|2021-09-09 07:09:30|9392.4|9377.4|9393.4|9378.4|9393.4|9378.4|9392.4|9377.4|0
1631171380000|2021-09-09 07:09:40|9393.1|9378.1|9392.4|9377.4|9393.1|9378.1|9392.4|9377.4|0
1631171390000|2021-09-09 07:09:50|9392.1|9377.1|9391.9|9376.9|9392.1|9377.1|9391.4|9376.4|0
1631171400000|2021-09-09 07:10:00|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1631171410000|2021-09-09 07:10:10|9388.9|9373.9|9389.9|9374.9|9389.9|9374.9|9388.9|9373.9|2
1631171420000|2021-09-09 07:10:20|9389.4|9374.4|9389.7|9374.7|9389.7|9374.7|9388.9|9373.9|0
1631171430000|2021-09-09 07:10:30|9389.6|9374.6|9389.4|9374.4|9389.6|9374.6|9388.9|9373.9|0
1631171440000|2021-09-09 07:10:40|9389.1|9374.1|9388.9|9373.9|9389.1|9374.1|9388.4|9373.4|1
1631171450000|2021-09-09 07:10:50|9388.6|9373.6|9388.9|9373.9|9388.9|9373.9|9388.4|9373.4|0
1631171460000|2021-09-09 07:11:00|9389.2|9374.2|9388.4|9373.4|9389.4|9374.4|9386.9|9371.9|1
1631171470000|2021-09-09 07:11:10|9387.9|9372.9|9388.7|9373.7|9388.9|9373.9|9387.9|9372.9|0
1631171480000|2021-09-09 07:11:20|9388.9|9373.9|9387.5|9372.5|9388.9|9373.9|9387.4|9372.4|0
1631171490000|2021-09-09 07:11:30|9388|9373|9387.7|9372.7|9388|9373|9387.4|9372.4|0
1631171500000|2021-09-09 07:11:40|9387.5|9372.5|9387.5|9372.5|9387.5|9372.5|9387|9372|0
1631171510000|2021-09-09 07:11:50|9386.7|9371.7|9387|9372|9387.2|9372.2|9386.7|9371.7|0
1631171520000|2021-09-09 07:12:00|9386.9|9371.9|9387.2|9372.2|9387.7|9372.7|9386.9|9371.9|0
1631171530000|2021-09-09 07:12:10|9386.9|9371.9|9387.4|9372.4|9387.7|9372.7|9386.9|9371.9|0
1631171540000|2021-09-09 07:12:20|9386.9|9371.9|9387.4|9372.4|9387.7|9372.7|9386.9|9371.9|0
1631171550000|2021-09-09 07:12:30|9387.1|9372.1|9387.2|9372.2|9387.5|9372.5|9386.9|9371.9|0
1631171560000|2021-09-09 07:12:40|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|9386.9|9371.9|0
1631171570000|2021-09-09 07:12:50|9387.4|9372.4|9386.9|9371.9|9387.4|9372.4|9386.9|9371.9|2
1631171580000|2021-09-09 07:13:00|9387.2|9372.2|9387.5|9372.5|9388.7|9373.7|9387.2|9372.2|0
1631171590000|2021-09-09 07:13:10|9388.2|9373.2|9387.5|9372.5|9388.7|9373.7|9387.5|9372.5|0
1631171600000|2021-09-09 07:13:20|9388|9373|9387.5|9372.5|9388.7|9373.7|9387.5|9372.5|0
1631171610000|2021-09-09 07:13:30|9388.2|9373.2|9388|9373|9388.7|9373.7|9388|9373|0
1631171620000|2021-09-09 07:13:40|9388.7|9373.7|9387.5|9372.5|9388.7|9373.7|9387.5|9372.5|0
1631171630000|2021-09-09 07:13:50|9388|9373|9387.5|9372.5|9388.7|9373.7|9387.5|9372.5|0
1631171640000|2021-09-09 07:14:00|9387.7|9372.7|9388|9373|9388.7|9373.7|9387.7|9372.7|0
1631171650000|2021-09-09 07:14:10|9388.5|9373.5|9388.2|9373.2|9388.7|9373.7|9388.2|9373.2|0
1631171660000|2021-09-09 07:14:20|9388.7|9373.7|9388|9373|9388.7|9373.7|9388|9373|0
1631171670000|2021-09-09 07:14:30|9388.2|9373.2|9388|9373|9389.2|9374.2|9388|9373|0
1631171680000|2021-09-09 07:14:40|9388.5|9373.5|9390|9375|9390.2|9375.2|9388.5|9373.5|0
1631171690000|2021-09-09 07:14:50|9390.2|9375.2|9390|9375|9390.2|9375.2|9390|9375|0
1631171700000|2021-09-09 07:15:00|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|1
1631171740000|2021-09-09 07:15:40|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|0
1631171760000|2021-09-09 07:16:00|9391.2|9376.2|9391.4|9376.4|9391.4|9376.4|9391.2|9376.2|0
1631171770000|2021-09-09 07:16:10|9394.1|9379.1|9398.9|9383.9|9398.9|9383.9|9394.1|9379.1|11
1631171800000|2021-09-09 07:16:40|9398.3|9383.3|9397.9|9382.9|9398.3|9383.3|9397.9|9382.9|0
1631171920000|2021-09-09 07:18:40|9398.1|9383.1|9397.7|9382.7|9398.1|9383.1|9397.7|9382.7|4
1631171940000|2021-09-09 07:19:00|9397.4|9382.4|9397.5|9382.5|9397.5|9382.5|9397.4|9382.4|0
1631171950000|2021-09-09 07:19:10|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1631172020000|2021-09-09 07:20:20|9397.4|9382.4|9397.5|9382.5|9397.5|9382.5|9397.2|9382.2|0
1631172030000|2021-09-09 07:20:30|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|9397.7|9382.7|0
1631172060000|2021-09-09 07:21:00|9397.5|9382.5|9397.2|9382.2|9397.5|9382.5|9397.2|9382.2|1
1631172090000|2021-09-09 07:21:30|9397.5|9382.5|9397.7|9382.7|9397.7|9382.7|9397.5|9382.5|0
1631172100000|2021-09-09 07:21:40|9397.2|9382.2|9395.7|9380.7|9397.2|9382.2|9395.7|9380.7|0
1631172110000|2021-09-09 07:21:50|9395.2|9380.2|9395.7|9380.7|9395.7|9380.7|9395.2|9380.2|0
1631172270000|2021-09-09 07:24:30|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|9396.2|9381.2|0
1631172680000|2021-09-09 07:31:20|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|9391.9|9376.9|1
1631172780000|2021-09-09 07:33:00|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9
1631172790000|2021-09-09 07:33:10|9396.9|9381.9|9396.9|9381.9|9396.9|9381.9|9395.4|9380.4|0
1631172800000|2021-09-09 07:33:20|9395.9|9380.9|9396.4|9381.4|9396.4|9381.4|9395.9|9380.9|0
1631172810000|2021-09-09 07:33:30|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|9395.9|9380.9|0
1631172840000|2021-09-09 07:34:00|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|0
1631172880000|2021-09-09 07:34:40|9394.7|9379.7|9394.4|9379.4|9394.7|9379.7|9394.4|9379.4|1
1631172890000|2021-09-09 07:34:50|9393.2|9378.2|9391.5|9376.5|9393.2|9378.2|9391.5|9376.5|0
1631172900000|2021-09-09 07:35:00|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1631172930000|2021-09-09 07:35:30|9390.9|9375.9|9390.7|9375.7|9390.9|9375.9|9390.7|9375.7|0
1631172990000|2021-09-09 07:36:30|9391.5|9376.5|9392.3|9377.3|9392.3|9377.3|9391.5|9376.5|2
1631173040000|2021-09-09 07:37:20|9392|9377|9392|9377|9392|9377|9392|9377|0
1631173060000|2021-09-09 07:37:40|9389.9|9374.9|9387.9|9372.9|9389.9|9374.9|9386.9|9371.9|1
1631173100000|2021-09-09 07:38:20|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|9388.4|9373.4|0
1631173120000|2021-09-09 07:38:40|9388.1|9373.1|9387.1|9372.1|9388.1|9373.1|9387.1|9372.1|0
1631173140000|2021-09-09 07:39:00|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|3
1631173150000|2021-09-09 07:39:10|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1631173170000|2021-09-09 07:39:30|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|0
1631173260000|2021-09-09 07:41:00|9382.2|9367.2|9374.4|9359.4|9382.2|9367.2|9369.9|9354.9|2
1631173270000|2021-09-09 07:41:10|9373.9|9358.9|9372.7|9357.7|9373.9|9358.9|9372.4|9357.4|4
1631173280000|2021-09-09 07:41:20|9372.9|9357.9|9377.4|9339.9|9377.4|9357.9|9372.9|9339.9|21
1631173310000|2021-09-09 07:41:50|9371.7|9346.7|9372.2|9347.2|9372.2|9347.2|9370.7|9345.7|0
1631173320000|2021-09-09 07:42:00|9371.9|9346.9|9372.7|9347.7|9372.7|9353.2|9367.9|9346.7|0
1631173330000|2021-09-09 07:42:10|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1631173350000|2021-09-09 07:42:30|9368.8|9353.8|9367.7|9352.7|9368.9|9353.9|9367.2|9352.2|1
1631173370000|2021-09-09 07:42:50|9367.1|9352.1|9366.4|9351.4|9367.1|9352.1|9366.4|9351.4|0
1631173380000|2021-09-09 07:43:00|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|9366.2|9351.2|0
1631173510000|2021-09-09 07:45:10|9367.3|9352.3|9368.2|9353.2|9368.2|9353.2|9367.3|9352.3|0
1631173650000|2021-09-09 07:47:30|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|2
1631173660000|2021-09-09 07:47:40|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1631173820000|2021-09-09 07:50:20|9366.7|9351.7|9363.4|9348.4|9366.7|9351.7|9363.4|9348.4|1
1631173830000|2021-09-09 07:50:30|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|0
1631173860000|2021-09-09 07:51:00|9363.6|9348.6|9363.7|9348.7|9363.7|9348.7|9359.1|9344.1|4
1631173870000|2021-09-09 07:51:10|9363.4|9348.4|9363.1|9348.1|9363.4|9348.4|9363.1|9348.1|0
1631173910000|2021-09-09 07:51:50|9362.8|9347.8|9361.6|9346.6|9362.8|9347.8|9361.6|9346.6|0
1631173920000|2021-09-09 07:52:00|9361.4|9346.4|9361.1|9346.1|9361.4|9346.4|9361.1|9346.1|1
1631173940000|2021-09-09 07:52:20|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|2
1631173950000|2021-09-09 07:52:30|9364.1|9349.1|9364.8|9349.8|9364.8|9349.8|9364.1|9349.1|0
1631173960000|2021-09-09 07:52:40|9365.1|9350.1|9365.6|9350.6|9365.6|9350.6|9365.1|9350.1|1
1631173980000|2021-09-09 07:53:00|9367.6|9352.6|9366.1|9351.1|9367.6|9352.6|9366.1|9351.1|2
1631174000000|2021-09-09 07:53:20|||||||||1
1631174060000|2021-09-09 07:54:20|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|9372.2|9357.2|2
1631174070000|2021-09-09 07:54:30|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|0
1631174110000|2021-09-09 07:55:10|9371.4|9356.4|9371.9|9356.9|9372.2|9357.2|9371.4|9356.4|2
1631174120000|2021-09-09 07:55:20|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1631174140000|2021-09-09 07:55:40|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1631174200000|2021-09-09 07:56:40|9369.9|9354.9|9367.9|9352.9|9369.9|9354.9|9367.9|9352.9|1
1631174250000|2021-09-09 07:57:30|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1631174260000|2021-09-09 07:57:40|9370.9|9355.9|9372.2|9357.2|9372.2|9357.2|9370.9|9355.9|1
1631174300000|2021-09-09 07:58:20|9372.5|9357.5|9372.7|9357.7|9372.7|9357.7|9372.5|9357.5|0
1631174310000|2021-09-09 07:58:30|9373.2|9358.2|9372.7|9357.7|9374.2|9359.2|9372.7|9357.7|1
1631174400000|2021-09-09 08:00:00|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|0
1631174450000|2021-09-09 08:00:50|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|9372.7|9357.7|1
1631174460000|2021-09-09 08:01:00|9373|9358|9373.2|9358.2|9373.2|9358.2|9373|9358|0
1631174540000|2021-09-09 08:02:20|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631174700000|2021-09-09 08:05:00|9373.2|9358.2|9374.2|9359.2|9374.2|9359.2|9373.2|9358.2|3
1631174750000|2021-09-09 08:05:50|9372.8|9357.8|9371.9|9356.9|9372.8|9357.8|9371.9|9356.9|2
1631174800000|2021-09-09 08:06:40|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|9372.4|9357.4|0
1631174810000|2021-09-09 08:06:50|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|0
1631174820000|2021-09-09 08:07:00|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|9371.4|9356.4|0
1631174830000|2021-09-09 08:07:10|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|9371.9|9356.9|0
1631174850000|2021-09-09 08:07:30|9368.4|9353.4|9365.6|9350.6|9368.4|9353.4|9365.6|9350.6|4
1631174860000|2021-09-09 08:07:40|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1631174880000|2021-09-09 08:08:00|9363.9|9348.9|9366.1|9351.1|9366.1|9351.1|9363.4|9348.4|2
1631174890000|2021-09-09 08:08:10|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1631174950000|2021-09-09 08:09:10|9366.8|9351.8|9368.4|9353.4|9368.4|9353.4|9366.8|9351.8|2
1631174980000|2021-09-09 08:09:40|9368.6|9353.6|9368.9|9353.9|9368.9|9353.9|9368.6|9353.6|0
1631174990000|2021-09-09 08:09:50|9369.1|9354.1|9369.9|9354.9|9369.9|9354.9|9369.1|9354.1|1
1631175020000|2021-09-09 08:10:20|9368.8|9353.8|9367.4|9352.4|9368.8|9353.8|9367.4|9352.4|1
1631175030000|2021-09-09 08:10:30|9366.9|9351.9|9365.9|9350.9|9366.9|9351.9|9365.9|9350.9|0
1631175040000|2021-09-09 08:10:40|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|9366.4|9351.4|0
1631175080000|2021-09-09 08:11:20|9368.9|9353.9|9367.8|9352.8|9368.9|9353.9|9367.8|9352.8|1
1631175090000|2021-09-09 08:11:30|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1631175100000|2021-09-09 08:11:40|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|1
1631175110000|2021-09-09 08:11:50|9364.1|9349.1|9364.9|9349.9|9364.9|9349.9|9363.4|9348.4|0
1631175170000|2021-09-09 08:12:50|9365.7|9350.7|9366.4|9351.4|9366.4|9351.4|9365.7|9350.7|0
1631175210000|2021-09-09 08:13:30|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|1
1631175230000|2021-09-09 08:13:50|||||||||2
1631175260000|2021-09-09 08:14:20|9368.7|9353.7|9369.4|9354.4|9369.4|9354.4|9368.7|9353.7|1
1631175270000|2021-09-09 08:14:30|9370.2|9355.2|9370.5|9355.5|9371.4|9356.4|9370.2|9355.2|3
1631175280000|2021-09-09 08:14:40|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|9369.9|9354.9|0
1631175330000|2021-09-09 08:15:30|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|0
1631175440000|2021-09-09 08:17:20|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|2
1631175450000|2021-09-09 08:17:30|9365.9|9350.9|9366.4|9351.4|9366.4|9351.4|9365.9|9350.9|0
1631175490000|2021-09-09 08:18:10|9366.6|9351.6|9366.9|9351.9|9366.9|9351.9|9366.6|9351.6|0
1631175530000|2021-09-09 08:18:50|||||||||1
1631175580000|2021-09-09 08:19:40|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1631175600000|2021-09-09 08:20:00|9365.2|9350.2|9361.7|9346.7|9365.2|9350.2|9361.7|9346.7|2
1631175610000|2021-09-09 08:20:10|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|0
1631175650000|2021-09-09 08:20:50|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|0
1631175670000|2021-09-09 08:21:10|9357.8|9342.8|9355.3|9340.3|9357.8|9342.8|9355.3|9340.3|6
1631175720000|2021-09-09 08:22:00|9355.1|9340.1|9354.6|9339.6|9355.1|9340.1|9354.3|9339.3|1
1631175730000|2021-09-09 08:22:10|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|0
1631175750000|2021-09-09 08:22:30|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|12
1631175760000|2021-09-09 08:22:40|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1631175780000|2021-09-09 08:23:00|9352.3|9337.3|9352.3|9337.3|9352.8|9337.8|9352.3|9337.3|2
1631175820000|2021-09-09 08:23:40|9351.4|9336.4|9350.3|9335.3|9351.4|9336.4|9350.3|9335.3|2
1631175830000|2021-09-09 08:23:50|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|0
1631175850000|2021-09-09 08:24:10|9351|9336|9351.5|9336.5|9351.5|9336.5|9351|9336|0
1631175890000|2021-09-09 08:24:50|9351.7|9336.7|9352|9337|9352|9337|9351.7|9336.7|1
1631176010000|2021-09-09 08:26:50|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|1
1631176020000|2021-09-09 08:27:00|9357.5|9342.5|9357.2|9342.2|9358|9343|9357.2|9342.2|2
1631176030000|2021-09-09 08:27:10|9357|9342|9356.5|9341.5|9357.5|9342.5|9356.5|9341.5|0
1631176040000|2021-09-09 08:27:20|9356.1|9341.1|9354.5|9339.5|9356.1|9341.1|9354.5|9339.5|2
1631176100000|2021-09-09 08:28:20|9353.9|9338.9|9353.5|9338.5|9353.9|9338.9|9353.5|9338.5|0
1631176120000|2021-09-09 08:28:40|9352.5|9337.5|9351|9336|9352.5|9337.5|9351|9336|5
1631176130000|2021-09-09 08:28:50|9350.7|9335.7|9350.5|9335.5|9350.7|9335.7|9350.5|9335.5|0
1631176140000|2021-09-09 08:29:00|9350|9335|9349.1|9334.1|9350|9335|9349.1|9334.1|17
1631176150000|2021-09-09 08:29:10|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|0
1631176170000|2021-09-09 08:29:30|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1631176200000|2021-09-09 08:30:00|9348.1|9333.1|9347.1|9332.1|9348.1|9333.1|9346.8|9331.8|7
1631176210000|2021-09-09 08:30:10|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|10
1631176220000|2021-09-09 08:30:20|||||||||2
1631176230000|2021-09-09 08:30:30|9347.1|9332.1|9350.8|9335.8|9350.8|9335.8|9347.1|9332.1|2
1631176240000|2021-09-09 08:30:40|9352.8|9337.8|9353.1|9338.1|9353.1|9338.1|9352.8|9337.8|0
1631176260000|2021-09-09 08:31:00|9356.3|9341.3|9353.6|9338.6|9356.3|9341.3|9353.6|9338.6|7
1631176270000|2021-09-09 08:31:10|9350.8|9335.8|9349.8|9334.8|9350.8|9335.8|9349.6|9334.6|0
1631176290000|2021-09-09 08:31:30|9350.1|9335.1|9353.3|9338.3|9354.3|9339.3|9350.1|9335.1|2
1631176300000|2021-09-09 08:31:40|9352.8|9337.8|9353.1|9338.1|9353.1|9338.1|9352.8|9337.8|2
1631176320000|2021-09-09 08:32:00|9353.3|9338.3|9352.8|9337.8|9353.3|9338.3|9352.8|9337.8|0
1631176350000|2021-09-09 08:32:30|9352.2|9337.2|9349.8|9334.8|9352.2|9337.2|9349.8|9334.8|3
1631176360000|2021-09-09 08:32:40|9349.6|9334.6|9350.8|9335.8|9350.8|9335.8|9349.6|9334.6|3
1631176370000|2021-09-09 08:32:50|||||||||8
1631176380000|2021-09-09 08:33:00|9351|9336|9353.4|9338.4|9353.4|9338.4|9351|9336|1
1631176390000|2021-09-09 08:33:10|9353|9338|9354.5|9339.5|9354.5|9339.5|9353|9338|0
1631176400000|2021-09-09 08:33:20|9354.8|9339.8|9353.3|9338.3|9355|9340|9353|9338|2
1631176410000|2021-09-09 08:33:30|9353.5|9338.5|9358|9343|9358|9343|9353.5|9338.5|0
1631176420000|2021-09-09 08:33:40|9358.2|9343.2|9359.1|9344.1|9359.1|9344.1|9358.2|9343.2|0
1631176430000|2021-09-09 08:33:50|9359.5|9344.5|9357|9342|9359.5|9344.5|9357|9342|1
1631176440000|2021-09-09 08:34:00|9356.4|9341.4|9351.2|9336.2|9356.4|9341.4|9350.7|9335.7|4
1631176580000|2021-09-09 08:36:20|9350.8|9335.8|9350.5|9335.5|9350.8|9335.8|9350.5|9335.5|2
1631176590000|2021-09-09 08:36:30|9351|9336|9351|9336|9351|9336|9351|9336|0
1631176600000|2021-09-09 08:36:40|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|5
1631176620000|2021-09-09 08:37:00|9349.6|9334.6|9349.1|9334.1|9349.6|9334.6|9349.1|9334.1|0
1631176630000|2021-09-09 08:37:10|9348.6|9333.6|9347.6|9332.6|9348.6|9333.6|9347.6|9332.6|2
1631176640000|2021-09-09 08:37:20|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1631176650000|2021-09-09 08:37:30|||||||||1
1631176660000|2021-09-09 08:37:40|9347.3|9332.3|9347.6|9332.6|9347.6|9332.6|9347.3|9332.3|3
1631176680000|2021-09-09 08:38:00|9347.4|9332.4|9347.7|9332.7|9347.7|9332.7|9347.4|9332.4|0
1631176700000|2021-09-09 08:38:20|9347.4|9332.4|9347.9|9332.9|9348.7|9333.7|9347.4|9332.4|1
1631176710000|2021-09-09 08:38:30|||||||||2
1631176730000|2021-09-09 08:38:50|||||||||1
1631176740000|2021-09-09 08:39:00|||||||||1
1631176800000|2021-09-09 08:40:00|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|10
1631176810000|2021-09-09 08:40:10|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|0
1631176820000|2021-09-09 08:40:20|9346.8|9331.8|9346.6|9331.6|9346.8|9331.8|9346.6|9331.6|0
1631176830000|2021-09-09 08:40:30|9346.8|9331.8|9347.1|9332.1|9347.1|9332.1|9346.8|9331.8|1
1631177030000|2021-09-09 08:43:50|9346.6|9331.6|9346.1|9331.1|9346.6|9331.6|9346.1|9331.1|0
1631177040000|2021-09-09 08:44:00|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|9345.8|9330.8|7
1631177050000|2021-09-09 08:44:10|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|1
1631177060000|2021-09-09 08:44:20|9349.1|9334.1|9349.9|9334.9|9349.9|9334.9|9349.1|9334.1|0
1631177070000|2021-09-09 08:44:30|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1631177100000|2021-09-09 08:45:00|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631177120000|2021-09-09 08:45:20|9352.7|9337.7|9350.1|9335.1|9352.7|9337.7|9350.1|9335.1|0
1631177130000|2021-09-09 08:45:30|9349.8|9334.8|9350.5|9335.5|9350.5|9335.5|9349.8|9334.8|0
1631177140000|2021-09-09 08:45:40|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|9350.3|9335.3|0
1631177180000|2021-09-09 08:46:20|9350|9335|9350.3|9335.3|9350.6|9335.6|9350|9335|0
1631177190000|2021-09-09 08:46:30|9350.1|9335.1|9350.8|9335.8|9358|9343|9350.1|9335.1|19
1631177200000|2021-09-09 08:46:40|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|0
1631177210000|2021-09-09 08:46:50|9352.8|9337.8|9353.3|9338.3|9353.3|9338.3|9352.8|9337.8|0
1631177230000|2021-09-09 08:47:10|9353.5|9338.5|9354|9339|9354|9339|9353.5|9338.5|0
1631177250000|2021-09-09 08:47:30|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|0
1631177270000|2021-09-09 08:47:50|9355.7|9340.7|9356.6|9341.6|9356.6|9341.6|9355.7|9340.7|0
1631177280000|2021-09-09 08:48:00|9356.8|9341.8|9356.3|9341.3|9356.8|9341.8|9354.8|9339.8|0
1631177290000|2021-09-09 08:48:10|9355.7|9340.7|9355.3|9340.3|9355.7|9340.7|9355.3|9340.3|0
1631177300000|2021-09-09 08:48:20|9355.5|9340.5|9354.3|9339.3|9355.8|9340.8|9354.3|9339.3|0
1631177310000|2021-09-09 08:48:30|9354.8|9339.8|9355.3|9340.3|9355.3|9340.3|9354.8|9339.8|0
1631177340000|2021-09-09 08:49:00|9356.1|9341.1|9359.8|9344.8|9359.8|9344.8|9356.1|9341.1|3
1631177350000|2021-09-09 08:49:10|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|0
1631177360000|2021-09-09 08:49:20|9362.1|9347.1|9362.9|9347.9|9362.9|9347.9|9362.1|9347.1|0
1631177370000|2021-09-09 08:49:30|9363.8|9348.8|9364.3|9349.3|9364.3|9349.3|9363.8|9348.8|0
1631177400000|2021-09-09 08:50:00|9361.3|9346.3|9360.7|9345.7|9361.3|9346.3|9360.7|9345.7|0
1631177410000|2021-09-09 08:50:10|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|0
1631177460000|2021-09-09 08:51:00|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|9359.8|9344.8|0
1631177480000|2021-09-09 08:51:20|9360.8|9345.8|9362.1|9347.1|9362.1|9347.1|9360.8|9345.8|0
1631177490000|2021-09-09 08:51:30|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1631177500000|2021-09-09 08:51:40|9362.6|9347.6|9362.2|9347.2|9362.6|9347.6|9361.6|9346.6|0
1631177510000|2021-09-09 08:51:50|9362|9347|9362.2|9347.2|9362.6|9347.6|9361.6|9346.6|0
1631177520000|2021-09-09 08:52:00|9362.6|9347.6|9362|9347|9362.6|9347.6|9362|9347|0
1631177530000|2021-09-09 08:52:10|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|9361.6|9346.6|0
1631177600000|2021-09-09 08:53:20|9361.3|9346.3|9360.1|9345.1|9361.3|9346.3|9360.1|9345.1|1
1631177640000|2021-09-09 08:54:00|9359.5|9344.5|9358.6|9343.6|9359.5|9344.5|9358.6|9343.6|4
1631177650000|2021-09-09 08:54:10|9358.3|9343.3|9357.6|9342.6|9358.3|9343.3|9357.6|9342.6|0
1631177660000|2021-09-09 08:54:20|9357|9342|9356.6|9341.6|9357|9342|9356.6|9341.6|0
1631177700000|2021-09-09 08:55:00|9355.5|9340.5|9353.1|9338.1|9355.5|9340.5|9351.1|9336.1|1
1631177710000|2021-09-09 08:55:10|9353.4|9338.4|9352.6|9337.6|9354.1|9339.1|9352.6|9337.6|0
1631177760000|2021-09-09 08:56:00|9353.2|9338.2|9359.1|9344.1|9359.1|9344.1|9353.2|9338.2|0
1631177770000|2021-09-09 08:56:10|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|0
1631177910000|2021-09-09 08:58:30|9356.8|9341.8|9356.1|9341.1|9356.8|9341.8|9356.1|9341.1|0
1631177940000|2021-09-09 08:59:00|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9356.6|9341.6|0
1631177950000|2021-09-09 08:59:10|9356.6|9341.6|9356.9|9341.9|9357.1|9342.1|9356.6|9341.6|0
1631177960000|2021-09-09 08:59:20|9356.6|9341.6|9356.3|9341.3|9357.1|9342.1|9356.3|9341.3|0
1631178050000|2021-09-09 09:00:50|9354.8|9339.8|9354.3|9339.3|9354.8|9339.8|9354.3|9339.3|2
1631178060000|2021-09-09 09:01:00|9353.8|9338.8|9354.3|9339.3|9354.3|9339.3|9353.8|9338.8|0
1631178070000|2021-09-09 09:01:10|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1631178080000|2021-09-09 09:01:20|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631178130000|2021-09-09 09:02:10|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|0
1631178200000|2021-09-09 09:03:20|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631178210000|2021-09-09 09:03:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631178270000|2021-09-09 09:04:30|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631178380000|2021-09-09 09:06:20|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631178420000|2021-09-09 09:07:00|9353.8|9338.8|9353.8|9338.8|9354.4|9339.4|9353.8|9338.8|1
1631178430000|2021-09-09 09:07:10|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631178490000|2021-09-09 09:08:10|9353.9|9338.9|9354.1|9339.1|9354.1|9339.1|9353.9|9338.9|0
1631178540000|2021-09-09 09:09:00|9352.6|9337.6|9351.6|9336.6|9353.1|9338.1|9351.6|9336.6|5
1631178550000|2021-09-09 09:09:10|9352.2|9337.2|9352.6|9337.6|9352.6|9337.6|9352.2|9337.2|0
1631178580000|2021-09-09 09:09:40|9352.3|9337.3|9351.6|9336.6|9352.3|9337.3|9351.6|9336.6|0
1631178650000|2021-09-09 09:10:50|9348.5|9333.5|9348|9333|9348.5|9333.5|9348|9333|35
1631178660000|2021-09-09 09:11:00|9347.5|9332.5|9346.8|9331.8|9347.5|9332.5|9346.8|9331.8|0
1631178670000|2021-09-09 09:11:10|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1631178740000|2021-09-09 09:12:20|9346|9331|9350.1|9335.1|9350.1|9335.1|9345.5|9330.5|5
1631178850000|2021-09-09 09:14:10|9349.8|9334.8|9349.9|9334.9|9349.9|9334.9|9349.6|9334.6|0
1631178870000|2021-09-09 09:14:30|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631178920000|2021-09-09 09:15:20|||||||||1
1631178940000|2021-09-09 09:15:40|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1631179020000|2021-09-09 09:17:00|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1631179070000|2021-09-09 09:17:50|9351.7|9336.7|9352.3|9337.3|9352.3|9337.3|9351.7|9336.7|1
1631179080000|2021-09-09 09:18:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631179100000|2021-09-09 09:18:20|9353.4|9338.4|9353.8|9338.8|9354.7|9339.7|9353.4|9338.4|1
1631179110000|2021-09-09 09:18:30|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631179140000|2021-09-09 09:19:00|9353.2|9338.2|9349.8|9334.8|9353.2|9338.2|9349.8|9334.8|5
1631179150000|2021-09-09 09:19:10|9350|9335|9350.6|9335.6|9350.6|9335.6|9350|9335|1
1631179210000|2021-09-09 09:20:10|9350|9335|9349.8|9334.8|9350|9335|9349.8|9334.8|0
1631179230000|2021-09-09 09:20:30|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|2
1631179270000|2021-09-09 09:21:10|9350.7|9335.7|9351.1|9336.1|9351.1|9336.1|9350.7|9335.7|0
1631179380000|2021-09-09 09:23:00|9350.5|9335.5|9349.3|9334.3|9350.5|9335.5|9349.3|9334.3|5
1631179410000|2021-09-09 09:23:30|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|0
1631179420000|2021-09-09 09:23:40|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1631179440000|2021-09-09 09:24:00|9351.6|9336.6|9349|9334|9351.6|9336.6|9349|9334|5
1631179450000|2021-09-09 09:24:10|9348.2|9333.2|9347.5|9332.5|9348.2|9333.2|9347.5|9332.5|0
1631179570000|2021-09-09 09:26:10|9348.4|9333.4|9349.8|9334.8|9349.8|9334.8|9348.4|9333.4|1
1631179600000|2021-09-09 09:26:40|9350|9335|9350.6|9335.6|9350.6|9335.6|9350|9335|1
1631179640000|2021-09-09 09:27:20|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1631179650000|2021-09-09 09:27:30|9351.8|9336.8|9351.6|9336.6|9351.8|9336.8|9351.6|9336.6|0
1631179740000|2021-09-09 09:29:00|9348.8|9333.8|9348|9333|9348.8|9333.8|9348|9333|5
1631179790000|2021-09-09 09:29:50|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|1
1631179820000|2021-09-09 09:30:20|9350.6|9335.6|9351.6|9336.6|9351.6|9336.6|9350.6|9335.6|1
1631179830000|2021-09-09 09:30:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631179840000|2021-09-09 09:30:40|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631179850000|2021-09-09 09:30:50|9353.5|9338.5|9356|9341|9356|9341|9353.5|9338.5|1
1631179860000|2021-09-09 09:31:00|9356.3|9341.3|9356.5|9341.5|9356.5|9341.5|9356.3|9341.3|0
1631180010000|2021-09-09 09:33:30|9356.8|9341.8|9357|9342|9357|9342|9356.8|9341.8|0
1631180020000|2021-09-09 09:33:40|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|0
1631180040000|2021-09-09 09:34:00|9357.1|9342.1|9356.4|9341.4|9357.1|9342.1|9356.4|9341.4|4
1631180050000|2021-09-09 09:34:10|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1631180080000|2021-09-09 09:34:40|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|0
1631180130000|2021-09-09 09:35:30|9359.2|9344.2|9360.1|9345.1|9360.1|9345.1|9359.2|9344.2|1
1631180310000|2021-09-09 09:38:30|9362.6|9347.6|9366.3|9351.3|9366.3|9351.3|9362.6|9347.6|2
1631180320000|2021-09-09 09:38:40|9365.9|9350.9|9364.1|9349.1|9365.9|9350.9|9364.1|9349.1|0
1631180350000|2021-09-09 09:39:10|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1631180360000|2021-09-09 09:39:20|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|0
1631180430000|2021-09-09 09:40:30|9363.4|9348.4|9362.1|9347.1|9363.4|9348.4|9362.1|9347.1|0
1631180630000|2021-09-09 09:43:50|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|1
1631180640000|2021-09-09 09:44:00|9358.6|9343.6|9357.1|9342.1|9358.6|9343.6|9357.1|9342.1|4
1631180710000|2021-09-09 09:45:10|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1631180800000|2021-09-09 09:46:40|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|1
1631180820000|2021-09-09 09:47:00|9356.9|9341.9|9356.6|9341.6|9356.9|9341.9|9356.6|9341.6|2
1631181000000|2021-09-09 09:50:00|9358|9343|9357.4|9342.4|9358|9343|9357.4|9342.4|2
1631181010000|2021-09-09 09:50:10|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|9357.1|9342.1|0
1631181050000|2021-09-09 09:50:50|9358|9343|9358|9343|9358.8|9343.8|9358|9343|0
1631181070000|2021-09-09 09:51:10|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|9358.2|9343.2|0
1631181090000|2021-09-09 09:51:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1631181100000|2021-09-09 09:51:40|9358.5|9343.5|9358.7|9343.7|9358.7|9343.7|9358.5|9343.5|0
1631181110000|2021-09-09 09:51:50|9359|9344|9358.7|9343.7|9359|9344|9358.7|9343.7|1
1631181180000|2021-09-09 09:53:00|||||||||1
1631181190000|2021-09-09 09:53:10|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|0
1631181330000|2021-09-09 09:55:30|9360.7|9345.7|9360.6|9345.6|9360.7|9345.7|9360.6|9345.6|11
1631181340000|2021-09-09 09:55:40|9361.2|9346.2|9361.1|9346.1|9361.2|9346.2|9361.1|9346.1|1
1631181370000|2021-09-09 09:56:10|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1631181400000|2021-09-09 09:56:40|9360|9345|9358.9|9343.9|9360|9345|9358.9|9343.9|1
1631181530000|2021-09-09 09:58:50|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|9359.6|9344.6|1
1631181580000|2021-09-09 09:59:40|9360.5|9345.5|9360.9|9345.9|9360.9|9345.9|9360.5|9345.5|0
1631181650000|2021-09-09 10:00:50|9361.5|9346.5|9361.2|9346.2|9361.5|9346.5|9360.7|9345.7|1
1631181670000|2021-09-09 10:01:10|9360.9|9345.9|9360.7|9345.7|9360.9|9345.9|9360.7|9345.7|0
1631181710000|2021-09-09 10:01:50|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|0
1631181780000|2021-09-09 10:03:00|9359.1|9344.1|9358.8|9343.8|9359.1|9344.1|9358.8|9343.8|1
1631181920000|2021-09-09 10:05:20|9352.6|9337.6|9350.9|9335.9|9352.6|9337.6|9350.9|9335.9|4
1631182200000|2021-09-09 10:10:00|9350.4|9335.4|9349.9|9334.9|9350.4|9335.4|9349.9|9334.9|0
1631182220000|2021-09-09 10:10:20|9350.1|9335.1|9348.4|9333.4|9350.1|9335.1|9348.4|9333.4|1
1631182340000|2021-09-09 10:12:20|9348.1|9333.1|9347.4|9332.4|9348.1|9333.1|9347.4|9332.4|0
1631182360000|2021-09-09 10:12:40|9348.2|9333.2|9348.9|9333.9|9348.9|9333.9|9348.2|9333.2|4
1631182440000|2021-09-09 10:14:00|9353.3|9338.3|9353.4|9338.4|9353.4|9338.4|9351.9|9336.9|3
1631182450000|2021-09-09 10:14:10|9352.9|9337.9|9351.4|9336.4|9352.9|9337.9|9351.4|9336.4|0
1631182460000|2021-09-09 10:14:20|9350.8|9335.8|9349.9|9334.9|9350.8|9335.8|9349.9|9334.9|0
1631182480000|2021-09-09 10:14:40|9350.1|9335.1|9350.6|9335.6|9350.6|9335.6|9350.1|9335.1|0
1631182500000|2021-09-09 10:15:00|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1631182560000|2021-09-09 10:16:00|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631182590000|2021-09-09 10:16:30|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1631182620000|2021-09-09 10:17:00|9350.9|9335.9|9349.9|9334.9|9350.9|9335.9|9349.9|9334.9|0
1631182660000|2021-09-09 10:17:40|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|2
1631182680000|2021-09-09 10:18:00|9351.1|9336.1|9349.1|9334.1|9351.1|9336.1|9349.1|9334.1|0
1631182720000|2021-09-09 10:18:40|9347.1|9332.1|9347.1|9332.1|9347.4|9332.4|9347.1|9332.1|79
1631182730000|2021-09-09 10:18:50|||||||||2
1631182740000|2021-09-09 10:19:00|9346.6|9331.6|9346.1|9331.1|9346.6|9331.6|9346.1|9331.1|11
1631182750000|2021-09-09 10:19:10|||||||||15
1631182760000|2021-09-09 10:19:20|||||||||10
1631182770000|2021-09-09 10:19:30|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|17
1631182780000|2021-09-09 10:19:40|||||||||1
1631182790000|2021-09-09 10:19:50|9346.2|9331.2|9348.2|9333.2|9348.2|9333.2|9346.2|9331.2|4
1631182800000|2021-09-09 10:20:00|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|0
1631182810000|2021-09-09 10:20:10|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1631182830000|2021-09-09 10:20:30|9350|9335|9349.5|9334.5|9350|9335|9349.5|9334.5|0
1631182860000|2021-09-09 10:21:00|9349.8|9334.8|9350.5|9335.5|9350.5|9335.5|9349.8|9334.8|0
1631182900000|2021-09-09 10:21:40|9350.7|9335.7|9351.2|9336.2|9351.2|9336.2|9350.7|9335.7|0
1631183000000|2021-09-09 10:23:20|9350.9|9335.9|9350.7|9335.7|9350.9|9335.9|9350.4|9335.4|0
1631183040000|2021-09-09 10:24:00|9350.3|9335.3|9349.7|9334.7|9350.3|9335.3|9349.7|9334.7|1
1631183050000|2021-09-09 10:24:10|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|0
1631183120000|2021-09-09 10:25:20|9349.7|9334.7|9351.9|9336.9|9351.9|9336.9|9349.7|9334.7|1
1631183130000|2021-09-09 10:25:30|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|9351.7|9336.7|0
1631183140000|2021-09-09 10:25:40|9351.1|9336.1|9350.7|9335.7|9351.1|9336.1|9350.7|9335.7|0
1631183190000|2021-09-09 10:26:30|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|0
1631183320000|2021-09-09 10:28:40|9351|9336|9351|9336|9351|9336|9351|9336|0
1631183340000|2021-09-09 10:29:00|9352.1|9337.1|9354|9339|9354|9339|9352.1|9337.1|3
1631183350000|2021-09-09 10:29:10|9355.5|9340.5|9356|9341|9356.1|9341.1|9355.5|9340.5|1
1631183360000|2021-09-09 10:29:20|9354|9339|9354|9339|9354|9339|9354|9339|1
1631183380000|2021-09-09 10:29:40|9354.3|9339.3|9354.5|9339.5|9354.5|9339.5|9354.3|9339.3|0
1631183400000|2021-09-09 10:30:00|9353.9|9338.9|9354.2|9339.2|9354.2|9339.2|9353.7|9338.7|0
1631183410000|2021-09-09 10:30:10|9354|9339|9354|9339|9354|9339|9354|9339|0
1631183440000|2021-09-09 10:30:40|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1631183470000|2021-09-09 10:31:10|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1631183500000|2021-09-09 10:31:40|9354.3|9339.3|9353.6|9338.6|9354.3|9339.3|9353.6|9338.6|0
1631183520000|2021-09-09 10:32:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631183550000|2021-09-09 10:32:30|9352.8|9337.8|9352.6|9337.6|9352.8|9337.8|9352.6|9337.6|0
1631183560000|2021-09-09 10:32:40|9352.1|9337.1|9352.6|9337.6|9352.6|9337.6|9351.6|9336.6|0
1631183610000|2021-09-09 10:33:30|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1631183640000|2021-09-09 10:34:00|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1631183660000|2021-09-09 10:34:20|||||||||1
1631183690000|2021-09-09 10:34:50|||||||||4
1631183700000|2021-09-09 10:35:00|||||||||2
1631183710000|2021-09-09 10:35:10|9351.6|9336.6|9352.6|9337.6|9352.6|9337.6|9351.6|9336.6|3
1631183720000|2021-09-09 10:35:20|9353.3|9338.3|9354.1|9339.1|9354.1|9339.1|9353.3|9338.3|2
1631183740000|2021-09-09 10:35:40|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9352.6|9337.6|0
1631183750000|2021-09-09 10:35:50|9352.6|9337.6|9353.1|9338.1|9353.1|9338.1|9352.1|9337.1|0
1631183820000|2021-09-09 10:37:00|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1631183870000|2021-09-09 10:37:50|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1631183880000|2021-09-09 10:38:00|9351.4|9336.4|9351.6|9336.6|9351.7|9336.7|9351.4|9336.4|0
1631183890000|2021-09-09 10:38:10|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1631183900000|2021-09-09 10:38:20|9351.2|9336.2|9350.9|9335.9|9351.2|9336.2|9350.9|9335.9|1
1631183920000|2021-09-09 10:38:40|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1631183930000|2021-09-09 10:38:50|9350.5|9335.5|9349.6|9334.6|9350.5|9335.5|9349.6|9334.6|1
1631183940000|2021-09-09 10:39:00|9349.4|9334.4|9349.6|9334.6|9349.6|9334.6|9349.4|9334.4|2
1631183970000|2021-09-09 10:39:30|9349.1|9334.1|9349.6|9334.6|9349.6|9334.6|9349.1|9334.1|0
1631183980000|2021-09-09 10:39:40|||||||||1
1631184100000|2021-09-09 10:41:40|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|1
1631184110000|2021-09-09 10:41:50|9349.6|9334.6|9349.1|9334.1|9349.6|9334.6|9349.1|9334.1|2
1631184120000|2021-09-09 10:42:00|||||||||1
1631184300000|2021-09-09 10:45:00|9349.6|9334.6|9350.1|9335.1|9350.1|9335.1|9349.6|9334.6|4
1631184310000|2021-09-09 10:45:10|9349.1|9334.1|9348.6|9333.6|9349.1|9334.1|9348.6|9333.6|0
1631184320000|2021-09-09 10:45:20|9348.9|9333.9|9350.6|9335.6|9350.6|9335.6|9348.9|9333.9|1
1631184350000|2021-09-09 10:45:50|9350.1|9335.1|9351.1|9336.1|9351.1|9336.1|9350.1|9335.1|1
1631184360000|2021-09-09 10:46:00|9350|9335|9350|9335|9350|9335|9350|9335|2
1631184370000|2021-09-09 10:46:10|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|2
1631184400000|2021-09-09 10:46:40|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|2
1631184420000|2021-09-09 10:47:00|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1631184430000|2021-09-09 10:47:10|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|1
1631184490000|2021-09-09 10:48:10|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|10
1631184500000|2021-09-09 10:48:20|9352.3|9337.3|9352.6|9337.6|9352.6|9337.6|9351.6|9336.6|2
1631184510000|2021-09-09 10:48:30|9353.1|9338.1|9354.1|9339.1|9354.1|9339.1|9353.1|9338.1|0
1631184520000|2021-09-09 10:48:40|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631184530000|2021-09-09 10:48:50|9354.1|9339.1|9353.6|9338.6|9354.1|9339.1|9353.6|9338.6|0
1631184540000|2021-09-09 10:49:00|9354.5|9339.5|9355.6|9340.6|9355.6|9340.6|9354.5|9339.5|1
1631184560000|2021-09-09 10:49:20|9354.1|9339.1|9353.6|9338.6|9354.1|9339.1|9353.1|9338.1|0
1631184580000|2021-09-09 10:49:40|9352.8|9337.8|9352.6|9337.6|9352.8|9337.8|9351.6|9336.6|0
1631184600000|2021-09-09 10:50:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631184610000|2021-09-09 10:50:10|||||||||1
1631184720000|2021-09-09 10:52:00|9352.8|9337.8|9352.1|9337.1|9352.8|9337.8|9352.1|9337.1|4
1631184780000|2021-09-09 10:53:00|9352.6|9337.6|9353.4|9338.4|9353.4|9338.4|9352.1|9337.1|1
1631184790000|2021-09-09 10:53:10|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631184830000|2021-09-09 10:53:50|9353.3|9338.3|9353.6|9338.6|9353.6|9338.6|9353.1|9338.1|0
1631184860000|2021-09-09 10:54:20|9353.4|9338.4|9352.8|9337.8|9353.4|9338.4|9352.8|9337.8|1
1631184870000|2021-09-09 10:54:30|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631184880000|2021-09-09 10:54:40|||||||||1
1631184920000|2021-09-09 10:55:20|||||||||8
1631184940000|2021-09-09 10:55:40|9352.3|9337.3|9351.6|9336.6|9352.3|9337.3|9351.6|9336.6|0
1631184970000|2021-09-09 10:56:10|9351.3|9336.3|9351.7|9336.7|9351.7|9336.7|9351.1|9336.1|2
1631184990000|2021-09-09 10:56:30|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1631185080000|2021-09-09 10:58:00|9352.4|9337.4|9352.1|9337.1|9352.4|9337.4|9352.1|9337.1|0
1631185110000|2021-09-09 10:58:30|||||||||10
1631185130000|2021-09-09 10:58:50|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631185230000|2021-09-09 11:00:30|9351.8|9336.8|9349.3|9334.3|9351.8|9336.8|9349.3|9334.3|8
1631185240000|2021-09-09 11:00:40|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|0
1631185250000|2021-09-09 11:00:50|||||||||2
1631185290000|2021-09-09 11:01:30|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1631185310000|2021-09-09 11:01:50|9347.4|9332.4|9347.1|9332.1|9347.4|9332.4|9347.1|9332.1|2
1631185330000|2021-09-09 11:02:10|9347.6|9332.6|9353.1|9338.1|9353.1|9338.1|9346.6|9331.6|2
1631185350000|2021-09-09 11:02:30|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1631185360000|2021-09-09 11:02:40|9352.6|9337.6|9352.3|9337.3|9352.6|9337.6|9352.3|9337.3|0
1631185380000|2021-09-09 11:03:00|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|9352.1|9337.1|0
1631185430000|2021-09-09 11:03:50|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1631185440000|2021-09-09 11:04:00|9349.1|9334.1|9349.1|9334.1|9349.6|9334.6|9349.1|9334.1|7
1631185450000|2021-09-09 11:04:10|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1631185470000|2021-09-09 11:04:30|9350.2|9335.2|9351.6|9336.6|9351.6|9336.6|9350.2|9335.2|5
1631185490000|2021-09-09 11:04:50|9351|9336|9350.6|9335.6|9351|9336|9350.6|9335.6|0
1631185620000|2021-09-09 11:07:00|9351.1|9336.1|9356.9|9341.9|9357.4|9342.4|9351.1|9336.1|1
1631185630000|2021-09-09 11:07:10|9356.6|9341.6|9357.1|9342.1|9357.6|9342.6|9356.6|9341.6|0
1631185650000|2021-09-09 11:07:30|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.3|9341.3|0
1631185720000|2021-09-09 11:08:40|9356|9341|9355.1|9340.1|9356|9341|9355.1|9340.1|2
1631185800000|2021-09-09 11:10:00|9351.9|9336.9|9349.9|9334.9|9351.9|9336.9|9349.9|9334.9|3
1631185810000|2021-09-09 11:10:10|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|0
1631185830000|2021-09-09 11:10:30|||||||||1
1631185840000|2021-09-09 11:10:40|9353.2|9338.2|9354.2|9339.2|9354.2|9339.2|9353.2|9338.2|6
1631185850000|2021-09-09 11:10:50|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|0
1631185910000|2021-09-09 11:11:50|9353.5|9338.5|9353.4|9338.4|9353.5|9338.5|9352.9|9337.9|3
1631186050000|2021-09-09 11:14:10|9353.1|9338.1|9352.4|9337.4|9353.1|9338.1|9352.4|9337.4|0
1631186070000|2021-09-09 11:14:30|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1631186110000|2021-09-09 11:15:10|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1631186150000|2021-09-09 11:15:50|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|1
1631186160000|2021-09-09 11:16:00|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|0
1631186200000|2021-09-09 11:16:40|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1631186220000|2021-09-09 11:17:00|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631186280000|2021-09-09 11:18:00|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1631186290000|2021-09-09 11:18:10|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|0
1631186320000|2021-09-09 11:18:40|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|5
1631186510000|2021-09-09 11:21:50|||||||||1
1631186530000|2021-09-09 11:22:10|9354.6|9339.6|9357.7|9342.7|9357.7|9342.7|9354.6|9339.6|4
1631186540000|2021-09-09 11:22:20|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1631186550000|2021-09-09 11:22:30|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|3
1631186560000|2021-09-09 11:22:40|9359|9344|9359|9344|9359|9344|9359|9344|1
1631186570000|2021-09-09 11:22:50|9359.3|9344.3|9360.1|9345.1|9360.1|9345.1|9359.3|9344.3|2
1631186580000|2021-09-09 11:23:00|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|1
1631186590000|2021-09-09 11:23:10|9357.8|9342.8|9356.8|9341.8|9357.8|9342.8|9356.8|9341.8|2
1631186600000|2021-09-09 11:23:20|9356.2|9341.2|9356.3|9341.3|9356.3|9341.3|9356.2|9341.2|1
1631186640000|2021-09-09 11:24:00|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|0
1631186650000|2021-09-09 11:24:10|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|9355.3|9340.3|0
1631186700000|2021-09-09 11:25:00|9355.8|9340.8|9354.8|9339.8|9355.8|9340.8|9354.8|9339.8|0
1631186720000|2021-09-09 11:25:20|9354.3|9339.3|9353.5|9338.5|9354.3|9339.3|9353.5|9338.5|3
1631186730000|2021-09-09 11:25:30|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|0
1631186760000|2021-09-09 11:26:00|9352.5|9337.5|9352|9337|9352.5|9337.5|9352|9337|0
1631186790000|2021-09-09 11:26:30|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|9353.4|9338.4|1
1631186800000|2021-09-09 11:26:40|9354|9339|9354|9339|9354|9339|9354|9339|1
1631186820000|2021-09-09 11:27:00|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|0
1631186840000|2021-09-09 11:27:20|9354|9339|9354|9339|9354|9339|9354|9339|0
1631186850000|2021-09-09 11:27:30|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|9354.3|9339.3|1
1631187010000|2021-09-09 11:30:10|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|0
1631187020000|2021-09-09 11:30:20|9355.5|9340.5|9356.8|9341.8|9356.8|9341.8|9355.3|9340.3|4
1631187030000|2021-09-09 11:30:30|9357|9342|9357|9342|9357.3|9342.3|9357|9342|2
1631187040000|2021-09-09 11:30:40|9356.8|9341.8|9353.3|9338.3|9356.8|9341.8|9353.3|9338.3|5
1631187140000|2021-09-09 11:32:20|9353|9338|9352.8|9337.8|9353|9338|9352.8|9337.8|0
1631187170000|2021-09-09 11:32:50|9352.5|9337.5|9352.3|9337.3|9352.5|9337.5|9352.3|9337.3|0
1631187200000|2021-09-09 11:33:20|9351.3|9336.3|9350.8|9335.8|9351.3|9336.3|9350.8|9335.8|1
1631187220000|2021-09-09 11:33:40|9350.5|9335.5|9350.3|9335.3|9350.5|9335.5|9350.3|9335.3|0
1631187250000|2021-09-09 11:34:10|9349.8|9334.8|9349|9334|9349.8|9334.8|9349|9334|1
1631187280000|2021-09-09 11:34:40|||||||||2
1631187290000|2021-09-09 11:34:50|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|1
1631187300000|2021-09-09 11:35:00|9349.7|9334.7|9350|9335|9350|9335|9349.7|9334.7|1
1631187310000|2021-09-09 11:35:10|9350.1|9335.1|9350.3|9335.3|9350.3|9335.3|9350.1|9335.1|0
1631187340000|2021-09-09 11:35:40|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|0
1631187350000|2021-09-09 11:35:50|9351.9|9336.9|9353.5|9338.5|9353.5|9338.5|9351.9|9336.9|2
1631187360000|2021-09-09 11:36:00|9353.8|9338.8|9353.5|9338.5|9353.8|9338.8|9353.5|9338.5|0
1631187420000|2021-09-09 11:37:00|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|0
1631187520000|2021-09-09 11:38:40|9353.2|9338.2|9353.5|9338.5|9353.5|9338.5|9352|9337|1
1631187530000|2021-09-09 11:38:50|9351.5|9336.5|9349.8|9334.8|9351.8|9336.8|9349.8|9334.8|3
1631187570000|2021-09-09 11:39:30|9349.2|9334.2|9349.1|9334.1|9349.2|9334.2|9348.6|9333.6|3
1631187580000|2021-09-09 11:39:40|9349.4|9334.4|9349.6|9334.6|9349.6|9334.6|9349.4|9334.4|0
1631187590000|2021-09-09 11:39:50|9349.8|9334.8|9350.1|9335.1|9350.1|9335.1|9349.8|9334.8|1
1631187600000|2021-09-09 11:40:00|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1631187610000|2021-09-09 11:40:10|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|1
1631187630000|2021-09-09 11:40:30|9348.1|9333.1|9351.6|9336.6|9351.6|9336.6|9348.1|9333.1|12
1631187660000|2021-09-09 11:41:00|9351.1|9336.1|9350.6|9335.6|9351.1|9336.1|9350.6|9335.6|0
1631187730000|2021-09-09 11:42:10|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631187800000|2021-09-09 11:43:20|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|2
1631187850000|2021-09-09 11:44:10|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|9351.6|9336.6|0
1631187860000|2021-09-09 11:44:20|9353.6|9338.6|9354.1|9339.1|9354.1|9339.1|9353.6|9338.6|3
1631187880000|2021-09-09 11:44:40|9354.3|9339.3|9354.8|9339.8|9354.8|9339.8|9354.3|9339.3|2
1631187890000|2021-09-09 11:44:50|9354|9339|9354.3|9339.3|9354.3|9339.3|9353.3|9338.3|1
1631187900000|2021-09-09 11:45:00|9354.8|9339.8|9354.8|9339.8|9355.3|9340.3|9354.8|9339.8|3
1631187910000|2021-09-09 11:45:10|9355.2|9340.2|9355.8|9340.8|9355.8|9340.8|9355.2|9340.2|21
1631187970000|2021-09-09 11:46:10|9356.8|9341.8|9358.6|9343.6|9358.6|9343.6|9356.8|9341.8|5
1631187980000|2021-09-09 11:46:20|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|1
1631187990000|2021-09-09 11:46:30|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|1
1631188020000|2021-09-09 11:47:00|9360|9345|9362.5|9347.5|9362.5|9347.5|9360|9345|1
1631188030000|2021-09-09 11:47:10|9363|9348|9363|9348|9363|9348|9363|9348|3
1631188040000|2021-09-09 11:47:20|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|13
1631188050000|2021-09-09 11:47:30|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|9364.6|9349.6|6
1631188060000|2021-09-09 11:47:40|9364.8|9349.8|9364.6|9349.6|9364.8|9349.8|9364.6|9349.6|6
1631188080000|2021-09-09 11:48:00|9366.5|9351.5|9366.8|9351.8|9366.8|9351.8|9366.5|9351.5|3
1631188090000|2021-09-09 11:48:10|9367|9352|9367|9352|9367|9352|9367|9352|0
1631188120000|2021-09-09 11:48:40|9367.6|9352.6|9368|9353|9368|9353|9367.6|9352.6|0
1631188130000|2021-09-09 11:48:50|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1631188140000|2021-09-09 11:49:00|9369.1|9354.1|9369.5|9354.5|9369.5|9354.5|9369.1|9354.1|0
1631188150000|2021-09-09 11:49:10|9369|9354|9369.3|9354.3|9369.3|9354.3|9369|9354|0
1631188160000|2021-09-09 11:49:20|9370.3|9355.3|9370.8|9355.8|9370.8|9355.8|9370.3|9355.3|9
1631188170000|2021-09-09 11:49:30|9372.2|9357.2|9372.1|9357.1|9373.1|9358.1|9371.6|9356.6|8
1631188180000|2021-09-09 11:49:40|9371.8|9356.8|9371.6|9356.6|9371.8|9356.8|9371.1|9356.1|0
1631188190000|2021-09-09 11:49:50|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1631188200000|2021-09-09 11:50:00|9371.6|9356.6|9374.1|9359.1|9374.1|9359.1|9371.6|9356.6|6
1631188210000|2021-09-09 11:50:10|||||||||3
1631188220000|2021-09-09 11:50:20|9375.6|9360.6|9375.1|9360.1|9375.6|9360.6|9375.1|9360.1|1
1631188290000|2021-09-09 11:51:30|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|9375.9|9360.9|1
1631188300000|2021-09-09 11:51:40|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|0
1631188320000|2021-09-09 11:52:00|9378.1|9363.1|9375.6|9360.6|9378.1|9363.1|9375.6|9360.6|4
1631188380000|2021-09-09 11:53:00|9371.2|9356.2|9369.1|9354.1|9371.2|9356.2|9369.1|9354.1|11
1631188420000|2021-09-09 11:53:40|9368.8|9353.8|9368.6|9353.6|9368.8|9353.8|9368.6|9353.6|0
1631188440000|2021-09-09 11:54:00|9366.6|9351.6|9366.1|9351.1|9366.6|9351.6|9366.1|9351.1|8
1631188450000|2021-09-09 11:54:10|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|2
1631188460000|2021-09-09 11:54:20|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1631188480000|2021-09-09 11:54:40|9364.8|9349.8|9364.6|9349.6|9364.8|9349.8|9364.6|9349.6|0
1631188530000|2021-09-09 11:55:30|||||||||3
1631188540000|2021-09-09 11:55:40|||||||||2
1631188550000|2021-09-09 11:55:50|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|9368.1|9353.1|1
1631188580000|2021-09-09 11:56:20|9368.3|9353.3|9369.1|9354.1|9369.6|9354.6|9368.3|9353.3|0
1631188600000|2021-09-09 11:56:40|9368.6|9353.6|9367.6|9352.6|9368.6|9353.6|9367.6|9352.6|0
1631188630000|2021-09-09 11:57:10|9367.8|9352.8|9367.6|9352.6|9367.8|9352.8|9367.6|9352.6|0
1631188640000|2021-09-09 11:57:20|9366.1|9351.1|9366.3|9351.3|9366.3|9351.3|9366.1|9351.1|0
1631188650000|2021-09-09 11:57:30|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|0
1631188670000|2021-09-09 11:57:50|9366.3|9351.3|9366.1|9351.1|9366.3|9351.3|9366.1|9351.1|1
1631188730000|2021-09-09 11:58:50|||||||||1
1631188740000|2021-09-09 11:59:00|9365.8|9350.8|9365.6|9350.6|9365.8|9350.8|9365.6|9350.6|0
1631188750000|2021-09-09 11:59:10|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1631188790000|2021-09-09 11:59:50|||||||||1
1631188800000|2021-09-09 12:00:00|9365|9350|9364.3|9349.3|9365|9350|9357.3|9342.3|14
1631188810000|2021-09-09 12:00:10|9363.4|9348.4|9364.3|9349.3|9364.3|9349.3|9362.8|9347.8|0
1631188820000|2021-09-09 12:00:20|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|0
1631188860000|2021-09-09 12:01:00|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1631188870000|2021-09-09 12:01:10|9363|9348|9363|9348|9363|9348|9363|9348|3
1631188900000|2021-09-09 12:01:40|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1631188910000|2021-09-09 12:01:50|9362.8|9347.8|9360.8|9345.8|9362.8|9347.8|9360.8|9345.8|2
1631188920000|2021-09-09 12:02:00|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|9361.3|9346.3|0
1631188970000|2021-09-09 12:02:50|9360.6|9345.6|9358.8|9343.8|9360.6|9345.6|9358.8|9343.8|2
1631188980000|2021-09-09 12:03:00|9359|9344|9359|9344|9359|9344|9359|9344|0
1631189010000|2021-09-09 12:03:30|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1631189020000|2021-09-09 12:03:40|9358.5|9343.5|9358.3|9343.3|9358.5|9343.5|9358.3|9343.3|0
1631189030000|2021-09-09 12:03:50|9358.5|9343.5|9358.3|9343.3|9358.5|9343.5|9358.3|9343.3|1
1631189050000|2021-09-09 12:04:10|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1631189070000|2021-09-09 12:04:30|9359.8|9344.8|9360.6|9345.6|9360.6|9345.6|9359.8|9344.8|2
1631189080000|2021-09-09 12:04:40|9361.3|9346.3|9363.3|9348.3|9363.3|9348.3|9361.3|9346.3|1
1631189090000|2021-09-09 12:04:50|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|1
1631189100000|2021-09-09 12:05:00|9367.8|9352.8|9368.3|9353.3|9368.8|9353.8|9367.8|9352.8|5
1631189110000|2021-09-09 12:05:10|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|9369.3|9354.3|0
1631189120000|2021-09-09 12:05:20|9367.3|9352.3|9368.8|9353.8|9369.3|9354.3|9367.3|9352.3|8
1631189130000|2021-09-09 12:05:30|9368.3|9353.3|9367.8|9352.8|9368.3|9353.3|9367.8|9352.8|0
1631189140000|2021-09-09 12:05:40|9367.5|9352.5|9367.8|9352.8|9368|9353|9367.3|9352.3|0
1631189150000|2021-09-09 12:05:50|9367.3|9352.3|9367|9352|9367.5|9352.5|9367|9352|1
1631189210000|2021-09-09 12:06:50|9367.3|9352.3|9367.5|9352.5|9368.5|9353.5|9367.3|9352.3|5
1631189220000|2021-09-09 12:07:00|9368|9353|9368.3|9353.3|9368.3|9353.3|9368|9353|0
1631189230000|2021-09-09 12:07:10|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|9368.5|9353.5|0
1631189250000|2021-09-09 12:07:30|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|9368.8|9353.8|0
1631189270000|2021-09-09 12:07:50|||||||||1
1631189280000|2021-09-09 12:08:00|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|1
1631189290000|2021-09-09 12:08:10|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|0
1631189330000|2021-09-09 12:08:50|||||||||1
1631189390000|2021-09-09 12:09:50|9367.5|9352.5|9368.8|9353.8|9369.3|9354.3|9367.5|9352.5|2
1631189410000|2021-09-09 12:10:10|9369|9354|9369.3|9354.3|9369.3|9354.3|9369|9354|0
1631189420000|2021-09-09 12:10:20|9370.3|9355.3|9371.8|9356.8|9371.8|9356.8|9370.3|9355.3|1
1631189430000|2021-09-09 12:10:30|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|9372.5|9357.5|1
1631189440000|2021-09-09 12:10:40|9371.8|9356.8|9367.2|9352.2|9371.8|9356.8|9367.2|9352.2|1
1631189470000|2021-09-09 12:11:10|9365.5|9350.5|9361.7|9346.7|9365.5|9350.5|9361.7|9346.7|2
1631189490000|2021-09-09 12:11:30|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|9360.9|9345.9|0
1631189500000|2021-09-09 12:11:40|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|9360.4|9345.4|2
1631189510000|2021-09-09 12:11:50|9358.3|9343.3|9358.8|9343.8|9358.8|9343.8|9357.9|9342.9|3
1631189520000|2021-09-09 12:12:00|9359.2|9344.2|9361|9346|9362.5|9347.5|9359.2|9344.2|4
1631189550000|2021-09-09 12:12:30|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|9361.2|9346.2|0
1631189610000|2021-09-09 12:13:30|9362.1|9347.1|9363.6|9348.6|9364.7|9349.7|9362.1|9347.1|2
1631189620000|2021-09-09 12:13:40|9363.4|9348.4|9362.6|9347.6|9363.4|9348.4|9362.6|9347.6|0
1631189630000|2021-09-09 12:13:50|9362.9|9347.9|9364.2|9349.2|9364.2|9349.2|9362.9|9347.9|0
1631189640000|2021-09-09 12:14:00|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|0
1631189650000|2021-09-09 12:14:10|9364|9349|9362.9|9347.9|9364|9349|9362.9|9347.9|3
1631189660000|2021-09-09 12:14:20|9362.7|9347.7|9362.8|9347.8|9362.8|9347.8|9361.1|9346.1|5
1631189670000|2021-09-09 12:14:30|9363.4|9348.4|9362.8|9347.8|9363.4|9348.4|9362.6|9347.6|0
1631189680000|2021-09-09 12:14:40|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|0
1631189700000|2021-09-09 12:15:00|9362|9347|9362|9347|9362|9347|9362|9347|3
1631189710000|2021-09-09 12:15:10|9361.3|9346.3|9358.5|9343.5|9361.3|9346.3|9358.5|9343.5|10
1631189720000|2021-09-09 12:15:20|9357.8|9342.8|9357.5|9342.5|9357.8|9342.8|9357.5|9342.5|0
1631189730000|2021-09-09 12:15:30|9357.2|9342.2|9356.7|9341.7|9357.2|9342.2|9356.7|9341.7|1
1631189750000|2021-09-09 12:15:50|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1631189760000|2021-09-09 12:16:00|9355.7|9340.7|9356|9341|9356|9341|9355.7|9340.7|2
1631189770000|2021-09-09 12:16:10|9355.7|9340.7|9355.5|9340.5|9355.7|9340.7|9355.5|9340.5|0
1631189780000|2021-09-09 12:16:20|9355.8|9340.8|9358.3|9343.3|9358.8|9343.8|9355.8|9340.8|5
1631189800000|2021-09-09 12:16:40|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|9358.5|9343.5|0
1631189820000|2021-09-09 12:17:00|9357.7|9342.7|9357.4|9342.4|9357.7|9342.7|9357.4|9342.4|2
1631189830000|2021-09-09 12:17:10|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1631189840000|2021-09-09 12:17:20|9356.9|9341.9|9357.2|9342.2|9357.2|9342.2|9356.9|9341.9|2
1631189850000|2021-09-09 12:17:30|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|0
1631189860000|2021-09-09 12:17:40|9358.7|9343.7|9359.3|9344.3|9359.3|9344.3|9358.7|9343.7|1
1631189870000|2021-09-09 12:17:50|9359.8|9344.8|9360.3|9345.3|9360.3|9345.3|9359.8|9344.8|0
1631189880000|2021-09-09 12:18:00|9359.7|9344.7|9359.3|9344.3|9359.7|9344.7|9359.3|9344.3|1
1631189890000|2021-09-09 12:18:10|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1631189930000|2021-09-09 12:18:50|||||||||1
1631189940000|2021-09-09 12:19:00|9359.3|9344.3|9358.7|9343.7|9359.3|9344.3|9358.7|9343.7|2
1631189980000|2021-09-09 12:19:40|9355.4|9340.4|9354|9339|9355.4|9340.4|9354|9339|3
1631189990000|2021-09-09 12:19:50|9353.2|9338.2|9352.8|9337.8|9353.2|9338.2|9352.8|9337.8|1
1631190000000|2021-09-09 12:20:00|9351.3|9336.3|9351|9336|9351.8|9336.8|9351|9336|5
1631190010000|2021-09-09 12:20:10|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|0
1631190020000|2021-09-09 12:20:20|9350.2|9335.2|9348.5|9333.5|9350.2|9335.2|9348.5|9333.5|2
1631190030000|2021-09-09 12:20:30|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|18
1631190040000|2021-09-09 12:20:40|9353.2|9338.2|9354.4|9339.4|9354.4|9339.4|9353.2|9338.2|1
1631190050000|2021-09-09 12:20:50|9354.3|9339.3|9354.8|9339.8|9354.8|9339.8|9354.3|9339.3|0
1631190060000|2021-09-09 12:21:00|9354.5|9339.5|9354.3|9339.3|9354.5|9339.5|9354.3|9339.3|0
1631190070000|2021-09-09 12:21:10|9353.7|9338.7|9353.3|9338.3|9353.7|9338.7|9353.3|9338.3|0
1631190100000|2021-09-09 12:21:40|9353|9338|9353.3|9338.3|9353.3|9338.3|9353|9338|0
1631190110000|2021-09-09 12:21:50|9352.3|9337.3|9351.8|9336.8|9352.3|9337.3|9351.3|9336.3|13
1631190120000|2021-09-09 12:22:00|9351.5|9336.5|9352.6|9337.6|9352.6|9337.6|9351.1|9336.1|4
1631190140000|2021-09-09 12:22:20|9352.3|9337.3|9355.6|9340.6|9355.6|9340.6|9352.3|9337.3|8
1631190150000|2021-09-09 12:22:30|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|9354.6|9339.6|0
1631190160000|2021-09-09 12:22:40|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|2
1631190170000|2021-09-09 12:22:50|||||||||1
1631190180000|2021-09-09 12:23:00|9353.6|9338.6|9353.4|9338.4|9353.6|9338.6|9353.2|9338.2|1
1631190220000|2021-09-09 12:23:40|9352|9337|9351.3|9336.3|9352|9337|9351.3|9336.3|4
1631190230000|2021-09-09 12:23:50|9350.7|9335.7|9352.8|9337.8|9352.8|9337.8|9350.7|9335.7|11
1631190240000|2021-09-09 12:24:00|9352.4|9337.4|9350.4|9335.4|9352.4|9337.4|9350.4|9335.4|13
1631190250000|2021-09-09 12:24:10|9350.7|9335.7|9351.9|9336.9|9351.9|9336.9|9350.7|9335.7|10
1631190270000|2021-09-09 12:24:30|9350.9|9335.9|9350.6|9335.6|9350.9|9335.9|9350.6|9335.6|5
1631190290000|2021-09-09 12:24:50|9349.2|9334.2|9348.3|9333.3|9349.2|9334.2|9348.3|9333.3|3
1631190300000|2021-09-09 12:25:00|9348.2|9333.2|9344.4|9329.4|9348.2|9333.2|9344.4|9329.4|46
1631190310000|2021-09-09 12:25:10|9344.2|9329.2|9342.2|9327.2|9344.2|9329.2|9342.2|9327.2|67
1631190320000|2021-09-09 12:25:20|9342.7|9327.7|9344.2|9329.2|9344.2|9329.2|9342.7|9327.7|9
1631190330000|2021-09-09 12:25:30|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|1
1631190340000|2021-09-09 12:25:40|9343.7|9328.7|9342.2|9327.2|9343.7|9328.7|9342.2|9327.2|9
1631190350000|2021-09-09 12:25:50|9341.7|9326.7|9343.2|9328.2|9344.2|9329.2|9341.7|9326.7|8
1631190380000|2021-09-09 12:26:20|9342.2|9327.2|9342|9327|9342.2|9327.2|9341.9|9326.9|5
1631190390000|2021-09-09 12:26:30|9342.2|9327.2|9341.7|9326.7|9342.2|9327.2|9341.7|9326.7|0
1631190400000|2021-09-09 12:26:40|9340.2|9325.2|9338.2|9323.2|9340.4|9325.4|9337.2|9322.2|60
1631190420000|2021-09-09 12:27:00|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|2
1631190430000|2021-09-09 12:27:10|9338.7|9323.7|9338.9|9323.9|9338.9|9323.9|9338.7|9323.7|4
1631190440000|2021-09-09 12:27:20|9339.4|9324.4|9340.4|9325.4|9340.4|9325.4|9339.4|9324.4|1
1631190450000|2021-09-09 12:27:30|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|3
1631190460000|2021-09-09 12:27:40|9339.4|9324.4|9341.9|9326.9|9341.9|9326.9|9339.4|9324.4|1
1631190470000|2021-09-09 12:27:50|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1631190480000|2021-09-09 12:28:00|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|2
1631190500000|2021-09-09 12:28:20|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|0
1631190510000|2021-09-09 12:28:30|9342.9|9327.9|9342.4|9327.4|9344.1|9329.1|9342.4|9327.4|4
1631190520000|2021-09-09 12:28:40|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|3
1631190540000|2021-09-09 12:29:00|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|9340.9|9325.9|0
1631190550000|2021-09-09 12:29:10|9341.2|9326.2|9341.4|9326.4|9341.4|9326.4|9341.2|9326.2|0
1631190560000|2021-09-09 12:29:20|9341.7|9326.7|9341.9|9326.9|9341.9|9326.9|9341.7|9326.7|5
1631190570000|2021-09-09 12:29:30|9342.9|9327.9|9341.9|9326.9|9342.9|9327.9|9341.9|9326.9|1
1631190580000|2021-09-09 12:29:40|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|9342.4|9327.4|0
1631190590000|2021-09-09 12:29:50|9343.5|9328.5|9344.9|9329.9|9344.9|9329.9|9343.5|9328.5|2
1631190600000|2021-09-09 12:30:00|9345.1|9330.1|9346.9|9331.9|9346.9|9331.9|9345.1|9330.1|9
1631190610000|2021-09-09 12:30:10|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|0
1631190620000|2021-09-09 12:30:20|9347.9|9332.9|9348.4|9333.4|9348.4|9333.4|9347.9|9332.9|1
1631190630000|2021-09-09 12:30:30|||||||||2
1631190650000|2021-09-09 12:30:50|9348.2|9333.2|9347.9|9332.9|9348.2|9333.2|9347.9|9332.9|5
1631190660000|2021-09-09 12:31:00|9346.9|9331.9|9342.5|9327.5|9346.9|9331.9|9338.4|9323.4|38
1631190670000|2021-09-09 12:31:10|9343|9328|9343.5|9328.5|9343.5|9328.5|9343|9328|5
1631190680000|2021-09-09 12:31:20|9344|9329|9344|9329|9344.5|9329.5|9343.5|9328.5|6
1631190690000|2021-09-09 12:31:30|9344.3|9329.3|9343.7|9328.7|9344.3|9329.3|9343.5|9328.5|1
1631190700000|2021-09-09 12:31:40|9342.4|9327.4|9345.4|9330.4|9345.4|9330.4|9342.4|9327.4|13
1631190710000|2021-09-09 12:31:50|||||||||2
1631190730000|2021-09-09 12:32:10|9345.1|9330.1|9345.4|9330.4|9345.4|9330.4|9343.2|9328.2|13
1631190750000|2021-09-09 12:32:30|9346.6|9331.6|9346.4|9331.4|9347.7|9332.7|9346.4|9331.4|6
1631190760000|2021-09-09 12:32:40|9345.9|9330.9|9346.7|9331.7|9346.7|9331.7|9345.4|9330.4|3
1631190770000|2021-09-09 12:32:50|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|2
1631190790000|2021-09-09 12:33:10|9348.2|9333.2|9349.2|9334.2|9349.2|9334.2|9348.2|9333.2|4
1631190800000|2021-09-09 12:33:20|9350.4|9335.4|9351.2|9336.2|9352.2|9337.2|9350.4|9335.4|5
1631190810000|2021-09-09 12:33:30|9350.6|9335.6|9350.5|9335.5|9350.6|9335.6|9349.7|9334.7|17
1631190820000|2021-09-09 12:33:40|9350.7|9335.7|9351.5|9336.5|9352|9337|9349.3|9334.3|5
1631190830000|2021-09-09 12:33:50|9350.9|9335.9|9351.9|9336.9|9352.5|9337.5|9350.5|9335.5|25
1631190840000|2021-09-09 12:34:00|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|0
1631190850000|2021-09-09 12:34:10|9351.8|9336.8|9351.9|9336.9|9352.2|9337.2|9351.8|9336.8|1
1631190870000|2021-09-09 12:34:30|9351.5|9336.5|9349.3|9334.3|9351.5|9336.5|9349.3|9334.3|14
1631190880000|2021-09-09 12:34:40|9349.9|9334.9|9349.8|9334.8|9349.9|9334.9|9349.8|9334.8|8
1631190890000|2021-09-09 12:34:50|9349.2|9334.2|9348.3|9333.3|9349.2|9334.2|9348.3|9333.3|1
1631190900000|2021-09-09 12:35:00|9348|9333|9347.8|9332.8|9348|9333|9347.8|9332.8|0
1631190910000|2021-09-09 12:35:10|9348.1|9333.1|9347.8|9332.8|9348.3|9333.3|9347.8|9332.8|2
1631190940000|2021-09-09 12:35:40|9348.3|9333.3|9349.3|9334.3|9349.3|9334.3|9348.3|9333.3|3
1631190950000|2021-09-09 12:35:50|9349|9334|9348.8|9333.8|9349|9334|9348.8|9333.8|2
1631190970000|2021-09-09 12:36:10|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|2
1631191000000|2021-09-09 12:36:40|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|1
1631191010000|2021-09-09 12:36:50|9347.5|9332.5|9347.5|9332.5|9347.5|9332.5|9347|9332|8
1631191020000|2021-09-09 12:37:00|9347|9332|9347.3|9332.3|9347.3|9332.3|9347|9332|2
1631191030000|2021-09-09 12:37:10|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|0
1631191040000|2021-09-09 12:37:20|9348.4|9333.4|9349.2|9334.2|9349.2|9334.2|9348.4|9333.4|5
1631191120000|2021-09-09 12:38:40|||||||||2
1631191130000|2021-09-09 12:38:50|9348.7|9333.7|9349.2|9334.2|9349.2|9334.2|9348.7|9333.7|2
1631191140000|2021-09-09 12:39:00|||||||||1
1631191150000|2021-09-09 12:39:10|9355.5|9340.5|9354.5|9339.5|9355.5|9340.5|9354.5|9339.5|36
1631191160000|2021-09-09 12:39:20|9354|9339|9354|9339|9354|9339|9354|9339|1
1631191170000|2021-09-09 12:39:30|9353.7|9338.7|9357|9342|9357|9342|9353.5|9338.5|3
1631191180000|2021-09-09 12:39:40|9356.7|9341.7|9357|9342|9357.5|9342.5|9356.2|9341.2|8
1631191190000|2021-09-09 12:39:50|9357.3|9342.3|9359|9344|9359|9344|9357.3|9342.3|3
1631191200000|2021-09-09 12:40:00|9360|9345|9357.5|9342.5|9360|9345|9356.7|9341.7|1
1631191210000|2021-09-09 12:40:10|9357.2|9342.2|9356.1|9341.1|9357.2|9342.2|9356.1|9341.1|3
1631191220000|2021-09-09 12:40:20|9355.5|9340.5|9357|9342|9357|9342|9355.5|9340.5|4
1631191260000|2021-09-09 12:41:00|||||||||4
1631191280000|2021-09-09 12:41:20|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9
1631191290000|2021-09-09 12:41:30|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9354.5|9339.5|5
1631191300000|2021-09-09 12:41:40|9355.4|9340.4|9355|9340|9356|9341|9355|9340|1
1631191310000|2021-09-09 12:41:50|||||||||2
1631191330000|2021-09-09 12:42:10|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|9354.5|9339.5|2
1631191350000|2021-09-09 12:42:30|9354.7|9339.7|9354.2|9339.2|9354.7|9339.7|9354.2|9339.2|0
1631191360000|2021-09-09 12:42:40|||||||||2
1631191370000|2021-09-09 12:42:50|9355.4|9340.4|9357.2|9342.2|9357.2|9342.2|9355.4|9340.4|8
1631191410000|2021-09-09 12:43:30|9356.6|9341.6|9358.2|9343.2|9358.2|9343.2|9356.2|9341.2|3
1631191420000|2021-09-09 12:43:40|9358.9|9343.9|9360.2|9345.2|9360.2|9345.2|9358.9|9343.9|2
1631191430000|2021-09-09 12:43:50|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|0
1631191440000|2021-09-09 12:44:00|9361|9346|9361|9346|9361|9346|9361|9346|0
1631191450000|2021-09-09 12:44:10|9362.4|9347.4|9364.2|9349.2|9364.2|9349.2|9362.4|9347.4|4
1631191460000|2021-09-09 12:44:20|9364.5|9349.5|9364.7|9349.7|9364.7|9349.7|9364.5|9349.5|0
1631191470000|2021-09-09 12:44:30|9364.5|9349.5|9361.4|9346.4|9364.5|9349.5|9361.2|9346.2|9
1631191480000|2021-09-09 12:44:40|9361.2|9346.2|9364|9349|9364|9349|9361.2|9346.2|11
1631191490000|2021-09-09 12:44:50|9364.6|9349.6|9365.5|9350.5|9365.5|9350.5|9364.6|9349.6|4
1631191500000|2021-09-09 12:45:00|9367.5|9352.5|9368.2|9353.2|9368.8|9353.8|9367.5|9352.5|4
1631191510000|2021-09-09 12:45:10|9366|9351|9362|9347|9366|9351|9360.7|9345.7|21
1631191520000|2021-09-09 12:45:20|9361.3|9346.3|9361.5|9346.5|9363|9348|9361.3|9346.3|5
1631191530000|2021-09-09 12:45:30|9359.8|9344.8|9358.5|9343.5|9359.8|9344.8|9358.5|9343.5|0
1631191540000|2021-09-09 12:45:40|9358.8|9343.8|9359|9344|9359|9344|9358.8|9343.8|0
1631191570000|2021-09-09 12:46:10|9359.9|9344.9|9360.7|9345.7|9360.7|9345.7|9359.9|9344.9|1
1631191580000|2021-09-09 12:46:20|9366.2|9351.2|9365.2|9350.2|9366.2|9351.2|9364.9|9349.9|5
1631191590000|2021-09-09 12:46:30|9364.4|9349.4|9367.1|9352.1|9369.7|9354.7|9363.7|9348.7|16
1631191600000|2021-09-09 12:46:40|9366.9|9351.9|9366.1|9351.1|9366.9|9351.9|9366.1|9351.1|1
1631191620000|2021-09-09 12:47:00|9359.7|9344.7|9364.7|9349.7|9364.9|9349.9|9359.7|9344.7|11
1631191630000|2021-09-09 12:47:10|9364.2|9349.2|9366.2|9351.2|9366.2|9351.2|9363.7|9348.7|3
1631191640000|2021-09-09 12:47:20|9366.5|9351.5|9368.7|9353.7|9368.7|9353.7|9366.5|9351.5|5
1631191650000|2021-09-09 12:47:30|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|0
1631191660000|2021-09-09 12:47:40|9367.4|9352.4|9366.7|9351.7|9367.4|9352.4|9366.7|9351.7|0
1631191670000|2021-09-09 12:47:50|9367.4|9352.4|9368.7|9353.7|9368.7|9353.7|9367.4|9352.4|3
1631191690000|2021-09-09 12:48:10|9371.2|9356.2|9369.7|9354.7|9371.2|9356.2|9369.2|9354.2|102
1631191700000|2021-09-09 12:48:20|9368.3|9353.3|9365.9|9350.9|9368.3|9353.3|9365.9|9350.9|15
1631191720000|2021-09-09 12:48:40|9366.2|9351.2|9368.4|9353.4|9368.4|9353.4|9366.2|9351.2|1
1631191730000|2021-09-09 12:48:50|||||||||10
1631191740000|2021-09-09 12:49:00|9369.6|9354.6|9368.4|9353.4|9369.9|9354.9|9367.9|9352.9|3
1631191770000|2021-09-09 12:49:30|9370.4|9355.4|9374.9|9359.9|9374.9|9359.9|9370.4|9355.4|11
1631191790000|2021-09-09 12:49:50|9375.4|9360.4|9376.9|9361.9|9377.4|9362.4|9375.4|9360.4|4
1631191800000|2021-09-09 12:50:00|9377.2|9362.2|9377.4|9362.4|9377.4|9362.4|9377.2|9362.2|2
1631191810000|2021-09-09 12:50:10|9376.4|9361.4|9375.4|9360.4|9376.4|9361.4|9375.4|9360.4|0
1631191820000|2021-09-09 12:50:20|9374.9|9359.9|9373.4|9358.4|9374.9|9359.9|9373.4|9358.4|11
1631191830000|2021-09-09 12:50:30|9372.8|9357.8|9369.4|9354.4|9372.8|9357.8|9369.4|9354.4|18
1631191840000|2021-09-09 12:50:40|9371.3|9356.3|9379.7|9364.7|9379.7|9364.7|9371.3|9356.3|28
1631191850000|2021-09-09 12:50:50|9378.8|9363.8|9387.5|9372.5|9387.5|9372.5|9378.2|9363.2|2
1631191860000|2021-09-09 12:51:00|9384|9369|9386|9371|9387|9372|9384|9369|26
1631191870000|2021-09-09 12:51:10|9384.5|9369.5|9381|9366|9384.5|9369.5|9381|9366|3
1631191880000|2021-09-09 12:51:20|9379.8|9364.8|9383.5|9368.5|9383.5|9368.5|9379.2|9364.2|1
1631191890000|2021-09-09 12:51:30|9382|9367|9381.5|9366.5|9382|9367|9381.5|9366.5|0
1631191900000|2021-09-09 12:51:40|9380.6|9365.6|9380.8|9365.8|9380.8|9365.8|9379.5|9364.5|0
1631191910000|2021-09-09 12:51:50|9381|9366|9381|9366|9381|9366|9381|9366|1
1631191920000|2021-09-09 12:52:00|9381.5|9366.5|9377.3|9362.3|9381.5|9366.5|9376.3|9361.3|4
1631191930000|2021-09-09 12:52:10|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|9377.5|9362.5|0
1631191940000|2021-09-09 12:52:20|9376.9|9361.9|9376.5|9361.5|9376.9|9361.9|9376.5|9361.5|1
1631191950000|2021-09-09 12:52:30|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|9375.5|9360.5|2
1631191970000|2021-09-09 12:52:50|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|9374.5|9359.5|1
1631191980000|2021-09-09 12:53:00|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|1
1631191990000|2021-09-09 12:53:10|9374|9359|9375|9360|9375|9360|9374|9359|0
1631192000000|2021-09-09 12:53:20|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|2
1631192010000|2021-09-09 12:53:30|9378.2|9363.2|9378.2|9363.2|9378.7|9363.7|9377.6|9362.6|2
1631192040000|2021-09-09 12:54:00|9378.4|9363.4|9377.9|9362.9|9378.4|9363.4|9377.9|9362.9|0
1631192070000|2021-09-09 12:54:30|9377.1|9362.1|9377.9|9362.9|9377.9|9362.9|9376.4|9361.4|3
1631192080000|2021-09-09 12:54:40|9378.3|9363.3|9378.4|9363.4|9378.6|9363.6|9378.3|9363.3|1
1631192090000|2021-09-09 12:54:50|9378.3|9363.3|9378.8|9363.8|9378.8|9363.8|9378.3|9363.3|46
1631192100000|2021-09-09 12:55:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|0
1631192130000|2021-09-09 12:55:30|9375.8|9360.8|9375.3|9360.3|9375.8|9360.8|9375.3|9360.3|0
1631192150000|2021-09-09 12:55:50|9375.8|9360.8|9376.3|9361.3|9376.3|9361.3|9375.8|9360.8|29
1631192160000|2021-09-09 12:56:00|9375.8|9360.8|9373.3|9358.3|9375.8|9360.8|9373.3|9358.3|5
1631192170000|2021-09-09 12:56:10|9373.6|9358.6|9378.8|9363.8|9379.3|9364.3|9372.8|9357.8|3
1631192180000|2021-09-09 12:56:20|9379.3|9364.3|9379.3|9364.3|9379.8|9364.8|9379.3|9364.3|0
1631192190000|2021-09-09 12:56:30|9378.8|9363.8|9377.3|9362.3|9379.3|9364.3|9377.3|9362.3|0
1631192200000|2021-09-09 12:56:40|9377|9362|9377.3|9362.3|9377.8|9362.8|9376.8|9361.8|0
1631192210000|2021-09-09 12:56:50|9376.8|9361.8|9377.3|9362.3|9377.3|9362.3|9375.8|9360.8|2
1631192220000|2021-09-09 12:57:00|9377.6|9362.6|9377.8|9362.8|9377.8|9362.8|9377.6|9362.6|2
1631192230000|2021-09-09 12:57:10|9381.3|9366.3|9383.3|9368.3|9383.3|9368.3|9381.3|9366.3|2
1631192250000|2021-09-09 12:57:30|9385.1|9370.1|9384.3|9369.3|9385.1|9370.1|9384.3|9369.3|1
1631192270000|2021-09-09 12:57:50|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1631192280000|2021-09-09 12:58:00|9383.2|9368.2|9382.8|9367.8|9383.2|9368.2|9382.8|9367.8|0
1631192300000|2021-09-09 12:58:20|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631192310000|2021-09-09 12:58:30|9380.3|9365.3|9380|9365|9380.3|9365.3|9380|9365|0
1631192320000|2021-09-09 12:58:40|9379.8|9364.8|9381.8|9366.8|9381.8|9366.8|9379.8|9364.8|1
1631192330000|2021-09-09 12:58:50|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|1
1631192340000|2021-09-09 12:59:00|9379.3|9364.3|9376.3|9361.3|9379.3|9364.3|9375.8|9360.8|3
1631192350000|2021-09-09 12:59:10|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|9375.3|9360.3|0
1631192380000|2021-09-09 12:59:40|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|9374.8|9359.8|0
1631192390000|2021-09-09 12:59:50|9377.3|9362.3|9377.6|9362.6|9377.6|9362.6|9377.3|9362.3|3
1631192400000|2021-09-09 13:00:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.3|9362.3|0
1631192410000|2021-09-09 13:00:10|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|9376.8|9361.8|0
1631192450000|2021-09-09 13:00:50|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1631192460000|2021-09-09 13:01:00|9375.8|9360.8|9375.1|9360.1|9375.8|9360.8|9370.8|9355.8|10
1631192470000|2021-09-09 13:01:10|9374|9359|9373.3|9358.3|9374|9359|9373.3|9358.3|4
1631192480000|2021-09-09 13:01:20|9372.7|9357.7|9372.8|9357.8|9372.8|9357.8|9372.7|9357.7|2
1631192490000|2021-09-09 13:01:30|9373.3|9358.3|9370|9355|9373.3|9358.3|9369.8|9354.8|5
1631192500000|2021-09-09 13:01:40|9369.2|9354.2|9368.8|9353.8|9369.2|9354.2|9368.8|9353.8|6
1631192510000|2021-09-09 13:01:50|9369.1|9354.1|9368.3|9353.3|9369.1|9354.1|9368.3|9353.3|2
1631192520000|2021-09-09 13:02:00|||||||||11
1631192530000|2021-09-09 13:02:10|9372.3|9357.3|9374|9359|9374|9359|9372.3|9357.3|6
1631192540000|2021-09-09 13:02:20|9374.7|9359.7|9374.3|9359.3|9374.7|9359.7|9374.3|9359.3|0
1631192550000|2021-09-09 13:02:30|9372.8|9357.8|9372|9357|9372.8|9357.8|9371.8|9356.8|0
1631192560000|2021-09-09 13:02:40|9371.8|9356.8|9372.1|9357.1|9372.1|9357.1|9371.8|9356.8|0
1631192580000|2021-09-09 13:03:00|9372.3|9357.3|9375.8|9360.8|9375.8|9360.8|9372.3|9357.3|1
1631192600000|2021-09-09 13:03:20|9375.5|9360.5|9375.3|9360.3|9375.5|9360.5|9375.3|9360.3|0
1631192610000|2021-09-09 13:03:30|9373.8|9358.8|9372.3|9357.3|9373.8|9358.8|9371.7|9356.7|0
1631192620000|2021-09-09 13:03:40|9372.8|9357.8|9376.6|9361.6|9376.8|9361.8|9372.8|9357.8|1
1631192630000|2021-09-09 13:03:50|9376.3|9361.3|9377.5|9362.5|9377.8|9362.8|9376.3|9361.3|2
1631192640000|2021-09-09 13:04:00|9377.3|9362.3|9377.8|9362.8|9377.8|9362.8|9377.3|9362.3|1
1631192650000|2021-09-09 13:04:10|9377.5|9362.5|9379.2|9364.2|9379.2|9364.2|9377.5|9362.5|8
1631192660000|2021-09-09 13:04:20|9381.3|9366.3|9381.1|9366.1|9381.3|9366.3|9381.1|9366.1|32
1631192680000|2021-09-09 13:04:40|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|16
1631192690000|2021-09-09 13:04:50|9384.9|9369.9|9384.3|9369.3|9385.1|9370.1|9384.3|9369.3|0
1631192700000|2021-09-09 13:05:00|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|11
1631192710000|2021-09-09 13:05:10|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631192720000|2021-09-09 13:05:20|9381.8|9366.8|9381.1|9366.1|9381.8|9366.8|9381.1|9366.1|0
1631192730000|2021-09-09 13:05:30|9381.3|9366.3|9382.6|9367.6|9382.8|9367.8|9380.8|9365.8|2
1631192740000|2021-09-09 13:05:40|9382.8|9367.8|9382.3|9367.3|9382.8|9367.8|9381.3|9366.3|4
1631192750000|2021-09-09 13:05:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.3|9366.3|0
1631192770000|2021-09-09 13:06:10|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1631192820000|2021-09-09 13:07:00|9381.5|9366.5|9382.8|9367.8|9382.8|9367.8|9381.5|9366.5|4
1631192830000|2021-09-09 13:07:10|9384.3|9369.3|9384.3|9369.3|9384.8|9369.8|9384.3|9369.3|2
1631192880000|2021-09-09 13:08:00|9383.3|9368.3|9382.6|9367.6|9383.3|9368.3|9382.6|9367.6|2
1631192890000|2021-09-09 13:08:10|9383.3|9368.3|9384.3|9369.3|9384.8|9369.8|9383.3|9368.3|5
1631192900000|2021-09-09 13:08:20|9383.6|9368.6|9382.8|9367.8|9383.6|9368.6|9382.8|9367.8|0
1631192910000|2021-09-09 13:08:30|9383.1|9368.1|9381.6|9366.6|9383.1|9368.1|9381.6|9366.6|4
1631192940000|2021-09-09 13:09:00|9382.4|9367.4|9381.6|9366.6|9382.8|9367.8|9380.8|9365.8|18
1631192950000|2021-09-09 13:09:10|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|2
1631192960000|2021-09-09 13:09:20|9385.1|9370.1|9384.8|9369.8|9385.6|9370.6|9384.6|9369.6|8
1631192970000|2021-09-09 13:09:30|9384.3|9369.3|9383.3|9368.3|9384.3|9369.3|9383.3|9368.3|0
1631192990000|2021-09-09 13:09:50|9384.8|9369.8|9383.8|9368.8|9384.8|9369.8|9383.8|9368.8|2
1631193000000|2021-09-09 13:10:00|9383|9368|9381.6|9366.6|9383|9368|9381.6|9366.6|1
1631193010000|2021-09-09 13:10:10|9381.8|9366.8|9381.6|9366.6|9382.1|9367.1|9381.6|9366.6|0
1631193020000|2021-09-09 13:10:20|9381.8|9366.8|9381.6|9366.6|9382.3|9367.3|9381.6|9366.6|4
1631193030000|2021-09-09 13:10:30|9381.3|9366.3|9374.8|9359.8|9381.3|9366.3|9374.8|9359.8|1
1631193040000|2021-09-09 13:10:40|9374.6|9359.6|9373.1|9358.1|9374.6|9359.6|9373.1|9358.1|0
1631193050000|2021-09-09 13:10:50|9373.9|9358.9|9374.3|9359.3|9374.9|9359.9|9373.9|9358.9|0
1631193060000|2021-09-09 13:11:00|9373.8|9358.8|9373.8|9358.8|9374.9|9359.9|9373.8|9358.8|0
1631193070000|2021-09-09 13:11:10|9374.3|9359.3|9373.8|9358.8|9375.3|9360.3|9373.8|9358.8|0
1631193080000|2021-09-09 13:11:20|9374.1|9359.1|9374.8|9359.8|9374.8|9359.8|9373.8|9358.8|0
1631193090000|2021-09-09 13:11:30|9374|9359|9374.8|9359.8|9375.8|9360.8|9373.3|9358.3|1
1631193130000|2021-09-09 13:12:10|9374.3|9359.3|9373.3|9358.3|9375.3|9360.3|9373.3|9358.3|0
1631193140000|2021-09-09 13:12:20|9373.8|9358.8|9374.3|9359.3|9374.8|9359.8|9373.6|9358.6|1
1631193150000|2021-09-09 13:12:30|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|9373.8|9358.8|0
1631193160000|2021-09-09 13:12:40|9372.3|9357.3|9371.3|9356.3|9372.3|9357.3|9371.3|9356.3|2
1631193170000|2021-09-09 13:12:50|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.8|9355.8|0
1631193180000|2021-09-09 13:13:00|9370.8|9355.8|9370.1|9355.1|9370.8|9355.8|9370.1|9355.1|1
1631193190000|2021-09-09 13:13:10|9370.8|9355.8|9372.3|9357.3|9372.6|9357.6|9370.8|9355.8|1
1631193200000|2021-09-09 13:13:20|9372.1|9357.1|9370.8|9355.8|9372.1|9357.1|9370.8|9355.8|0
1631193210000|2021-09-09 13:13:30|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9370.8|9355.8|0
1631193220000|2021-09-09 13:13:40|9371.6|9356.6|9373.6|9358.6|9373.6|9358.6|9371.6|9356.6|2
1631193230000|2021-09-09 13:13:50|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9372.3|9357.3|0
1631193240000|2021-09-09 13:14:00|9372.6|9357.6|9372.4|9357.4|9372.6|9357.6|9372.1|9357.1|0
1631193250000|2021-09-09 13:14:10|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|0
1631193270000|2021-09-09 13:14:30|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1631193280000|2021-09-09 13:14:40|9371.3|9356.3|9371.6|9356.6|9371.6|9356.6|9371.1|9356.1|0
1631193300000|2021-09-09 13:15:00|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631193310000|2021-09-09 13:15:10|9369.6|9354.6|9369.6|9354.6|9369.6|9354.6|9368.1|9353.1|5
1631193320000|2021-09-09 13:15:20|9369.3|9354.3|9369.1|9354.1|9369.3|9354.3|9369.1|9354.1|0
1631193330000|2021-09-09 13:15:30|9368.6|9353.6|9368.3|9353.3|9368.6|9353.6|9368.3|9353.3|1
1631193370000|2021-09-09 13:16:10|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|5
1631193380000|2021-09-09 13:16:20|9373.3|9358.3|9374.8|9359.8|9374.8|9359.8|9373.3|9358.3|0
1631193390000|2021-09-09 13:16:30|9372.8|9357.8|9375.8|9360.8|9376.8|9361.8|9372.8|9357.8|2
1631193400000|2021-09-09 13:16:40|9375.3|9360.3|9374.8|9359.8|9375.3|9360.3|9374.8|9359.8|0
1631193430000|2021-09-09 13:17:10|9374.6|9359.6|9374.3|9359.3|9374.6|9359.6|9374.3|9359.3|0
1631193450000|2021-09-09 13:17:30|9373.2|9358.2|9371.5|9356.5|9373.2|9358.2|9371.5|9356.5|3
1631193460000|2021-09-09 13:17:40|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631193470000|2021-09-09 13:17:50|||||||||1
1631193480000|2021-09-09 13:18:00|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1631193490000|2021-09-09 13:18:10|9370.8|9355.8|9370.1|9355.1|9370.8|9355.8|9370.1|9355.1|0
1631193500000|2021-09-09 13:18:20|9371.6|9356.6|9371.3|9356.3|9371.6|9356.6|9371.3|9356.3|1
1631193510000|2021-09-09 13:18:30|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|0
1631193520000|2021-09-09 13:18:40|9371|9356|9371|9356|9371|9356|9371|9356|0
1631193530000|2021-09-09 13:18:50|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1631193560000|2021-09-09 13:19:20|9371.3|9356.3|9371|9356|9371.3|9356.3|9371|9356|2
1631193600000|2021-09-09 13:20:00|||||||||7
1631193610000|2021-09-09 13:20:10|9373.5|9358.5|9373|9358|9373.5|9358.5|9373|9358|1
1631193620000|2021-09-09 13:20:20|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|1
1631193630000|2021-09-09 13:20:30|||||||||1
1631193650000|2021-09-09 13:20:50|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|5
1631193660000|2021-09-09 13:21:00|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|2
1631193670000|2021-09-09 13:21:10|||||||||8
1631193680000|2021-09-09 13:21:20|9371.5|9356.5|9372.8|9357.8|9372.8|9357.8|9371.5|9356.5|3
1631193690000|2021-09-09 13:21:30|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|9372.3|9357.3|0
1631193720000|2021-09-09 13:22:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631193730000|2021-09-09 13:22:10|9371.5|9356.5|9371.8|9356.8|9371.8|9356.8|9371.5|9356.5|1
1631193760000|2021-09-09 13:22:40|||||||||1
1631193770000|2021-09-09 13:22:50|||||||||1
1631193780000|2021-09-09 13:23:00|||||||||7
1631193800000|2021-09-09 13:23:20|9363.5|9348.5|9363|9348|9363.5|9348.5|9362.8|9347.8|22
1631193810000|2021-09-09 13:23:30|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.3|9347.3|18
1631193820000|2021-09-09 13:23:40|9361.3|9346.3|9360|9345|9361.3|9346.3|9360|9345|5
1631193830000|2021-09-09 13:23:50|9359.5|9344.5|9359.3|9344.3|9359.5|9344.5|9359.3|9344.3|0
1631193840000|2021-09-09 13:24:00|9358.5|9343.5|9356|9341|9358.5|9343.5|9356|9341|1
1631193850000|2021-09-09 13:24:10|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|0
1631193870000|2021-09-09 13:24:30|9355.5|9340.5|9355.3|9340.3|9355.5|9340.5|9355.3|9340.3|2
1631193910000|2021-09-09 13:25:10|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|9360.5|9345.5|1
1631193920000|2021-09-09 13:25:20|9362.3|9347.3|9361.1|9346.1|9363|9348|9361.1|9346.1|3
1631193930000|2021-09-09 13:25:30|9360|9345|9361.5|9346.5|9361.5|9346.5|9360|9345|2
1631193940000|2021-09-09 13:25:40|9361.8|9346.8|9360.5|9345.5|9362.3|9347.3|9360.5|9345.5|2
1631193950000|2021-09-09 13:25:50|9362.5|9347.5|9363|9348|9363|9348|9362.5|9347.5|11
1631193960000|2021-09-09 13:26:00|9362.8|9347.8|9366.8|9351.8|9367.5|9352.5|9362.5|9347.5|7
1631193970000|2021-09-09 13:26:10|9369.3|9354.3|9363.8|9348.8|9369.3|9354.3|9363.8|9348.8|1
1631193980000|2021-09-09 13:26:20|9363.5|9348.5|9362.8|9347.8|9363.5|9348.5|9362.8|9347.8|1
1631193990000|2021-09-09 13:26:30|||||||||1
1631194000000|2021-09-09 13:26:40|||||||||1
1631194010000|2021-09-09 13:26:50|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|1
1631194020000|2021-09-09 13:27:00|9363|9348|9362.3|9347.3|9363|9348|9362.3|9347.3|12
1631194030000|2021-09-09 13:27:10|||||||||8
1631194040000|2021-09-09 13:27:20|9358.8|9343.8|9359|9344|9359|9344|9356.8|9341.8|10
1631194050000|2021-09-09 13:27:30|9359.8|9344.8|9357.8|9342.8|9360.3|9345.3|9357.8|9342.8|6
1631194070000|2021-09-09 13:27:50|9357.3|9342.3|9354.8|9339.8|9357.3|9342.3|9354.3|9339.3|2
1631194090000|2021-09-09 13:28:10|9356.3|9341.3|9358.3|9343.3|9358.3|9343.3|9356.3|9341.3|4
1631194120000|2021-09-09 13:28:40|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|1
1631194130000|2021-09-09 13:28:50|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|9358.3|9343.3|2
1631194140000|2021-09-09 13:29:00|||||||||1
1631194150000|2021-09-09 13:29:10|9359.3|9344.3|9359.6|9344.6|9359.6|9344.6|9359.3|9344.3|1
1631194160000|2021-09-09 13:29:20|9359.8|9344.8|9358.3|9343.3|9359.8|9344.8|9358.3|9343.3|16
1631194170000|2021-09-09 13:29:30|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|9360.8|9345.8|2
1631194180000|2021-09-09 13:29:40|9360.5|9345.5|9360.8|9345.8|9361|9346|9360.5|9345.5|3
1631194190000|2021-09-09 13:29:50|9361.3|9346.3|9360.8|9345.8|9361.6|9346.6|9360.8|9345.8|22
1631194200000|2021-09-09 13:30:00|9361.3|9346.3|9361.1|9346.1|9364.8|9349.8|9360.8|9345.8|26
1631194210000|2021-09-09 13:30:10|9364.6|9349.6|9363.8|9348.8|9366.3|9351.3|9363.8|9348.8|5
1631194220000|2021-09-09 13:30:20|9360.8|9345.8|9356.6|9341.6|9361.8|9346.8|9356.6|9341.6|26
1631194230000|2021-09-09 13:30:30|9355.3|9340.3|9352.3|9337.3|9355.3|9340.3|9351.8|9336.8|1
1631194250000|2021-09-09 13:30:50|9353.5|9338.5|9354.3|9339.3|9354.3|9339.3|9353.5|9338.5|0
1631194260000|2021-09-09 13:31:00|9353.2|9338.2|9349.8|9334.8|9353.2|9338.2|9349.8|9334.8|6
1631194270000|2021-09-09 13:31:10|9349.5|9334.5|9344.3|9329.3|9349.5|9334.5|9344.3|9329.3|8
1631194280000|2021-09-09 13:31:20|9343.8|9328.8|9346.3|9331.3|9346.3|9331.3|9341.3|9326.3|17
1631194290000|2021-09-09 13:31:30|9345.8|9330.8|9344.8|9329.8|9346.3|9331.3|9344.3|9329.3|14
1631194300000|2021-09-09 13:31:40|9347.7|9332.7|9349.8|9334.8|9349.8|9334.8|9347.7|9332.7|40
1631194310000|2021-09-09 13:31:50|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|12
1631194320000|2021-09-09 13:32:00|9349.8|9334.8|9344.3|9329.3|9349.8|9334.8|9344.3|9329.3|28
1631194330000|2021-09-09 13:32:10|9343.8|9328.8|9338.8|9323.8|9343.8|9328.8|9338.8|9323.8|2
1631194340000|2021-09-09 13:32:20|9338|9323|9336.5|9321.5|9338|9323|9336.5|9321.5|41
1631194350000|2021-09-09 13:32:30|9336.3|9321.3|9338.8|9323.8|9338.8|9323.8|9336.3|9321.3|4
1631194370000|2021-09-09 13:32:50|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|7
1631194380000|2021-09-09 13:33:00|9340.5|9325.5|9340.8|9325.8|9341|9326|9339.8|9324.8|5
1631194390000|2021-09-09 13:33:10|9341.9|9326.9|9340|9325|9343|9328|9339|9324|40
1631194400000|2021-09-09 13:33:20|9340.3|9325.3|9340.5|9325.5|9340.5|9325.5|9340.3|9325.3|1
1631194410000|2021-09-09 13:33:30|9342|9327|9346.3|9331.3|9346.3|9331.3|9342|9327|3
1631194420000|2021-09-09 13:33:40|9345.5|9330.5|9356.5|9341.5|9356.8|9341.8|9345.5|9330.5|6
1631194430000|2021-09-09 13:33:50|9356|9341|9351|9336|9356|9341|9351|9336|2
1631194440000|2021-09-09 13:34:00|9349.6|9334.6|9348|9333|9349.6|9334.6|9347.1|9332.1|8
1631194450000|2021-09-09 13:34:10|9348.5|9333.5|9351|9336|9351|9336|9348.5|9333.5|2
1631194460000|2021-09-09 13:34:20|9351.5|9336.5|9348.8|9333.8|9356|9341|9348.5|9333.5|3
1631194470000|2021-09-09 13:34:30|9349|9334|9350.5|9335.5|9352|9337|9349|9334|8
1631194480000|2021-09-09 13:34:40|9350.1|9335.1|9349.5|9334.5|9350.1|9335.1|9349.5|9334.5|1
1631194500000|2021-09-09 13:35:00|9349.8|9334.8|9349|9334|9349.8|9334.8|9349|9334|0
1631194510000|2021-09-09 13:35:10|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|0
1631194530000|2021-09-09 13:35:30|9349|9334|9349.5|9334.5|9349.5|9334.5|9349|9334|0
1631194540000|2021-09-09 13:35:40|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|0
1631194550000|2021-09-09 13:35:50|9350|9335|9349.4|9334.4|9359.8|9344.8|9347.5|9332.5|30
1631194560000|2021-09-09 13:36:00|9349.8|9334.8|9346|9331|9349.8|9334.8|9346|9331|11
1631194570000|2021-09-09 13:36:10|9347.2|9332.2|9348.5|9333.5|9349.5|9334.5|9346.5|9331.5|29
1631194580000|2021-09-09 13:36:20|9348|9333|9352|9337|9354.2|9339.2|9347.3|9332.3|7
1631194590000|2021-09-09 13:36:30|9351|9336|9352|9337|9355|9340|9351|9336|4
1631194600000|2021-09-09 13:36:40|9353.5|9338.5|9353|9338|9354.9|9339.9|9351|9336|63
1631194610000|2021-09-09 13:36:50|9353.3|9338.3|9351.6|9336.6|9353.3|9338.3|9351|9336|1
1631194620000|2021-09-09 13:37:00|9352|9337|9351.5|9336.5|9352|9337|9351.5|9336.5|3
1631194630000|2021-09-09 13:37:10|9355|9340|9355|9340|9355|9340|9355|9340|6
1631194650000|2021-09-09 13:37:30|9356|9341|9356.8|9341.8|9356.8|9341.8|9356|9341|0
1631194660000|2021-09-09 13:37:40|9357|9342|9359.3|9344.3|9359.3|9344.3|9357|9342|3
1631194670000|2021-09-09 13:37:50|9359.5|9344.5|9361.4|9346.4|9363|9348|9359|9344|9
1631194680000|2021-09-09 13:38:00|9360.5|9345.5|9360|9345|9360.5|9345.5|9359|9344|1
1631194700000|2021-09-09 13:38:20|9359.5|9344.5|9359|9344|9359.5|9344.5|9359|9344|2
1631194710000|2021-09-09 13:38:30|9358.5|9343.5|9359|9344|9359|9344|9358.5|9343.5|4
1631194720000|2021-09-09 13:38:40|9361|9346|9360|9345|9361|9346|9360|9345|1
1631194730000|2021-09-09 13:38:50|9361|9346|9363.3|9348.3|9363.3|9348.3|9361|9346|1
1631194740000|2021-09-09 13:39:00|9362.3|9347.3|9361.8|9346.8|9363|9348|9361.2|9346.2|3
1631194750000|2021-09-09 13:39:10|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|1
1631194770000|2021-09-09 13:39:30|9363.3|9348.3|9363.3|9348.3|9363.5|9348.5|9363.3|9348.3|6
1631194780000|2021-09-09 13:39:40|9363|9348|9363|9348|9363|9348|9363|9348|0
1631194790000|2021-09-09 13:39:50|9363.3|9348.3|9363.5|9348.5|9363.5|9348.5|9363.3|9348.3|2
1631194800000|2021-09-09 13:40:00|9363|9348|9363.5|9348.5|9363.5|9348.5|9363|9348|8
1631194810000|2021-09-09 13:40:10|||||||||1
1631194820000|2021-09-09 13:40:20|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|2
1631194830000|2021-09-09 13:40:30|9366.3|9351.3|9366.8|9351.8|9366.8|9351.8|9365.8|9350.8|4
1631194840000|2021-09-09 13:40:40|9366|9351|9364.3|9349.3|9366.3|9351.3|9362.8|9347.8|16
1631194850000|2021-09-09 13:40:50|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|6
1631194860000|2021-09-09 13:41:00|9366|9351|9365.4|9350.4|9367.3|9352.3|9365.4|9350.4|22
1631194870000|2021-09-09 13:41:10|9363.8|9348.8|9363.3|9348.3|9363.8|9348.8|9363.3|9348.3|0
1631194880000|2021-09-09 13:41:20|9366.8|9351.8|9366.5|9351.5|9368.8|9353.8|9366.5|9351.5|5
1631194890000|2021-09-09 13:41:30|9366.3|9351.3|9365.8|9350.8|9366.3|9351.3|9365.8|9350.8|0
1631194900000|2021-09-09 13:41:40|9367.3|9352.3|9370.3|9355.3|9370.3|9355.3|9367.3|9352.3|2
1631194910000|2021-09-09 13:41:50|9369.8|9354.8|9370.3|9355.3|9370.3|9355.3|9369.3|9354.3|0
1631194920000|2021-09-09 13:42:00|9372.4|9357.4|9374.3|9359.3|9374.3|9359.3|9372.4|9357.4|67
1631194930000|2021-09-09 13:42:10|9374.8|9359.8|9376.3|9361.3|9376.5|9361.5|9374.8|9359.8|49
1631194940000|2021-09-09 13:42:20|9375.8|9360.8|9373.3|9358.3|9375.8|9360.8|9373.3|9358.3|60
1631194950000|2021-09-09 13:42:30|9372.3|9357.3|9370.8|9355.8|9372.3|9357.3|9370.8|9355.8|1
1631194960000|2021-09-09 13:42:40|9374.8|9359.8|9380.1|9365.1|9380.1|9365.1|9374.8|9359.8|10
1631194970000|2021-09-09 13:42:50|9380.6|9365.6|9381.8|9366.8|9381.8|9366.8|9379.8|9364.8|7
1631194980000|2021-09-09 13:43:00|9382.6|9367.6|9369.8|9354.8|9382.6|9367.6|9368.8|9353.8|35
1631194990000|2021-09-09 13:43:10|9369.5|9354.5|9368.3|9353.3|9369.5|9354.5|9368.3|9353.3|0
1631195000000|2021-09-09 13:43:20|9361|9346|9363|9348|9363.8|9348.8|9361|9346|37
1631195010000|2021-09-09 13:43:30|9364|9349|9375|9360|9375|9360|9363|9348|5
1631195020000|2021-09-09 13:43:40|9374.8|9359.8|9377.3|9362.3|9377.3|9362.3|9374.8|9359.8|0
1631195030000|2021-09-09 13:43:50|9378.4|9363.4|9378.3|9363.3|9378.4|9363.4|9378.3|9363.3|0
1631195040000|2021-09-09 13:44:00|9378.8|9363.8|9371.5|9356.5|9378.8|9363.8|9370.8|9355.8|12
1631195050000|2021-09-09 13:44:10|9371.8|9356.8|9369.8|9354.8|9371.8|9356.8|9369.8|9354.8|9
1631195060000|2021-09-09 13:44:20|9370|9355|9373.3|9358.3|9373.3|9358.3|9370|9355|7
1631195070000|2021-09-09 13:44:30|9372.7|9357.7|9373|9358|9373|9358|9372.3|9357.3|6
1631195080000|2021-09-09 13:44:40|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|6
1631195090000|2021-09-09 13:44:50|||||||||5
1631195100000|2021-09-09 13:45:00|9374.3|9359.3|9373.5|9358.5|9374.3|9359.3|9373.3|9358.3|12
1631195110000|2021-09-09 13:45:10|9373.3|9358.3|9374.8|9359.8|9374.8|9359.8|9373.3|9358.3|13
1631195120000|2021-09-09 13:45:20|9375|9360|9374.7|9359.7|9375|9360|9374.7|9359.7|2
1631195130000|2021-09-09 13:45:30|9374.5|9359.5|9373.4|9358.4|9374.5|9359.5|9373.4|9358.4|0
1631195140000|2021-09-09 13:45:40|9373.5|9358.5|9374|9359|9374|9359|9373.5|9358.5|3
1631195150000|2021-09-09 13:45:50|9374.3|9359.3|9374|9359|9374.3|9359.3|9374|9359|0
1631195160000|2021-09-09 13:46:00|9373|9358|9374.3|9359.3|9374.3|9359.3|9373|9358|10
1631195170000|2021-09-09 13:46:10|9375.1|9360.1|9376.8|9361.8|9377.3|9362.3|9375.1|9360.1|3
1631195180000|2021-09-09 13:46:20|9377.3|9362.3|9377.8|9362.8|9377.8|9362.8|9377.3|9362.3|0
1631195190000|2021-09-09 13:46:30|9378.8|9363.8|9378.8|9363.8|9378.8|9363.8|9375.5|9360.5|5
1631195200000|2021-09-09 13:46:40|9379|9364|9379.8|9364.8|9380.3|9365.3|9378.9|9363.9|2
1631195210000|2021-09-09 13:46:50|9380.3|9365.3|9381.8|9366.8|9381.8|9366.8|9380.3|9365.3|1
1631195220000|2021-09-09 13:47:00|9382.3|9367.3|9382.3|9367.3|9382.8|9367.8|9382.3|9367.3|0
1631195230000|2021-09-09 13:47:10|9383.1|9368.1|9385.3|9370.3|9385.3|9370.3|9383.1|9368.1|3
1631195250000|2021-09-09 13:47:30|9386.1|9371.1|9385.8|9370.8|9387.3|9372.3|9385.8|9370.8|4
1631195270000|2021-09-09 13:47:50|9386.8|9371.8|9387.3|9372.3|9387.3|9372.3|9386.8|9371.8|5
1631195280000|2021-09-09 13:48:00|9387.2|9372.2|9386.2|9371.2|9389|9374|9385.7|9370.7|18
1631195290000|2021-09-09 13:48:10|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|12
1631195300000|2021-09-09 13:48:20|9383.7|9368.7|9375.7|9360.7|9383.7|9368.7|9375.2|9360.2|21
1631195310000|2021-09-09 13:48:30|9375.2|9360.2|9374.2|9359.2|9375.2|9360.2|9373.2|9358.2|33
1631195320000|2021-09-09 13:48:40|9374|9359|9374.2|9359.2|9374.2|9359.2|9373.7|9358.7|5
1631195330000|2021-09-09 13:48:50|9375|9360|9376.2|9361.2|9376.2|9361.2|9375|9360|2
1631195340000|2021-09-09 13:49:00|9376.5|9361.5|9377.2|9362.2|9377.2|9362.2|9376.5|9361.5|0
1631195350000|2021-09-09 13:49:10|9377.7|9362.7|9377.9|9362.9|9378.2|9363.2|9377.7|9362.7|0
1631195360000|2021-09-09 13:49:20|9378.2|9363.2|9379.7|9364.7|9379.7|9364.7|9378.2|9363.2|0
1631195370000|2021-09-09 13:49:30|9380|9365|9382.5|9367.5|9382.5|9367.5|9379.9|9364.9|1
1631195380000|2021-09-09 13:49:40|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|9382.7|9367.7|0
1631195390000|2021-09-09 13:49:50|9383.5|9368.5|9383.6|9368.6|9383.6|9368.6|9383.5|9368.5|0
1631195400000|2021-09-09 13:50:00|9383.2|9368.2|9387|9372|9387|9372|9382.2|9367.2|4
1631195410000|2021-09-09 13:50:10|||||||||2
1631195430000|2021-09-09 13:50:30|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|9386.7|9371.7|0
1631195440000|2021-09-09 13:50:40|9387|9372|9387.2|9372.2|9387.2|9372.2|9387|9372|0
1631195450000|2021-09-09 13:50:50|9387.5|9372.5|9389|9374|9389.2|9374.2|9387.5|9372.5|3
1631195460000|2021-09-09 13:51:00|9389.5|9374.5|9390.3|9375.3|9390.3|9375.3|9389.5|9374.5|0
1631195470000|2021-09-09 13:51:10|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|9391.2|9376.2|0
1631195500000|2021-09-09 13:51:40|9392|9377|9392.7|9377.7|9392.7|9377.7|9392|9377|36
1631195510000|2021-09-09 13:51:50|9387.2|9372.2|9387.5|9372.5|9387.5|9372.5|9387.2|9372.2|2
1631195520000|2021-09-09 13:52:00|9387|9372|9385.5|9370.5|9387|9372|9385.4|9370.4|3
1631195530000|2021-09-09 13:52:10|9386|9371|9386|9371|9386|9371|9386|9371|0
1631195550000|2021-09-09 13:52:30|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|1
1631195560000|2021-09-09 13:52:40|9390|9375|9389.7|9374.7|9390|9375|9389.7|9374.7|0
1631195580000|2021-09-09 13:53:00|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1631195600000|2021-09-09 13:53:20|9392.2|9377.2|9391.5|9376.5|9392.5|9377.5|9391.5|9376.5|5
1631195610000|2021-09-09 13:53:30|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|9391.7|9376.7|0
1631195620000|2021-09-09 13:53:40|9391.4|9376.4|9389.7|9374.7|9391.4|9376.4|9389.7|9374.7|1
1631195630000|2021-09-09 13:53:50|9391.5|9376.5|9392.8|9377.8|9392.8|9377.8|9391.5|9376.5|4
1631195640000|2021-09-09 13:54:00|9393.2|9378.2|9390.5|9375.5|9393.2|9378.2|9390|9375|4
1631195650000|2021-09-09 13:54:10|9390.7|9375.7|9390|9375|9390.7|9375.7|9390|9375|0
1631195660000|2021-09-09 13:54:20|9390.5|9375.5|9391|9376|9391|9376|9390.5|9375.5|0
1631195690000|2021-09-09 13:54:50|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1631195700000|2021-09-09 13:55:00|9391.2|9376.2|9390|9375|9391.2|9376.2|9389.5|9374.5|4
1631195710000|2021-09-09 13:55:10|9390.5|9375.5|9386.4|9371.4|9390.7|9375.7|9386.4|9371.4|7
1631195720000|2021-09-09 13:55:20|9386.7|9371.7|9387.4|9372.4|9387.4|9372.4|9386.7|9371.7|0
1631195730000|2021-09-09 13:55:30|9387.7|9372.7|9388.5|9373.5|9388.5|9373.5|9387.7|9372.7|0
1631195740000|2021-09-09 13:55:40|9386.4|9371.4|9387.7|9372.7|9387.7|9372.7|9386.4|9371.4|3
1631195750000|2021-09-09 13:55:50|9387.4|9372.4|9385.5|9370.5|9387.4|9372.4|9385.5|9370.5|2
1631195770000|2021-09-09 13:56:10|9385.7|9370.7|9385.5|9370.5|9386|9371|9385.5|9370.5|1
1631195780000|2021-09-09 13:56:20|9385.7|9370.7|9386|9371|9386|9371|9385.7|9370.7|0
1631195800000|2021-09-09 13:56:40|9385|9370|9384.5|9369.5|9385|9370|9384.5|9369.5|1
1631195820000|2021-09-09 13:57:00|9384|9369|9384|9369|9384|9369|9384|9369|0
1631195830000|2021-09-09 13:57:10|9384.7|9369.7|9386|9371|9386|9371|9384.7|9369.7|3
1631195850000|2021-09-09 13:57:30|9389.5|9374.5|9388.5|9373.5|9389.7|9374.7|9388.5|9373.5|5
1631195860000|2021-09-09 13:57:40|9389|9374|9390.5|9375.5|9390.5|9375.5|9389|9374|0
1631195870000|2021-09-09 13:57:50|9391.5|9376.5|9390.5|9375.5|9391.5|9376.5|9390|9375|1
1631195900000|2021-09-09 13:58:20|9392.2|9377.2|9391.7|9376.7|9392.2|9377.2|9391.7|9376.7|1
1631195910000|2021-09-09 13:58:30|9391.2|9376.2|9390.5|9375.5|9391.2|9376.2|9390.5|9375.5|0
1631195940000|2021-09-09 13:59:00|9390.7|9375.7|9391|9376|9391|9376|9390.7|9375.7|0
1631195950000|2021-09-09 13:59:10|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|9391.5|9376.5|0
1631195960000|2021-09-09 13:59:20|9391|9376|9390.5|9375.5|9391|9376|9390.5|9375.5|5
1631195970000|2021-09-09 13:59:30|9389.7|9374.7|9388.9|9373.9|9389.7|9374.7|9388.9|9373.9|2
1631195990000|2021-09-09 13:59:50|||||||||1
1631196000000|2021-09-09 14:00:00|9385|9370|9384|9369|9385|9370|9384|9369|7
1631196010000|2021-09-09 14:00:10|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|9384.5|9369.5|0
1631196040000|2021-09-09 14:00:40|||||||||1
1631196070000|2021-09-09 14:01:10|9384|9369|9384.2|9369.2|9384.2|9369.2|9384|9369|1
1631196090000|2021-09-09 14:01:30|9384|9369|9383.7|9368.7|9384|9369|9383.7|9368.7|1
1631196110000|2021-09-09 14:01:50|9383.2|9368.2|9382.7|9367.7|9383.2|9368.2|9382.7|9367.7|8
1631196120000|2021-09-09 14:02:00|9383|9368|9385.1|9370.1|9385.1|9370.1|9383|9368|11
1631196130000|2021-09-09 14:02:10|9385.7|9370.7|9384|9369|9385.7|9370.7|9384|9369|1
1631196140000|2021-09-09 14:02:20|9384.6|9369.6|9385.7|9370.7|9385.7|9370.7|9384.6|9369.6|1
1631196180000|2021-09-09 14:03:00|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|9385.5|9370.5|0
1631196190000|2021-09-09 14:03:10|9384.7|9369.7|9385.2|9370.2|9385.2|9370.2|9384.7|9369.7|1
1631196220000|2021-09-09 14:03:40|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|9384.7|9369.7|0
1631196230000|2021-09-09 14:03:50|9385|9370|9385.2|9370.2|9385.2|9370.2|9385|9370|1
1631196240000|2021-09-09 14:04:00|9385.7|9370.7|9388.7|9373.7|9388.7|9373.7|9385.7|9370.7|2
1631196250000|2021-09-09 14:04:10|9388.5|9373.5|9387.7|9372.7|9388.5|9373.5|9387.2|9372.2|1
1631196300000|2021-09-09 14:05:00|9388.2|9373.2|9387.2|9372.2|9388.2|9373.2|9387.2|9372.2|1
1631196310000|2021-09-09 14:05:10|9386.7|9371.7|9386.2|9371.2|9386.7|9371.7|9386|9371|1
1631196370000|2021-09-09 14:06:10|9388.2|9373.2|9388.7|9373.7|9388.7|9373.7|9388.2|9373.2|3
1631196380000|2021-09-09 14:06:20|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|2
1631196400000|2021-09-09 14:06:40|9390|9375|9390.2|9375.2|9390.2|9375.2|9390|9375|0
1631196450000|2021-09-09 14:07:30|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|9389.7|9374.7|0
1631196460000|2021-09-09 14:07:40|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|13
1631196470000|2021-09-09 14:07:50|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|1
1631196540000|2021-09-09 14:09:00|9389.7|9374.7|9389.5|9374.5|9389.7|9374.7|9389.5|9374.5|0
1631196560000|2021-09-09 14:09:20|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|9389.2|9374.2|1
1631196570000|2021-09-09 14:09:30|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|9389.5|9374.5|0
1631196580000|2021-09-09 14:09:40|||||||||1
1631196590000|2021-09-09 14:09:50|9385.3|9370.3|9385.2|9370.2|9386.5|9371.5|9384.2|9369.2|5
1631196600000|2021-09-09 14:10:00|9383.7|9368.7|9385.3|9370.3|9385.3|9370.3|9382.5|9367.5|21
1631196610000|2021-09-09 14:10:10|9385.5|9370.5|9384|9369|9385.5|9370.5|9384|9369|3
1631196620000|2021-09-09 14:10:20|9382.5|9367.5|9384|9369|9384.5|9369.5|9382.5|9367.5|12
1631196630000|2021-09-09 14:10:30|9383.7|9368.7|9384|9369|9384|9369|9383.7|9368.7|1
1631196640000|2021-09-09 14:10:40|||||||||1
1631196650000|2021-09-09 14:10:50|9383.7|9368.7|9383.5|9368.5|9383.7|9368.7|9383.5|9368.5|0
1631196660000|2021-09-09 14:11:00|9384|9369|9383.8|9368.8|9384|9369|9383.5|9368.5|0
1631196670000|2021-09-09 14:11:10|9384|9369|9384.7|9369.7|9385|9370|9384|9369|6
1631196680000|2021-09-09 14:11:20|9384|9369|9382.1|9367.1|9384|9369|9382.1|9367.1|2
1631196690000|2021-09-09 14:11:30|9382.4|9367.4|9381.1|9366.1|9383|9368|9381.1|9366.1|13
1631196700000|2021-09-09 14:11:40|9381.7|9366.7|9382.3|9367.3|9382.8|9367.8|9381.5|9366.5|13
1631196710000|2021-09-09 14:11:50|9382.8|9367.8|9383.3|9368.3|9383.3|9368.3|9382.8|9367.8|4
1631196730000|2021-09-09 14:12:10|9382.3|9367.3|9381.8|9366.8|9382.3|9367.3|9381.8|9366.8|1
1631196740000|2021-09-09 14:12:20|9382.3|9367.3|9383.3|9368.3|9383.3|9368.3|9381.1|9366.1|23
1631196750000|2021-09-09 14:12:30|9383|9368|9380.3|9365.3|9383|9368|9380.3|9365.3|26
1631196760000|2021-09-09 14:12:40|9379.7|9364.7|9380.3|9365.3|9380.3|9365.3|9379.3|9364.3|42
1631196770000|2021-09-09 14:12:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|2
1631196780000|2021-09-09 14:13:00|9381.5|9366.5|9382.1|9367.1|9383.8|9368.8|9381.3|9366.3|5
1631196790000|2021-09-09 14:13:10|9381.8|9366.8|9381.8|9366.8|9382.3|9367.3|9381.8|9366.8|0
1631196810000|2021-09-09 14:13:30|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|0
1631196820000|2021-09-09 14:13:40|9381|9366|9380.8|9365.8|9381|9366|9380.8|9365.8|0
1631196880000|2021-09-09 14:14:40|9379.3|9364.3|9381.3|9366.3|9382.3|9367.3|9379.3|9364.3|20
1631196890000|2021-09-09 14:14:50|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|1
1631196900000|2021-09-09 14:15:00|9380.6|9365.6|9381.3|9366.3|9381.3|9366.3|9380.3|9365.3|3
1631196910000|2021-09-09 14:15:10|9381.9|9366.9|9381.3|9366.3|9383.3|9368.3|9379.6|9364.6|2
1631196920000|2021-09-09 14:15:20|9382.2|9367.2|9380.3|9365.3|9383.3|9368.3|9379.8|9364.8|14
1631196960000|2021-09-09 14:16:00|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|1
1631196970000|2021-09-09 14:16:10|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|1
1631197010000|2021-09-09 14:16:50|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|9381.8|9366.8|1
1631197030000|2021-09-09 14:17:10|9381.5|9366.5|9380.6|9365.6|9381.5|9366.5|9380.6|9365.6|7
1631197040000|2021-09-09 14:17:20|9381.3|9366.3|9381|9366|9381.3|9366.3|9381|9366|1
1631197050000|2021-09-09 14:17:30|9380.8|9365.8|9381.8|9366.8|9381.8|9366.8|9380.8|9365.8|1
1631197060000|2021-09-09 14:17:40|||||||||1
1631197080000|2021-09-09 14:18:00|9383.3|9368.3|9382.3|9367.3|9383.8|9368.8|9382.3|9367.3|5
1631197090000|2021-09-09 14:18:10|9381.8|9366.8|9381.5|9366.5|9381.8|9366.8|9381.5|9366.5|0
1631197100000|2021-09-09 14:18:20|9381.1|9366.1|9380.3|9365.3|9381.1|9366.1|9380.3|9365.3|1
1631197110000|2021-09-09 14:18:30|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|9380.8|9365.8|0
1631197130000|2021-09-09 14:18:50|9379.5|9364.5|9378.3|9363.3|9380.8|9365.8|9378.3|9363.3|22
1631197140000|2021-09-09 14:19:00|9378.9|9363.9|9379.3|9364.3|9379.3|9364.3|9378.8|9363.8|0
1631197150000|2021-09-09 14:19:10|9378.8|9363.8|9378.8|9363.8|9381.3|9366.3|9378.3|9363.3|16
1631197160000|2021-09-09 14:19:20|||||||||11
1631197180000|2021-09-09 14:19:40|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|9379.8|9364.8|3
1631197190000|2021-09-09 14:19:50|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|9380.3|9365.3|0
1631197200000|2021-09-09 14:20:00|9380.8|9365.8|9381.8|9366.8|9381.8|9366.8|9380.8|9365.8|3
1631197210000|2021-09-09 14:20:10|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|9381.3|9366.3|12
1631197220000|2021-09-09 14:20:20|9381|9366|9380.8|9365.8|9381|9366|9380.8|9365.8|1
1631197230000|2021-09-09 14:20:30|9380.6|9365.6|9381.4|9366.4|9381.4|9366.4|9379.1|9364.1|10
1631197240000|2021-09-09 14:20:40|9381|9366|9381.1|9366.1|9381.1|9366.1|9380.6|9365.6|0
1631197250000|2021-09-09 14:20:50|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|9381.6|9366.6|0
1631197260000|2021-09-09 14:21:00|9381.3|9366.3|9382.4|9367.4|9382.4|9367.4|9381.3|9366.3|1
1631197270000|2021-09-09 14:21:10|9383|9368|9383.4|9368.4|9383.4|9368.4|9383|9368|1
1631197280000|2021-09-09 14:21:20|9383|9368|9383.4|9368.4|9383.4|9368.4|9383|9368|1
1631197290000|2021-09-09 14:21:30|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|9382.4|9367.4|1
1631197300000|2021-09-09 14:21:40|9381.9|9366.9|9383.4|9368.4|9383.8|9368.8|9381.9|9366.9|2
1631197310000|2021-09-09 14:21:50|9383.8|9368.8|9387.7|9372.7|9387.7|9372.7|9383.8|9368.8|46
1631197320000|2021-09-09 14:22:00|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|7
1631197330000|2021-09-09 14:22:10|9386.7|9371.7|9387.7|9372.7|9387.7|9372.7|9386.7|9371.7|8
1631197360000|2021-09-09 14:22:40|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|9387.4|9372.4|0
1631197380000|2021-09-09 14:23:00|9384.9|9369.9|9386.1|9371.1|9386.4|9371.4|9384.9|9369.9|27
1631197390000|2021-09-09 14:23:10|9386.3|9371.3|9386.9|9371.9|9386.9|9371.9|9386.3|9371.3|0
1631197400000|2021-09-09 14:23:20|9387.2|9372.2|9387.4|9372.4|9387.4|9372.4|9387.2|9372.2|0
1631197410000|2021-09-09 14:23:30|9387.6|9372.6|9388.2|9373.2|9388.2|9373.2|9387.6|9372.6|1
1631197430000|2021-09-09 14:23:50|9387.9|9372.9|9388.2|9373.2|9388.2|9373.2|9387.9|9372.9|1
1631197440000|2021-09-09 14:24:00|9387.6|9372.6|9387.6|9372.6|9388.4|9373.4|9387.4|9372.4|11
1631197450000|2021-09-09 14:24:10|9387.9|9372.9|9387.6|9372.6|9387.9|9372.9|9387.6|9372.6|0
1631197460000|2021-09-09 14:24:20|9391.6|9376.6|9391.1|9376.1|9391.6|9376.6|9391.1|9376.1|2
1631197470000|2021-09-09 14:24:30|9391.6|9376.6|9391.1|9376.1|9391.6|9376.6|9391.1|9376.1|13
1631197490000|2021-09-09 14:24:50|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|9392.8|9377.8|11
1631197500000|2021-09-09 14:25:00|9396.5|9381.5|9395.3|9380.3|9396.5|9381.5|9395|9380|15
1631197510000|2021-09-09 14:25:10|9395.5|9380.5|9399.8|9384.8|9399.8|9384.8|9395.5|9380.5|17
1631197520000|2021-09-09 14:25:20|9401.1|9386.1|9400.8|9385.8|9401.1|9386.1|9400.8|9385.8|4
1631197530000|2021-09-09 14:25:30|9399.7|9384.7|9398.6|9383.6|9399.7|9384.7|9398.6|9383.6|11
1631197540000|2021-09-09 14:25:40|9399.2|9384.2|9400.6|9385.6|9400.6|9385.6|9399.2|9384.2|12
1631197560000|2021-09-09 14:26:00|9400|9385|9399.8|9384.8|9400|9385|9399.8|9384.8|1
1631197570000|2021-09-09 14:26:10|9399.5|9384.5|9399.1|9384.1|9399.5|9384.5|9399.1|9384.1|1
1631197580000|2021-09-09 14:26:20|9399.4|9384.4|9401.6|9386.6|9401.6|9386.6|9399.4|9384.4|12
1631197600000|2021-09-09 14:26:40|9401.9|9386.9|9404.9|9389.9|9404.9|9389.9|9401.9|9386.9|25
1631197610000|2021-09-09 14:26:50|9404.5|9389.5|9403.9|9388.9|9404.5|9389.5|9402.8|9387.8|11
1631197620000|2021-09-09 14:27:00|9404.3|9389.3|9405.5|9390.5|9405.8|9390.8|9404.3|9389.3|4
1631197630000|2021-09-09 14:27:10|9405.3|9390.3|9403.8|9388.8|9405.3|9390.3|9403.3|9388.3|1
1631197640000|2021-09-09 14:27:20|||||||||1
1631197660000|2021-09-09 14:27:40|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|9403.5|9388.5|2
1631197680000|2021-09-09 14:28:00|9403.3|9388.3|9402.6|9387.6|9403.8|9388.8|9402.6|9387.6|5
1631197690000|2021-09-09 14:28:10|9402.9|9387.9|9403.3|9388.3|9403.3|9388.3|9402.9|9387.9|1
1631197700000|2021-09-09 14:28:20|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|3
1631197710000|2021-09-09 14:28:30|||||||||1
1631197730000|2021-09-09 14:28:50|9404|9389|9404|9389|9404|9389|9404|9389|6
1631197740000|2021-09-09 14:29:00|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|1
1631197750000|2021-09-09 14:29:10|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|9404.6|9389.6|1
1631197760000|2021-09-09 14:29:20|||||||||1
1631197770000|2021-09-09 14:29:30|||||||||2
1631197790000|2021-09-09 14:29:50|9405.1|9390.1|9404.8|9389.8|9405.1|9390.1|9404.8|9389.8|3
1631197800000|2021-09-09 14:30:00|9404.6|9389.6|9404.2|9389.2|9404.8|9389.8|9403.3|9388.3|19
1631197810000|2021-09-09 14:30:10|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|9403.8|9388.8|3
1631197820000|2021-09-09 14:30:20|9405.3|9390.3|9407.8|9392.8|9407.8|9392.8|9405.3|9390.3|5
1631197830000|2021-09-09 14:30:30|9408.8|9393.8|9407.8|9392.8|9408.8|9393.8|9407.8|9392.8|0
1631197840000|2021-09-09 14:30:40|9406.9|9391.9|9406|9391|9406.9|9391.9|9406|9391|5
1631197850000|2021-09-09 14:30:50|9405.8|9390.8|9404.8|9389.8|9405.8|9390.8|9404.8|9389.8|2
1631197860000|2021-09-09 14:31:00|9404.3|9389.3|9405.3|9390.3|9405.3|9390.3|9403.8|9388.8|12
1631197880000|2021-09-09 14:31:20|9404.8|9389.8|9404.3|9389.3|9404.8|9389.8|9404.3|9389.3|3
1631197910000|2021-09-09 14:31:50|9404|9389|9402.8|9387.8|9404|9389|9402.8|9387.8|2
1631197920000|2021-09-09 14:32:00|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|9402.6|9387.6|2
1631197930000|2021-09-09 14:32:10|9402.3|9387.3|9403.8|9388.8|9403.8|9388.8|9401.3|9386.3|10
1631197940000|2021-09-09 14:32:20|9404.1|9389.1|9408.1|9393.1|9408.1|9393.1|9404.1|9389.1|11
1631197950000|2021-09-09 14:32:30|9410.6|9395.6|9410.8|9395.8|9410.8|9395.8|9410.6|9395.6|10
1631197960000|2021-09-09 14:32:40|9408.4|9393.4|9405.3|9390.3|9408.4|9393.4|9405.3|9390.3|1
1631197970000|2021-09-09 14:32:50|9405|9390|9405.8|9390.8|9405.8|9390.8|9404.8|9389.8|1
1631197980000|2021-09-09 14:33:00|9405.5|9390.5|9404.5|9389.5|9405.5|9390.5|9404.5|9389.5|0
1631197990000|2021-09-09 14:33:10|9404|9389|9403.3|9388.3|9404|9389|9403.3|9388.3|10
1631198000000|2021-09-09 14:33:20|9403.6|9388.6|9403.8|9388.8|9403.8|9388.8|9403.6|9388.6|3
1631198010000|2021-09-09 14:33:30|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|2
1631198040000|2021-09-09 14:34:00|9404.8|9389.8|9405.3|9390.3|9405.3|9390.3|9404.8|9389.8|0
1631198050000|2021-09-09 14:34:10|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|3
1631198060000|2021-09-09 14:34:20|9409.3|9394.3|9409.9|9394.9|9409.9|9394.9|9409.3|9394.3|2
1631198070000|2021-09-09 14:34:30|9410.1|9395.1|9408.3|9393.3|9410.1|9395.1|9408.3|9393.3|6
1631198080000|2021-09-09 14:34:40|9408|9393|9406.8|9391.8|9408|9393|9406.8|9391.8|0
1631198090000|2021-09-09 14:34:50|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|9409.3|9394.3|2
1631198100000|2021-09-09 14:35:00|9408.8|9393.8|9406.8|9391.8|9408.8|9393.8|9406.8|9391.8|10
1631198110000|2021-09-09 14:35:10|9406.3|9391.3|9407.8|9392.8|9407.8|9392.8|9406.3|9391.3|12
1631198120000|2021-09-09 14:35:20|9406.8|9391.8|9401.8|9386.8|9406.8|9391.8|9401.8|9386.8|15
1631198130000|2021-09-09 14:35:30|||||||||1
1631198140000|2021-09-09 14:35:40|9401.5|9386.5|9400.8|9385.8|9401.5|9386.5|9400.8|9385.8|14
1631198150000|2021-09-09 14:35:50|9400.5|9385.5|9400.8|9385.8|9400.8|9385.8|9400.3|9385.3|23
1631198160000|2021-09-09 14:36:00|9400.3|9385.3|9398.8|9383.8|9400.3|9385.3|9398.8|9383.8|2
1631198170000|2021-09-09 14:36:10|9398.6|9383.6|9398.3|9383.3|9398.6|9383.6|9398.3|9383.3|1
1631198180000|2021-09-09 14:36:20|9397.3|9382.3|9396|9381|9398|9383|9396|9381|6
1631198190000|2021-09-09 14:36:30|9394.8|9379.8|9396.3|9381.3|9396.3|9381.3|9394.5|9379.5|15
1631198200000|2021-09-09 14:36:40|9396.8|9381.8|9394.8|9379.8|9396.8|9381.8|9394.8|9379.8|1
1631198210000|2021-09-09 14:36:50|9394.5|9379.5|9394.3|9379.3|9395.3|9380.3|9394.3|9379.3|12
1631198220000|2021-09-09 14:37:00|9394.9|9379.9|9393.3|9378.3|9394.9|9379.9|9393.3|9378.3|14
1631198230000|2021-09-09 14:37:10|9394.3|9379.3|9393.8|9378.8|9394.8|9379.8|9393.8|9378.8|7
1631198240000|2021-09-09 14:37:20|9393.5|9378.5|9392|9377|9393.5|9378.5|9392|9377|13
1631198250000|2021-09-09 14:37:30|9393.5|9378.5|9391.2|9376.2|9393.8|9378.8|9391.2|9376.2|3
1631198260000|2021-09-09 14:37:40|9391|9376|9390.3|9375.3|9391|9376|9390.3|9375.3|2
1631198270000|2021-09-09 14:37:50|9388.4|9373.4|9384.2|9369.2|9388.4|9373.4|9383.7|9368.7|4
1631198280000|2021-09-09 14:38:00|9383.9|9368.9|9385.2|9370.2|9385.2|9370.2|9382.7|9367.7|3
1631198290000|2021-09-09 14:38:10|9385.5|9370.5|9387.2|9372.2|9388.2|9373.2|9385.5|9370.5|1
1631198300000|2021-09-09 14:38:20|9386.9|9371.9|9381.7|9366.7|9386.9|9371.9|9381.7|9366.7|5
1631198310000|2021-09-09 14:38:30|9380.7|9365.7|9380.2|9365.2|9380.7|9365.7|9380.2|9365.2|1
1631198320000|2021-09-09 14:38:40|9382.7|9367.7|9374.7|9359.7|9382.7|9367.7|9373.7|9358.7|32
1631198330000|2021-09-09 14:38:50|9374.1|9359.1|9376.7|9361.7|9376.7|9361.7|9371.7|9356.7|6
1631198340000|2021-09-09 14:39:00|9377.2|9362.2|9376.9|9361.9|9377.2|9362.2|9376.7|9361.7|0
1631198350000|2021-09-09 14:39:10|9376.2|9361.2|9372.9|9357.9|9376.2|9361.2|9372.7|9357.7|8
1631198360000|2021-09-09 14:39:20|9372.3|9357.3|9368.1|9353.1|9372.3|9357.3|9368.1|9353.1|3
1631198370000|2021-09-09 14:39:30|9367.7|9352.7|9368.2|9353.2|9374.9|9359.9|9367.7|9352.7|12
1631198380000|2021-09-09 14:39:40|9367.2|9352.2|9368.2|9353.2|9368.2|9353.2|9366.4|9351.4|5
1631198390000|2021-09-09 14:39:50|9367.6|9352.6|9368.7|9353.7|9368.7|9353.7|9366.7|9351.7|7
1631198400000|2021-09-09 14:40:00|9368.1|9353.1|9367.7|9352.7|9368.2|9353.2|9365.7|9350.7|10
1631198410000|2021-09-09 14:40:10|9365.7|9350.7|9365.2|9350.2|9365.7|9350.7|9365.2|9350.2|5
1631198430000|2021-09-09 14:40:30|||||||||1
1631198440000|2021-09-09 14:40:40|||||||||1
1631198460000|2021-09-09 14:41:00|9365.4|9350.4|9366.2|9351.2|9366.2|9351.2|9365.4|9350.4|3
1631198470000|2021-09-09 14:41:10|9365.7|9350.7|9365.2|9350.2|9365.7|9350.7|9365.2|9350.2|1
1631198480000|2021-09-09 14:41:20|9366|9351|9366.2|9351.2|9366.2|9351.2|9366|9351|3
1631198490000|2021-09-09 14:41:30|9365.9|9350.9|9365.7|9350.7|9365.9|9350.9|9365.7|9350.7|0
1631198500000|2021-09-09 14:41:40|9366.7|9351.7|9368.7|9353.7|9369.2|9354.2|9366.7|9351.7|3
1631198510000|2021-09-09 14:41:50|9367.4|9352.4|9364.2|9349.2|9367.4|9352.4|9364.2|9349.2|22
1631198520000|2021-09-09 14:42:00|9363.7|9348.7|9366.7|9351.7|9367.2|9352.2|9363.7|9348.7|12
1631198530000|2021-09-09 14:42:10|9366.4|9351.4|9364.2|9349.2|9366.4|9351.4|9363.7|9348.7|13
1631198540000|2021-09-09 14:42:20|9367.7|9352.7|9368.4|9353.4|9368.7|9353.7|9367.2|9352.2|3
1631198550000|2021-09-09 14:42:30|9368.7|9353.7|9368.9|9353.9|9369.2|9354.2|9368.7|9353.7|2
1631198560000|2021-09-09 14:42:40|9368.4|9353.4|9374.4|9359.4|9374.7|9359.7|9368.2|9353.2|7
1631198570000|2021-09-09 14:42:50|9374.2|9359.2|9374.4|9359.4|9374.7|9359.7|9371.2|9356.2|5
1631198580000|2021-09-09 14:43:00|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.4|9359.4|1
1631198590000|2021-09-09 14:43:10|9374.2|9359.2|9373.9|9358.9|9374.2|9359.2|9373.7|9358.7|5
1631198600000|2021-09-09 14:43:20|9373.7|9358.7|9373.2|9358.2|9373.7|9358.7|9371.7|9356.7|3
1631198610000|2021-09-09 14:43:30|9373.7|9358.7|9377.4|9362.4|9380.2|9365.2|9373.7|9358.7|5
1631198620000|2021-09-09 14:43:40|9377.6|9362.6|9376.9|9361.9|9378.2|9363.2|9376.4|9361.4|4
1631198630000|2021-09-09 14:43:50|9377.7|9362.7|9377.9|9362.9|9377.9|9362.9|9376.9|9361.9|7
1631198640000|2021-09-09 14:44:00|9376.4|9361.4|9381.2|9366.2|9381.2|9366.2|9376.4|9361.4|21
1631198650000|2021-09-09 14:44:10|9381.4|9366.4|9383.9|9368.9|9383.9|9368.9|9381.2|9366.2|5
1631198660000|2021-09-09 14:44:20|9384.2|9369.2|9377.7|9362.7|9384.2|9369.2|9376.2|9361.2|10
1631198670000|2021-09-09 14:44:30|9377.4|9362.4|9376.2|9361.2|9377.7|9362.7|9375.9|9360.9|6
1631198680000|2021-09-09 14:44:40|9378.7|9363.7|9382.7|9367.7|9383.2|9368.2|9378.7|9363.7|7
1631198690000|2021-09-09 14:44:50|9382.9|9367.9|9382.9|9367.9|9385.2|9370.2|9382.9|9367.9|5
1631198700000|2021-09-09 14:45:00|9382.7|9367.7|9381.2|9366.2|9382.7|9367.7|9380.7|9365.7|1
1631198710000|2021-09-09 14:45:10|9381.7|9366.7|9380.2|9365.2|9382.2|9367.2|9380.2|9365.2|0
1631198720000|2021-09-09 14:45:20|9381.2|9366.2|9382.7|9367.7|9382.7|9367.7|9381.2|9366.2|5
1631198730000|2021-09-09 14:45:30|9382.4|9367.4|9382.2|9367.2|9382.4|9367.4|9382.2|9367.2|1
1631198740000|2021-09-09 14:45:40|9381.7|9366.7|9378.9|9363.9|9381.7|9366.7|9378.9|9363.9|8
1631198750000|2021-09-09 14:45:50|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|0
1631198780000|2021-09-09 14:46:20|9380.2|9365.2|9382.7|9367.7|9382.7|9367.7|9380.2|9365.2|2
1631198790000|2021-09-09 14:46:30|9382.9|9367.9|9383.2|9368.2|9383.2|9368.2|9382.9|9367.9|2
1631198800000|2021-09-09 14:46:40|9384.9|9369.9|9385.2|9370.2|9385.2|9370.2|9384.4|9369.4|8
1631198810000|2021-09-09 14:46:50|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|9384.9|9369.9|0
1631198820000|2021-09-09 14:47:00|9384.3|9369.3|9383.9|9368.9|9384.3|9369.3|9383.9|9368.9|0
1631198830000|2021-09-09 14:47:10|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|2
1631198840000|2021-09-09 14:47:20|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1631198850000|2021-09-09 14:47:30|||||||||1
1631198860000|2021-09-09 14:47:40|9380.3|9365.3|9375.6|9360.6|9380.3|9365.3|9375.6|9360.6|5
1631198870000|2021-09-09 14:47:50|9376.8|9361.8|9378.1|9363.1|9378.1|9363.1|9376.8|9361.8|10
1631198880000|2021-09-09 14:48:00|9377.9|9362.9|9377.6|9362.6|9377.9|9362.9|9377.4|9362.4|0
1631198890000|2021-09-09 14:48:10|9378.1|9363.1|9378.1|9363.1|9378.6|9363.6|9377.6|9362.6|0
1631198900000|2021-09-09 14:48:20|9378.7|9363.7|9383.9|9368.9|9383.9|9368.9|9378.1|9363.1|25
1631198910000|2021-09-09 14:48:30|9384.2|9369.2|9384.6|9369.6|9384.6|9369.6|9384.2|9369.2|4
1631198920000|2021-09-09 14:48:40|9385.2|9370.2|9384.6|9369.6|9385.2|9370.2|9384.6|9369.6|11
1631198930000|2021-09-09 14:48:50|||||||||2
1631198940000|2021-09-09 14:49:00|||||||||7
1631198950000|2021-09-09 14:49:10|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|9384.2|9369.2|4
1631198980000|2021-09-09 14:49:40|||||||||1
1631198990000|2021-09-09 14:49:50|9384.4|9369.4|9379.1|9364.1|9384.4|9369.4|9379.1|9364.1|4
1631199000000|2021-09-09 14:50:00|9378.1|9363.1|9377.9|9362.9|9378.1|9363.1|9377.9|9362.9|0
1631199010000|2021-09-09 14:50:10|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|9377.6|9362.6|0
1631199040000|2021-09-09 14:50:40|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|7
1631199050000|2021-09-09 14:50:50|9383.4|9368.4|9383.6|9368.6|9383.6|9368.6|9382.9|9367.9|5
1631199060000|2021-09-09 14:51:00|9384.1|9369.1|9384.7|9369.7|9384.9|9369.9|9383.6|9368.6|3
1631199070000|2021-09-09 14:51:10|9385.2|9370.2|9384.9|9369.9|9385.4|9370.4|9384.9|9369.9|3
1631199080000|2021-09-09 14:51:20|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|3
1631199100000|2021-09-09 14:51:40|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1631199110000|2021-09-09 14:51:50|||||||||1
1631199120000|2021-09-09 14:52:00|9383.4|9368.4|9384.1|9369.1|9384.1|9369.1|9383.1|9368.1|2
1631199150000|2021-09-09 14:52:30|9384.4|9369.4|9384.9|9369.9|9384.9|9369.9|9384.4|9369.4|3
1631199160000|2021-09-09 14:52:40|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|9385.4|9370.4|0
1631199190000|2021-09-09 14:53:10|9385.2|9370.2|9384.9|9369.9|9385.2|9370.2|9384.9|9369.9|2
1631199200000|2021-09-09 14:53:20|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|4
1631199240000|2021-09-09 14:54:00|9383.9|9368.9|9383.6|9368.6|9383.9|9368.9|9383.6|9368.6|0
1631199260000|2021-09-09 14:54:20|9383.4|9368.4|9381.4|9366.4|9383.4|9368.4|9381.4|9366.4|6
1631199270000|2021-09-09 14:54:30|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|9381.1|9366.1|0
1631199280000|2021-09-09 14:54:40|9378.6|9363.6|9379.9|9364.9|9379.9|9364.9|9378.6|9363.6|2
1631199290000|2021-09-09 14:54:50|9379.1|9364.1|9378.4|9363.4|9379.1|9364.1|9378.1|9363.1|3
1631199300000|2021-09-09 14:55:00|9378.1|9363.1|9375.6|9360.6|9378.1|9363.1|9375.6|9360.6|1
1631199310000|2021-09-09 14:55:10|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|9372.6|9357.6|5
1631199320000|2021-09-09 14:55:20|||||||||1
1631199340000|2021-09-09 14:55:40|9371.9|9356.9|9372.1|9357.1|9372.6|9357.6|9371.9|9356.9|3
1631199350000|2021-09-09 14:55:50|9371.6|9356.6|9377.2|9362.2|9377.2|9362.2|9371.6|9356.6|6
1631199360000|2021-09-09 14:56:00|9377.6|9362.6|9379.1|9364.1|9379.2|9364.2|9377.6|9362.6|2
1631199370000|2021-09-09 14:56:10|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|0
1631199380000|2021-09-09 14:56:20|||||||||2
1631199400000|2021-09-09 14:56:40|9378.4|9363.4|9378.1|9363.1|9378.6|9363.6|9377.4|9362.4|1
1631199410000|2021-09-09 14:56:50|9377.9|9362.9|9377.6|9362.6|9378.1|9363.1|9377.6|9362.6|1
1631199420000|2021-09-09 14:57:00|9377.1|9362.1|9378.1|9363.1|9378.1|9363.1|9377.1|9362.1|1
1631199430000|2021-09-09 14:57:10|9377.4|9362.4|9376.9|9361.9|9377.4|9362.4|9376.9|9361.9|1
1631199440000|2021-09-09 14:57:20|9375.1|9360.1|9373.1|9358.1|9375.1|9360.1|9373.1|9358.1|4
1631199450000|2021-09-09 14:57:30|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|9371.1|9356.1|3
1631199460000|2021-09-09 14:57:40|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|1
1631199470000|2021-09-09 14:57:50|9375.4|9360.4|9375.6|9360.6|9375.6|9360.6|9374.9|9359.9|1
1631199480000|2021-09-09 14:58:00|9375.4|9360.4|9374.1|9359.1|9375.4|9360.4|9374.1|9359.1|0
1631199500000|2021-09-09 14:58:20|9372.1|9357.1|9371.3|9356.3|9372.1|9357.1|9371.3|9356.3|3
1631199510000|2021-09-09 14:58:30|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|9370.6|9355.6|2
1631199520000|2021-09-09 14:58:40|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|10
1631199530000|2021-09-09 14:58:50|9371.1|9356.1|9373.6|9358.6|9373.6|9358.6|9371.1|9356.1|9
1631199540000|2021-09-09 14:59:00|9373.4|9358.4|9372.6|9357.6|9373.4|9358.4|9372.1|9357.1|1
1631199560000|2021-09-09 14:59:20|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|1
1631199570000|2021-09-09 14:59:30|9374.5|9359.5|9375.6|9360.6|9375.6|9360.6|9374.5|9359.5|2
1631199590000|2021-09-09 14:59:50|9376.4|9361.4|9377.1|9362.1|9377.1|9362.1|9376.4|9361.4|2
1631199600000|2021-09-09 15:00:00|9379.1|9364.1|9375.9|9360.9|9379.1|9364.1|9375.6|9360.6|1
1631199610000|2021-09-09 15:00:10|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|9375.6|9360.6|0
1631199620000|2021-09-09 15:00:20|9374.1|9359.1|9374.7|9359.7|9374.7|9359.7|9373.6|9358.6|2
1631199630000|2021-09-09 15:00:30|9375.1|9360.1|9375.4|9360.4|9376.6|9361.6|9375.1|9360.1|0
1631199640000|2021-09-09 15:00:40|9375.1|9360.1|9375.9|9360.9|9376.6|9361.6|9374.1|9359.1|1
1631199650000|2021-09-09 15:00:50|9377.1|9362.1|9377.6|9362.6|9377.6|9362.6|9376.6|9361.6|0
1631199660000|2021-09-09 15:01:00|9378.1|9363.1|9378.9|9363.9|9379.1|9364.1|9378.1|9363.1|0
1631199670000|2021-09-09 15:01:10|9379.1|9364.1|9378.7|9363.7|9379.4|9364.4|9378.4|9363.4|1
1631199680000|2021-09-09 15:01:20|9378.6|9363.6|9377.6|9362.6|9379.6|9364.6|9375.1|9360.1|5
1631199720000|2021-09-09 15:02:00|9376.8|9361.8|9375.9|9360.9|9376.8|9361.8|9375.9|9360.9|1
1631199730000|2021-09-09 15:02:10|9375.4|9360.4|9375.1|9360.1|9375.4|9360.4|9375.1|9360.1|0
1631199740000|2021-09-09 15:02:20|9374.9|9359.9|9374.9|9359.9|9375.1|9360.1|9374.9|9359.9|0
1631199750000|2021-09-09 15:02:30|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|0
1631199770000|2021-09-09 15:02:50|9374.9|9359.9|9375.1|9360.1|9375.1|9360.1|9374.9|9359.9|0
1631199790000|2021-09-09 15:03:10|9374.1|9359.1|9375.1|9360.1|9375.9|9360.9|9374.1|9359.1|11
1631199800000|2021-09-09 15:03:20|||||||||1
1631199810000|2021-09-09 15:03:30|9375.4|9360.4|9375.6|9360.6|9375.6|9360.6|9375.4|9360.4|0
1631199830000|2021-09-09 15:03:50|9378.9|9363.9|9379.6|9364.6|9379.6|9364.6|9378.9|9363.9|2
1631199850000|2021-09-09 15:04:10|9379.4|9364.4|9379.6|9364.6|9379.7|9364.7|9379.4|9364.4|2
1631199870000|2021-09-09 15:04:30|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|9379.1|9364.1|1
1631199900000|2021-09-09 15:05:00|9378.9|9363.9|9378.4|9363.4|9378.9|9363.9|9377.4|9362.4|7
1631199930000|2021-09-09 15:05:30|9379.8|9364.8|9380.6|9365.6|9380.6|9365.6|9379.8|9364.8|1
1631199940000|2021-09-09 15:05:40|||||||||1
1631199950000|2021-09-09 15:05:50|9381.9|9366.9|9381.4|9366.4|9381.9|9366.9|9381.4|9366.4|1
1631199960000|2021-09-09 15:06:00|9381.1|9366.1|9378.9|9363.9|9381.1|9366.1|9378.4|9363.4|4
1631199970000|2021-09-09 15:06:10|9378.4|9363.4|9379.6|9364.6|9379.6|9364.6|9378.4|9363.4|0
1631199980000|2021-09-09 15:06:20|9378.6|9363.6|9377.6|9362.6|9378.6|9363.6|9377.6|9362.6|1
1631199990000|2021-09-09 15:06:30|9377.1|9362.1|9374.4|9359.4|9377.1|9362.1|9374.1|9359.1|0
1631200000000|2021-09-09 15:06:40|9375|9360|9375.6|9360.6|9375.6|9360.6|9375|9360|1
1631200030000|2021-09-09 15:07:10|9375.9|9360.9|9375.6|9360.6|9375.9|9360.9|9375.6|9360.6|4
1631200040000|2021-09-09 15:07:20|||||||||1
1631200050000|2021-09-09 15:07:30|9376.1|9361.1|9376.1|9361.1|9376.4|9361.4|9376.1|9361.1|3
1631200060000|2021-09-09 15:07:40|9375.3|9360.3|9374.1|9359.1|9375.3|9360.3|9374.1|9359.1|1
1631200080000|2021-09-09 15:08:00|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|9373.6|9358.6|1
1631200090000|2021-09-09 15:08:10|9373.9|9358.9|9374.2|9359.2|9374.2|9359.2|9373.6|9358.6|1
1631200110000|2021-09-09 15:08:30|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|0
1631200130000|2021-09-09 15:08:50|||||||||1
1631200140000|2021-09-09 15:09:00|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|2
1631200150000|2021-09-09 15:09:10|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1631200160000|2021-09-09 15:09:20|||||||||1
1631200180000|2021-09-09 15:09:40|9373.7|9358.7|9374.4|9359.4|9374.4|9359.4|9373.6|9358.6|24
1631200210000|2021-09-09 15:10:10|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|2
1631200230000|2021-09-09 15:10:30|9374.1|9359.1|9373.1|9358.1|9374.1|9359.1|9373.1|9358.1|7
1631200260000|2021-09-09 15:11:00|9372.4|9357.4|9373.9|9358.9|9373.9|9358.9|9372.4|9357.4|3
1631200270000|2021-09-09 15:11:10|9374.1|9359.1|9375.3|9360.3|9375.6|9360.6|9374.1|9359.1|1
1631200280000|2021-09-09 15:11:20|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|9375.1|9360.1|7
1631200290000|2021-09-09 15:11:30|9376.2|9361.2|9377.1|9362.1|9377.1|9362.1|9376.2|9361.2|6
1631200300000|2021-09-09 15:11:40|9376.8|9361.8|9377|9362|9377|9362|9376.6|9361.6|11
1631200310000|2021-09-09 15:11:50|9376.7|9361.7|9376.4|9361.4|9376.7|9361.7|9376.4|9361.4|4
1631200320000|2021-09-09 15:12:00|9376.7|9361.7|9377.1|9362.1|9377.1|9362.1|9376.7|9361.7|27
1631200330000|2021-09-09 15:12:10|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|9377.3|9362.3|2
1631200340000|2021-09-09 15:12:20|9376.8|9361.8|9374.4|9359.4|9376.8|9361.8|9374.4|9359.4|5
1631200350000|2021-09-09 15:12:30|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|9374.6|9359.6|2
1631200360000|2021-09-09 15:12:40|9373.6|9358.6|9376.3|9361.3|9376.6|9361.6|9373.6|9358.6|1
1631200370000|2021-09-09 15:12:50|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9376.1|9361.1|0
1631200380000|2021-09-09 15:13:00|9374.6|9359.6|9376.1|9361.1|9376.1|9361.1|9372.6|9357.6|8
1631200390000|2021-09-09 15:13:10|9375.9|9360.9|9376.4|9361.4|9376.4|9361.4|9375.9|9360.9|0
1631200400000|2021-09-09 15:13:20|9376.1|9361.1|9375.9|9360.9|9376.1|9361.1|9375.9|9360.9|0
1631200420000|2021-09-09 15:13:40|9375.4|9360.4|9375.9|9360.9|9375.9|9360.9|9375.4|9360.4|0
1631200430000|2021-09-09 15:13:50|9376.2|9361.2|9376.9|9361.9|9376.9|9361.9|9376.2|9361.2|0
1631200470000|2021-09-09 15:14:30|9377|9362|9376.5|9361.5|9377|9362|9376.5|9361.5|17
1631200480000|2021-09-09 15:14:40|9376.7|9361.7|9374.7|9359.7|9376.7|9361.7|9373.6|9358.6|15
1631200490000|2021-09-09 15:14:50|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|3
1631200500000|2021-09-09 15:15:00|9374.4|9359.4|9374.4|9359.4|9374.7|9359.7|9374.2|9359.2|2
1631200510000|2021-09-09 15:15:10|9373.6|9358.6|9374.1|9359.1|9374.1|9359.1|9373.6|9358.6|6
1631200520000|2021-09-09 15:15:20|9373.9|9358.9|9374.4|9359.4|9374.4|9359.4|9373.9|9358.9|1
1631200550000|2021-09-09 15:15:50|9374.1|9359.1|9374.6|9359.6|9374.9|9359.9|9374.1|9359.1|1
1631200560000|2021-09-09 15:16:00|9374.4|9359.4|9377.4|9362.4|9377.7|9362.7|9374.4|9359.4|2
1631200570000|2021-09-09 15:16:10|||||||||2
1631200600000|2021-09-09 15:16:40|9374.9|9359.9|9373.9|9358.9|9374.9|9359.9|9373.8|9358.8|8
1631200610000|2021-09-09 15:16:50|9373.4|9358.4|9373.7|9358.7|9373.7|9358.7|9373.4|9358.4|2
1631200620000|2021-09-09 15:17:00|9373.9|9358.9|9373.4|9358.4|9373.9|9358.9|9372.9|9357.9|6
1631200640000|2021-09-09 15:17:20|9374|9359|9374.2|9359.2|9374.4|9359.4|9374|9359|5
1631200660000|2021-09-09 15:17:40|9375.2|9360.2|9377.2|9362.2|9377.7|9362.7|9375.2|9360.2|5
1631200670000|2021-09-09 15:17:50|9376.7|9361.7|9377.7|9362.7|9377.7|9362.7|9376.7|9361.7|2
1631200710000|2021-09-09 15:18:30|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|16
1631200730000|2021-09-09 15:18:50|9377.7|9362.7|9377.2|9362.2|9377.7|9362.7|9377.2|9362.2|2
1631200740000|2021-09-09 15:19:00|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|9376.7|9361.7|1
1631200750000|2021-09-09 15:19:10|9376.2|9361.2|9375.9|9360.9|9376.2|9361.2|9375.9|9360.9|1
1631200770000|2021-09-09 15:19:30|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|9375.7|9360.7|0
1631200780000|2021-09-09 15:19:40|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1631200810000|2021-09-09 15:20:10|9374.6|9359.6|9374.7|9359.7|9374.7|9359.7|9373.1|9358.1|11
1631200840000|2021-09-09 15:20:40|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|9374.1|9359.1|0
1631200850000|2021-09-09 15:20:50|9373.7|9358.7|9373.5|9358.5|9373.7|9358.7|9373.2|9358.2|1
1631200860000|2021-09-09 15:21:00|9373.7|9358.7|9373.9|9358.9|9374.2|9359.2|9372.8|9357.8|2
1631200870000|2021-09-09 15:21:10|9372.2|9357.2|9374.5|9359.5|9375.2|9360.2|9372.2|9357.2|3
1631200890000|2021-09-09 15:21:30|9374.7|9359.7|9374.2|9359.2|9374.7|9359.7|9373.4|9358.4|7
1631200900000|2021-09-09 15:21:40|9373.9|9358.9|9373.7|9358.7|9373.9|9358.9|9373.7|9358.7|0
1631200930000|2021-09-09 15:22:10|9374.2|9359.2|9373.7|9358.7|9374.2|9359.2|9373.7|9358.7|1
1631200940000|2021-09-09 15:22:20|9373.2|9358.2|9374|9359|9374|9359|9373.2|9358.2|1
1631200950000|2021-09-09 15:22:30|9374.2|9359.2|9373.9|9358.9|9374.2|9359.2|9373.9|9358.9|1
1631200960000|2021-09-09 15:22:40|9373|9358|9374.5|9359.5|9374.7|9359.7|9373|9358|6
1631200980000|2021-09-09 15:23:00|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1631201010000|2021-09-09 15:23:30|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|9374.9|9359.9|3
1631201020000|2021-09-09 15:23:40|9381.8|9366.8|9382.3|9367.3|9382.3|9367.3|9381.5|9366.5|17
1631201030000|2021-09-09 15:23:50|9379.5|9364.5|9379.7|9364.7|9380|9365|9379.2|9364.2|3
1631201040000|2021-09-09 15:24:00|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|9379.4|9364.4|1
1631201060000|2021-09-09 15:24:20|9380|9365|9381.2|9366.2|9381.2|9366.2|9380|9365|2
1631201070000|2021-09-09 15:24:30|9380.9|9365.9|9380.7|9365.7|9380.9|9365.9|9380.7|9365.7|0
1631201080000|2021-09-09 15:24:40|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|9381.7|9366.7|1
1631201100000|2021-09-09 15:25:00|9381|9366|9381.5|9366.5|9381.5|9366.5|9381|9366|5
1631201110000|2021-09-09 15:25:10|9381.2|9366.2|9381|9366|9381.2|9366.2|9380.2|9365.2|3
1631201130000|2021-09-09 15:25:30|||||||||4
1631201140000|2021-09-09 15:25:40|9379.2|9364.2|9379.7|9364.7|9379.7|9364.7|9379.2|9364.2|2
1631201150000|2021-09-09 15:25:50|||||||||1
1631201170000|2021-09-09 15:26:10|9379.1|9364.1|9378.7|9363.7|9379.1|9364.1|9378.7|9363.7|1
1631201180000|2021-09-09 15:26:20|9378.2|9363.2|9375.2|9360.2|9378.2|9363.2|9372.7|9357.7|3
1631201190000|2021-09-09 15:26:30|9374.7|9359.7|9373.1|9358.1|9374.9|9359.9|9373|9358|23
1631201200000|2021-09-09 15:26:40|9374.1|9359.1|9374.4|9359.4|9374.4|9359.4|9372.6|9357.6|4
1631201210000|2021-09-09 15:26:50|9374.1|9359.1|9373.9|9358.9|9374.1|9359.1|9373.9|9358.9|0
1631201220000|2021-09-09 15:27:00|9371.6|9356.6|9374.1|9359.1|9374.4|9359.4|9371.6|9356.6|4
1631201230000|2021-09-09 15:27:10|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1631201250000|2021-09-09 15:27:30|9373|9358|9372.6|9357.6|9373|9358|9372.6|9357.6|0
1631201260000|2021-09-09 15:27:40|9372.3|9357.3|9373.2|9358.2|9375.4|9360.4|9372.3|9357.3|9
1631201270000|2021-09-09 15:27:50|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1631201280000|2021-09-09 15:28:00|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|2
1631201290000|2021-09-09 15:28:10|9367.6|9352.6|9368.6|9353.6|9368.6|9353.6|9367.6|9352.6|0
1631201300000|2021-09-09 15:28:20|9368.9|9353.9|9375.7|9360.7|9375.7|9360.7|9368.9|9353.9|5
1631201310000|2021-09-09 15:28:30|9375.4|9360.4|9375.7|9360.7|9376.7|9361.7|9375.4|9360.4|4
1631201330000|2021-09-09 15:28:50|9372.9|9357.9|9368.6|9353.6|9372.9|9357.9|9368.6|9353.6|2
1631201340000|2021-09-09 15:29:00|9367.7|9352.7|9365.6|9350.6|9367.7|9352.7|9365.6|9350.6|1
1631201360000|2021-09-09 15:29:20|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|18
1631201370000|2021-09-09 15:29:30|||||||||3
1631201380000|2021-09-09 15:29:40|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|1
1631201390000|2021-09-09 15:29:50|||||||||1
1631201400000|2021-09-09 15:30:00|||||||||5
1631201420000|2021-09-09 15:30:20|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|23
1631201430000|2021-09-09 15:30:30|9364.7|9349.7|9364.3|9349.3|9364.7|9349.7|9363.8|9348.8|6
1631201440000|2021-09-09 15:30:40|9364.6|9349.6|9363.6|9348.6|9364.6|9349.6|9363.6|9348.6|5
1631201460000|2021-09-09 15:31:00|9363.9|9348.9|9364.1|9349.1|9364.1|9349.1|9363.9|9348.9|1
1631201470000|2021-09-09 15:31:10|9364.4|9349.4|9364.8|9349.8|9365.1|9350.1|9364.1|9349.1|1
1631201480000|2021-09-09 15:31:20|9365.2|9350.2|9364.6|9349.6|9365.2|9350.2|9364.6|9349.6|1
1631201520000|2021-09-09 15:32:00|9364|9349|9363.1|9348.1|9364|9349|9363.1|9348.1|2
1631201560000|2021-09-09 15:32:40|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|6
1631201580000|2021-09-09 15:33:00|9362.4|9347.4|9363.9|9348.9|9363.9|9348.9|9361.9|9346.9|17
1631201590000|2021-09-09 15:33:10|9364.2|9349.2|9364.9|9349.9|9364.9|9349.9|9363.9|9348.9|1
1631201600000|2021-09-09 15:33:20|9365.4|9350.4|9367.2|9352.2|9367.2|9352.2|9365.4|9350.4|30
1631201610000|2021-09-09 15:33:30|9366.7|9351.7|9367.2|9352.2|9367.2|9352.2|9366.7|9351.7|1
1631201620000|2021-09-09 15:33:40|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|9367.4|9352.4|0
1631201640000|2021-09-09 15:34:00|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|9367.2|9352.2|0
1631201660000|2021-09-09 15:34:20|9367.7|9352.7|9367.4|9352.4|9367.7|9352.7|9367.4|9352.4|0
1631201670000|2021-09-09 15:34:30|9367.2|9352.2|9366.4|9351.4|9367.2|9352.2|9365.2|9350.2|3
1631201680000|2021-09-09 15:34:40|9366.7|9351.7|9367.9|9352.9|9367.9|9352.9|9366.7|9351.7|0
1631201690000|2021-09-09 15:34:50|9367.6|9352.6|9367.4|9352.4|9367.9|9352.9|9367.4|9352.4|27
1631201700000|2021-09-09 15:35:00|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1631201710000|2021-09-09 15:35:10|9369.4|9354.4|9371.9|9356.9|9371.9|9356.9|9369.4|9354.4|1
1631201720000|2021-09-09 15:35:20|9372.2|9357.2|9369.7|9354.7|9373.4|9358.4|9369.7|9354.7|26
1631201730000|2021-09-09 15:35:30|9370.2|9355.2|9370.7|9355.7|9370.7|9355.7|9370.2|9355.2|0
1631201740000|2021-09-09 15:35:40|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|0
1631201760000|2021-09-09 15:36:00|9370.3|9355.3|9369.4|9354.4|9370.3|9355.3|9369.4|9354.4|3
1631201770000|2021-09-09 15:36:10|9369.2|9354.2|9368.5|9353.5|9369.2|9354.2|9368.5|9353.5|3
1631201780000|2021-09-09 15:36:20|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|1
1631201790000|2021-09-09 15:36:30|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|9368.9|9353.9|0
1631201800000|2021-09-09 15:36:40|9369|9354|9369.2|9354.2|9369.2|9354.2|9369|9354|2
1631201810000|2021-09-09 15:36:50|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|9368.7|9353.7|1
1631201820000|2021-09-09 15:37:00|9368.4|9353.4|9368.2|9353.2|9368.4|9353.4|9368.2|9353.2|0
1631201860000|2021-09-09 15:37:40|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|9368.4|9353.4|0
1631201880000|2021-09-09 15:38:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|0
1631201890000|2021-09-09 15:38:10|9367.7|9352.7|9372.2|9357.2|9372.2|9357.2|9367.7|9352.7|4
1631201900000|2021-09-09 15:38:20|9371.9|9356.9|9370.2|9355.2|9371.9|9356.9|9370.2|9355.2|1
1631201930000|2021-09-09 15:38:50|9369.9|9354.9|9369.7|9354.7|9369.9|9354.9|9369.7|9354.7|0
1631201940000|2021-09-09 15:39:00|9369.2|9354.2|9370.5|9355.5|9370.5|9355.5|9369.2|9354.2|1
1631201950000|2021-09-09 15:39:10|9370.4|9355.4|9369.7|9354.7|9370.4|9355.4|9369.7|9354.7|0
1631201990000|2021-09-09 15:39:50|9370|9355|9370.4|9355.4|9371.4|9356.4|9369.9|9354.9|0
1631202000000|2021-09-09 15:40:00|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|9370.2|9355.2|1
1631202030000|2021-09-09 15:40:30|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|9370.9|9355.9|1
1631202040000|2021-09-09 15:40:40|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|9370.7|9355.7|0
1631202060000|2021-09-09 15:41:00|9368.2|9353.2|9369.1|9354.1|9369.1|9354.1|9368.2|9353.2|2
1631202070000|2021-09-09 15:41:10|9369.6|9354.6|9368.7|9353.7|9369.6|9354.6|9368.7|9353.7|0
1631202120000|2021-09-09 15:42:00|9368.3|9353.3|9367.9|9352.9|9368.3|9353.3|9367.9|9352.9|0
1631202130000|2021-09-09 15:42:10|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|9367.7|9352.7|1
1631202150000|2021-09-09 15:42:30|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|4
1631202160000|2021-09-09 15:42:40|9371|9356|9371.2|9356.2|9371.5|9356.5|9371|9356|1
1631202170000|2021-09-09 15:42:50|9371|9356|9371|9356|9371|9356|9371|9356|1
1631202180000|2021-09-09 15:43:00|9371.3|9356.3|9371.5|9356.5|9371.5|9356.5|9371.3|9356.3|0
1631202200000|2021-09-09 15:43:20|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|9371.2|9356.2|0
1631202210000|2021-09-09 15:43:30|9370.7|9355.7|9371.2|9356.2|9371.2|9356.2|9370.7|9355.7|1
1631202220000|2021-09-09 15:43:40|9370.7|9355.7|9370.4|9355.4|9371.2|9356.2|9369.2|9354.2|0
1631202240000|2021-09-09 15:44:00|9370.2|9355.2|9369.4|9354.4|9370.2|9355.2|9369.4|9354.4|0
1631202260000|2021-09-09 15:44:20|9368.9|9353.9|9368.2|9353.2|9368.9|9353.9|9367.9|9352.9|0
1631202270000|2021-09-09 15:44:30|9368.4|9353.4|9367.9|9352.9|9368.9|9353.9|9367.9|9352.9|1
1631202280000|2021-09-09 15:44:40|9365.5|9350.5|9364.2|9349.2|9366.9|9351.9|9364.2|9349.2|10
1631202290000|2021-09-09 15:44:50|9364.3|9349.3|9363.4|9348.4|9365|9350|9363|9348|14
1631202300000|2021-09-09 15:45:00|9363.2|9348.2|9362.2|9347.2|9363.4|9348.4|9361.7|9346.7|0
1631202310000|2021-09-09 15:45:10|9362.5|9347.5|9363.2|9348.2|9363.2|9348.2|9362.5|9347.5|2
1631202320000|2021-09-09 15:45:20|9362.7|9347.7|9362.7|9347.7|9362.7|9347.7|9362.4|9347.4|0
1631202330000|2021-09-09 15:45:30|9363|9348|9364.7|9349.7|9364.7|9349.7|9363|9348|1
1631202360000|2021-09-09 15:46:00|9364.4|9349.4|9363.2|9348.2|9364.4|9349.4|9363.2|9348.2|1
1631202370000|2021-09-09 15:46:10|9363|9348|9363|9348|9363|9348|9363|9348|1
1631202430000|2021-09-09 15:47:10|9363.3|9348.3|9363.5|9348.5|9363.5|9348.5|9363.3|9348.3|7
1631202450000|2021-09-09 15:47:30|9363|9348|9361.2|9346.2|9363|9348|9361.2|9346.2|0
1631202460000|2021-09-09 15:47:40|9361|9346|9364.5|9349.5|9364.5|9349.5|9361|9346|3
1631202480000|2021-09-09 15:48:00|9363|9348|9362|9347|9363|9348|9361|9346|1
1631202490000|2021-09-09 15:48:10|9361|9346|9361|9346|9361|9346|9361|9346|3
1631202510000|2021-09-09 15:48:30|9360.8|9345.8|9361|9346|9361|9346|9360|9345|11
1631202520000|2021-09-09 15:48:40|||||||||2
1631202530000|2021-09-09 15:48:50|9360|9345|9359|9344|9360|9345|9358.5|9343.5|5
1631202540000|2021-09-09 15:49:00|9358.4|9343.4|9357|9342|9358.4|9343.4|9355.7|9340.7|5
1631202550000|2021-09-09 15:49:10|9356.2|9341.2|9355.7|9340.7|9356.2|9341.2|9355.7|9340.7|0
1631202570000|2021-09-09 15:49:30|||||||||3
1631202600000|2021-09-09 15:50:00|9355.4|9340.4|9355|9340|9355.4|9340.4|9354.5|9339.5|10
1631202610000|2021-09-09 15:50:10|9354.7|9339.7|9353.7|9338.7|9354.7|9339.7|9353.7|9338.7|5
1631202630000|2021-09-09 15:50:30|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|0
1631202650000|2021-09-09 15:50:50|9353.2|9338.2|9353|9338|9353.2|9338.2|9353|9338|0
1631202660000|2021-09-09 15:51:00|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|1
1631202670000|2021-09-09 15:51:10|9351|9336|9350.5|9335.5|9351|9336|9350.5|9335.5|1
1631202710000|2021-09-09 15:51:50|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|9351.5|9336.5|5
1631202720000|2021-09-09 15:52:00|9354.5|9339.5|9356.3|9341.3|9356.3|9341.3|9353.7|9338.7|10
1631202730000|2021-09-09 15:52:10|9356.5|9341.5|9356.8|9341.8|9356.8|9341.8|9356.5|9341.5|1
1631202740000|2021-09-09 15:52:20|9360.3|9345.3|9359.8|9344.8|9360.3|9345.3|9359.7|9344.7|3
1631202750000|2021-09-09 15:52:30|9359.3|9344.3|9359.5|9344.5|9359.5|9344.5|9359.3|9344.3|8
1631202760000|2021-09-09 15:52:40|9359.2|9344.2|9359.5|9344.5|9359.5|9344.5|9359|9344|0
1631202770000|2021-09-09 15:52:50|9358.9|9343.9|9358.5|9343.5|9358.9|9343.9|9358.5|9343.5|1
1631202780000|2021-09-09 15:53:00|9358|9343|9358.4|9343.4|9360|9345|9358|9343|2
1631202790000|2021-09-09 15:53:10|9357.8|9342.8|9355.5|9340.5|9357.8|9342.8|9355|9340|1
1631202860000|2021-09-09 15:54:20|9354|9339|9352.2|9337.2|9354|9339|9352.2|9337.2|1
1631202870000|2021-09-09 15:54:30|9352|9337|9352|9337|9352|9337|9352|9337|0
1631202880000|2021-09-09 15:54:40|||||||||3
1631202890000|2021-09-09 15:54:50|9353.2|9338.2|9355|9340|9355|9340|9353.2|9338.2|5
1631202900000|2021-09-09 15:55:00|9355.5|9340.5|9356|9341|9356|9341|9355.5|9340.5|0
1631202920000|2021-09-09 15:55:20|9355.1|9340.1|9355.3|9340.3|9355.3|9340.3|9354.5|9339.5|1
1631202930000|2021-09-09 15:55:30|9355.5|9340.5|9355.8|9340.8|9355.8|9340.8|9355.5|9340.5|2
1631202940000|2021-09-09 15:55:40|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|0
1631202970000|2021-09-09 15:56:10|||||||||2
1631203010000|2021-09-09 15:56:50|9356.4|9341.4|9357|9342|9357|9342|9356.4|9341.4|0
1631203020000|2021-09-09 15:57:00|9356.5|9341.5|9355.5|9340.5|9356.5|9341.5|9355.5|9340.5|1
1631203040000|2021-09-09 15:57:20|||||||||1
1631203060000|2021-09-09 15:57:40|9355.3|9340.3|9355|9340|9355.3|9340.3|9355|9340|2
1631203090000|2021-09-09 15:58:10|9356|9341|9366|9351|9366|9351|9356|9341|5
1631203100000|2021-09-09 15:58:20|9367|9352|9367.5|9352.5|9367.5|9352.5|9367|9352|0
1631203110000|2021-09-09 15:58:30|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|2
1631203120000|2021-09-09 15:58:40|9368|9353|9368|9353|9368|9353|9368|9353|0
1631203150000|2021-09-09 15:59:10|||||||||3
1631203170000|2021-09-09 15:59:30|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|9367.8|9352.8|0
1631203180000|2021-09-09 15:59:40|9369.8|9354.8|9369.8|9354.8|9369.8|9354.8|9369.5|9354.5|16
1631203190000|2021-09-09 15:59:50|||||||||1
1631203200000|2021-09-09 16:00:00|||||||||3
1631203210000|2021-09-09 16:00:10|9369.3|9354.3|9367.3|9352.3|9369.3|9354.3|9367.3|9352.3|3
1631203230000|2021-09-09 16:00:30|9362.8|9347.8|9361.3|9346.3|9364.3|9349.3|9361.3|9346.3|3
1631203240000|2021-09-09 16:00:40|9360.8|9345.8|9361.3|9346.3|9361.3|9346.3|9360.8|9345.8|2
1631203260000|2021-09-09 16:01:00|9360.8|9345.8|9359.8|9344.8|9360.8|9345.8|9358.8|9343.8|1
1631203280000|2021-09-09 16:01:20|9359.9|9344.9|9360.1|9345.1|9360.1|9345.1|9359.9|9344.9|0
1631203290000|2021-09-09 16:01:30|||||||||5
1631203310000|2021-09-09 16:01:50|9360.8|9345.8|9361.1|9346.1|9361.1|9346.1|9360.8|9345.8|5
1631203320000|2021-09-09 16:02:00|9360.8|9345.8|9360.3|9345.3|9360.8|9345.8|9360.1|9345.1|0
1631203330000|2021-09-09 16:02:10|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|9360.1|9345.1|0
1631203340000|2021-09-09 16:02:20|9358.6|9343.6|9359.1|9344.1|9359.1|9344.1|9358.3|9343.3|1
1631203350000|2021-09-09 16:02:30|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9357.6|9342.6|6
1631203360000|2021-09-09 16:02:40|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1631203380000|2021-09-09 16:03:00|9357.7|9342.7|9357.1|9342.1|9357.7|9342.7|9356.6|9341.6|3
1631203390000|2021-09-09 16:03:10|9357.6|9342.6|9357.3|9342.3|9357.6|9342.6|9357.3|9342.3|0
1631203400000|2021-09-09 16:03:20|9357.1|9342.1|9356.8|9341.8|9357.1|9342.1|9355.4|9340.4|1
1631203410000|2021-09-09 16:03:30|9356.6|9341.6|9354.1|9339.1|9356.6|9341.6|9353.6|9338.6|2
1631203420000|2021-09-09 16:03:40|9354.6|9339.6|9354.8|9339.8|9355.6|9340.6|9354.6|9339.6|5
1631203430000|2021-09-09 16:03:50|9354.9|9339.9|9354.6|9339.6|9355.1|9340.1|9354.6|9339.6|2
1631203470000|2021-09-09 16:04:30|||||||||2
1631203490000|2021-09-09 16:04:50|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|3
1631203500000|2021-09-09 16:05:00|9352.1|9337.1|9349.9|9334.9|9352.1|9337.1|9349.1|9334.1|4
1631203510000|2021-09-09 16:05:10|9350.1|9335.1|9348.6|9333.6|9350.1|9335.1|9348.6|9333.6|5
1631203520000|2021-09-09 16:05:20|9350.1|9335.1|9350.1|9335.1|9350.4|9335.4|9350.1|9335.1|3
1631203540000|2021-09-09 16:05:40|||||||||1
1631203550000|2021-09-09 16:05:50|||||||||1
1631203580000|2021-09-09 16:06:20|9349.6|9334.6|9349.4|9334.4|9350.1|9335.1|9348.8|9333.8|10
1631203600000|2021-09-09 16:06:40|||||||||3
1631203620000|2021-09-09 16:07:00|||||||||1
1631203630000|2021-09-09 16:07:10|9349.1|9334.1|9344.8|9329.8|9349.1|9334.1|9344.8|9329.8|19
1631203640000|2021-09-09 16:07:20|9345.1|9330.1|9346.4|9331.4|9346.4|9331.4|9344.1|9329.1|4
1631203650000|2021-09-09 16:07:30|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|14
1631203660000|2021-09-09 16:07:40|||||||||2
1631203670000|2021-09-09 16:07:50|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|1
1631203680000|2021-09-09 16:08:00|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.1|9329.1|0
1631203690000|2021-09-09 16:08:10|9344.1|9329.1|9343.9|9328.9|9344.1|9329.1|9343.9|9328.9|3
1631203700000|2021-09-09 16:08:20|9342.1|9327.1|9339.4|9324.4|9342.1|9327.1|9339.4|9324.4|9
1631203710000|2021-09-09 16:08:30|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|2
1631203720000|2021-09-09 16:08:40|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|0
1631203730000|2021-09-09 16:08:50|||||||||2
1631203740000|2021-09-09 16:09:00|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|7
1631203750000|2021-09-09 16:09:10|9337.9|9322.9|9338.1|9323.1|9338.1|9323.1|9337.1|9322.1|13
1631203760000|2021-09-09 16:09:20|9337.5|9322.5|9336.9|9321.9|9337.5|9322.5|9336.9|9321.9|2
1631203770000|2021-09-09 16:09:30|9336.4|9321.4|9336.2|9321.2|9336.4|9321.4|9336.2|9321.2|2
1631203780000|2021-09-09 16:09:40|9336.5|9321.5|9339|9324|9339|9324|9336.5|9321.5|9
1631203790000|2021-09-09 16:09:50|9339.7|9324.7|9339.3|9324.3|9339.7|9324.7|9339.3|9324.3|69
1631203800000|2021-09-09 16:10:00|9339.5|9324.5|9338.7|9323.7|9339.5|9324.5|9338.2|9323.2|3
1631203810000|2021-09-09 16:10:10|9339|9324|9339.2|9324.2|9339.2|9324.2|9339|9324|1
1631203820000|2021-09-09 16:10:20|||||||||1
1631203830000|2021-09-09 16:10:30|||||||||1
1631203850000|2021-09-09 16:10:50|||||||||2
1631203870000|2021-09-09 16:11:10|9338.7|9323.7|9337|9322|9338.7|9323.7|9337|9322|7
1631203880000|2021-09-09 16:11:20|||||||||3
1631203890000|2021-09-09 16:11:30|9337.3|9322.3|9338.3|9323.3|9338.3|9323.3|9337.3|9322.3|2
1631203900000|2021-09-09 16:11:40|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|0
1631203910000|2021-09-09 16:11:50|||||||||1
1631203920000|2021-09-09 16:12:00|9339.1|9324.1|9342.2|9327.2|9342.2|9327.2|9339.1|9324.1|7
1631203930000|2021-09-09 16:12:10|9342|9327|9342|9327|9342|9327|9342|9327|5
1631203950000|2021-09-09 16:12:30|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1631203960000|2021-09-09 16:12:40|||||||||1
1631203980000|2021-09-09 16:13:00|9341.9|9326.9|9341.2|9326.2|9341.9|9326.9|9341.2|9326.2|1
1631204000000|2021-09-09 16:13:20|||||||||3
1631204010000|2021-09-09 16:13:30|9341.4|9326.4|9341.8|9326.8|9341.8|9326.8|9341.4|9326.4|8
1631204020000|2021-09-09 16:13:40|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1631204030000|2021-09-09 16:13:50|||||||||1
1631204040000|2021-09-09 16:14:00|9341.2|9326.2|9342.3|9327.3|9342.3|9327.3|9341.2|9326.2|4
1631204050000|2021-09-09 16:14:10|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|10
1631204070000|2021-09-09 16:14:30|9343.3|9328.3|9344.2|9329.2|9344.2|9329.2|9343.3|9328.3|2
1631204080000|2021-09-09 16:14:40|9346|9331|9346|9331|9346|9331|9346|9331|1
1631204090000|2021-09-09 16:14:50|9349.2|9334.2|9349.7|9334.7|9349.7|9334.7|9349.2|9334.2|18
1631204100000|2021-09-09 16:15:00|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9347.4|9332.4|8
1631204110000|2021-09-09 16:15:10|9349.4|9334.4|9347.8|9332.8|9349.7|9334.7|9347.8|9332.8|7
1631204120000|2021-09-09 16:15:20|9349.2|9334.2|9349.2|9334.2|9349.7|9334.7|9347.2|9332.2|2
1631204130000|2021-09-09 16:15:30|9349.7|9334.7|9349.2|9334.2|9349.7|9334.7|9347.7|9332.7|3
1631204140000|2021-09-09 16:15:40|9347.7|9332.7|9349.2|9334.2|9349.2|9334.2|9347.7|9332.7|4
1631204150000|2021-09-09 16:15:50|9349.4|9334.4|9349.7|9334.7|9349.7|9334.7|9349.4|9334.4|1
1631204180000|2021-09-09 16:16:20|9350|9335|9350.2|9335.2|9350.2|9335.2|9350|9335|0
1631204190000|2021-09-09 16:16:30|9350.8|9335.8|9352.7|9337.7|9352.7|9337.7|9350.8|9335.8|3
1631204200000|2021-09-09 16:16:40|9353.9|9338.9|9354.7|9339.7|9354.7|9339.7|9353.9|9338.9|1
1631204210000|2021-09-09 16:16:50|9354.9|9339.9|9353.7|9338.7|9354.9|9339.9|9353.7|9338.7|0
1631204220000|2021-09-09 16:17:00|9352.3|9337.3|9352.7|9337.7|9352.7|9337.7|9347.2|9332.2|24
1631204230000|2021-09-09 16:17:10|9353|9338|9353.2|9338.2|9353.2|9338.2|9353|9338|4
1631204250000|2021-09-09 16:17:30|||||||||2
1631204260000|2021-09-09 16:17:40|9352.6|9337.6|9351.2|9336.2|9352.6|9337.6|9351.2|9336.2|1
1631204270000|2021-09-09 16:17:50|9350.8|9335.8|9350.2|9335.2|9350.8|9335.8|9350.2|9335.2|1
1631204290000|2021-09-09 16:18:10|9349.6|9334.6|9351.2|9336.2|9351.2|9336.2|9349.6|9334.6|3
1631204310000|2021-09-09 16:18:30|9350.7|9335.7|9350.4|9335.4|9350.7|9335.7|9350.4|9335.4|1
1631204320000|2021-09-09 16:18:40|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|4
1631204330000|2021-09-09 16:18:50|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|9350.7|9335.7|2
1631204340000|2021-09-09 16:19:00|9350.9|9335.9|9351.2|9336.2|9351.2|9336.2|9350.9|9335.9|1
1631204350000|2021-09-09 16:19:10|9351|9336|9351|9336|9351|9336|9351|9336|0
1631204360000|2021-09-09 16:19:20|9351.3|9336.3|9351.7|9336.7|9351.7|9336.7|9351.3|9336.3|0
1631204370000|2021-09-09 16:19:30|||||||||1
1631204380000|2021-09-09 16:19:40|||||||||1
1631204400000|2021-09-09 16:20:00|9351.4|9336.4|9351.2|9336.2|9351.4|9336.4|9351.2|9336.2|2
1631204410000|2021-09-09 16:20:10|||||||||1
1631204430000|2021-09-09 16:20:30|||||||||1
1631204440000|2021-09-09 16:20:40|9351.5|9336.5|9354|9339|9354|9339|9351.5|9336.5|3
1631204450000|2021-09-09 16:20:50|||||||||1
1631204460000|2021-09-09 16:21:00|9355|9340|9354|9339|9355|9340|9354|9339|3
1631204470000|2021-09-09 16:21:10|9353.7|9338.7|9350.5|9335.5|9354|9339|9350.5|9335.5|6
1631204500000|2021-09-09 16:21:40|||||||||2
1631204520000|2021-09-09 16:22:00|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9343.4|9328.4|6
1631204530000|2021-09-09 16:22:10|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|1
1631204540000|2021-09-09 16:22:20|9348.2|9333.2|9347.2|9332.2|9348.2|9333.2|9347.2|9332.2|3
1631204580000|2021-09-09 16:23:00|9346.9|9331.9|9346.7|9331.7|9346.9|9331.9|9346.7|9331.7|1
1631204590000|2021-09-09 16:23:10|||||||||2
1631204630000|2021-09-09 16:23:50|||||||||2
1631204640000|2021-09-09 16:24:00|9346.4|9331.4|9346.2|9331.2|9346.4|9331.4|9346.2|9331.2|1
1631204660000|2021-09-09 16:24:20|||||||||1
1631204670000|2021-09-09 16:24:30|||||||||2
1631204680000|2021-09-09 16:24:40|||||||||5
1631204700000|2021-09-09 16:25:00|9348.2|9333.2|9352.2|9337.2|9352.2|9337.2|9348.2|9333.2|10
1631204710000|2021-09-09 16:25:10|9351.7|9336.7|9351.7|9336.7|9352.2|9337.2|9351.7|9336.7|2
1631204720000|2021-09-09 16:25:20|||||||||2
1631204750000|2021-09-09 16:25:50|||||||||1
1631204760000|2021-09-09 16:26:00|9348.7|9333.7|9349.2|9334.2|9349.2|9334.2|9348.7|9333.7|5
1631204770000|2021-09-09 16:26:10|9348.9|9333.9|9348.7|9333.7|9348.9|9333.9|9348.7|9333.7|1
1631204790000|2021-09-09 16:26:30|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|0
1631204800000|2021-09-09 16:26:40|||||||||1
1631204810000|2021-09-09 16:26:50|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|9348.3|9333.3|4
1631204860000|2021-09-09 16:27:40|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|3
1631204870000|2021-09-09 16:27:50|9344.8|9329.8|9345.1|9330.1|9345.1|9330.1|9344.8|9329.8|0
1631204880000|2021-09-09 16:28:00|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9344.8|9329.8|3
1631204890000|2021-09-09 16:28:10|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|1
1631204900000|2021-09-09 16:28:20|9347.3|9332.3|9347.1|9332.1|9347.3|9332.3|9346.8|9331.8|9
1631204910000|2021-09-09 16:28:30|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|9347.3|9332.3|0
1631204930000|2021-09-09 16:28:50|9347.1|9332.1|9346.3|9331.3|9347.3|9332.3|9346.3|9331.3|3
1631204940000|2021-09-09 16:29:00|9346|9331|9345.8|9330.8|9346|9331|9345.8|9330.8|0
1631204950000|2021-09-09 16:29:10|9347.3|9332.3|9349.8|9334.8|9349.8|9334.8|9347.3|9332.3|4
1631204960000|2021-09-09 16:29:20|9350.1|9335.1|9350.3|9335.3|9350.3|9335.3|9350.1|9335.1|0
1631204970000|2021-09-09 16:29:30|9350.6|9335.6|9350.8|9335.8|9350.8|9335.8|9350.6|9335.6|2
1631204990000|2021-09-09 16:29:50|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|2
1631205000000|2021-09-09 16:30:00|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|0
1631205010000|2021-09-09 16:30:10|9351.5|9336.5|9350.7|9335.7|9351.5|9336.5|9350.7|9335.7|12
1631205020000|2021-09-09 16:30:20|9351|9336|9351.2|9336.2|9351.2|9336.2|9351|9336|0
1631205040000|2021-09-09 16:30:40|9351|9336|9350.7|9335.7|9351.2|9336.2|9350.7|9335.7|1
1631205050000|2021-09-09 16:30:50|9350.4|9335.4|9350.7|9335.7|9350.7|9335.7|9350.2|9335.2|2
1631205110000|2021-09-09 16:31:50|9354.3|9339.3|9357.2|9342.2|9357.5|9342.5|9354.3|9339.3|47
1631205130000|2021-09-09 16:32:10|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|2
1631205140000|2021-09-09 16:32:20|9356.6|9341.6|9356.3|9341.3|9356.6|9341.6|9356.3|9341.3|1
1631205170000|2021-09-09 16:32:50|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|9355.8|9340.8|3
1631205180000|2021-09-09 16:33:00|9354.3|9339.3|9353|9338|9354.3|9339.3|9352.8|9337.8|2
1631205190000|2021-09-09 16:33:10|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|2
1631205200000|2021-09-09 16:33:20|9349.7|9334.7|9349.4|9334.4|9349.7|9334.7|9349.4|9334.4|1
1631205210000|2021-09-09 16:33:30|9349.2|9334.2|9349.4|9334.4|9349.4|9334.4|9349.2|9334.2|2
1631205220000|2021-09-09 16:33:40|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|9349.6|9334.6|0
1631205230000|2021-09-09 16:33:50|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|0
1631205240000|2021-09-09 16:34:00|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|1
1631205250000|2021-09-09 16:34:10|9350.6|9335.6|9351.1|9336.1|9351.1|9336.1|9350.6|9335.6|0
1631205260000|2021-09-09 16:34:20|||||||||2
1631205270000|2021-09-09 16:34:30|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|1
1631205300000|2021-09-09 16:35:00|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1631205310000|2021-09-09 16:35:10|||||||||2
1631205320000|2021-09-09 16:35:20|||||||||1
1631205330000|2021-09-09 16:35:30|9353.8|9338.8|9351.1|9336.1|9353.8|9338.8|9350.8|9335.8|1
1631205340000|2021-09-09 16:35:40|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631205350000|2021-09-09 16:35:50|9349.6|9334.6|9345.6|9330.6|9349.9|9334.9|9345.6|9330.6|5
1631205360000|2021-09-09 16:36:00|9349.1|9334.1|9349.9|9334.9|9349.9|9334.9|9349.1|9334.1|3
1631205380000|2021-09-09 16:36:20|||||||||1
1631205390000|2021-09-09 16:36:30|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|1
1631205400000|2021-09-09 16:36:40|||||||||1
1631205410000|2021-09-09 16:36:50|9350.4|9335.4|9350.4|9335.4|9350.9|9335.9|9350.4|9335.4|1
1631205430000|2021-09-09 16:37:10|||||||||2
1631205440000|2021-09-09 16:37:20|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|3
1631205450000|2021-09-09 16:37:30|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|10
1631205460000|2021-09-09 16:37:40|||||||||2
1631205480000|2021-09-09 16:38:00|9354.1|9339.1|9355.4|9340.4|9355.4|9340.4|9354.1|9339.1|1
1631205490000|2021-09-09 16:38:10|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|5
1631205500000|2021-09-09 16:38:20|9357|9342|9357|9342|9357|9342|9357|9342|2
1631205530000|2021-09-09 16:38:50|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|9357.5|9342.5|4
1631205540000|2021-09-09 16:39:00|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|1
1631205550000|2021-09-09 16:39:10|9357.5|9342.5|9356.7|9341.7|9357.5|9342.5|9356.7|9341.7|0
1631205560000|2021-09-09 16:39:20|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|9352.7|9337.7|7
1631205580000|2021-09-09 16:39:40|||||||||2
1631205590000|2021-09-09 16:39:50|9352.1|9337.1|9351.7|9336.7|9352.1|9337.1|9351.7|9336.7|0
1631205600000|2021-09-09 16:40:00|9350.5|9335.5|9350|9335|9350.5|9335.5|9349.7|9334.7|1
1631205610000|2021-09-09 16:40:10|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|3
1631205620000|2021-09-09 16:40:20|9350|9335|9349.2|9334.2|9350|9335|9349|9334|3
1631205630000|2021-09-09 16:40:30|9349.3|9334.3|9349|9334|9349.5|9334.5|9349|9334|0
1631205640000|2021-09-09 16:40:40|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.2|9334.2|2
1631205650000|2021-09-09 16:40:50|9349|9334|9349.5|9334.5|9349.5|9334.5|9349|9334|0
1631205670000|2021-09-09 16:41:10|||||||||1
1631205700000|2021-09-09 16:41:40|9349.2|9334.2|9349.5|9334.5|9349.5|9334.5|9349.2|9334.2|0
1631205710000|2021-09-09 16:41:50|9349.3|9334.3|9349|9334|9351|9336|9348.7|9333.7|7
1631205720000|2021-09-09 16:42:00|9348.5|9333.5|9346.5|9331.5|9349|9334|9346.5|9331.5|1
1631205740000|2021-09-09 16:42:20|9348|9333|9348|9333|9348|9333|9348|9333|1
1631205760000|2021-09-09 16:42:40|9348.2|9333.2|9348.5|9333.5|9348.5|9333.5|9348.2|9333.2|1
1631205770000|2021-09-09 16:42:50|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|0
1631205780000|2021-09-09 16:43:00|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|0
1631205790000|2021-09-09 16:43:10|9349|9334|9349|9334|9349|9334|9349|9334|2
1631205800000|2021-09-09 16:43:20|9349.2|9334.2|9349.7|9334.7|9349.7|9334.7|9349.2|9334.2|3
1631205820000|2021-09-09 16:43:40|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|9349.5|9334.5|2
1631205840000|2021-09-09 16:44:00|9349.8|9334.8|9350|9335|9350|9335|9349.8|9334.8|0
1631205850000|2021-09-09 16:44:10|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|2
1631205860000|2021-09-09 16:44:20|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|1
1631205890000|2021-09-09 16:44:50|||||||||1
1631205900000|2021-09-09 16:45:00|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|0
1631205910000|2021-09-09 16:45:10|9349|9334|9347.2|9332.2|9349|9334|9347.2|9332.2|1
1631205920000|2021-09-09 16:45:20|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|2
1631205940000|2021-09-09 16:45:40|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|7
1631205960000|2021-09-09 16:46:00|9348.7|9333.7|9349.7|9334.7|9349.7|9334.7|9348.7|9333.7|1
1631205970000|2021-09-09 16:46:10|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|9349.2|9334.2|2
1631205980000|2021-09-09 16:46:20|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|2
1631205990000|2021-09-09 16:46:30|9349.4|9334.4|9349.2|9334.2|9349.4|9334.4|9349.2|9334.2|0
1631206000000|2021-09-09 16:46:40|9349.7|9334.7|9348.7|9333.7|9349.7|9334.7|9348.7|9333.7|3
1631206010000|2021-09-09 16:46:50|9348.2|9333.2|9348.3|9333.3|9349.7|9334.7|9348.2|9333.2|4
1631206020000|2021-09-09 16:47:00|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|1
1631206030000|2021-09-09 16:47:10|9349.3|9334.3|9349.7|9334.7|9349.7|9334.7|9349.3|9334.3|2
1631206070000|2021-09-09 16:47:50|||||||||3
1631206080000|2021-09-09 16:48:00|||||||||2
1631206120000|2021-09-09 16:48:40|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|4
1631206130000|2021-09-09 16:48:50|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|1
1631206140000|2021-09-09 16:49:00|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|1
1631206150000|2021-09-09 16:49:10|||||||||1
1631206160000|2021-09-09 16:49:20|||||||||1
1631206180000|2021-09-09 16:49:40|9348.7|9333.7|9347.2|9332.2|9348.7|9333.7|9346.2|9331.2|4
1631206200000|2021-09-09 16:50:00|9346.9|9331.9|9346.8|9331.8|9346.9|9331.9|9346.2|9331.2|3
1631206210000|2021-09-09 16:50:10|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|3
1631206240000|2021-09-09 16:50:40|9349.7|9334.7|9349.2|9334.2|9349.7|9334.7|9349.2|9334.2|24
1631206250000|2021-09-09 16:50:50|9348.7|9333.7|9345.5|9330.5|9348.7|9333.7|9345.2|9330.2|6
1631206260000|2021-09-09 16:51:00|9345.8|9330.8|9347.2|9332.2|9347.2|9332.2|9345.8|9330.8|6
1631206300000|2021-09-09 16:51:40|||||||||2
1631206320000|2021-09-09 16:52:00|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|7
1631206340000|2021-09-09 16:52:20|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|5
1631206350000|2021-09-09 16:52:30|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1631206390000|2021-09-09 16:53:10|||||||||2
1631206410000|2021-09-09 16:53:30|9347|9332|9348.2|9333.2|9348.2|9333.2|9346.7|9331.7|2
1631206420000|2021-09-09 16:53:40|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|1
1631206430000|2021-09-09 16:53:50|||||||||2
1631206440000|2021-09-09 16:54:00|9348.4|9333.4|9348.2|9333.2|9348.4|9333.4|9348.2|9333.2|2
1631206450000|2021-09-09 16:54:10|9348|9333|9348|9333|9348|9333|9348|9333|0
1631206480000|2021-09-09 16:54:40|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|9348.2|9333.2|3
1631206500000|2021-09-09 16:55:00|9348.5|9333.5|9348.7|9333.7|9348.7|9333.7|9348.5|9333.5|1
1631206510000|2021-09-09 16:55:10|9345.9|9330.9|9347.2|9332.2|9347.2|9332.2|9345.7|9330.7|3
1631206520000|2021-09-09 16:55:20|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|2
1631206530000|2021-09-09 16:55:30|||||||||1
1631206540000|2021-09-09 16:55:40|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|1
1631206550000|2021-09-09 16:55:50|9345.5|9330.5|9347.2|9332.2|9347.2|9332.2|9345.5|9330.5|5
1631206560000|2021-09-09 16:56:00|9347|9332|9347|9332|9347|9332|9347|9332|2
1631206570000|2021-09-09 16:56:10|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|21
1631206580000|2021-09-09 16:56:20|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1631206590000|2021-09-09 16:56:30|9347.4|9332.4|9347.6|9332.6|9347.6|9332.6|9347.4|9332.4|0
1631206620000|2021-09-09 16:57:00|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|1
1631206630000|2021-09-09 16:57:10|9346.7|9331.7|9347.6|9332.6|9347.6|9332.6|9346.7|9331.7|1
1631206640000|2021-09-09 16:57:20|9346.7|9331.7|9347.1|9332.1|9347.1|9332.1|9346.4|9331.4|1
1631206660000|2021-09-09 16:57:40|||||||||2
1631206680000|2021-09-09 16:58:00|9346.1|9331.1|9345.4|9330.4|9346.1|9331.1|9345.4|9330.4|3
1631206690000|2021-09-09 16:58:10|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1631206700000|2021-09-09 16:58:20|9344.6|9329.6|9345.9|9330.9|9345.9|9330.9|9344.6|9329.6|2
1631206710000|2021-09-09 16:58:30|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1631206720000|2021-09-09 16:58:40|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|1
1631206740000|2021-09-09 16:59:00|9343.7|9328.7|9343.6|9328.6|9343.7|9328.7|9343.6|9328.6|1
1631206750000|2021-09-09 16:59:10|||||||||2
1631206760000|2021-09-09 16:59:20|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|1
1631206780000|2021-09-09 16:59:40|9342.6|9327.6|9342.1|9327.1|9342.6|9327.6|9341.6|9326.6|28
1631206790000|2021-09-09 16:59:50|9341.8|9326.8|9336.6|9321.6|9341.9|9326.9|9336.6|9321.6|16
1631206800000|2021-09-09 17:00:00|9336.9|9321.9|9338.6|9323.6|9338.6|9323.6|9336.9|9321.9|11
1631206820000|2021-09-09 17:00:20|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|2
1631206840000|2021-09-09 17:00:40|||||||||7
1631206850000|2021-09-09 17:00:50|9337.6|9322.6|9336.1|9321.1|9337.6|9322.6|9336.1|9321.1|1
1631206860000|2021-09-09 17:01:00|9336.3|9321.3|9340.3|9325.3|9340.3|9325.3|9336.3|9321.3|5
1631206870000|2021-09-09 17:01:10|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|1
1631206880000|2021-09-09 17:01:20|9339|9324|9339.7|9324.7|9339.7|9324.7|9339|9324|7
1631206890000|2021-09-09 17:01:30|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|1
1631206920000|2021-09-09 17:02:00|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|2
1631206950000|2021-09-09 17:02:30|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1631206960000|2021-09-09 17:02:40|9340.4|9325.4|9340.6|9325.6|9340.6|9325.6|9340.4|9325.4|0
1631206970000|2021-09-09 17:02:50|9341|9326|9341.1|9326.1|9341.6|9326.6|9341|9326|1
1631206980000|2021-09-09 17:03:00|9339.9|9324.9|9338.6|9323.6|9339.9|9324.9|9338.6|9323.6|2
1631206990000|2021-09-09 17:03:10|||||||||1
1631207020000|2021-09-09 17:03:40|||||||||1
1631207030000|2021-09-09 17:03:50|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|1
1631207040000|2021-09-09 17:04:00|9338.8|9323.8|9336.6|9321.6|9338.8|9323.8|9336.6|9321.6|4
1631207060000|2021-09-09 17:04:20|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|9336.4|9321.4|1
1631207080000|2021-09-09 17:04:40|9336.7|9321.7|9338|9323|9338|9323|9336.7|9321.7|6
1631207090000|2021-09-09 17:04:50|9337.4|9322.4|9337.1|9322.1|9337.4|9322.4|9337.1|9322.1|2
1631207100000|2021-09-09 17:05:00|9336.6|9321.6|9335.6|9320.6|9336.6|9321.6|9335.6|9320.6|1
1631207110000|2021-09-09 17:05:10|9334.8|9319.8|9330.6|9315.6|9334.8|9319.8|9330.6|9315.6|9
1631207120000|2021-09-09 17:05:20|9330.1|9315.1|9328.6|9313.6|9330.1|9315.1|9328.1|9313.1|30
1631207130000|2021-09-09 17:05:30|9329.1|9314.1|9328.8|9313.8|9329.1|9314.1|9328.8|9313.8|12
1631207150000|2021-09-09 17:05:50|9326|9311|9325.2|9310.2|9326.5|9311.5|9325|9310|44
1631207160000|2021-09-09 17:06:00|9324.9|9309.9|9324.5|9309.5|9324.9|9309.9|9324.5|9309.5|54
1631207170000|2021-09-09 17:06:10|9324.7|9309.7|9324.3|9309.3|9325|9310|9324.2|9309.2|10
1631207180000|2021-09-09 17:06:20|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|2
1631207230000|2021-09-09 17:07:10|9325|9310|9325|9310|9325|9310|9325|9310|1
1631207240000|2021-09-09 17:07:20|||||||||1
1631207250000|2021-09-09 17:07:30|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|7
1631207260000|2021-09-09 17:07:40|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|8
1631207280000|2021-09-09 17:08:00|9332|9317|9331|9316|9332|9317|9331|9316|0
1631207290000|2021-09-09 17:08:10|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|5
1631207320000|2021-09-09 17:08:40|9329.9|9314.9|9327.3|9312.3|9329.9|9314.9|9327.3|9312.3|5
1631207330000|2021-09-09 17:08:50|||||||||1
1631207340000|2021-09-09 17:09:00|9327|9312|9327|9312|9327|9312|9327|9312|0
1631207350000|2021-09-09 17:09:10|9327.3|9312.3|9331.1|9316.1|9331.9|9316.9|9327.3|9312.3|2
1631207360000|2021-09-09 17:09:20|9330.8|9315.8|9329.5|9314.5|9330.8|9315.8|9329.5|9314.5|0
1631207370000|2021-09-09 17:09:30|9329.3|9314.3|9330.2|9315.2|9330.2|9315.2|9329.3|9314.3|4
1631207390000|2021-09-09 17:09:50|9329.7|9314.7|9330.2|9315.2|9330.2|9315.2|9329.7|9314.7|1
1631207400000|2021-09-09 17:10:00|9330|9315|9327.9|9312.9|9330|9315|9327.9|9312.9|2
1631207410000|2021-09-09 17:10:10|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|9327.7|9312.7|0
1631207420000|2021-09-09 17:10:20|||||||||1
1631207430000|2021-09-09 17:10:30|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|9327.9|9312.9|0
1631207450000|2021-09-09 17:10:50|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|1
1631207460000|2021-09-09 17:11:00|9329.2|9314.2|9327.4|9312.4|9329.2|9314.2|9327.4|9312.4|0
1631207490000|2021-09-09 17:11:30|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|0
1631207510000|2021-09-09 17:11:50|||||||||1
1631207550000|2021-09-09 17:12:30|9327.6|9312.6|9327.4|9312.4|9328.4|9313.4|9327.4|9312.4|8
1631207560000|2021-09-09 17:12:40|9327.7|9312.7|9327.9|9312.9|9327.9|9312.9|9327.7|9312.7|0
1631207580000|2021-09-09 17:13:00|9326.7|9311.7|9326.4|9311.4|9326.7|9311.7|9326.4|9311.4|0
1631207590000|2021-09-09 17:13:10|9326.2|9311.2|9326.9|9311.9|9326.9|9311.9|9325.2|9310.2|7
1631207640000|2021-09-09 17:14:00|9326.7|9311.7|9325.7|9310.7|9326.9|9311.9|9325.7|9310.7|3
1631207680000|2021-09-09 17:14:40|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|0
1631207690000|2021-09-09 17:14:50|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|1
1631207700000|2021-09-09 17:15:00|9326.7|9311.7|9327.2|9312.2|9327.2|9312.2|9326.7|9311.7|0
1631207760000|2021-09-09 17:16:00|9330.7|9315.7|9328.9|9313.9|9330.7|9315.7|9328.9|9313.9|6
1631207780000|2021-09-09 17:16:20|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|9329.7|9314.7|1
1631207800000|2021-09-09 17:16:40|9330.4|9315.4|9332.2|9317.2|9332.2|9317.2|9330.4|9315.4|18
1631207820000|2021-09-09 17:17:00|9331.9|9316.9|9329.4|9314.4|9331.9|9316.9|9329.4|9314.4|2
1631207840000|2021-09-09 17:17:20|9329.2|9314.2|9328.5|9313.5|9329.2|9314.2|9327.4|9312.4|10
1631207850000|2021-09-09 17:17:30|9328.9|9313.9|9330.7|9315.7|9331.2|9316.2|9328.9|9313.9|4
1631207860000|2021-09-09 17:17:40|9328.8|9313.8|9328.5|9313.5|9328.8|9313.8|9328.5|9313.5|4
1631207880000|2021-09-09 17:18:00|9328.3|9313.3|9328.1|9313.1|9328.3|9313.3|9328.1|9313.1|2
1631207890000|2021-09-09 17:18:10|9328.3|9313.3|9334.5|9319.5|9334.5|9319.5|9328.3|9313.3|12
1631207910000|2021-09-09 17:18:30|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|0
1631207920000|2021-09-09 17:18:40|9336.4|9321.4|9337.2|9322.2|9337.2|9322.2|9336.3|9321.3|17
1631207930000|2021-09-09 17:18:50|9337.5|9322.5|9333.2|9318.2|9337.5|9322.5|9333.2|9318.2|8
1631207940000|2021-09-09 17:19:00|9333|9318|9332.2|9317.2|9333|9318|9332.2|9317.2|0
1631207960000|2021-09-09 17:19:20|9331.2|9316.2|9329.5|9314.5|9331.2|9316.2|9329.5|9314.5|2
1631207990000|2021-09-09 17:19:50|||||||||1
1631208000000|2021-09-09 17:20:00|9329.7|9314.7|9328.8|9313.8|9329.7|9314.7|9328.8|9313.8|1
1631208010000|2021-09-09 17:20:10|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|9328.2|9313.2|0
1631208020000|2021-09-09 17:20:20|9328.1|9313.1|9328.3|9313.3|9328.3|9313.3|9328.1|9313.1|0
1631208050000|2021-09-09 17:20:50|||||||||1
1631208060000|2021-09-09 17:21:00|9328.5|9313.5|9328.8|9313.8|9328.8|9313.8|9326.4|9311.4|9
1631208100000|2021-09-09 17:21:40|9329.4|9314.4|9329.8|9314.8|9329.8|9314.8|9329.4|9314.4|3
1631208140000|2021-09-09 17:22:20|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|2
1631208160000|2021-09-09 17:22:40|||||||||2
1631208170000|2021-09-09 17:22:50|||||||||1
1631208180000|2021-09-09 17:23:00|9330.1|9315.1|9329.8|9314.8|9330.1|9315.1|9329.8|9314.8|3
1631208190000|2021-09-09 17:23:10|9328.9|9313.9|9327.3|9312.3|9328.9|9313.9|9327.3|9312.3|15
1631208210000|2021-09-09 17:23:30|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|9327.5|9312.5|1
1631208220000|2021-09-09 17:23:40|9327.7|9312.7|9326.2|9311.2|9327.7|9312.7|9326.2|9311.2|3
1631208230000|2021-09-09 17:23:50|9325.7|9310.7|9325.7|9310.7|9326.7|9311.7|9325.7|9310.7|2
1631208240000|2021-09-09 17:24:00|9325.9|9310.9|9325.2|9310.2|9325.9|9310.9|9325|9310|16
1631208250000|2021-09-09 17:24:10|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|3
1631208260000|2021-09-09 17:24:20|9316.7|9301.7|9307.7|9292.7|9316.7|9301.7|9307.7|9292.7|84
1631208280000|2021-09-09 17:24:40|9308|9293|9308.7|9293.7|9308.7|9293.7|9308|9293|2
1631208290000|2021-09-09 17:24:50|9308.5|9293.5|9309|9294|9309|9294|9308.5|9293.5|3
1631208300000|2021-09-09 17:25:00|9309.6|9294.6|9309|9294|9309.6|9294.6|9309|9294|1
1631208310000|2021-09-09 17:25:10|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|0
1631208330000|2021-09-09 17:25:30|9309|9294|9307.2|9292.2|9309|9294|9307.2|9292.2|1
1631208340000|2021-09-09 17:25:40|9306.9|9291.9|9306.7|9291.7|9306.9|9291.9|9306.7|9291.7|43
1631208350000|2021-09-09 17:25:50|9306.9|9291.9|9306.7|9291.7|9306.9|9291.9|9306.7|9291.7|4
1631208360000|2021-09-09 17:26:00|||||||||16
1631208370000|2021-09-09 17:26:10|||||||||2
1631208380000|2021-09-09 17:26:20|||||||||2
1631208390000|2021-09-09 17:26:30|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|4
1631208400000|2021-09-09 17:26:40|9307.7|9292.7|9308.9|9293.9|9308.9|9293.9|9307.7|9292.7|19
1631208410000|2021-09-09 17:26:50|9308.7|9293.7|9308.2|9293.2|9308.7|9293.7|9308.2|9293.2|0
1631208420000|2021-09-09 17:27:00|9307.7|9292.7|9307.2|9292.2|9307.7|9292.7|9307.2|9292.2|2
1631208430000|2021-09-09 17:27:10|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.2|9293.2|2
1631208440000|2021-09-09 17:27:20|9308.4|9293.4|9308.2|9293.2|9308.4|9293.4|9308.2|9293.2|0
1631208480000|2021-09-09 17:28:00|||||||||1
1631208520000|2021-09-09 17:28:40|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|2
1631208530000|2021-09-09 17:28:50|9307|9292|9307|9292|9307|9292|9307|9292|10
1631208540000|2021-09-09 17:29:00|9307.5|9292.5|9311.9|9296.9|9313.3|9298.3|9307.3|9292.3|20
1631208550000|2021-09-09 17:29:10|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1631208570000|2021-09-09 17:29:30|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631208610000|2021-09-09 17:30:10|||||||||1
1631208620000|2021-09-09 17:30:20|||||||||1
1631208630000|2021-09-09 17:30:30|||||||||3
1631208640000|2021-09-09 17:30:40|9309|9294|9308.8|9293.8|9309|9294|9308.8|9293.8|3
1631208660000|2021-09-09 17:31:00|9308.5|9293.5|9307.5|9292.5|9308.5|9293.5|9307.5|9292.5|3
1631208670000|2021-09-09 17:31:10|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1631208680000|2021-09-09 17:31:20|9306.7|9291.7|9309|9294|9309.2|9294.2|9306.7|9291.7|8
1631208690000|2021-09-09 17:31:30|9309.2|9294.2|9308.7|9293.7|9309.2|9294.2|9308.7|9293.7|0
1631208720000|2021-09-09 17:32:00|9309|9294|9307.2|9292.2|9309|9294|9307.2|9292.2|2
1631208730000|2021-09-09 17:32:10|||||||||6
1631208740000|2021-09-09 17:32:20|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|4
1631208750000|2021-09-09 17:32:30|9309.2|9294.2|9309.7|9294.7|9309.7|9294.7|9309.2|9294.2|0
1631208780000|2021-09-09 17:33:00|9309.5|9294.5|9310.3|9295.3|9310.3|9295.3|9308.7|9293.7|5
1631208800000|2021-09-09 17:33:20|9311.1|9296.1|9310.6|9295.6|9311.1|9296.1|9310.6|9295.6|1
1631208810000|2021-09-09 17:33:30|9310|9295|9309.8|9294.8|9310.2|9295.2|9309|9294|2
1631208830000|2021-09-09 17:33:50|9309.5|9294.5|9309.5|9294.5|9309.8|9294.8|9309.5|9294.5|1
1631208840000|2021-09-09 17:34:00|9309.1|9294.1|9309|9294|9309.1|9294.1|9309|9294|4
1631208850000|2021-09-09 17:34:10|9307.9|9292.9|9307.2|9292.2|9307.9|9292.9|9307.2|9292.2|4
1631208870000|2021-09-09 17:34:30|||||||||3
1631208880000|2021-09-09 17:34:40|9306.7|9291.7|9306.4|9291.4|9306.7|9291.7|9306.4|9291.4|5
1631208890000|2021-09-09 17:34:50|9301.9|9286.9|9298.9|9283.9|9301.9|9286.9|9298.9|9283.9|29
1631208900000|2021-09-09 17:35:00|9298.6|9283.6|9299.4|9284.4|9299.4|9284.4|9297.9|9282.9|14
1631208910000|2021-09-09 17:35:10|9299.6|9284.6|9294.6|9279.6|9299.6|9284.6|9294.4|9279.4|22
1631208920000|2021-09-09 17:35:20|9294.9|9279.9|9295.9|9280.9|9295.9|9280.9|9294.9|9279.9|10
1631208930000|2021-09-09 17:35:30|9295.6|9280.6|9294.9|9279.9|9295.9|9280.9|9294.9|9279.9|15
1631208940000|2021-09-09 17:35:40|9295.9|9280.9|9296.9|9281.9|9296.9|9281.9|9295.9|9280.9|6
1631208960000|2021-09-09 17:36:00|9297.4|9282.4|9297.4|9282.4|9297.9|9282.9|9297.4|9282.4|6
1631208970000|2021-09-09 17:36:10|9297.1|9282.1|9295.9|9280.9|9297.1|9282.1|9295.9|9280.9|2
1631208980000|2021-09-09 17:36:20|9295.6|9280.6|9296.4|9281.4|9296.4|9281.4|9295.6|9280.6|6
1631208990000|2021-09-09 17:36:30|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|9295.6|9280.6|4
1631209000000|2021-09-09 17:36:40|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|7
1631209020000|2021-09-09 17:37:00|9295.6|9280.6|9296.1|9281.1|9296.1|9281.1|9295.1|9280.1|1
1631209030000|2021-09-09 17:37:10|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|0
1631209040000|2021-09-09 17:37:20|9296.9|9281.9|9298.6|9283.6|9298.6|9283.6|9296.6|9281.6|5
1631209050000|2021-09-09 17:37:30|9298.4|9283.4|9299.1|9284.1|9299.6|9284.6|9298.4|9283.4|2
1631209060000|2021-09-09 17:37:40|9298.6|9283.6|9299.1|9284.1|9299.1|9284.1|9298.6|9283.6|0
1631209070000|2021-09-09 17:37:50|||||||||1
1631209080000|2021-09-09 17:38:00|9300.6|9285.6|9302.1|9287.1|9302.1|9287.1|9300.6|9285.6|5
1631209090000|2021-09-09 17:38:10|9303.9|9288.9|9306.4|9291.4|9306.4|9291.4|9303.9|9288.9|18
1631209100000|2021-09-09 17:38:20|9306.9|9291.9|9306.4|9291.4|9306.9|9291.9|9306.4|9291.4|0
1631209110000|2021-09-09 17:38:30|9306.1|9291.1|9307.4|9292.4|9307.4|9292.4|9306.1|9291.1|15
1631209120000|2021-09-09 17:38:40|9306.8|9291.8|9305.6|9290.6|9306.9|9291.9|9305.6|9290.6|1
1631209140000|2021-09-09 17:39:00|||||||||2
1631209150000|2021-09-09 17:39:10|9305.9|9290.9|9303.1|9288.1|9306.4|9291.4|9303.1|9288.1|4
1631209160000|2021-09-09 17:39:20|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|1
1631209170000|2021-09-09 17:39:30|9303.4|9288.4|9302.9|9287.9|9303.4|9288.4|9302.9|9287.9|4
1631209190000|2021-09-09 17:39:50|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|4
1631209200000|2021-09-09 17:40:00|9303.1|9288.1|9303.1|9288.1|9303.9|9288.9|9302.9|9287.9|2
1631209210000|2021-09-09 17:40:10|9303.9|9288.9|9306.4|9291.4|9306.4|9291.4|9303.9|9288.9|7
1631209220000|2021-09-09 17:40:20|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9302.9|9287.9|2
1631209230000|2021-09-09 17:40:30|9305.9|9290.9|9304.9|9289.9|9305.9|9290.9|9304.9|9289.9|4
1631209240000|2021-09-09 17:40:40|9304.3|9289.3|9304.4|9289.4|9304.4|9289.4|9304.1|9289.1|1
1631209250000|2021-09-09 17:40:50|9304.1|9289.1|9303.9|9288.9|9304.4|9289.4|9303.4|9288.4|1
1631209260000|2021-09-09 17:41:00|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.1|9289.1|0
1631209270000|2021-09-09 17:41:10|9304.6|9289.6|9304.4|9289.4|9304.6|9289.6|9304.4|9289.4|1
1631209280000|2021-09-09 17:41:20|9304.1|9289.1|9304.4|9289.4|9304.4|9289.4|9303.9|9288.9|0
1631209290000|2021-09-09 17:41:30|9306.9|9291.9|9308|9293|9308|9293|9306.9|9291.9|9
1631209300000|2021-09-09 17:41:40|9308.9|9293.9|9309.9|9294.9|9309.9|9294.9|9308.9|9293.9|7
1631209310000|2021-09-09 17:41:50|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.1|9294.1|0
1631209320000|2021-09-09 17:42:00|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|6
1631209330000|2021-09-09 17:42:10|9306.4|9291.4|9308.9|9293.9|9308.9|9293.9|9306.4|9291.4|7
1631209340000|2021-09-09 17:42:20|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|8
1631209350000|2021-09-09 17:42:30|||||||||3
1631209360000|2021-09-09 17:42:40|||||||||1
1631209370000|2021-09-09 17:42:50|9310.4|9295.4|9310.9|9295.9|9311.6|9296.6|9310.4|9295.4|11
1631209380000|2021-09-09 17:43:00|9309.9|9294.9|9309.4|9294.4|9310.6|9295.6|9307.4|9292.4|5
1631209390000|2021-09-09 17:43:10|9310.9|9295.9|9309.7|9294.7|9311.4|9296.4|9308.9|9293.9|32
1631209400000|2021-09-09 17:43:20|9309.6|9294.6|9308.4|9293.4|9309.6|9294.6|9308.4|9293.4|1
1631209410000|2021-09-09 17:43:30|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|0
1631209420000|2021-09-09 17:43:40|||||||||1
1631209430000|2021-09-09 17:43:50|9306.2|9291.2|9309.9|9294.9|9309.9|9294.9|9306.2|9291.2|4
1631209440000|2021-09-09 17:44:00|9309.4|9294.4|9302.9|9287.9|9309.9|9294.9|9302.6|9287.6|4
1631209450000|2021-09-09 17:44:10|9302.6|9287.6|9304.9|9289.9|9306.4|9291.4|9302.1|9287.1|6
1631209460000|2021-09-09 17:44:20|9305.2|9290.2|9304.4|9289.4|9305.4|9290.4|9304.4|9289.4|0
1631209470000|2021-09-09 17:44:30|9304.7|9289.7|9304.9|9289.9|9305.4|9290.4|9304.7|9289.7|7
1631209480000|2021-09-09 17:44:40|9304.1|9289.1|9303.4|9288.4|9304.1|9289.1|9303.4|9288.4|0
1631209490000|2021-09-09 17:44:50|9303.1|9288.1|9302.9|9287.9|9303.1|9288.1|9302.9|9287.9|0
1631209500000|2021-09-09 17:45:00|9302.1|9287.1|9301.6|9286.6|9302.1|9287.1|9301.4|9286.4|0
1631209510000|2021-09-09 17:45:10|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|15
1631209520000|2021-09-09 17:45:20|9305.4|9290.4|9302.9|9287.9|9305.4|9290.4|9302.9|9287.9|0
1631209530000|2021-09-09 17:45:30|9302.4|9287.4|9304.3|9289.3|9304.3|9289.3|9301.9|9286.9|1
1631209540000|2021-09-09 17:45:40|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|1
1631209570000|2021-09-09 17:46:10|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|1
1631209580000|2021-09-09 17:46:20|9308.9|9293.9|9309.4|9294.4|9310.4|9295.4|9308.9|9293.9|0
1631209590000|2021-09-09 17:46:30|9308.4|9293.4|9306.4|9291.4|9308.4|9293.4|9306.2|9291.2|0
1631209600000|2021-09-09 17:46:40|9305.4|9290.4|9303.9|9288.9|9305.4|9290.4|9303.9|9288.9|1
1631209610000|2021-09-09 17:46:50|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1631209620000|2021-09-09 17:47:00|9303.9|9288.9|9304.9|9289.9|9304.9|9289.9|9303.4|9288.4|3
1631209630000|2021-09-09 17:47:10|9305.4|9290.4|9306.2|9291.2|9306.2|9291.2|9304.9|9289.9|2
1631209640000|2021-09-09 17:47:20|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|1
1631209650000|2021-09-09 17:47:30|9308.9|9293.9|9307.9|9292.9|9308.9|9293.9|9307.7|9292.7|4
1631209660000|2021-09-09 17:47:40|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|2
1631209670000|2021-09-09 17:47:50|9306.1|9291.1|9306.4|9291.4|9306.4|9291.4|9306.1|9291.1|1
1631209680000|2021-09-09 17:48:00|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9305.9|9290.9|1
1631209690000|2021-09-09 17:48:10|9308.4|9293.4|9306.9|9291.9|9308.4|9293.4|9305.9|9290.9|3
1631209700000|2021-09-09 17:48:20|9307.5|9292.5|9306.9|9291.9|9307.9|9292.9|9306.4|9291.4|2
1631209710000|2021-09-09 17:48:30|9307|9292|9309.2|9294.2|9309.2|9294.2|9307|9292|5
1631209720000|2021-09-09 17:48:40|9309.4|9294.4|9310.4|9295.4|9311.1|9296.1|9309.4|9294.4|10
1631209730000|2021-09-09 17:48:50|9311|9296|9310.1|9295.1|9311|9296|9309.9|9294.9|6
1631209740000|2021-09-09 17:49:00|9309.9|9294.9|9310|9295|9310|9295|9306.4|9291.4|37
1631209750000|2021-09-09 17:49:10|9308.6|9293.6|9308.4|9293.4|9308.6|9293.6|9308.4|9293.4|0
1631209760000|2021-09-09 17:49:20|9307.6|9292.6|9306.9|9291.9|9307.6|9292.6|9306.6|9291.6|3
1631209770000|2021-09-09 17:49:30|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1631209780000|2021-09-09 17:49:40|9307.4|9292.4|9306.9|9291.9|9307.4|9292.4|9306.9|9291.9|1
1631209790000|2021-09-09 17:49:50|||||||||1
1631209800000|2021-09-09 17:50:00|9306.4|9291.4|9304.9|9289.9|9306.4|9291.4|9304.9|9289.9|4
1631209810000|2021-09-09 17:50:10|||||||||2
1631209820000|2021-09-09 17:50:20|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|1
1631209830000|2021-09-09 17:50:30|9302.9|9287.9|9303.4|9288.4|9303.4|9288.4|9302.9|9287.9|2
1631209850000|2021-09-09 17:50:50|||||||||1
1631209860000|2021-09-09 17:51:00|9302.1|9287.1|9303.4|9288.4|9303.4|9288.4|9302.1|9287.1|2
1631209870000|2021-09-09 17:51:10|9302.9|9287.9|9303.9|9288.9|9303.9|9288.9|9302.9|9287.9|0
1631209880000|2021-09-09 17:51:20|||||||||1
1631209900000|2021-09-09 17:51:40|9304.4|9289.4|9305.9|9290.9|9305.9|9290.9|9304.4|9289.4|10
1631209910000|2021-09-09 17:51:50|9305.6|9290.6|9305.9|9290.9|9305.9|9290.9|9304.4|9289.4|1
1631209920000|2021-09-09 17:52:00|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9304.4|9289.4|3
1631209930000|2021-09-09 17:52:10|9305.9|9290.9|9305.4|9290.4|9305.9|9290.9|9304.9|9289.9|0
1631209940000|2021-09-09 17:52:20|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|1
1631209950000|2021-09-09 17:52:30|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.4|9290.4|1
1631209960000|2021-09-09 17:52:40|||||||||1
1631209980000|2021-09-09 17:53:00|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|1
1631210010000|2021-09-09 17:53:30|||||||||1
1631210030000|2021-09-09 17:53:50|9307.1|9292.1|9307.9|9292.9|9307.9|9292.9|9307.1|9292.1|4
1631210040000|2021-09-09 17:54:00|9307.4|9292.4|9306.7|9291.7|9307.4|9292.4|9305.9|9290.9|1
1631210050000|2021-09-09 17:54:10|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|1
1631210070000|2021-09-09 17:54:30|9306.6|9291.6|9306.9|9291.9|9306.9|9291.9|9306.4|9291.4|2
1631210080000|2021-09-09 17:54:40|9307.2|9292.2|9305.9|9290.9|9307.4|9292.4|9305.4|9290.4|1
1631210090000|2021-09-09 17:54:50|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|0
1631210100000|2021-09-09 17:55:00|9305.8|9290.8|9310.4|9295.4|9310.4|9295.4|9305.8|9290.8|6
1631210110000|2021-09-09 17:55:10|9310.1|9295.1|9309.9|9294.9|9310.1|9295.1|9309.9|9294.9|1
1631210120000|2021-09-09 17:55:20|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|0
1631210130000|2021-09-09 17:55:30|||||||||2
1631210160000|2021-09-09 17:56:00|9309.2|9294.2|9307.9|9292.9|9309.2|9294.2|9307.4|9292.4|1
1631210170000|2021-09-09 17:56:10|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|2
1631210180000|2021-09-09 17:56:20|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|2
1631210190000|2021-09-09 17:56:30|9310.7|9295.7|9309.9|9294.9|9310.9|9295.9|9309.9|9294.9|4
1631210200000|2021-09-09 17:56:40|9310.5|9295.5|9309.9|9294.9|9310.5|9295.5|9309.9|9294.9|15
1631210220000|2021-09-09 17:57:00|9309.1|9294.1|9305.9|9290.9|9309.1|9294.1|9304.9|9289.9|6
1631210230000|2021-09-09 17:57:10|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|1
1631210240000|2021-09-09 17:57:20|9307.5|9292.5|9305.4|9290.4|9308.2|9293.2|9305.2|9290.2|1
1631210250000|2021-09-09 17:57:30|9304.8|9289.8|9304.9|9289.9|9304.9|9289.9|9304.4|9289.4|0
1631210260000|2021-09-09 17:57:40|||||||||1
1631210290000|2021-09-09 17:58:10|9305.3|9290.3|9305.9|9290.9|9305.9|9290.9|9305.3|9290.3|1
1631210310000|2021-09-09 17:58:30|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|1
1631210330000|2021-09-09 17:58:50|9306.7|9291.7|9306.9|9291.9|9306.9|9291.9|9306.7|9291.7|2
1631210350000|2021-09-09 17:59:10|||||||||1
1631210370000|2021-09-09 17:59:30|9308.9|9293.9|9310.4|9295.4|9310.9|9295.9|9308.9|9293.9|9
1631210390000|2021-09-09 17:59:50|9309.9|9294.9|9310.1|9295.1|9310.4|9295.4|9309.9|9294.9|2
1631210400000|2021-09-09 18:00:00|9309.9|9294.9|9306.9|9291.9|9309.9|9294.9|9306.4|9291.4|20
1631210410000|2021-09-09 18:00:10|9307.4|9292.4|9309.4|9294.4|9309.4|9294.4|9307.4|9292.4|2
1631210420000|2021-09-09 18:00:20|9309.1|9294.1|9308.9|9293.9|9309.1|9294.1|9308.9|9293.9|0
1631210430000|2021-09-09 18:00:30|||||||||1
1631210440000|2021-09-09 18:00:40|||||||||1
1631210450000|2021-09-09 18:00:50|9308.3|9293.3|9311|9296|9312.2|9297.2|9307.7|9292.7|40
1631210460000|2021-09-09 18:01:00|9311.4|9296.4|9310.9|9295.9|9313.9|9298.9|9310.9|9295.9|4
1631210480000|2021-09-09 18:01:20|9310.3|9295.3|9309.4|9294.4|9310.3|9295.3|9309.4|9294.4|1
1631210490000|2021-09-09 18:01:30|||||||||2
1631210500000|2021-09-09 18:01:40|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|2
1631210510000|2021-09-09 18:01:50|9307.9|9292.9|9307.4|9292.4|9307.9|9292.9|9306.4|9291.4|2
1631210520000|2021-09-09 18:02:00|9307.1|9292.1|9306.9|9291.9|9307.1|9292.1|9306.9|9291.9|1
1631210530000|2021-09-09 18:02:10|||||||||2
1631210540000|2021-09-09 18:02:20|||||||||1
1631210550000|2021-09-09 18:02:30|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|2
1631210560000|2021-09-09 18:02:40|9308.1|9293.1|9311.8|9296.8|9316.3|9301.3|9308.1|9293.1|15
1631210570000|2021-09-09 18:02:50|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9311.3|9296.3|12
1631210580000|2021-09-09 18:03:00|9313.6|9298.6|9321.3|9306.3|9321.6|9306.6|9313.1|9298.1|5
1631210590000|2021-09-09 18:03:10|9321.1|9306.1|9320.8|9305.8|9321.6|9306.6|9320.6|9305.6|2
1631210600000|2021-09-09 18:03:20|9320.6|9305.6|9313.3|9298.3|9320.6|9305.6|9313.3|9298.3|5
1631210610000|2021-09-09 18:03:30|9312.8|9297.8|9310.8|9295.8|9312.8|9297.8|9310.6|9295.6|14
1631210620000|2021-09-09 18:03:40|9311.8|9296.8|9313.3|9298.3|9314.3|9299.3|9311.8|9296.8|2
1631210630000|2021-09-09 18:03:50|9313.8|9298.8|9314.3|9299.3|9314.8|9299.8|9313.8|9298.8|1
1631210640000|2021-09-09 18:04:00|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1631210650000|2021-09-09 18:04:10|9310.3|9295.3|9310.8|9295.8|9311.8|9296.8|9310.3|9295.3|5
1631210660000|2021-09-09 18:04:20|9311.1|9296.1|9311.8|9296.8|9312.5|9297.5|9309.8|9294.8|4
1631210670000|2021-09-09 18:04:30|9312.1|9297.1|9312.8|9297.8|9312.8|9297.8|9312|9297|2
1631210680000|2021-09-09 18:04:40|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|4
1631210690000|2021-09-09 18:04:50|9313.6|9298.6|9313.8|9298.8|9313.8|9298.8|9313.6|9298.6|1
1631210700000|2021-09-09 18:05:00|||||||||1
1631210710000|2021-09-09 18:05:10|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|2
1631210720000|2021-09-09 18:05:20|9313.6|9298.6|9313.3|9298.3|9313.6|9298.6|9312.8|9297.8|3
1631210730000|2021-09-09 18:05:30|9310|9295|9309.8|9294.8|9310|9295|9309.8|9294.8|3
1631210740000|2021-09-09 18:05:40|9310.3|9295.3|9309.8|9294.8|9310.3|9295.3|9309.8|9294.8|2
1631210750000|2021-09-09 18:05:50|9310.1|9295.1|9310.8|9295.8|9310.8|9295.8|9310.1|9295.1|3
1631210760000|2021-09-09 18:06:00|9310.3|9295.3|9310.8|9295.8|9310.8|9295.8|9310.3|9295.3|4
1631210770000|2021-09-09 18:06:10|9311.9|9296.9|9311.6|9296.6|9313.3|9298.3|9311.3|9296.3|19
1631210780000|2021-09-09 18:06:20|9311.8|9296.8|9312.1|9297.1|9312.1|9297.1|9311.5|9296.5|28
1631210790000|2021-09-09 18:06:30|9312.3|9297.3|9309.8|9294.8|9312.3|9297.3|9309.8|9294.8|6
1631210800000|2021-09-09 18:06:40|9310.1|9295.1|9311.8|9296.8|9311.8|9296.8|9310.1|9295.1|0
1631210810000|2021-09-09 18:06:50|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|13
1631210820000|2021-09-09 18:07:00|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|4
1631210830000|2021-09-09 18:07:10|||||||||2
1631210840000|2021-09-09 18:07:20|9313.1|9298.1|9312.3|9297.3|9313.3|9298.3|9312.3|9297.3|18
1631210850000|2021-09-09 18:07:30|9312.6|9297.6|9311.8|9296.8|9313.3|9298.3|9311.3|9296.3|18
1631210860000|2021-09-09 18:07:40|9309.3|9294.3|9305.8|9290.8|9309.3|9294.3|9305.3|9290.3|33
1631210870000|2021-09-09 18:07:50|9306.1|9291.1|9306.6|9291.6|9306.8|9291.8|9306.1|9291.1|21
1631210880000|2021-09-09 18:08:00|9307.6|9292.6|9306.7|9291.7|9307.6|9292.6|9306.7|9291.7|3
1631210890000|2021-09-09 18:08:10|9306.3|9291.3|9301.8|9286.8|9307.1|9292.1|9301.3|9286.3|15
1631210900000|2021-09-09 18:08:20|9302.3|9287.3|9303.6|9288.6|9304.1|9289.1|9302.3|9287.3|6
1631210910000|2021-09-09 18:08:30|||||||||3
1631210920000|2021-09-09 18:08:40|9303.8|9288.8|9304.1|9289.1|9304.1|9289.1|9303.6|9288.6|11
1631210930000|2021-09-09 18:08:50|9309.3|9294.3|9310.3|9295.3|9310.3|9295.3|9308.8|9293.8|7
1631210940000|2021-09-09 18:09:00|9310.8|9295.8|9311.8|9296.8|9312.3|9297.3|9308.3|9293.3|10
1631210950000|2021-09-09 18:09:10|9312.1|9297.1|9315.1|9300.1|9315.1|9300.1|9312.1|9297.1|5
1631210960000|2021-09-09 18:09:20|||||||||1
1631210970000|2021-09-09 18:09:30|9314.6|9299.6|9314.1|9299.1|9314.6|9299.6|9309.6|9294.6|22
1631210980000|2021-09-09 18:09:40|9313.1|9298.1|9314.3|9299.3|9316.3|9301.3|9312.6|9297.6|13
1631210990000|2021-09-09 18:09:50|9314.1|9299.1|9314.2|9299.2|9315.1|9300.1|9314.1|9299.1|3
1631211000000|2021-09-09 18:10:00|9313.6|9298.6|9305.8|9290.8|9313.6|9298.6|9305.5|9290.5|63
1631211010000|2021-09-09 18:10:10|9303.8|9288.8|9302.6|9287.6|9304.6|9289.6|9302.6|9287.6|5
1631211020000|2021-09-09 18:10:20|9302.1|9287.1|9303.1|9288.1|9304.1|9289.1|9302.1|9287.1|22
1631211030000|2021-09-09 18:10:30|9301.8|9286.8|9301.3|9286.3|9301.8|9286.8|9301.3|9286.3|0
1631211040000|2021-09-09 18:10:40|9301.6|9286.6|9308.1|9293.1|9311.3|9296.3|9301.5|9286.5|13
1631211050000|2021-09-09 18:10:50|9309.5|9294.5|9309.1|9294.1|9309.5|9294.5|9307.8|9292.8|2
1631211060000|2021-09-09 18:11:00|9309.9|9294.9|9309.1|9294.1|9309.9|9294.9|9308.6|9293.6|16
1631211070000|2021-09-09 18:11:10|9308.8|9293.8|9311.8|9296.8|9311.8|9296.8|9308.8|9293.8|10
1631211080000|2021-09-09 18:11:20|9310.3|9295.3|9307.1|9292.1|9310.3|9295.3|9306.8|9291.8|24
1631211090000|2021-09-09 18:11:30|9307.3|9292.3|9303.3|9288.3|9307.3|9292.3|9303.3|9288.3|13
1631211100000|2021-09-09 18:11:40|||||||||13
1631211110000|2021-09-09 18:11:50|9305.1|9290.1|9303.3|9288.3|9305.1|9290.1|9303.3|9288.3|17
1631211120000|2021-09-09 18:12:00|9303.4|9288.4|9303.1|9288.1|9304.1|9289.1|9302.8|9287.8|5
1631211130000|2021-09-09 18:12:10|9303.6|9288.6|9303.6|9288.6|9304.1|9289.1|9303.6|9288.6|6
1631211140000|2021-09-09 18:12:20|9303.3|9288.3|9305.5|9290.5|9308.1|9293.1|9303.1|9288.1|17
1631211150000|2021-09-09 18:12:30|9306.1|9291.1|9306.6|9291.6|9306.6|9291.6|9305.8|9290.8|11
1631211160000|2021-09-09 18:12:40|9305|9290|9305|9290|9305|9290|9305|9290|12
1631211170000|2021-09-09 18:12:50|9304.7|9289.7|9306.3|9291.3|9306.8|9291.8|9304.5|9289.5|8
1631211180000|2021-09-09 18:13:00|9305.3|9290.3|9305.1|9290.1|9305.3|9290.3|9304.5|9289.5|13
1631211190000|2021-09-09 18:13:10|9305.3|9290.3|9306.3|9291.3|9306.8|9291.8|9305.3|9290.3|13
1631211200000|2021-09-09 18:13:20|9305.3|9290.3|9304.1|9289.1|9305.3|9290.3|9303.3|9288.3|8
1631211210000|2021-09-09 18:13:30|9305.6|9290.6|9306.1|9291.1|9306.1|9291.1|9305.6|9290.6|17
1631211220000|2021-09-09 18:13:40|9305.8|9290.8|9301.7|9286.7|9305.8|9290.8|9301.7|9286.7|74
1631211230000|2021-09-09 18:13:50|9302|9287|9298.1|9283.1|9303.2|9288.2|9298.1|9283.1|128
1631211240000|2021-09-09 18:14:00|9297.7|9282.7|9296.6|9281.6|9298.9|9283.9|9296.6|9281.6|81
1631211250000|2021-09-09 18:14:10|9296.3|9281.3|9296.7|9281.7|9297.1|9282.1|9295.7|9280.7|142
1631211260000|2021-09-09 18:14:20|9297|9282|9296|9281|9299.4|9284.4|9294.5|9279.5|99
1631211270000|2021-09-09 18:14:30|9295.7|9280.7|9294.9|9279.9|9297.7|9282.7|9294.5|9279.5|92
1631211280000|2021-09-09 18:14:40|9295.2|9280.2|9294.7|9279.7|9297|9282|9294.7|9279.7|107
1631211290000|2021-09-09 18:14:50|9295.5|9280.5|9292.8|9277.8|9295.8|9280.8|9291.4|9276.4|152
1631211300000|2021-09-09 18:15:00|9293.8|9278.8|9295.5|9280.5|9295.5|9280.5|9292.4|9277.4|37
1631211310000|2021-09-09 18:15:10|9295.7|9280.7|9292.9|9277.9|9295.7|9280.7|9292.9|9277.9|7
1631211320000|2021-09-09 18:15:20|9294.2|9279.2|9294.4|9279.4|9295.2|9280.2|9293.9|9278.9|8
1631211330000|2021-09-09 18:15:30|9294.7|9279.7|9293.4|9278.4|9295.9|9280.9|9293.4|9278.4|20
1631211340000|2021-09-09 18:15:40|9293.6|9278.6|9292.9|9277.9|9293.6|9278.6|9292.9|9277.9|2
1631211350000|2021-09-09 18:15:50|9291.9|9276.9|9292.9|9277.9|9292.9|9277.9|9291.9|9276.9|4
1631211360000|2021-09-09 18:16:00|9292.4|9277.4|9293.4|9278.4|9293.4|9278.4|9292.4|9277.4|10
1631211370000|2021-09-09 18:16:10|9293.9|9278.9|9293.4|9278.4|9293.9|9278.9|9292.9|9277.9|5
1631211380000|2021-09-09 18:16:20|9293.7|9278.7|9293.4|9278.4|9293.9|9278.9|9293.4|9278.4|1
1631211400000|2021-09-09 18:16:40|9290.4|9275.4|9291.4|9276.4|9292.7|9277.7|9290.4|9275.4|17
1631211410000|2021-09-09 18:16:50|9290.9|9275.9|9290.4|9275.4|9290.9|9275.9|9290.4|9275.4|15
1631211420000|2021-09-09 18:17:00|9290.3|9275.3|9287.1|9272.1|9290.6|9275.6|9286.8|9271.8|24
1631211430000|2021-09-09 18:17:10|9286.5|9271.5|9286.1|9271.1|9286.5|9271.5|9286.1|9271.1|2
1631211440000|2021-09-09 18:17:20|9286.3|9271.3|9289.3|9274.3|9289.3|9274.3|9286.3|9271.3|35
1631211450000|2021-09-09 18:17:30|9289.1|9274.1|9287.3|9272.3|9289.1|9274.1|9287.3|9272.3|6
1631211480000|2021-09-09 18:18:00|9287.6|9272.6|9288.3|9273.3|9288.3|9273.3|9287.6|9272.6|12
1631211490000|2021-09-09 18:18:10|9288.1|9273.1|9290.3|9275.3|9290.3|9275.3|9288.1|9273.1|13
1631211500000|2021-09-09 18:18:20|9290.6|9275.6|9290.6|9275.6|9291.1|9276.1|9290.3|9275.3|8
1631211510000|2021-09-09 18:18:30|9291.1|9276.1|9290.6|9275.6|9291.1|9276.1|9290.6|9275.6|3
1631211520000|2021-09-09 18:18:40|9290.8|9275.8|9291.3|9276.3|9291.3|9276.3|9290.3|9275.3|1
1631211530000|2021-09-09 18:18:50|9291.6|9276.6|9289.8|9274.8|9291.6|9276.6|9289.8|9274.8|3
1631211540000|2021-09-09 18:19:00|9290.3|9275.3|9289.8|9274.8|9290.3|9275.3|9289.8|9274.8|6
1631211550000|2021-09-09 18:19:10|||||||||11
1631211560000|2021-09-09 18:19:20|||||||||20
1631211570000|2021-09-09 18:19:30|9288.6|9273.6|9286.8|9271.8|9288.6|9273.6|9286.8|9271.8|6
1631211580000|2021-09-09 18:19:40|9287.1|9272.1|9286.8|9271.8|9287.3|9272.3|9285.3|9270.3|2
1631211590000|2021-09-09 18:19:50|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|20
1631235600000|2021-09-10 01:00:00|9291|9276|9289|9274|9291|9276|9288.3|9273.3|54
1631235610000|2021-09-10 01:00:10|||||||||7
1631235620000|2021-09-10 01:00:20|||||||||3
1631235650000|2021-09-10 01:00:50|||||||||1
1631235660000|2021-09-10 01:01:00|9289.3|9274.3|9289.6|9274.6|9291.6|9276.6|9288.5|9273.5|2
1631235670000|2021-09-10 01:01:10|9289.8|9274.8|9290.7|9275.7|9290.7|9275.7|9289.8|9274.8|0
1631235680000|2021-09-10 01:01:20|9289.8|9274.8|9290.7|9275.7|9290.7|9275.7|9289.8|9274.8|1
1631235690000|2021-09-10 01:01:30|9290.1|9275.1|9290.7|9275.7|9290.7|9275.7|9290.1|9275.1|9
1631235700000|2021-09-10 01:01:40|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|0
1631235710000|2021-09-10 01:01:50|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|3
1631235730000|2021-09-10 01:02:10|9288.5|9273.5|9287.1|9272.1|9288.5|9273.5|9287.1|9272.1|2
1631235750000|2021-09-10 01:02:30|9287.8|9272.8|9287.8|9272.8|9287.8|9272.8|9287.8|9272.8|0
1631235760000|2021-09-10 01:02:40|9286.9|9271.9|9286.3|9271.3|9286.9|9271.9|9286.3|9271.3|28
1631235770000|2021-09-10 01:02:50|9287.8|9272.8|9287.8|9272.8|9287.8|9272.8|9287.8|9272.8|10
1631235780000|2021-09-10 01:03:00|9288|9273|9288|9273|9288|9273|9288|9273|0
1631235790000|2021-09-10 01:03:10|9288.3|9273.3|9287.8|9272.8|9288.9|9273.9|9287.5|9272.5|80
1631235800000|2021-09-10 01:03:20|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631235810000|2021-09-10 01:03:30|9287|9272|9287|9272|9287|9272|9287|9272|1
1631235820000|2021-09-10 01:03:40|9287.3|9272.3|9287.8|9272.8|9288.6|9273.6|9287.3|9272.3|0
1631235840000|2021-09-10 01:04:00|||||||||1
1631235860000|2021-09-10 01:04:20|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|1
1631235890000|2021-09-10 01:04:50|9291|9276|9292.5|9277.5|9292.5|9277.5|9291|9276|10
1631235900000|2021-09-10 01:05:00|9294.4|9279.4|9294.6|9279.6|9294.9|9279.9|9293.6|9278.6|1
1631235910000|2021-09-10 01:05:10|9294.9|9279.9|9295.1|9280.1|9295.1|9280.1|9294.9|9279.9|0
1631235920000|2021-09-10 01:05:20|9295.7|9280.7|9296.1|9281.1|9296.5|9281.5|9295.7|9280.7|3
1631235940000|2021-09-10 01:05:40|9297.5|9282.5|9301.6|9286.6|9301.6|9286.6|9297.5|9282.5|74
1631235960000|2021-09-10 01:06:00|9305.5|9290.5|9307.3|9292.3|9307.3|9292.3|9305.5|9290.5|8
1631235980000|2021-09-10 01:06:20|9305.8|9290.8|9304.3|9289.3|9305.8|9290.8|9304.3|9289.3|0
1631235990000|2021-09-10 01:06:30|9307.4|9292.4|9311.3|9296.3|9311.3|9296.3|9307.4|9292.4|1
1631236000000|2021-09-10 01:06:40|9315.5|9300.5|9316.3|9301.3|9316.5|9301.5|9315|9300|2
1631236010000|2021-09-10 01:06:50|9316|9301|9315.6|9300.6|9316|9301|9315.6|9300.6|1
1631236020000|2021-09-10 01:07:00|9316|9301|9313.2|9298.2|9316|9301|9312.6|9297.6|3
1631236030000|2021-09-10 01:07:10|9314.6|9299.6|9311.6|9296.6|9314.6|9299.6|9311.4|9296.4|2
1631236050000|2021-09-10 01:07:30|9312.9|9297.9|9312.6|9297.6|9312.9|9297.9|9312.6|9297.6|1
1631236060000|2021-09-10 01:07:40|9313.4|9298.4|9313.8|9298.8|9315.9|9300.9|9313.3|9298.3|0
1631236070000|2021-09-10 01:07:50|9312.6|9297.6|9311.5|9296.5|9312.6|9297.6|9311.3|9296.3|1
1631236080000|2021-09-10 01:08:00|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|0
1631236090000|2021-09-10 01:08:10|9310.8|9295.8|9310.3|9295.3|9310.8|9295.8|9310.3|9295.3|0
1631236100000|2021-09-10 01:08:20|9310.6|9295.6|9310.8|9295.8|9310.8|9295.8|9310.6|9295.6|0
1631236120000|2021-09-10 01:08:40|9308.8|9293.8|9306.7|9291.7|9308.8|9293.8|9303.3|9288.3|11
1631236130000|2021-09-10 01:08:50|9307.5|9292.5|9305.3|9290.3|9307.5|9292.5|9305.3|9290.3|1
1631236140000|2021-09-10 01:09:00|9310.3|9295.3|9313.8|9298.8|9315.3|9300.3|9308.8|9293.8|10
1631236150000|2021-09-10 01:09:10|9311.8|9296.8|9310.8|9295.8|9311.8|9296.8|9310.8|9295.8|0
1631236170000|2021-09-10 01:09:30|9310.3|9295.3|9303.3|9288.3|9310.3|9295.3|9302.8|9287.8|2
1631236180000|2021-09-10 01:09:40|9303|9288|9303.3|9288.3|9303.3|9288.3|9303|9288|0
1631236200000|2021-09-10 01:10:00|9303.9|9288.9|9299|9284|9304.3|9289.3|9299|9284|1
1631236210000|2021-09-10 01:10:10|9299.3|9284.3|9299.3|9284.3|9301|9286|9299.3|9284.3|0
1631236220000|2021-09-10 01:10:20|9299.8|9284.8|9301.3|9286.3|9301.3|9286.3|9299.3|9284.3|1
1631236230000|2021-09-10 01:10:30|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|0
1631236250000|2021-09-10 01:10:50|9300.6|9285.6|9300.1|9285.1|9301.1|9286.1|9298.8|9283.8|1
1631236260000|2021-09-10 01:11:00|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|0
1631236280000|2021-09-10 01:11:20|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|1
1631236300000|2021-09-10 01:11:40|9302|9287|9301.8|9286.8|9302|9287|9301.8|9286.8|0
1631236310000|2021-09-10 01:11:50|9305.4|9290.4|9305.6|9290.6|9305.9|9290.9|9304.9|9289.9|17
1631236320000|2021-09-10 01:12:00|9305.3|9290.3|9305.1|9290.1|9305.4|9290.4|9304.5|9289.5|0
1631236330000|2021-09-10 01:12:10|9305.4|9290.4|9301.5|9286.5|9305.4|9290.4|9301.5|9286.5|0
1631236350000|2021-09-10 01:12:30|9300.7|9285.7|9300.8|9285.8|9300.8|9285.8|9300.7|9285.7|0
1631236370000|2021-09-10 01:12:50|9300.5|9285.5|9295.3|9280.3|9300.5|9285.5|9295.3|9280.3|4
1631236380000|2021-09-10 01:13:00|9300.8|9285.8|9300.3|9285.3|9300.8|9285.8|9300.3|9285.3|1
1631236390000|2021-09-10 01:13:10|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|9300.8|9285.8|0
1631236400000|2021-09-10 01:13:20|9299.8|9284.8|9298|9283|9299.8|9284.8|9298|9283|5
1631236410000|2021-09-10 01:13:30|9297.8|9282.8|9295.3|9280.3|9297.8|9282.8|9295.3|9280.3|0
1631236430000|2021-09-10 01:13:50|9291.8|9276.8|9291|9276|9291.8|9276.8|9291|9276|1
1631236440000|2021-09-10 01:14:00|9290.8|9275.8|9289.5|9274.5|9290.8|9275.8|9289.5|9274.5|1
1631236460000|2021-09-10 01:14:20|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|0
1631236470000|2021-09-10 01:14:30|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|0
1631236490000|2021-09-10 01:14:50|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|2
1631236500000|2021-09-10 01:15:00|9289.2|9274.2|9288|9273|9289.2|9274.2|9287|9272|8
1631236510000|2021-09-10 01:15:10|9288.5|9273.5|9289|9274|9289|9274|9288.5|9273.5|0
1631236530000|2021-09-10 01:15:30|9289.3|9274.3|9294|9279|9294|9279|9289.3|9274.3|1
1631236580000|2021-09-10 01:16:20|9294.3|9279.3|9294.5|9279.5|9294.5|9279.5|9294|9279|1
1631236590000|2021-09-10 01:16:30|9294.8|9279.8|9295|9280|9295|9280|9294.8|9279.8|0
1631236610000|2021-09-10 01:16:50|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|1
1631236620000|2021-09-10 01:17:00|9294.5|9279.5|9291.8|9276.8|9295.5|9280.5|9291.8|9276.8|6
1631236630000|2021-09-10 01:17:10|9292.3|9277.3|9293.5|9278.5|9293.5|9278.5|9292.3|9277.3|0
1631236650000|2021-09-10 01:17:30|9290.9|9275.9|9290|9275|9291.3|9276.3|9290|9275|62
1631236660000|2021-09-10 01:17:40|9289.7|9274.7|9288.1|9273.1|9289.7|9274.7|9285.8|9270.8|1
1631236670000|2021-09-10 01:17:50|9289.5|9274.5|9288.8|9273.8|9289.5|9274.5|9288.8|9273.8|1
1631236710000|2021-09-10 01:18:30|9288.5|9273.5|9288.3|9273.3|9288.8|9273.8|9288.3|9273.3|0
1631236730000|2021-09-10 01:18:50|||||||||1
1631236740000|2021-09-10 01:19:00|9286.8|9271.8|9287.7|9272.7|9287.7|9272.7|9285.8|9270.8|4
1631236750000|2021-09-10 01:19:10|9286.7|9271.7|9282.3|9267.3|9286.7|9271.7|9282.3|9267.3|0
1631236770000|2021-09-10 01:19:30|9283.7|9268.7|9283.4|9268.4|9283.7|9268.7|9283.4|9268.4|0
1631236780000|2021-09-10 01:19:40|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|1
1631236790000|2021-09-10 01:19:50|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|1
1631236800000|2021-09-10 01:20:00|9284|9269|9284|9269|9284|9269|9284|9269|2
1631236810000|2021-09-10 01:20:10|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|0
1631236820000|2021-09-10 01:20:20|9283.3|9268.3|9280.5|9265.5|9283.3|9268.3|9280.5|9265.5|0
1631236830000|2021-09-10 01:20:30|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|1
1631236840000|2021-09-10 01:20:40|9286.6|9271.6|9285.1|9270.1|9286.6|9271.6|9285.1|9270.1|0
1631236910000|2021-09-10 01:21:50|9283.7|9268.7|9286.7|9271.7|9287.2|9272.2|9283.7|9268.7|2
1631236920000|2021-09-10 01:22:00|9286.1|9271.1|9286.4|9271.4|9287.1|9272.1|9285.1|9270.1|4
1631236940000|2021-09-10 01:22:20|9286.7|9271.7|9286.7|9271.7|9287.2|9272.2|9286.4|9271.4|0
1631236970000|2021-09-10 01:22:50|||||||||1
1631236990000|2021-09-10 01:23:10|9285|9270|9286.7|9271.7|9287.2|9272.2|9284.1|9269.1|1
1631237070000|2021-09-10 01:24:30|9284.7|9269.7|9286.7|9271.7|9286.7|9271.7|9284.1|9269.1|1
1631237090000|2021-09-10 01:24:50|9287|9272|9287|9272|9287|9272|9287|9272|0
1631237100000|2021-09-10 01:25:00|9288|9273|9288|9273|9288|9273|9288|9273|0
1631237140000|2021-09-10 01:25:40|9286.5|9271.5|9288|9273|9288|9273|9284.5|9269.5|1
1631237150000|2021-09-10 01:25:50|9285.5|9270.5|9287.8|9272.8|9287.8|9272.8|9284.9|9269.9|1
1631237160000|2021-09-10 01:26:00|9288|9273|9288|9273|9288|9273|9288|9273|0
1631237230000|2021-09-10 01:27:10|9285.5|9270.5|9286.5|9271.5|9286.5|9271.5|9284.5|9269.5|1
1631237250000|2021-09-10 01:27:30|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|0
1631237310000|2021-09-10 01:28:30|9286.7|9271.7|9286|9271|9286.7|9271.7|9284.5|9269.5|0
1631237320000|2021-09-10 01:28:40|9287.5|9272.5|9288.5|9273.5|9288.5|9273.5|9287.5|9272.5|1
1631237330000|2021-09-10 01:28:50|9288|9273|9287.7|9272.7|9288|9273|9287.7|9272.7|6
1631237390000|2021-09-10 01:29:50|||||||||1
1631237400000|2021-09-10 01:30:00|9287.5|9272.5|9287.2|9272.2|9287.5|9272.5|9287.2|9272.2|0
1631237410000|2021-09-10 01:30:10|9287|9272|9287|9272|9287|9272|9287|9272|0
1631237520000|2021-09-10 01:32:00|9285.8|9270.8|9286.3|9271.3|9286.3|9271.3|9285.8|9270.8|0
1631237540000|2021-09-10 01:32:20|9286|9271|9285.3|9270.3|9286|9271|9285.3|9270.3|1
1631237610000|2021-09-10 01:33:30|9286.2|9271.2|9286.3|9271.3|9286.3|9271.3|9285.6|9270.6|2
1631237640000|2021-09-10 01:34:00|9290.8|9275.8|9290.3|9275.3|9290.8|9275.8|9290.3|9275.3|15
1631237660000|2021-09-10 01:34:20|9290.1|9275.1|9289.5|9274.5|9290.1|9275.1|9289.5|9274.5|1
1631237670000|2021-09-10 01:34:30|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|0
1631237680000|2021-09-10 01:34:40|9290.6|9275.6|9292.3|9277.3|9292.3|9277.3|9290.6|9275.6|1
1631237690000|2021-09-10 01:34:50|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|16
1631237710000|2021-09-10 01:35:10|9291.2|9276.2|9298.5|9283.5|9298.5|9283.5|9290.7|9275.7|18
1631237720000|2021-09-10 01:35:20|9297.8|9282.8|9298.1|9283.1|9298.3|9283.3|9295.8|9280.8|1
1631237730000|2021-09-10 01:35:30|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1631237740000|2021-09-10 01:35:40|9299.6|9284.6|9300|9285|9301.8|9286.8|9299.6|9284.6|2
1631237810000|2021-09-10 01:36:50|9299.7|9284.7|9298.5|9283.5|9300|9285|9298.1|9283.1|0
1631237820000|2021-09-10 01:37:00|9298.2|9283.2|9298.7|9283.7|9299.7|9284.7|9298.2|9283.2|0
1631237830000|2021-09-10 01:37:10|9299|9284|9299.7|9284.7|9299.7|9284.7|9297.9|9282.9|16
1631237840000|2021-09-10 01:37:20|9301.6|9286.6|9299.6|9284.6|9301.6|9286.6|9299.6|9284.6|0
1631237850000|2021-09-10 01:37:30|9299.4|9284.4|9298.7|9283.7|9299.4|9284.4|9298.7|9283.7|21
1631237860000|2021-09-10 01:37:40|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|13
1631237890000|2021-09-10 01:38:10|9296.5|9281.5|9300.7|9285.7|9300.7|9285.7|9296|9281|1
1631237910000|2021-09-10 01:38:30|9299.5|9284.5|9298|9283|9299.5|9284.5|9296.4|9281.4|1
1631237930000|2021-09-10 01:38:50|9299|9284|9298.7|9283.7|9299|9284|9298.7|9283.7|13
1631237940000|2021-09-10 01:39:00|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1631237970000|2021-09-10 01:39:30|9298|9283|9299.8|9284.8|9300|9285|9298|9283|5
1631237980000|2021-09-10 01:39:40|9300|9285|9300|9285|9300|9285|9300|9285|0
1631238050000|2021-09-10 01:40:50|9299.8|9284.8|9300.1|9285.1|9300.1|9285.1|9299|9284|1
1631238060000|2021-09-10 01:41:00|9301.5|9286.5|9302|9287|9302|9287|9301.5|9286.5|1
1631238100000|2021-09-10 01:41:40|9302.3|9287.3|9302.5|9287.5|9302.5|9287.5|9302.3|9287.3|0
1631238130000|2021-09-10 01:42:10|||||||||1
1631238210000|2021-09-10 01:43:30|9301.5|9286.5|9302.1|9287.1|9302.1|9287.1|9301.5|9286.5|1
1631238220000|2021-09-10 01:43:40|9302.3|9287.3|9302|9287|9302.3|9287.3|9302|9287|0
1631238250000|2021-09-10 01:44:10|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|0
1631238260000|2021-09-10 01:44:20|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1631238270000|2021-09-10 01:44:30|9300|9285|9299.5|9284.5|9300|9285|9299.5|9284.5|1
1631238300000|2021-09-10 01:45:00|9299.8|9284.8|9297.8|9282.8|9299.8|9284.8|9297.8|9282.8|1
1631238310000|2021-09-10 01:45:10|9296.9|9281.9|9296.3|9281.3|9297.8|9282.8|9296|9281|15
1631238320000|2021-09-10 01:45:20|9296.5|9281.5|9295.8|9280.8|9296.5|9281.5|9295.8|9280.8|0
1631238330000|2021-09-10 01:45:30|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|0
1631238340000|2021-09-10 01:45:40|9299.3|9284.3|9300.8|9285.8|9300.8|9285.8|9299.3|9284.3|3
1631238350000|2021-09-10 01:45:50|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9300.8|9285.8|0
1631238390000|2021-09-10 01:46:30|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|1
1631238400000|2021-09-10 01:46:40|||||||||1
1631238410000|2021-09-10 01:46:50|||||||||2
1631238420000|2021-09-10 01:47:00|||||||||1
1631238450000|2021-09-10 01:47:30|9303.8|9288.8|9306.3|9291.3|9306.8|9291.8|9303.8|9288.8|1
1631238460000|2021-09-10 01:47:40|9305|9290|9304.8|9289.8|9305|9290|9304.8|9289.8|1
1631238470000|2021-09-10 01:47:50|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|1
1631238530000|2021-09-10 01:48:50|9305.5|9290.5|9305.8|9290.8|9305.8|9290.8|9305.5|9290.5|1
1631238550000|2021-09-10 01:49:10|9303.5|9288.5|9302.8|9287.8|9303.5|9288.5|9302.2|9287.2|2
1631238560000|2021-09-10 01:49:20|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1631238610000|2021-09-10 01:50:10|9300.8|9285.8|9303.3|9288.3|9303.5|9288.5|9300.8|9285.8|1
1631238620000|2021-09-10 01:50:20|9303.5|9288.5|9306.3|9291.3|9306.3|9291.3|9303.2|9288.2|0
1631238630000|2021-09-10 01:50:30|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1631238650000|2021-09-10 01:50:50|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|9304.3|9289.3|0
1631238680000|2021-09-10 01:51:20|9302.8|9287.8|9302.3|9287.3|9302.8|9287.8|9302.3|9287.3|0
1631238690000|2021-09-10 01:51:30|9302|9287|9301.8|9286.8|9302|9287|9301.8|9286.8|0
1631238700000|2021-09-10 01:51:40|9302|9287|9302.3|9287.3|9302.3|9287.3|9302|9287|17
1631238770000|2021-09-10 01:52:50|9299.8|9284.8|9301|9286|9301|9286|9299.8|9284.8|0
1631238780000|2021-09-10 01:53:00|9301.3|9286.3|9305.3|9290.3|9305.3|9290.3|9301.3|9286.3|2
1631238800000|2021-09-10 01:53:20|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1631238830000|2021-09-10 01:53:50|9308.9|9293.9|9305.8|9290.8|9308.9|9293.9|9305.8|9290.8|0
1631238880000|2021-09-10 01:54:40|9307.9|9292.9|9310.8|9295.8|9310.8|9295.8|9307.9|9292.9|4
1631238890000|2021-09-10 01:54:50|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|1
1631238900000|2021-09-10 01:55:00|9314.2|9299.2|9309.3|9294.3|9314.2|9299.2|9309.3|9294.3|14
1631238930000|2021-09-10 01:55:30|9307.3|9292.3|9306.3|9291.3|9307.8|9292.8|9304.3|9289.3|2
1631239010000|2021-09-10 01:56:50|9305.8|9290.8|9305|9290|9305.8|9290.8|9305|9290|0
1631239020000|2021-09-10 01:57:00|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1631239070000|2021-09-10 01:57:50|9304.2|9289.2|9303.7|9288.7|9304.5|9289.5|9303.7|9288.7|0
1631239080000|2021-09-10 01:58:00|9310.1|9295.1|9310.7|9295.7|9310.7|9295.7|9310.1|9295.1|2
1631239090000|2021-09-10 01:58:10|9309.7|9294.7|9305.9|9290.9|9310.7|9295.7|9304.7|9289.7|10
1631239100000|2021-09-10 01:58:20|9304.7|9289.7|9304.2|9289.2|9304.7|9289.7|9304|9289|1
1631239110000|2021-09-10 01:58:30|9303.4|9288.4|9308.2|9293.2|9308.2|9293.2|9303.4|9288.4|5
1631239120000|2021-09-10 01:58:40|9307.7|9292.7|9308.2|9293.2|9308.2|9293.2|9306.7|9291.7|12
1631239130000|2021-09-10 01:58:50|9307|9292|9306.5|9291.5|9307.2|9292.2|9305|9290|5
1631239140000|2021-09-10 01:59:00|9306.2|9291.2|9306.2|9291.2|9307.2|9292.2|9305.7|9290.7|1
1631239150000|2021-09-10 01:59:10|9306|9291|9306.2|9291.2|9306.2|9291.2|9305.7|9290.7|0
1631239190000|2021-09-10 01:59:50|9302.5|9287.5|9304.7|9289.7|9306|9291|9302.2|9287.2|15
1631239200000|2021-09-10 02:00:00|9304.2|9289.2|9299.7|9284.7|9304.2|9289.2|9297.1|9282.1|2
1631239220000|2021-09-10 02:00:20|||||||||5
1631239250000|2021-09-10 02:00:50|||||||||1
1631239300000|2021-09-10 02:01:40|9303.2|9288.2|9303.2|9288.2|9303.5|9288.5|9303.2|9288.2|1
1631239350000|2021-09-10 02:02:30|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1631239360000|2021-09-10 02:02:40|9301.3|9286.3|9303|9288|9303.7|9288.7|9301.3|9286.3|1
1631239370000|2021-09-10 02:02:50|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|0
1631239390000|2021-09-10 02:03:10|9303.5|9288.5|9303.2|9288.2|9303.7|9288.7|9303.2|9288.2|0
1631239410000|2021-09-10 02:03:30|9303.7|9288.7|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|1
1631239420000|2021-09-10 02:03:40|9304.2|9289.2|9304|9289|9304.2|9289.2|9303.7|9288.7|0
1631239430000|2021-09-10 02:03:50|9304.2|9289.2|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|0
1631239440000|2021-09-10 02:04:00|9304.2|9289.2|9303.7|9288.7|9304.5|9289.5|9303.7|9288.7|0
1631239450000|2021-09-10 02:04:10|9304.2|9289.2|9304|9289|9304.5|9289.5|9304|9289|0
1631239460000|2021-09-10 02:04:20|9304.7|9289.7|9303.7|9288.7|9304.7|9289.7|9303.7|9288.7|0
1631239470000|2021-09-10 02:04:30|9304|9289|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|0
1631239480000|2021-09-10 02:04:40|9304.3|9289.3|9303.7|9288.7|9304.7|9289.7|9303.7|9288.7|0
1631239490000|2021-09-10 02:04:50|9304|9289|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|0
1631239500000|2021-09-10 02:05:00|9304|9289|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|0
1631239510000|2021-09-10 02:05:10|9302.6|9287.6|9301.7|9286.7|9302.6|9287.6|9301.7|9286.7|0
1631239570000|2021-09-10 02:06:10|||||||||1
1631239730000|2021-09-10 02:08:50|9300.9|9285.9|9298.2|9283.2|9300.9|9285.9|9297.2|9282.2|3
1631239820000|2021-09-10 02:10:20|9297.1|9282.1|9296.2|9281.2|9297.1|9282.1|9296.2|9281.2|0
1631239830000|2021-09-10 02:10:30|9297.3|9282.3|9300|9285|9300|9285|9297.3|9282.3|2
1631239840000|2021-09-10 02:10:40|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|0
1631239890000|2021-09-10 02:11:30|9298.8|9283.8|9303.2|9288.2|9303.2|9288.2|9298.8|9283.8|1
1631239900000|2021-09-10 02:11:40|9303.7|9288.7|9303|9288|9303.7|9288.7|9302.7|9287.7|0
1631239910000|2021-09-10 02:11:50|9303.2|9288.2|9303|9288|9303.2|9288.2|9303|9288|0
1631239920000|2021-09-10 02:12:00|9302.7|9287.7|9303.2|9288.2|9303.2|9288.2|9302.7|9287.7|0
1631239940000|2021-09-10 02:12:20|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1631239950000|2021-09-10 02:12:30|9304.3|9289.3|9304.5|9289.5|9304.5|9289.5|9304.3|9289.3|0
1631239960000|2021-09-10 02:12:40|9304.2|9289.2|9305.2|9290.2|9305.2|9290.2|9304.2|9289.2|0
1631240040000|2021-09-10 02:14:00|||||||||1
1631240090000|2021-09-10 02:14:50|9304.7|9289.7|9305.5|9290.5|9305.7|9290.7|9304.7|9289.7|6
1631240100000|2021-09-10 02:15:00|9305.2|9290.2|9304|9289|9305.2|9290.2|9302.2|9287.2|1
1631240110000|2021-09-10 02:15:10|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1631240130000|2021-09-10 02:15:30|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|0
1631240180000|2021-09-10 02:16:20|9302.8|9287.8|9303.2|9288.2|9303.2|9288.2|9302.8|9287.8|0
1631240200000|2021-09-10 02:16:40|9302.7|9287.7|9303.1|9288.1|9303.1|9288.1|9302.2|9287.2|1
1631240220000|2021-09-10 02:17:00|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1631240230000|2021-09-10 02:17:10|||||||||1
1631240330000|2021-09-10 02:18:50|9304|9289|9304.2|9289.2|9304.2|9289.2|9304|9289|0
1631240340000|2021-09-10 02:19:00|9306|9291|9309.2|9294.2|9309.2|9294.2|9306|9291|5
1631240360000|2021-09-10 02:19:20|9308.7|9293.7|9308|9293|9308.7|9293.7|9308|9293|0
1631240370000|2021-09-10 02:19:30|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1631240400000|2021-09-10 02:20:00|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|1
1631240410000|2021-09-10 02:20:10|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|0
1631240430000|2021-09-10 02:20:30|9309.5|9294.5|9309.2|9294.2|9309.5|9294.5|9309.2|9294.2|1
1631240520000|2021-09-10 02:22:00|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9307.2|9292.2|1
1631240530000|2021-09-10 02:22:10|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|0
1631240640000|2021-09-10 02:24:00|9310.2|9295.2|9314.7|9299.7|9314.7|9299.7|9310.2|9295.2|5
1631240650000|2021-09-10 02:24:10|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1631240660000|2021-09-10 02:24:20|9316.5|9301.5|9316.7|9301.7|9316.7|9301.7|9316.5|9301.5|1
1631240680000|2021-09-10 02:24:40|9315.2|9300.2|9313.7|9298.7|9315.2|9300.2|9313.7|9298.7|2
1631240700000|2021-09-10 02:25:00|9312.2|9297.2|9314.2|9299.2|9314.7|9299.7|9311.7|9296.7|4
1631240710000|2021-09-10 02:25:10|9312.2|9297.2|9312.7|9297.7|9313|9298|9312.2|9297.2|2
1631240720000|2021-09-10 02:25:20|9312.5|9297.5|9313.5|9298.5|9313.5|9298.5|9312.2|9297.2|0
1631240730000|2021-09-10 02:25:30|9313.2|9298.2|9313.5|9298.5|9313.7|9298.7|9312.2|9297.2|0
1631240740000|2021-09-10 02:25:40|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|0
1631240780000|2021-09-10 02:26:20|9311.8|9296.8|9310.7|9295.7|9311.8|9296.8|9310.7|9295.7|0
1631240790000|2021-09-10 02:26:30|9308.8|9293.8|9307.2|9292.2|9308.8|9293.8|9306.7|9291.7|1
1631240800000|2021-09-10 02:26:40|9310.8|9295.8|9310.7|9295.7|9311|9296|9310.7|9295.7|2
1631240810000|2021-09-10 02:26:50|9310.2|9295.2|9307.7|9292.7|9310.2|9295.2|9307.7|9292.7|0
1631240820000|2021-09-10 02:27:00|9308|9293|9308|9293|9308|9293|9308|9293|0
1631240840000|2021-09-10 02:27:20|9306.8|9291.8|9310.5|9295.5|9311.5|9296.5|9305.7|9290.7|1
1631240850000|2021-09-10 02:27:30|9310.2|9295.2|9311|9296|9311|9296|9310.2|9295.2|0
1631240860000|2021-09-10 02:27:40|9310.7|9295.7|9310.7|9295.7|9311.7|9296.7|9310.7|9295.7|0
1631240870000|2021-09-10 02:27:50|9311.7|9296.7|9311.5|9296.5|9312|9297|9310.7|9295.7|0
1631240880000|2021-09-10 02:28:00|9311.2|9296.2|9311|9296|9311.7|9296.7|9310.7|9295.7|0
1631240890000|2021-09-10 02:28:10|9310.2|9295.2|9309.5|9294.5|9310.7|9295.7|9309.5|9294.5|0
1631240900000|2021-09-10 02:28:20|9310.2|9295.2|9311|9296|9311.2|9296.2|9310.2|9295.2|0
1631240910000|2021-09-10 02:28:30|9310.7|9295.7|9309.7|9294.7|9311|9296|9309.7|9294.7|0
1631240920000|2021-09-10 02:28:40|9309.2|9294.2|9309.7|9294.7|9309.7|9294.7|9309.2|9294.2|0
1631241090000|2021-09-10 02:31:30|9309.5|9294.5|9309.2|9294.2|9309.5|9294.5|9309.2|9294.2|1
1631241140000|2021-09-10 02:32:20|||||||||4
1631241290000|2021-09-10 02:34:50|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|0
1631241390000|2021-09-10 02:36:30|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|2
1631241420000|2021-09-10 02:37:00|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1631241430000|2021-09-10 02:37:10|9309.9|9294.9|9310|9295|9310|9295|9309.7|9294.7|0
1631241440000|2021-09-10 02:37:20|9309.7|9294.7|9310.2|9295.2|9310.2|9295.2|9309.7|9294.7|0
1631241450000|2021-09-10 02:37:30|9309.9|9294.9|9310.2|9295.2|9310.2|9295.2|9309.2|9294.2|0
1631241460000|2021-09-10 02:37:40|9309.7|9294.7|9310.2|9295.2|9310.2|9295.2|9309.2|9294.2|0
1631241470000|2021-09-10 02:37:50|9309.9|9294.9|9310.2|9295.2|9310.2|9295.2|9309.2|9294.2|0
1631241480000|2021-09-10 02:38:00|9309.9|9294.9|9310.2|9295.2|9310.2|9295.2|9309.2|9294.2|0
1631241490000|2021-09-10 02:38:10|9309.7|9294.7|9310.4|9295.4|9310.4|9295.4|9309.7|9294.7|0
1631241540000|2021-09-10 02:39:00|9312.6|9297.6|9316.1|9301.1|9316.1|9301.1|9312.6|9297.6|3
1631241550000|2021-09-10 02:39:10|9316.4|9301.4|9316.6|9301.6|9316.6|9301.6|9316.4|9301.4|0
1631241560000|2021-09-10 02:39:20|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9316|9301|0
1631241570000|2021-09-10 02:39:30|9316.5|9301.5|9317.1|9302.1|9317.1|9302.1|9316|9301|0
1631241580000|2021-09-10 02:39:40|9316.5|9301.5|9317.1|9302.1|9317.1|9302.1|9315.7|9300.7|0
1631241590000|2021-09-10 02:39:50|9315.2|9300.2|9315.7|9300.7|9315.7|9300.7|9314.7|9299.7|0
1631241600000|2021-09-10 02:40:00|9316|9301|9316.2|9301.2|9316.2|9301.2|9316|9301|0
1631241700000|2021-09-10 02:41:40|9319.2|9304.2|9318.2|9303.2|9319.2|9304.2|9318.2|9303.2|4
1631241710000|2021-09-10 02:41:50|9319.2|9304.2|9318.9|9303.9|9319.7|9304.7|9318.9|9303.9|0
1631241720000|2021-09-10 02:42:00|9318.7|9303.7|9319.2|9304.2|9320.4|9305.4|9318.7|9303.7|6
1631241730000|2021-09-10 02:42:10|9319.9|9304.9|9318.9|9303.9|9319.9|9304.9|9318.9|9303.9|1
1631241740000|2021-09-10 02:42:20|9319.4|9304.4|9318.7|9303.7|9319.4|9304.4|9318.4|9303.4|0
1631241750000|2021-09-10 02:42:30|9318.4|9303.4|9316.9|9301.9|9318.9|9303.9|9316.9|9301.9|0
1631241760000|2021-09-10 02:42:40|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1631241830000|2021-09-10 02:43:50|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|1
1631241840000|2021-09-10 02:44:00|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1631241850000|2021-09-10 02:44:10|9318.5|9303.5|9319.1|9304.1|9319.1|9304.1|9318.3|9303.3|0
1631241860000|2021-09-10 02:44:20|9318.5|9303.5|9319.1|9304.1|9319.1|9304.1|9318.3|9303.3|0
1631241870000|2021-09-10 02:44:30|9318.8|9303.8|9319.1|9304.1|9319.1|9304.1|9318.8|9303.8|0
1631241880000|2021-09-10 02:44:40|9318.8|9303.8|9317.1|9302.1|9318.8|9303.8|9316.2|9301.2|0
1631241900000|2021-09-10 02:45:00|9317.3|9302.3|9308.9|9293.9|9317.3|9302.3|9308.9|9293.9|9
1631241930000|2021-09-10 02:45:30|9308.4|9293.4|9307.4|9292.4|9308.4|9293.4|9307.4|9292.4|0
1631241960000|2021-09-10 02:46:00|9306.6|9291.6|9305.9|9290.9|9306.6|9291.6|9305.9|9290.9|0
1631242090000|2021-09-10 02:48:10|9305.4|9290.4|9304.9|9289.9|9305.4|9290.4|9304.9|9289.9|0
1631242100000|2021-09-10 02:48:20|9309.2|9294.2|9309.7|9294.7|9309.7|9294.7|9309.2|9294.2|2
1631242110000|2021-09-10 02:48:30|9310.2|9295.2|9307.4|9292.4|9310.9|9295.9|9307.4|9292.4|0
1631242120000|2021-09-10 02:48:40|9309.2|9294.2|9305.9|9290.9|9310.4|9295.4|9305.9|9290.9|1
1631242130000|2021-09-10 02:48:50|9306.2|9291.2|9305.9|9290.9|9308.4|9293.4|9305.9|9290.9|1
1631242140000|2021-09-10 02:49:00|9307.9|9292.9|9309.2|9294.2|9309.2|9294.2|9307.9|9292.9|7
1631242150000|2021-09-10 02:49:10|9308.9|9293.9|9309.9|9294.9|9309.9|9294.9|9307.9|9292.9|0
1631242160000|2021-09-10 02:49:20|9308.9|9293.9|9309.9|9294.9|9309.9|9294.9|9308.9|9293.9|0
1631242170000|2021-09-10 02:49:30|9309.7|9294.7|9309.9|9294.9|9309.9|9294.9|9309.2|9294.2|0
1631242180000|2021-09-10 02:49:40|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631242190000|2021-09-10 02:49:50|9310.2|9295.2|9309.9|9294.9|9310.2|9295.2|9309.4|9294.4|1
1631242200000|2021-09-10 02:50:00|9309.1|9294.1|9309.4|9294.4|9309.4|9294.4|9308.9|9293.9|0
1631242210000|2021-09-10 02:50:10|9309.2|9294.2|9309.4|9294.4|9309.4|9294.4|9307.9|9292.9|0
1631242220000|2021-09-10 02:50:20|9307.9|9292.9|9309.2|9294.2|9309.2|9294.2|9307.9|9292.9|0
1631242230000|2021-09-10 02:50:30|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9308.4|9293.4|0
1631242240000|2021-09-10 02:50:40|9308.9|9293.9|9309.9|9294.9|9309.9|9294.9|9308.7|9293.7|0
1631242250000|2021-09-10 02:50:50|9308.9|9293.9|9309.4|9294.4|9309.4|9294.4|9308.4|9293.4|0
1631242260000|2021-09-10 02:51:00|9308.9|9293.9|9309.4|9294.4|9309.4|9294.4|9308.7|9293.7|0
1631242270000|2021-09-10 02:51:10|9309.2|9294.2|9309.4|9294.4|9309.4|9294.4|9308.4|9293.4|0
1631242280000|2021-09-10 02:51:20|9308.9|9293.9|9309.4|9294.4|9309.4|9294.4|9308.2|9293.2|0
1631242290000|2021-09-10 02:51:30|9308.9|9293.9|9309.2|9294.2|9309.2|9294.2|9308.4|9293.4|0
1631242300000|2021-09-10 02:51:40|9308.9|9293.9|9309.4|9294.4|9309.4|9294.4|9308.4|9293.4|0
1631242310000|2021-09-10 02:51:50|9308.6|9293.6|9306.9|9291.9|9308.6|9293.6|9305.4|9290.4|0
1631242320000|2021-09-10 02:52:00|9305|9290|9306.5|9291.5|9306.5|9291.5|9304.5|9289.5|2
1631242330000|2021-09-10 02:52:10|9305.7|9290.7|9304.5|9289.5|9306.5|9291.5|9304.5|9289.5|0
1631242340000|2021-09-10 02:52:20|9306.5|9291.5|9302|9287|9306.5|9291.5|9302|9287|8
1631242350000|2021-09-10 02:52:30|9301.6|9286.6|9294.5|9279.5|9301.6|9286.6|9294.5|9279.5|7
1631242370000|2021-09-10 02:52:50|9293.5|9278.5|9290.1|9275.1|9293.5|9278.5|9290.1|9275.1|13
1631242380000|2021-09-10 02:53:00|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631242400000|2021-09-10 02:53:20|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631242440000|2021-09-10 02:54:00|9290|9275|9294|9279|9294|9279|9290|9275|3
1631242460000|2021-09-10 02:54:20|9294.3|9279.3|9294.8|9279.8|9294.8|9279.8|9294.3|9279.3|0
1631242470000|2021-09-10 02:54:30|9295|9280|9295|9280|9295|9280|9295|9280|0
1631242480000|2021-09-10 02:54:40|9296|9281|9296|9281|9296|9281|9296|9281|1
1631242520000|2021-09-10 02:55:20|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|1
1631242530000|2021-09-10 02:55:30|9296|9281|9296|9281|9296|9281|9296|9281|0
1631242580000|2021-09-10 02:56:20|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|1
1631242590000|2021-09-10 02:56:30|9296|9281|9296|9281|9296|9281|9296|9281|0
1631242620000|2021-09-10 02:57:00|9296.6|9281.6|9296.7|9281.7|9297.2|9282.2|9296.6|9281.6|2
1631242630000|2021-09-10 02:57:10|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1631242650000|2021-09-10 02:57:30|9296.3|9281.3|9296|9281|9296.3|9281.3|9296|9281|1
1631242660000|2021-09-10 02:57:40|9293|9278|9293|9278|9293.2|9278.2|9293|9278|1
1631242680000|2021-09-10 02:58:00|9293.3|9278.3|9293.8|9278.8|9293.8|9278.8|9293.3|9278.3|0
1631242690000|2021-09-10 02:58:10|9294|9279|9294|9279|9294|9279|9294|9279|0
1631242700000|2021-09-10 02:58:20|9293.5|9278.5|9289.2|9274.2|9293.5|9278.5|9289.2|9274.2|3
1631242710000|2021-09-10 02:58:30|9289|9274|9289|9274|9289|9274|9289|9274|0
1631242730000|2021-09-10 02:58:50|9288.7|9273.7|9289|9274|9289|9274|9288.7|9273.7|1
1631242750000|2021-09-10 02:59:10|9288.5|9273.5|9289|9274|9289|9274|9288.5|9273.5|1
1631242760000|2021-09-10 02:59:20|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631242800000|2021-09-10 03:00:00|9288.2|9273.2|9287.5|9272.5|9288.2|9273.2|9287.5|9272.5|1
1631242840000|2021-09-10 03:00:40|9290|9275|9290|9275|9290|9275|9290|9275|0
1631242850000|2021-09-10 03:00:50|||||||||2
1631242860000|2021-09-10 03:01:00|||||||||1
1631242870000|2021-09-10 03:01:10|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|1
1631242930000|2021-09-10 03:02:10|9288|9273|9289.5|9274.5|9294|9279|9288|9273|22
1631242940000|2021-09-10 03:02:20|9290.7|9275.7|9291|9276|9291|9276|9290.7|9275.7|0
1631242950000|2021-09-10 03:02:30|9290.7|9275.7|9292|9277|9292|9277|9290.7|9275.7|0
1631243000000|2021-09-10 03:03:20|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|0
1631243030000|2021-09-10 03:03:50|9293|9278|9293|9278|9293|9278|9293|9278|0
1631243070000|2021-09-10 03:04:30|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|1
1631243080000|2021-09-10 03:04:40|9293|9278|9293|9278|9293|9278|9293|9278|0
1631243220000|2021-09-10 03:07:00|9293.6|9278.6|9294|9279|9294|9279|9293.6|9278.6|0
1631243230000|2021-09-10 03:07:10|9296|9281|9296|9281|9296|9281|9296|9281|0
1631243270000|2021-09-10 03:07:50|||||||||10
1631243380000|2021-09-10 03:09:40|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|0
1631243390000|2021-09-10 03:09:50|9295.3|9280.3|9290.5|9275.5|9295.3|9280.3|9290.5|9275.5|12
1631243400000|2021-09-10 03:10:00|9287|9272|9286.4|9271.4|9287|9272|9286.4|9271.4|12
1631243410000|2021-09-10 03:10:10|9286|9271|9287|9272|9287|9272|9286|9271|0
1631243450000|2021-09-10 03:10:50|9286.5|9271.5|9284|9269|9286.5|9271.5|9284|9269|2
1631243460000|2021-09-10 03:11:00|||||||||5
1631243470000|2021-09-10 03:11:10|9282|9267|9282|9267|9282|9267|9282|9267|12
1631243480000|2021-09-10 03:11:20|||||||||1
1631243490000|2021-09-10 03:11:30|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|0
1631243540000|2021-09-10 03:12:20|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|1
1631243580000|2021-09-10 03:13:00|9284.3|9269.3|9283.1|9268.1|9284.3|9269.3|9282.9|9267.9|27
1631243590000|2021-09-10 03:13:10|9282.9|9267.9|9283.1|9268.1|9283.1|9268.1|9282.6|9267.6|0
1631243600000|2021-09-10 03:13:20|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|0
1631243610000|2021-09-10 03:13:30|9282.4|9267.4|9282.9|9267.9|9282.9|9267.9|9282.4|9267.4|0
1631243630000|2021-09-10 03:13:50|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|0
1631243640000|2021-09-10 03:14:00|9282.9|9267.9|9280.3|9265.3|9282.9|9267.9|9279.7|9264.7|3
1631243650000|2021-09-10 03:14:10|9280.5|9265.5|9281.3|9266.3|9281.3|9266.3|9279.5|9264.5|0
1631243670000|2021-09-10 03:14:30|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|0
1631243690000|2021-09-10 03:14:50|9283|9268|9282.5|9267.5|9283|9268|9282.5|9267.5|10
1631243730000|2021-09-10 03:15:30|9282.1|9267.1|9283.9|9268.9|9284.5|9269.5|9281.7|9266.7|4
1631243740000|2021-09-10 03:15:40|9278.4|9263.4|9283.4|9268.4|9285|9270|9278.4|9263.4|10
1631243750000|2021-09-10 03:15:50|9282.8|9267.8|9283.5|9268.5|9284.8|9269.8|9282.8|9267.8|1
1631243780000|2021-09-10 03:16:20|9284.1|9269.1|9279.7|9264.7|9284.7|9269.7|9279.7|9264.7|0
1631243790000|2021-09-10 03:16:30|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|9279.5|9264.5|1
1631243810000|2021-09-10 03:16:50|9279.8|9264.8|9280|9265|9280|9265|9279.8|9264.8|1
1631243820000|2021-09-10 03:17:00|9279.7|9264.7|9278|9263|9279.7|9264.7|9278|9263|7
1631243840000|2021-09-10 03:17:20|9278.3|9263.3|9278.5|9263.5|9278.5|9263.5|9278.3|9263.3|0
1631243890000|2021-09-10 03:18:10|9279.6|9264.6|9281.2|9266.2|9281.5|9266.5|9279.6|9264.6|11
1631243920000|2021-09-10 03:18:40|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|0
1631243940000|2021-09-10 03:19:00|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1631244000000|2021-09-10 03:20:00|9283.1|9268.1|9282.5|9267.5|9283.1|9268.1|9282.5|9267.5|9
1631244010000|2021-09-10 03:20:10|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|1
1631244120000|2021-09-10 03:22:00|9277.7|9262.7|9276.9|9261.9|9277.7|9262.7|9276.9|9261.9|4
1631244130000|2021-09-10 03:22:10|9276.4|9261.4|9274.4|9259.4|9276.4|9261.4|9274.4|9259.4|4
1631244140000|2021-09-10 03:22:20|9274|9259|9275.9|9260.9|9275.9|9260.9|9274|9259|2
1631244160000|2021-09-10 03:22:40|||||||||40
1631244170000|2021-09-10 03:22:50|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631244220000|2021-09-10 03:23:40|||||||||1
1631244230000|2021-09-10 03:23:50|||||||||1
1631244240000|2021-09-10 03:24:00|9278.2|9263.2|9282.3|9267.3|9282.8|9267.8|9278.2|9263.2|3
1631244270000|2021-09-10 03:24:30|9282|9267|9282.3|9267.3|9282.4|9267.4|9281.8|9266.8|10
1631244280000|2021-09-10 03:24:40|9282.1|9267.1|9280.8|9265.8|9282.1|9267.1|9280.6|9265.6|4
1631244290000|2021-09-10 03:24:50|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|0
1631244300000|2021-09-10 03:25:00|9281|9266|9281.1|9266.1|9281.1|9266.1|9280.5|9265.5|0
1631244310000|2021-09-10 03:25:10|9281|9266|9280.8|9265.8|9281|9266|9280.3|9265.3|0
1631244320000|2021-09-10 03:25:20|9280.2|9265.2|9278.8|9263.8|9280.2|9265.2|9278.5|9263.5|44
1631244330000|2021-09-10 03:25:30|9278.5|9263.5|9278.8|9263.8|9278.8|9263.8|9277.7|9262.7|0
1631244340000|2021-09-10 03:25:40|9279.1|9264.1|9279.6|9264.6|9279.6|9264.6|9278.4|9263.4|0
1631244350000|2021-09-10 03:25:50|9279.5|9264.5|9283.3|9268.3|9283.3|9268.3|9278.3|9263.3|0
1631244360000|2021-09-10 03:26:00|||||||||6
1631244380000|2021-09-10 03:26:20|9283|9268|9282.8|9267.8|9283|9268|9282.8|9267.8|0
1631244390000|2021-09-10 03:26:30|||||||||5
1631244430000|2021-09-10 03:27:10|9280.5|9265.5|9277.8|9262.8|9280.5|9265.5|9277.8|9262.8|15
1631244550000|2021-09-10 03:29:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631244570000|2021-09-10 03:29:30|9278.1|9263.1|9275.3|9260.3|9278.1|9263.1|9275.3|9260.3|22
1631244580000|2021-09-10 03:29:40|9274.9|9259.9|9273.6|9258.6|9274.9|9259.9|9273.6|9258.6|3
1631244590000|2021-09-10 03:29:50|||||||||6
1631244620000|2021-09-10 03:30:20|9273.3|9258.3|9273.1|9258.1|9273.3|9258.3|9273.1|9258.1|0
1631244650000|2021-09-10 03:30:50|9272.3|9257.3|9272.8|9257.8|9272.8|9257.8|9272.3|9257.3|8
1631244660000|2021-09-10 03:31:00|9272.5|9257.5|9270.9|9255.9|9272.5|9257.5|9270.7|9255.7|3
1631244670000|2021-09-10 03:31:10|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631244680000|2021-09-10 03:31:20|9269.9|9254.9|9271.4|9256.4|9271.7|9256.7|9268.4|9253.4|0
1631244700000|2021-09-10 03:31:40|9268.4|9253.4|9272.4|9257.4|9272.4|9257.4|9268.4|9253.4|0
1631244710000|2021-09-10 03:31:50|9271.2|9256.2|9271.4|9256.4|9271.9|9256.9|9271.2|9256.2|5
1631244720000|2021-09-10 03:32:00|9271.9|9256.9|9269.9|9254.9|9271.9|9256.9|9269.9|9254.9|3
1631244730000|2021-09-10 03:32:10|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1631244770000|2021-09-10 03:32:50|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|1
1631244780000|2021-09-10 03:33:00|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|1
1631244840000|2021-09-10 03:34:00|9269.6|9254.6|9269.8|9254.8|9269.8|9254.8|9269.6|9254.6|5
1631244870000|2021-09-10 03:34:30|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|0
1631244910000|2021-09-10 03:35:10|9272.3|9257.3|9272.8|9257.8|9272.8|9257.8|9272.3|9257.3|1
1631244940000|2021-09-10 03:35:40|9273|9258|9273.5|9258.5|9274.1|9259.1|9273|9258|1
1631244970000|2021-09-10 03:36:10|9273.8|9258.8|9275.3|9260.3|9275.8|9260.8|9273.8|9258.8|4
1631244980000|2021-09-10 03:36:20|9275.6|9260.6|9276|9261|9276.3|9261.3|9275.6|9260.6|0
1631244990000|2021-09-10 03:36:30|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|0
1631245000000|2021-09-10 03:36:40|9275.5|9260.5|9275.3|9260.3|9275.5|9260.5|9275.3|9260.3|0
1631245020000|2021-09-10 03:37:00|9274.3|9259.3|9274.8|9259.8|9274.8|9259.8|9274.3|9259.3|2
1631245040000|2021-09-10 03:37:20|9276.5|9261.5|9277.8|9262.8|9277.8|9262.8|9276.5|9261.5|0
1631245050000|2021-09-10 03:37:30|9278.6|9263.6|9278.3|9263.3|9278.6|9263.6|9278.3|9263.3|0
1631245060000|2021-09-10 03:37:40|||||||||1
1631245140000|2021-09-10 03:39:00|||||||||1
1631245370000|2021-09-10 03:42:50|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631245400000|2021-09-10 03:43:20|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1631245440000|2021-09-10 03:44:00|9278.8|9263.8|9278.5|9263.5|9278.8|9263.8|9278.3|9263.3|1
1631245450000|2021-09-10 03:44:10|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1631245580000|2021-09-10 03:46:20|9278.6|9263.6|9278.8|9263.8|9278.8|9263.8|9278.6|9263.6|0
1631245700000|2021-09-10 03:48:20|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1631245740000|2021-09-10 03:49:00|9279.8|9264.8|9278.8|9263.8|9279.8|9264.8|9278.8|9263.8|1
1631245850000|2021-09-10 03:50:50|9279.8|9264.8|9280.3|9265.3|9280.3|9265.3|9279.3|9264.3|0
1631245860000|2021-09-10 03:51:00|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631245980000|2021-09-10 03:53:00|9280|9265|9280|9265|9280|9265|9280|9265|1
1631245990000|2021-09-10 03:53:10|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631246970000|2021-09-10 04:09:30|9280|9265|9280|9265|9280|9265|9280|9265|0
1631247080000|2021-09-10 04:11:20|9279.4|9264.4|9279.8|9264.8|9280.2|9265.2|9279.4|9264.4|1
1631247090000|2021-09-10 04:11:30|9280|9265|9280|9265|9280|9265|9280|9265|0
1631247100000|2021-09-10 04:11:40|9279.6|9264.6|9281.5|9266.5|9281.5|9266.5|9278.2|9263.2|0
1631247200000|2021-09-10 04:13:20|9281|9266|9281.5|9266.5|9281.5|9266.5|9281|9266|1
1631247520000|2021-09-10 04:18:40|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|0
1631247540000|2021-09-10 04:19:00|9283.3|9268.3|9285|9270|9285|9270|9283.3|9268.3|9
1631247560000|2021-09-10 04:19:20|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|4
1631247810000|2021-09-10 04:23:30|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|1
1631247840000|2021-09-10 04:24:00|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|0
1631247850000|2021-09-10 04:24:10|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|0
1631247950000|2021-09-10 04:25:50|9286.3|9271.3|9284.8|9269.8|9286.3|9271.3|9284.8|9269.8|8
1631248580000|2021-09-10 04:36:20|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|2
1631248590000|2021-09-10 04:36:30|9285.3|9270.3|9284.8|9269.8|9285.3|9270.3|9284.8|9269.8|0
1631248730000|2021-09-10 04:38:50|9285.9|9270.9|9288.1|9273.1|9288.1|9273.1|9285.9|9270.9|2
1631248740000|2021-09-10 04:39:00|9287.8|9272.8|9288.3|9273.3|9288.3|9273.3|9287.8|9272.8|0
1631249050000|2021-09-10 04:44:10|9288.6|9273.6|9288.8|9273.8|9288.8|9273.8|9288.6|9273.6|0
1631249060000|2021-09-10 04:44:20|9289.1|9274.1|9289.5|9274.5|9289.5|9274.5|9289.1|9274.1|0
1631249450000|2021-09-10 04:50:50|9289.3|9274.3|9289|9274|9289.3|9274.3|9289|9274|0
1631249700000|2021-09-10 04:55:00|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631250180000|2021-09-10 05:03:00|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631250330000|2021-09-10 05:05:30|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|2
1631250440000|2021-09-10 05:07:20|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|1
1631250630000|2021-09-10 05:10:30|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|0
1631250930000|2021-09-10 05:15:30|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1631251040000|2021-09-10 05:17:20|9289.7|9274.7|9290.5|9275.5|9290.5|9275.5|9289|9274|1
1631251060000|2021-09-10 05:17:40|9290.3|9275.3|9290|9275|9290.3|9275.3|9290|9275|0
1631251150000|2021-09-10 05:19:10|9289.8|9274.8|9289|9274|9289.8|9274.8|9289|9274|0
1631251200000|2021-09-10 05:20:00|9290.3|9275.3|9290|9275|9290.3|9275.3|9290|9275|4
1631251210000|2021-09-10 05:20:10|9290.3|9275.3|9290|9275|9290.3|9275.3|9290|9275|0
1631251280000|2021-09-10 05:21:20|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|0
1631251330000|2021-09-10 05:22:10|9290|9275|9290|9275|9290|9275|9290|9275|2
1631251340000|2021-09-10 05:22:20|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|3
1631251350000|2021-09-10 05:22:30|9285.5|9270.5|9285.2|9270.2|9285.5|9270.5|9285|9270|5
1631251360000|2021-09-10 05:22:40|9285|9270|9285|9270|9285|9270|9285|9270|0
1631251600000|2021-09-10 05:26:40|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|1
1631251610000|2021-09-10 05:26:50|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|2
1631251620000|2021-09-10 05:27:00|9289.5|9274.5|9291.7|9276.7|9291.7|9276.7|9289.5|9274.5|1
1631251630000|2021-09-10 05:27:10|9292|9277|9293.7|9278.7|9293.7|9278.7|9292|9277|1
1631251640000|2021-09-10 05:27:20|9294.5|9279.5|9297.6|9282.6|9297.6|9282.6|9294.5|9279.5|4
1631251660000|2021-09-10 05:27:40|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|1
1631251690000|2021-09-10 05:28:10|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|1
1631251700000|2021-09-10 05:28:20|9302.9|9287.9|9300.9|9285.9|9302.9|9287.9|9300.9|9285.9|7
1631251710000|2021-09-10 05:28:30|9300.4|9285.4|9300.1|9285.1|9300.4|9285.4|9300.1|9285.1|0
1631251770000|2021-09-10 05:29:30|9299.8|9284.8|9299.6|9284.6|9299.8|9284.8|9299.6|9284.6|0
1631251780000|2021-09-10 05:29:40|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|1
1631251790000|2021-09-10 05:29:50|9300.4|9285.4|9299.8|9284.8|9301.4|9286.4|9299.8|9284.8|0
1631251800000|2021-09-10 05:30:00|9299.6|9284.6|9297.6|9282.6|9299.6|9284.6|9297.6|9282.6|8
1631251810000|2021-09-10 05:30:10|9295.6|9280.6|9288.1|9273.1|9295.6|9280.6|9288.1|9273.1|14
1631251820000|2021-09-10 05:30:20|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.1|9273.1|0
1631251830000|2021-09-10 05:30:30|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|9288.1|9273.1|0
1631251840000|2021-09-10 05:30:40|9288.6|9273.6|9290.6|9275.6|9290.6|9275.6|9288.1|9273.1|0
1631251860000|2021-09-10 05:31:00|9290.8|9275.8|9288.3|9273.3|9290.8|9275.8|9287.6|9272.6|6
1631251870000|2021-09-10 05:31:10|9292.8|9277.8|9296|9281|9296.3|9281.3|9292.7|9277.7|0
1631251880000|2021-09-10 05:31:20|9295.3|9280.3|9295.5|9280.5|9295.8|9280.8|9293.1|9278.1|10
1631251890000|2021-09-10 05:31:30|9295.3|9280.3|9294|9279|9295.3|9280.3|9293.8|9278.8|0
1631251900000|2021-09-10 05:31:40|9294.8|9279.8|9294|9279|9294.8|9279.8|9294|9279|0
1631251910000|2021-09-10 05:31:50|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|0
1631251990000|2021-09-10 05:33:10|9293|9278|9292.3|9277.3|9293|9278|9292.3|9277.3|0
1631252010000|2021-09-10 05:33:30|9292.1|9277.1|9292.8|9277.8|9294.3|9279.3|9291.7|9276.7|8
1631252020000|2021-09-10 05:33:40|9292.3|9277.3|9292.4|9277.4|9293.3|9278.3|9292|9277|3
1631252030000|2021-09-10 05:33:50|9293.1|9278.1|9291.8|9276.8|9293.8|9278.8|9291.8|9276.8|3
1631252060000|2021-09-10 05:34:20|9289.5|9274.5|9279|9264|9289.5|9274.5|9279|9264|4
1631252070000|2021-09-10 05:34:30|9279.6|9264.6|9277.7|9262.7|9279.6|9264.6|9277.7|9262.7|1
1631252090000|2021-09-10 05:34:50|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9
1631252100000|2021-09-10 05:35:00|9276.8|9261.8|9275|9260|9276.8|9261.8|9274.7|9259.7|12
1631252110000|2021-09-10 05:35:10|9274.5|9259.5|9275|9260|9275|9260|9271.7|9256.7|2
1631252120000|2021-09-10 05:35:20|||||||||1
1631252170000|2021-09-10 05:36:10|9273|9258|9273|9258|9273|9258|9273|9258|0
1631252210000|2021-09-10 05:36:50|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|1
1631252220000|2021-09-10 05:37:00|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|3
1631252230000|2021-09-10 05:37:10|||||||||13
1631252240000|2021-09-10 05:37:20|||||||||7
1631252280000|2021-09-10 05:38:00|||||||||2
1631252340000|2021-09-10 05:39:00|||||||||4
1631252360000|2021-09-10 05:39:20|||||||||5
1631252370000|2021-09-10 05:39:30|||||||||7
1631252380000|2021-09-10 05:39:40|||||||||5
1631252400000|2021-09-10 05:40:00|||||||||1
1631252420000|2021-09-10 05:40:20|||||||||14
1631252440000|2021-09-10 05:40:40|||||||||4
1631252480000|2021-09-10 05:41:20|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631252490000|2021-09-10 05:41:30|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|0
1631252500000|2021-09-10 05:41:40|||||||||5
1631252550000|2021-09-10 05:42:30|9270.4|9255.4|9270.1|9255.1|9270.4|9255.4|9270.1|9255.1|0
1631252560000|2021-09-10 05:42:40|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|0
1631252740000|2021-09-10 05:45:40|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|0
1631252760000|2021-09-10 05:46:00|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1631252780000|2021-09-10 05:46:20|9269.3|9254.3|9269.4|9254.4|9269.6|9254.6|9269.3|9254.3|1
1631252790000|2021-09-10 05:46:30|9269.1|9254.1|9268.1|9253.1|9269.1|9254.1|9268.1|9253.1|3
1631252820000|2021-09-10 05:47:00|9267.9|9252.9|9267.6|9252.6|9267.9|9252.9|9267.6|9252.6|3
1631252830000|2021-09-10 05:47:10|||||||||1
1631252850000|2021-09-10 05:47:30|9267|9252|9265.7|9250.7|9267|9252|9265.7|9250.7|4
1631252860000|2021-09-10 05:47:40|9266.1|9251.1|9266.7|9251.7|9266.7|9251.7|9266.1|9251.1|3
1631252880000|2021-09-10 05:48:00|||||||||5
1631252890000|2021-09-10 05:48:10|||||||||11
1631252930000|2021-09-10 05:48:50|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|1
1631252940000|2021-09-10 05:49:00|||||||||4
1631252960000|2021-09-10 05:49:20|9267.5|9252.5|9270.7|9255.7|9270.7|9255.7|9267.5|9252.5|1
1631252970000|2021-09-10 05:49:30|9271|9256|9269.5|9254.5|9271|9256|9269.5|9254.5|1
1631253020000|2021-09-10 05:50:20|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631253030000|2021-09-10 05:50:30|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1631253040000|2021-09-10 05:50:40|9267.2|9252.2|9267|9252|9267.2|9252.2|9264.7|9249.7|4
1631253050000|2021-09-10 05:50:50|9267.2|9252.2|9265.7|9250.7|9267.2|9252.2|9265.4|9250.4|1
1631253060000|2021-09-10 05:51:00|9265.9|9250.9|9265.4|9250.4|9267.1|9252.1|9264.9|9249.9|1
1631253070000|2021-09-10 05:51:10|9264.9|9249.9|9262.2|9247.2|9264.9|9249.9|9261.9|9246.9|16
1631253080000|2021-09-10 05:51:20|9262.1|9247.1|9259.6|9244.6|9263.1|9248.1|9259.6|9244.6|7
1631253090000|2021-09-10 05:51:30|9259.2|9244.2|9251.5|9236.5|9259.2|9244.2|9251.5|9236.5|7
1631253110000|2021-09-10 05:51:50|||||||||4
1631253120000|2021-09-10 05:52:00|||||||||53
1631253140000|2021-09-10 05:52:20|9251.8|9236.8|9252|9237|9252|9237|9251.8|9236.8|3
1631253150000|2021-09-10 05:52:30|9252.7|9237.7|9254.7|9239.7|9254.7|9239.7|9252.7|9237.7|4
1631253190000|2021-09-10 05:53:10|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|32
1631253200000|2021-09-10 05:53:20|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1631253210000|2021-09-10 05:53:30|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|0
1631253220000|2021-09-10 05:53:40|9253.9|9238.9|9253.4|9238.4|9253.9|9238.9|9253.4|9238.4|2
1631253230000|2021-09-10 05:53:50|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1631253250000|2021-09-10 05:54:10|||||||||1
1631253260000|2021-09-10 05:54:20|||||||||1
1631253290000|2021-09-10 05:54:50|9252.2|9237.2|9251.7|9236.7|9252.2|9237.2|9251.7|9236.7|14
1631253310000|2021-09-10 05:55:10|||||||||7
1631253320000|2021-09-10 05:55:20|||||||||12
1631253330000|2021-09-10 05:55:30|||||||||1
1631253360000|2021-09-10 05:56:00|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|10
1631253370000|2021-09-10 05:56:10|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|0
1631253420000|2021-09-10 05:57:00|||||||||5
1631253460000|2021-09-10 05:57:40|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|0
1631253470000|2021-09-10 05:57:50|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|2
1631253490000|2021-09-10 05:58:10|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|9251.4|9236.4|0
1631253510000|2021-09-10 05:58:30|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|1
1631253540000|2021-09-10 05:59:00|9252.1|9237.1|9252.2|9237.2|9252.2|9237.2|9252.1|9237.1|7
1631253560000|2021-09-10 05:59:20|9259.2|9244.2|9259.7|9244.7|9259.7|9244.7|9259.2|9244.2|10
1631253590000|2021-09-10 05:59:50|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|0
1631253600000|2021-09-10 06:00:00|9257.6|9242.6|9256.7|9241.7|9257.6|9242.6|9256.7|9241.7|12
1631253610000|2021-09-10 06:00:10|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|0
1631253620000|2021-09-10 06:00:20|9252|9237|9252|9237|9252|9237|9252|9237|1
1631253630000|2021-09-10 06:00:30|9251|9236|9251|9236|9251|9236|9251|9236|0
1631253640000|2021-09-10 06:00:40|9250|9235|9254.5|9239.5|9254.5|9239.5|9250|9235|13
1631253650000|2021-09-10 06:00:50|9254.8|9239.8|9255|9240|9255|9240|9254.8|9239.8|5
1631253660000|2021-09-10 06:01:00|9255.5|9240.5|9256|9241|9256|9241|9255.5|9240.5|0
1631253670000|2021-09-10 06:01:10|9256.5|9241.5|9255.5|9240.5|9257|9242|9255.5|9240.5|0
1631253680000|2021-09-10 06:01:20|9256.2|9241.2|9259|9244|9260.5|9245.5|9256.2|9241.2|6
1631253690000|2021-09-10 06:01:30|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|0
1631253700000|2021-09-10 06:01:40|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|0
1631253740000|2021-09-10 06:02:20|9260|9245|9263.5|9248.5|9263.5|9248.5|9260|9245|2
1631253810000|2021-09-10 06:03:30|9263.2|9248.2|9263|9248|9263.2|9248.2|9263|9248|0
1631253820000|2021-09-10 06:03:40|9263.3|9248.3|9267.9|9252.9|9267.9|9252.9|9263|9248|1
1631253830000|2021-09-10 06:03:50|9269|9254|9269|9254|9269|9254|9269|9254|0
1631253850000|2021-09-10 06:04:10|9268.5|9253.5|9265.5|9250.5|9268.5|9253.5|9265.5|9250.5|1
1631253870000|2021-09-10 06:04:30|||||||||1
1631253900000|2021-09-10 06:05:00|9267.2|9252.2|9267.4|9252.4|9267.9|9252.9|9267.2|9252.2|0
1631253910000|2021-09-10 06:05:10|9267.5|9252.5|9267.7|9252.7|9267.7|9252.7|9267.5|9252.5|0
1631253960000|2021-09-10 06:06:00|9266.7|9251.7|9267.7|9252.7|9267.7|9252.7|9266.7|9251.7|0
1631253970000|2021-09-10 06:06:10|9266.2|9251.2|9261.7|9246.7|9266.2|9251.2|9261.7|9246.7|1
1631254000000|2021-09-10 06:06:40|9261.4|9246.4|9261.2|9246.2|9262.5|9247.5|9260.7|9245.7|2
1631254010000|2021-09-10 06:06:50|9261.7|9246.7|9261.4|9246.4|9261.7|9246.7|9261.4|9246.4|0
1631254020000|2021-09-10 06:07:00|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|0
1631254030000|2021-09-10 06:07:10|9260.9|9245.9|9260.7|9245.7|9260.9|9245.9|9260.7|9245.7|0
1631254040000|2021-09-10 06:07:20|9261.7|9246.7|9259.7|9244.7|9261.7|9246.7|9258.7|9243.7|2
1631254050000|2021-09-10 06:07:30|9259.2|9244.2|9258.4|9243.4|9259.2|9244.2|9257.9|9242.9|0
1631254060000|2021-09-10 06:07:40|9259.2|9244.2|9259.7|9244.7|9259.7|9244.7|9258.9|9243.9|0
1631254070000|2021-09-10 06:07:50|9259.2|9244.2|9260.2|9245.2|9260.5|9245.5|9258.9|9243.9|0
1631254080000|2021-09-10 06:08:00|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1631254110000|2021-09-10 06:08:30|9261|9246|9261.2|9246.2|9261.2|9246.2|9261|9246|0
1631254140000|2021-09-10 06:09:00|9263.4|9248.4|9266.2|9251.2|9266.7|9251.7|9263.4|9248.4|5
1631254160000|2021-09-10 06:09:20|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|1
1631254170000|2021-09-10 06:09:30|9266.2|9251.2|9265.2|9250.2|9266.2|9251.2|9265.2|9250.2|0
1631254180000|2021-09-10 06:09:40|9265.7|9250.7|9264.2|9249.2|9265.7|9250.7|9263.2|9248.2|2
1631254190000|2021-09-10 06:09:50|9263.7|9248.7|9263.2|9248.2|9263.7|9248.7|9263.2|9248.2|0
1631254200000|2021-09-10 06:10:00|9262.7|9247.7|9263.7|9248.7|9264.2|9249.2|9262.2|9247.2|0
1631254210000|2021-09-10 06:10:10|9263.4|9248.4|9262.7|9247.7|9263.4|9248.4|9262.7|9247.7|0
1631254220000|2021-09-10 06:10:20|9260.7|9245.7|9261.2|9246.2|9261.7|9246.7|9260.7|9245.7|3
1631254230000|2021-09-10 06:10:30|9262.2|9247.2|9261.2|9246.2|9262.2|9247.2|9261.2|9246.2|0
1631254280000|2021-09-10 06:11:20|9261.5|9246.5|9261.2|9246.2|9261.5|9246.5|9260.2|9245.2|0
1631254290000|2021-09-10 06:11:30|9261.5|9246.5|9261.2|9246.2|9261.5|9246.5|9260.9|9245.9|0
1631254330000|2021-09-10 06:12:10|9260.7|9245.7|9259.7|9244.7|9260.7|9245.7|9259.7|9244.7|0
1631254350000|2021-09-10 06:12:30|9260.6|9245.6|9261.2|9246.2|9261.2|9246.2|9260.6|9245.6|1
1631254360000|2021-09-10 06:12:40|9260.7|9245.7|9260.4|9245.4|9261.7|9246.7|9259.9|9244.9|3
1631254370000|2021-09-10 06:12:50|9259.7|9244.7|9260.2|9245.2|9260.5|9245.5|9259.7|9244.7|0
1631254380000|2021-09-10 06:13:00|9260.7|9245.7|9260.2|9245.2|9261.3|9246.3|9260.2|9245.2|0
1631254400000|2021-09-10 06:13:20|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|1
1631254410000|2021-09-10 06:13:30|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|0
1631254500000|2021-09-10 06:15:00|9260.4|9245.4|9260.3|9245.3|9260.4|9245.4|9259.7|9244.7|1
1631254510000|2021-09-10 06:15:10|9261|9246|9262.7|9247.7|9262.7|9247.7|9260.2|9245.2|0
1631254520000|2021-09-10 06:15:20|9262.4|9247.4|9261.7|9246.7|9262.7|9247.7|9261.2|9246.2|0
1631254530000|2021-09-10 06:15:30|9262.1|9247.1|9261.4|9246.4|9262.1|9247.1|9260.7|9245.7|1
1631254540000|2021-09-10 06:15:40|9261.7|9246.7|9265.2|9250.2|9266.2|9251.2|9261.7|9246.7|3
1631254550000|2021-09-10 06:15:50|9268.7|9253.7|9265.7|9250.7|9272|9257|9265.7|9250.7|2
1631254560000|2021-09-10 06:16:00|9264.9|9249.9|9264.2|9249.2|9264.9|9249.9|9264.2|9249.2|1
1631254580000|2021-09-10 06:16:20|9264.7|9249.7|9264.4|9249.4|9264.7|9249.7|9264.4|9249.4|1
1631254590000|2021-09-10 06:16:30|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|0
1631254650000|2021-09-10 06:17:30|9265.7|9250.7|9266.2|9251.2|9266.2|9251.2|9265.7|9250.7|0
1631254690000|2021-09-10 06:18:10|9266|9251|9266|9251|9266|9251|9266|9251|0
1631254700000|2021-09-10 06:18:20|9264.7|9249.7|9263|9248|9264.7|9249.7|9263|9248|1
1631254710000|2021-09-10 06:18:30|9262.7|9247.7|9262.5|9247.5|9262.7|9247.7|9262.5|9247.5|0
1631254720000|2021-09-10 06:18:40|9263|9248|9260|9245|9263|9248|9260|9245|2
1631254730000|2021-09-10 06:18:50|9259.7|9244.7|9260|9245|9260|9245|9259.7|9244.7|0
1631254740000|2021-09-10 06:19:00|9260.5|9245.5|9260|9245|9260.5|9245.5|9260|9245|0
1631254750000|2021-09-10 06:19:10|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|0
1631254760000|2021-09-10 06:19:20|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.2|9245.2|2
1631254880000|2021-09-10 06:21:20|9260.2|9245.2|9260|9245|9260.2|9245.2|9260|9245|0
1631254900000|2021-09-10 06:21:40|||||||||2
1631254920000|2021-09-10 06:22:00|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1631254940000|2021-09-10 06:22:20|9260.8|9245.8|9260|9245|9260.8|9245.8|9260|9245|1
1631254980000|2021-09-10 06:23:00|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|0
1631255000000|2021-09-10 06:23:20|9261|9246|9261|9246|9261|9246|9261|9246|0
1631255090000|2021-09-10 06:24:50|9261.3|9246.3|9261.5|9246.5|9261.5|9246.5|9261.3|9246.3|0
1631255100000|2021-09-10 06:25:00|9262|9247|9262.2|9247.2|9262.2|9247.2|9261.2|9246.2|1
1631255110000|2021-09-10 06:25:10|9262|9247|9263|9248|9263|9248|9262|9247|0
1631255120000|2021-09-10 06:25:20|9262.5|9247.5|9263.5|9248.5|9263.5|9248.5|9262.5|9247.5|0
1631255130000|2021-09-10 06:25:30|9263.2|9248.2|9262.8|9247.8|9263.2|9248.2|9262.8|9247.8|0
1631255140000|2021-09-10 06:25:40|9263.3|9248.3|9263.5|9248.5|9263.5|9248.5|9263.2|9248.2|0
1631255150000|2021-09-10 06:25:50|9264|9249|9265|9250|9265|9250|9264|9249|0
1631255160000|2021-09-10 06:26:00|9265.2|9250.2|9264.2|9249.2|9266|9251|9264.2|9249.2|0
1631255170000|2021-09-10 06:26:10|9264.6|9249.6|9264.5|9249.5|9265|9250|9264.5|9249.5|0
1631255220000|2021-09-10 06:27:00|9264.8|9249.8|9266.3|9251.3|9266.3|9251.3|9264.8|9249.8|0
1631255230000|2021-09-10 06:27:10|9265.6|9250.6|9265|9250|9265.6|9250.6|9265|9250|0
1631255280000|2021-09-10 06:28:00|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1631255300000|2021-09-10 06:28:20|9265.2|9250.2|9265|9250|9265.2|9250.2|9265|9250|0
1631255330000|2021-09-10 06:28:50|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|2
1631255340000|2021-09-10 06:29:00|9261.2|9246.2|9261.5|9246.5|9261.5|9246.5|9261.2|9246.2|4
1631255370000|2021-09-10 06:29:30|||||||||5
1631255400000|2021-09-10 06:30:00|9262|9247|9262|9247|9262|9247|9262|9247|1
1631255410000|2021-09-10 06:30:10|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631255460000|2021-09-10 06:31:00|9261.7|9246.7|9262|9247|9262|9247|9261.5|9246.5|0
1631255470000|2021-09-10 06:31:10|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631255500000|2021-09-10 06:31:40|9260.7|9245.7|9259|9244|9260.7|9245.7|9259|9244|6
1631255590000|2021-09-10 06:33:10|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|2
1631255610000|2021-09-10 06:33:30|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|9259.5|9244.5|0
1631255640000|2021-09-10 06:34:00|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|0
1631255650000|2021-09-10 06:34:10|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|6
1631255670000|2021-09-10 06:34:30|9256|9241|9256|9241|9256|9241|9256|9241|6
1631255680000|2021-09-10 06:34:40|9255.7|9240.7|9257.2|9242.2|9257.2|9242.2|9255.7|9240.7|3
1631255690000|2021-09-10 06:34:50|||||||||3
1631255700000|2021-09-10 06:35:00|||||||||3
1631255720000|2021-09-10 06:35:20|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|48
1631255730000|2021-09-10 06:35:30|9254.7|9239.7|9254.2|9239.2|9255.2|9240.2|9254.2|9239.2|3
1631255740000|2021-09-10 06:35:40|9253.9|9238.9|9254.2|9239.2|9254.2|9239.2|9253.7|9238.7|0
1631255760000|2021-09-10 06:36:00|9254.5|9239.5|9255.2|9240.2|9255.2|9240.2|9254.5|9239.5|2
1631255770000|2021-09-10 06:36:10|||||||||4
1631255820000|2021-09-10 06:37:00|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|3
1631255830000|2021-09-10 06:37:10|9254.4|9239.4|9253.7|9238.7|9254.4|9239.4|9253.7|9238.7|0
1631255840000|2021-09-10 06:37:20|9253.4|9238.4|9253.2|9238.2|9253.4|9238.4|9253.2|9238.2|0
1631255850000|2021-09-10 06:37:30|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|0
1631255880000|2021-09-10 06:38:00|9253.5|9238.5|9252.5|9237.5|9253.5|9238.5|9252.5|9237.5|2
1631255890000|2021-09-10 06:38:10|9253.1|9238.1|9251.5|9236.5|9253.5|9238.5|9251.5|9236.5|5
1631255900000|2021-09-10 06:38:20|9250.9|9235.9|9251.2|9236.2|9251.2|9236.2|9250.9|9235.9|7
1631255920000|2021-09-10 06:38:40|9251.5|9236.5|9250.9|9235.9|9251.5|9236.5|9250.9|9235.9|6
1631255930000|2021-09-10 06:38:50|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|9251.2|9236.2|0
1631255980000|2021-09-10 06:39:40|9250.4|9235.4|9249.9|9234.9|9250.4|9235.4|9249.9|9234.9|5
1631255990000|2021-09-10 06:39:50|||||||||2
1631256000000|2021-09-10 06:40:00|||||||||7
1631256010000|2021-09-10 06:40:10|||||||||7
1631256020000|2021-09-10 06:40:20|||||||||4
1631256030000|2021-09-10 06:40:30|||||||||6
1631256040000|2021-09-10 06:40:40|||||||||10
1631256050000|2021-09-10 06:40:50|||||||||13
1631256060000|2021-09-10 06:41:00|||||||||11
1631256070000|2021-09-10 06:41:10|||||||||25
1631256080000|2021-09-10 06:41:20|||||||||3
1631256090000|2021-09-10 06:41:30|||||||||5
1631256100000|2021-09-10 06:41:40|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|9249.5|9234.5|2
1631256130000|2021-09-10 06:42:10|||||||||3
1631256140000|2021-09-10 06:42:20|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|10
1631256170000|2021-09-10 06:42:50|9249.5|9234.5|9248.9|9233.9|9249.5|9234.5|9248.9|9233.9|5
1631256190000|2021-09-10 06:43:10|||||||||2
1631256200000|2021-09-10 06:43:20|||||||||1
1631256210000|2021-09-10 06:43:30|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|3
1631256240000|2021-09-10 06:44:00|9246.7|9231.7|9246.7|9231.7|9246.7|9231.7|9246.7|9231.7|0
1631256250000|2021-09-10 06:44:10|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|0
1631256260000|2021-09-10 06:44:20|9246.1|9231.1|9246.4|9231.4|9246.4|9231.4|9246.1|9231.1|5
1631256270000|2021-09-10 06:44:30|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|0
1631256290000|2021-09-10 06:44:50|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|0
1631256300000|2021-09-10 06:45:00|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|2
1631256310000|2021-09-10 06:45:10|||||||||2
1631256360000|2021-09-10 06:46:00|9243.4|9228.4|9243.1|9228.1|9243.4|9228.4|9243.1|9228.1|6
1631256370000|2021-09-10 06:46:10|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|1
1631256400000|2021-09-10 06:46:40|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|2
1631256410000|2021-09-10 06:46:50|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|9241.6|9226.6|2
1631256420000|2021-09-10 06:47:00|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|6
1631256430000|2021-09-10 06:47:10|||||||||1
1631256450000|2021-09-10 06:47:30|||||||||3
1631256470000|2021-09-10 06:47:50|||||||||3
1631256490000|2021-09-10 06:48:10|9241.4|9226.4|9240.1|9225.1|9241.4|9226.4|9240.1|9225.1|117
1631256500000|2021-09-10 06:48:20|||||||||4
1631256510000|2021-09-10 06:48:30|9239.9|9224.9|9239.4|9224.4|9239.9|9224.9|9239.4|9224.4|9
1631256540000|2021-09-10 06:49:00|9239.1|9224.1|9238.5|9223.5|9239.1|9224.1|9238.5|9223.5|8
1631256550000|2021-09-10 06:49:10|||||||||5
1631256570000|2021-09-10 06:49:30|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|2
1631256580000|2021-09-10 06:49:40|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|20
1631256590000|2021-09-10 06:49:50|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|67
1631256600000|2021-09-10 06:50:00|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|0
1631256660000|2021-09-10 06:51:00|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|0
1631256670000|2021-09-10 06:51:10|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|0
1631256680000|2021-09-10 06:51:20|9242.9|9227.9|9244.4|9229.4|9244.8|9229.8|9242.9|9227.9|0
1631256690000|2021-09-10 06:51:30|9244|9229|9244|9229|9244|9229|9244|9229|0
1631256720000|2021-09-10 06:52:00|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|0
1631256780000|2021-09-10 06:53:00|9244|9229|9243.2|9228.2|9244|9229|9243.2|9228.2|2
1631256790000|2021-09-10 06:53:10|9243|9228|9243|9228|9243|9228|9243|9228|0
1631256800000|2021-09-10 06:53:20|9242.7|9227.7|9241.3|9226.3|9242.7|9227.7|9241.3|9226.3|1
1631256810000|2021-09-10 06:53:30|9241.1|9226.1|9242.3|9227.3|9242.3|9227.3|9240.6|9225.6|3
1631256920000|2021-09-10 06:55:20|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|9250.6|9235.6|5
1631256930000|2021-09-10 06:55:30|9250.3|9235.3|9251.8|9236.8|9251.8|9236.8|9250.3|9235.3|0
1631256980000|2021-09-10 06:56:20|9250.6|9235.6|9249.6|9234.6|9250.6|9235.6|9249.6|9234.6|16
1631256990000|2021-09-10 06:56:30|9242.8|9227.8|9242.3|9227.3|9242.8|9227.8|9242.3|9227.3|1
1631257000000|2021-09-10 06:56:40|9242.1|9227.1|9241.8|9226.8|9242.1|9227.1|9241.8|9226.8|0
1631257070000|2021-09-10 06:57:50|9242.3|9227.3|9242.8|9227.8|9242.8|9227.8|9242.3|9227.3|1
1631257080000|2021-09-10 06:58:00|9244.3|9229.3|9241.8|9226.8|9244.3|9229.3|9241.8|9226.8|5
1631257100000|2021-09-10 06:58:20|9242.1|9227.1|9242.6|9227.6|9242.6|9227.6|9242.1|9227.1|0
1631257120000|2021-09-10 06:58:40|9243.7|9228.7|9244.1|9229.1|9244.1|9229.1|9243.7|9228.7|0
1631257140000|2021-09-10 06:59:00|9243.6|9228.6|9243.1|9228.1|9243.6|9228.6|9242.1|9227.1|4
1631257190000|2021-09-10 06:59:50|9242.6|9227.6|9243.6|9228.6|9244.1|9229.1|9242.6|9227.6|4
1631257200000|2021-09-10 07:00:00|9244.7|9229.7|9246.6|9231.6|9248.6|9233.6|9244.6|9229.6|4
1631257210000|2021-09-10 07:00:10|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|1
1631257260000|2021-09-10 07:01:00|9247.4|9232.4|9247.6|9232.6|9247.6|9232.6|9247.4|9232.4|0
1631257300000|2021-09-10 07:01:40|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|0
1631257310000|2021-09-10 07:01:50|9248.1|9233.1|9250.1|9235.1|9250.1|9235.1|9247.1|9232.1|1
1631257320000|2021-09-10 07:02:00|9251.6|9236.6|9253.3|9238.3|9254.1|9239.1|9251.6|9236.6|0
1631257330000|2021-09-10 07:02:10|9253.1|9238.1|9253.1|9238.1|9253.1|9238.1|9253.1|9238.1|0
1631257340000|2021-09-10 07:02:20|9252.8|9237.8|9249.1|9234.1|9252.8|9237.8|9249.1|9234.1|2
1631257350000|2021-09-10 07:02:30|||||||||1
1631257380000|2021-09-10 07:03:00|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|1
1631257390000|2021-09-10 07:03:10|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|0
1631257400000|2021-09-10 07:03:20|||||||||2
1631257420000|2021-09-10 07:03:40|9250.5|9235.5|9251.1|9236.1|9251.1|9236.1|9250.5|9235.5|0
1631257440000|2021-09-10 07:04:00|9252.1|9237.1|9252.6|9237.6|9252.6|9237.6|9252.1|9237.1|0
1631257460000|2021-09-10 07:04:20|9252.9|9237.9|9253.1|9238.1|9253.1|9238.1|9252.9|9237.9|0
1631257470000|2021-09-10 07:04:30|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|1
1631257480000|2021-09-10 07:04:40|9248.8|9233.8|9248.3|9233.3|9248.8|9233.8|9248.3|9233.3|0
1631257500000|2021-09-10 07:05:00|9248.1|9233.1|9249.4|9234.4|9249.4|9234.4|9247.6|9232.6|0
1631257510000|2021-09-10 07:05:10|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|0
1631257650000|2021-09-10 07:07:30|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|0
1631257670000|2021-09-10 07:07:50|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1631257690000|2021-09-10 07:08:10|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|0
1631257720000|2021-09-10 07:08:40|9249.8|9234.8|9249.3|9234.3|9249.8|9234.8|9249.3|9234.3|0
1631257770000|2021-09-10 07:09:30|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|0
1631257840000|2021-09-10 07:10:40|9249.3|9234.3|9249.1|9234.1|9249.3|9234.3|9249.1|9234.1|0
1631257940000|2021-09-10 07:12:20|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|0
1631257950000|2021-09-10 07:12:30|9249.4|9234.4|9251.6|9236.6|9251.6|9236.6|9249.4|9234.4|1
1631257970000|2021-09-10 07:12:50|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|0
1631258000000|2021-09-10 07:13:20|9251.1|9236.1|9251.1|9236.1|9251.1|9236.1|9251.1|9236.1|5
1631258020000|2021-09-10 07:13:40|9249.1|9234.1|9251.1|9236.1|9251.1|9236.1|9249.1|9234.1|1
1631258030000|2021-09-10 07:13:50|9251.3|9236.3|9251.6|9236.6|9251.6|9236.6|9251.3|9236.3|0
1631258050000|2021-09-10 07:14:10|||||||||2
1631258080000|2021-09-10 07:14:40|9251|9236|9250.6|9235.6|9251|9236|9250.6|9235.6|0
1631258100000|2021-09-10 07:15:00|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|9250.1|9235.1|0
1631258120000|2021-09-10 07:15:20|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1631258140000|2021-09-10 07:15:40|9255.6|9240.6|9255.6|9240.6|9256.1|9241.1|9255.6|9240.6|22
1631258150000|2021-09-10 07:15:50|9255.8|9240.8|9256.3|9241.3|9256.3|9241.3|9255.8|9240.8|0
1631258170000|2021-09-10 07:16:10|9253.6|9238.6|9258.6|9243.6|9258.6|9243.6|9253.1|9238.1|14
1631258190000|2021-09-10 07:16:30|9265.6|9240.6|9265.6|9240.6|9265.6|9240.6|9265.6|9240.6|1
1631258200000|2021-09-10 07:16:40|9259.4|9244.4|9258.6|9243.6|9259.4|9244.4|9258.6|9243.6|0
1631258250000|2021-09-10 07:17:30|||||||||1
1631258300000|2021-09-10 07:18:20|||||||||1
1631258320000|2021-09-10 07:18:40|9258.3|9243.3|9258.1|9243.1|9258.3|9243.3|9258.1|9243.1|1
1631258330000|2021-09-10 07:18:50|9258.3|9243.3|9259.8|9244.8|9260.1|9245.1|9258.3|9243.3|0
1631258340000|2021-09-10 07:19:00|9260.1|9245.1|9260.1|9245.1|9260.1|9245.1|9260.1|9245.1|0
1631258350000|2021-09-10 07:19:10|9260.3|9245.3|9260.6|9245.6|9260.6|9245.6|9260.3|9245.3|0
1631258440000|2021-09-10 07:20:40|9260.3|9245.3|9261.6|9246.6|9261.6|9246.6|9259.6|9244.6|3
1631258470000|2021-09-10 07:21:10|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|1
1631258480000|2021-09-10 07:21:20|9263.1|9248.1|9263.6|9248.6|9263.6|9248.6|9263.1|9248.1|1
1631258520000|2021-09-10 07:22:00|9264.1|9249.1|9267.6|9252.6|9267.6|9252.6|9264.1|9249.1|2
1631258530000|2021-09-10 07:22:10|9267.8|9252.8|9269.1|9254.1|9269.1|9254.1|9267.8|9252.8|0
1631258550000|2021-09-10 07:22:30|9270.5|9255.5|9271.8|9256.8|9271.8|9256.8|9270.5|9255.5|0
1631258560000|2021-09-10 07:22:40|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1631258600000|2021-09-10 07:23:20|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|5
1631258610000|2021-09-10 07:23:30|9269.3|9254.3|9269.1|9254.1|9269.3|9254.3|9269.1|9254.1|0
1631258620000|2021-09-10 07:23:40|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631258640000|2021-09-10 07:24:00|9268.4|9253.4|9270.5|9255.5|9270.5|9255.5|9268.4|9253.4|3
1631258650000|2021-09-10 07:24:10|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1631258660000|2021-09-10 07:24:20|9270.6|9255.6|9270.1|9255.1|9270.6|9255.6|9270.1|9255.1|0
1631258670000|2021-09-10 07:24:30|9269.9|9254.9|9271.4|9256.4|9271.4|9256.4|9269.9|9254.9|1
1631258680000|2021-09-10 07:24:40|9271.9|9256.9|9271.4|9256.4|9271.9|9256.9|9271.4|9256.4|2
1631258690000|2021-09-10 07:24:50|9272|9257|9273.2|9258.2|9273.9|9258.9|9271.7|9256.7|1
1631258700000|2021-09-10 07:25:00|9273.3|9258.3|9273.2|9258.2|9273.3|9258.3|9273|9258|0
1631258710000|2021-09-10 07:25:10|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|0
1631258730000|2021-09-10 07:25:30|9273.8|9258.8|9274.3|9259.3|9274.3|9259.3|9273.8|9258.8|0
1631258830000|2021-09-10 07:27:10|9276|9261|9276.7|9261.7|9278.2|9263.2|9276|9261|1
1631258860000|2021-09-10 07:27:40|9277|9262|9277.7|9262.7|9277.7|9262.7|9277|9262|0
1631258890000|2021-09-10 07:28:10|9277.4|9262.4|9277.2|9262.2|9277.4|9262.4|9277.2|9262.2|0
1631258900000|2021-09-10 07:28:20|9276.3|9261.3|9275.3|9260.3|9276.3|9261.3|9275.3|9260.3|0
1631258990000|2021-09-10 07:29:50|||||||||1
1631259040000|2021-09-10 07:30:40|9276.7|9261.7|9279.2|9264.2|9279.2|9264.2|9276.7|9261.7|0
1631259060000|2021-09-10 07:31:00|9279.5|9264.5|9279.7|9264.7|9279.7|9264.7|9279.5|9264.5|0
1631259080000|2021-09-10 07:31:20|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|0
1631259100000|2021-09-10 07:31:40|9281.7|9266.7|9284.8|9269.8|9284.8|9269.8|9281.7|9266.7|1
1631259120000|2021-09-10 07:32:00|9285.7|9270.7|9286.2|9271.2|9286.2|9271.2|9285.7|9270.7|0
1631259130000|2021-09-10 07:32:10|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|1
1631259140000|2021-09-10 07:32:20|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|9280.7|9265.7|2
1631259210000|2021-09-10 07:33:30|9283.1|9268.1|9283|9268|9283.1|9268.1|9283|9268|4
1631259240000|2021-09-10 07:34:00|9282.6|9267.6|9281.7|9266.7|9282.6|9267.6|9281.7|9266.7|1
1631259280000|2021-09-10 07:34:40|||||||||1
1631259350000|2021-09-10 07:35:50|9281.1|9266.1|9277.9|9262.9|9281.1|9266.1|9277.9|9262.9|4
1631259360000|2021-09-10 07:36:00|9277.7|9262.7|9277|9262|9277.7|9262.7|9276.2|9261.2|0
1631259370000|2021-09-10 07:36:10|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631259380000|2021-09-10 07:36:20|9276.1|9261.1|9277|9262|9277|9262|9276.1|9261.1|0
1631259390000|2021-09-10 07:36:30|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1631259470000|2021-09-10 07:37:50|9278.1|9263.1|9279.3|9264.3|9279.3|9264.3|9278.1|9263.1|0
1631259480000|2021-09-10 07:38:00|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|0
1631259490000|2021-09-10 07:38:10|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1631259510000|2021-09-10 07:38:30|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1631259530000|2021-09-10 07:38:50|9281.8|9266.8|9282.2|9267.2|9282.2|9267.2|9281.8|9266.8|0
1631259600000|2021-09-10 07:40:00|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|0
1631259610000|2021-09-10 07:40:10|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1631259670000|2021-09-10 07:41:10|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|2
1631259840000|2021-09-10 07:44:00|9284.2|9269.2|9285.8|9270.8|9285.8|9270.8|9284.2|9269.2|6
1631259880000|2021-09-10 07:44:40|9286.3|9271.3|9285.8|9270.8|9286.3|9271.3|9285.8|9270.8|2
1631259920000|2021-09-10 07:45:20|9286.1|9271.1|9286.3|9271.3|9286.3|9271.3|9286.1|9271.1|0
1631260040000|2021-09-10 07:47:20|9287|9272|9286.8|9271.8|9287|9272|9286.3|9271.3|1
1631260070000|2021-09-10 07:47:50|9287|9272|9287.3|9272.3|9287.3|9272.3|9287|9272|0
1631260090000|2021-09-10 07:48:10|9289.5|9274.5|9289.5|9274.5|9290|9275|9289.5|9274.5|2
1631260110000|2021-09-10 07:48:30|9292|9277|9292|9277|9292|9277|9292|9277|1
1631260120000|2021-09-10 07:48:40|9292.5|9277.5|9294.6|9279.6|9294.6|9279.6|9292.5|9277.5|3
1631260130000|2021-09-10 07:48:50|9295.3|9280.3|9295.5|9280.5|9295.5|9280.5|9295.3|9280.3|0
1631260140000|2021-09-10 07:49:00|9296|9281|9296|9281|9296.3|9281.3|9295.5|9280.5|2
1631260150000|2021-09-10 07:49:10|||||||||1
1631260170000|2021-09-10 07:49:30|9296.3|9281.3|9295.8|9280.8|9296.3|9281.3|9295.8|9280.8|5
1631260220000|2021-09-10 07:50:20|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|0
1631260270000|2021-09-10 07:51:10|9294.9|9279.9|9293.5|9278.5|9294.9|9279.9|9293.5|9278.5|1
1631260320000|2021-09-10 07:52:00|9291.5|9276.5|9290.3|9275.3|9291.5|9276.5|9290.3|9275.3|9
1631260330000|2021-09-10 07:52:10|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1631260370000|2021-09-10 07:52:50|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9288|9273|0
1631260380000|2021-09-10 07:53:00|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|1
1631260390000|2021-09-10 07:53:10|9288.2|9273.2|9286.5|9271.5|9289.5|9274.5|9286.5|9271.5|1
1631260420000|2021-09-10 07:53:40|9286.8|9271.8|9288.8|9273.8|9288.8|9273.8|9286.8|9271.8|0
1631260440000|2021-09-10 07:54:00|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631260460000|2021-09-10 07:54:20|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|1
1631260520000|2021-09-10 07:55:20|9288.5|9273.5|9288.8|9273.8|9288.8|9273.8|9288.5|9273.5|0
1631260570000|2021-09-10 07:56:10|9290.8|9275.8|9291.3|9276.3|9291.3|9276.3|9290.8|9275.8|2
1631260600000|2021-09-10 07:56:40|||||||||1
1631260610000|2021-09-10 07:56:50|9291.5|9276.5|9291.8|9276.8|9291.8|9276.8|9291.5|9276.5|0
1631260630000|2021-09-10 07:57:10|9292|9277|9292|9277|9292|9277|9292|9277|0
1631260660000|2021-09-10 07:57:40|9292.5|9277.5|9293.3|9278.3|9293.3|9278.3|9292.5|9277.5|0
1631260830000|2021-09-10 08:00:30|9292.2|9277.2|9290.5|9275.5|9292.2|9277.2|9290.5|9275.5|1
1631260840000|2021-09-10 08:00:40|9290|9275|9293.3|9278.3|9293.3|9278.3|9289.5|9274.5|18
1631260850000|2021-09-10 08:00:50|9294|9279|9294|9279|9294|9279|9294|9279|0
1631260880000|2021-09-10 08:01:20|9297.3|9282.3|9296|9281|9297.5|9282.5|9296|9281|6
1631260900000|2021-09-10 08:01:40|9297|9282|9297|9282|9297|9282|9297|9282|0
1631260910000|2021-09-10 08:01:50|9298.5|9283.5|9300.5|9285.5|9301.5|9286.5|9298.5|9283.5|5
1631260920000|2021-09-10 08:02:00|9300.3|9285.3|9300.5|9285.5|9300.5|9285.5|9300|9285|0
1631261000000|2021-09-10 08:03:20|9300|9285|9300|9285|9300|9285|9300|9285|0
1631261040000|2021-09-10 08:04:00|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|1
1631261060000|2021-09-10 08:04:20|9299|9284|9299|9284|9299|9284|9299|9284|3
1631261070000|2021-09-10 08:04:30|9298.7|9283.7|9297|9282|9298.7|9283.7|9297|9282|1
1631261140000|2021-09-10 08:05:40|||||||||1
1631261500000|2021-09-10 08:11:40|9298|9283|9298|9283|9298|9283|9298|9283|0
1631261520000|2021-09-10 08:12:00|9298.5|9283.5|9301.5|9286.5|9301.5|9286.5|9298.5|9283.5|1
1631261530000|2021-09-10 08:12:10|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|0
1631261600000|2021-09-10 08:13:20|9302.6|9287.6|9301.5|9286.5|9302.6|9287.6|9301.5|9286.5|2
1631261610000|2021-09-10 08:13:30|9300.9|9285.9|9300.5|9285.5|9300.9|9285.9|9300.5|9285.5|0
1631261670000|2021-09-10 08:14:30|9299|9284|9300|9285|9300|9285|9299|9284|0
1631261690000|2021-09-10 08:14:50|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1631261710000|2021-09-10 08:15:10|9302|9287|9303.5|9288.5|9303.5|9288.5|9302|9287|2
1631261810000|2021-09-10 08:16:50|9304|9289|9304.5|9289.5|9304.5|9289.5|9304|9289|0
1631261820000|2021-09-10 08:17:00|9303|9288|9303|9288|9303|9288|9303|9288|2
1631261850000|2021-09-10 08:17:30|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|0
1631261880000|2021-09-10 08:18:00|9300|9285|9299.8|9284.8|9301.5|9286.5|9299.8|9284.8|0
1631261890000|2021-09-10 08:18:10|9299.2|9284.2|9298.5|9283.5|9299.2|9284.2|9298.5|9283.5|0
1631261950000|2021-09-10 08:19:10|9298.7|9283.7|9299|9284|9299|9284|9298.7|9283.7|1
1631262020000|2021-09-10 08:20:20|9299.5|9284.5|9298|9283|9299.5|9284.5|9298|9283|1
1631262040000|2021-09-10 08:20:40|||||||||1
1631262210000|2021-09-10 08:23:30|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631262380000|2021-09-10 08:26:20|9297|9282|9297|9282|9297|9282|9297|9282|1
1631262570000|2021-09-10 08:29:30|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631262610000|2021-09-10 08:30:10|9297.7|9282.7|9298.5|9283.5|9298.5|9283.5|9297.7|9282.7|0
1631262690000|2021-09-10 08:31:30|9302|9287|9302.5|9287.5|9302.5|9287.5|9302|9287|4
1631262700000|2021-09-10 08:31:40|9302.7|9287.7|9303|9288|9303|9288|9302.7|9287.7|0
1631262720000|2021-09-10 08:32:00|9301.2|9286.2|9302|9287|9302|9287|9298.7|9283.7|14
1631262750000|2021-09-10 08:32:30|9301|9286|9300|9285|9301|9286|9300|9285|2
1631262760000|2021-09-10 08:32:40|9300.5|9285.5|9299.5|9284.5|9301|9286|9299.5|9284.5|0
1631262770000|2021-09-10 08:32:50|9297|9282|9294.7|9279.7|9297|9282|9294.5|9279.5|1
1631262780000|2021-09-10 08:33:00|9292|9277|9294.5|9279.5|9294.5|9279.5|9292|9277|1
1631262790000|2021-09-10 08:33:10|9295|9280|9295|9280|9295|9280|9295|9280|0
1631262840000|2021-09-10 08:34:00|9299.5|9284.5|9299.7|9284.7|9299.7|9284.7|9299.5|9284.5|5
1631262850000|2021-09-10 08:34:10|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|0
1631262860000|2021-09-10 08:34:20|9299.9|9284.9|9298.4|9283.4|9299.9|9284.9|9298.4|9283.4|1
1631262870000|2021-09-10 08:34:30|9298.2|9283.2|9298.7|9283.7|9298.7|9283.7|9298.2|9283.2|0
1631262900000|2021-09-10 08:35:00|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|0
1631262910000|2021-09-10 08:35:10|9299.5|9284.5|9299.7|9284.7|9299.7|9284.7|9299.5|9284.5|0
1631262920000|2021-09-10 08:35:20|9299.4|9284.4|9299.2|9284.2|9299.4|9284.4|9299.2|9284.2|0
1631263020000|2021-09-10 08:37:00|9300|9285|9302.2|9287.2|9302.2|9287.2|9300|9285|1
1631263050000|2021-09-10 08:37:30|9303.7|9288.7|9304.2|9289.2|9304.2|9289.2|9303.7|9288.7|5
1631263070000|2021-09-10 08:37:50|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1631263080000|2021-09-10 08:38:00|9303.9|9288.9|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|2
1631263100000|2021-09-10 08:38:20|||||||||1
1631263110000|2021-09-10 08:38:30|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|0
1631263130000|2021-09-10 08:38:50|9303.9|9288.9|9303.7|9288.7|9303.9|9288.9|9303.7|9288.7|0
1631263190000|2021-09-10 08:39:50|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|0
1631263220000|2021-09-10 08:40:20|9305.2|9290.2|9304|9289|9305.7|9290.7|9304|9289|2
1631263230000|2021-09-10 08:40:30|9303.7|9288.7|9303|9288|9303.7|9288.7|9303|9288|1
1631263240000|2021-09-10 08:40:40|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|0
1631263260000|2021-09-10 08:41:00|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|1
1631263280000|2021-09-10 08:41:20|9300|9285|9300.4|9285.4|9300.4|9285.4|9300|9285|0
1631263320000|2021-09-10 08:42:00|9300.1|9285.1|9300.7|9285.7|9300.7|9285.7|9300.1|9285.1|0
1631263330000|2021-09-10 08:42:10|9301|9286|9301.2|9286.2|9301.2|9286.2|9301|9286|0
1631263350000|2021-09-10 08:42:30|9301.7|9286.7|9302.2|9287.2|9302.2|9287.2|9301.7|9286.7|0
1631263500000|2021-09-10 08:45:00|9305.2|9290.2|9303.7|9288.7|9305.7|9290.7|9303.7|9288.7|5
1631263620000|2021-09-10 08:47:00|9304.1|9289.1|9304.7|9289.7|9305|9290|9304.1|9289.1|2
1631263640000|2021-09-10 08:47:20|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|9305.2|9290.2|0
1631263660000|2021-09-10 08:47:40|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|4
1631263670000|2021-09-10 08:47:50|9307.3|9292.3|9307|9292|9307.3|9292.3|9306.7|9291.7|0
1631263770000|2021-09-10 08:49:30|9308.1|9293.1|9309|9294|9309|9294|9308.1|9293.1|0
1631263800000|2021-09-10 08:50:00|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|1
1631263820000|2021-09-10 08:50:20|||||||||1
1631263830000|2021-09-10 08:50:30|9309|9294|9309|9294|9309|9294|9309|9294|0
1631263860000|2021-09-10 08:51:00|9308.5|9293.5|9307.7|9292.7|9308.5|9293.5|9307.7|9292.7|1
1631263880000|2021-09-10 08:51:20|9307.2|9292.2|9309.7|9294.7|9309.7|9294.7|9307.2|9292.2|0
1631263890000|2021-09-10 08:51:30|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|2
1631263900000|2021-09-10 08:51:40|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|11
1631263920000|2021-09-10 08:52:00|9312.4|9297.4|9313.7|9298.7|9313.7|9298.7|9312.4|9297.4|11
1631263930000|2021-09-10 08:52:10|9314|9299|9312.5|9297.5|9314|9299|9312.5|9297.5|2
1631263980000|2021-09-10 08:53:00|9312.2|9297.2|9313.5|9298.5|9313.5|9298.5|9312|9297|1
1631263990000|2021-09-10 08:53:10|9313.7|9298.7|9314|9299|9314|9299|9313.7|9298.7|0
1631264040000|2021-09-10 08:54:00|9315|9300|9315|9300|9315|9300|9315|9300|3
1631264050000|2021-09-10 08:54:10|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|1
1631264060000|2021-09-10 08:54:20|9316.7|9301.7|9316.7|9301.7|9317|9302|9316.7|9301.7|0
1631264070000|2021-09-10 08:54:30|9317|9302|9317|9302|9317|9302|9317|9302|0
1631264130000|2021-09-10 08:55:30|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|1
1631264140000|2021-09-10 08:55:40|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|0
1631264150000|2021-09-10 08:55:50|9313|9298|9313.2|9298.2|9313.2|9298.2|9313|9298|1
1631264160000|2021-09-10 08:56:00|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1631264200000|2021-09-10 08:56:40|9314|9299|9317.5|9302.5|9317.5|9302.5|9314|9299|6
1631264210000|2021-09-10 08:56:50|9316.2|9301.2|9314.5|9299.5|9316.2|9301.2|9314.5|9299.5|16
1631264250000|2021-09-10 08:57:30|9314|9299|9313.5|9298.5|9314|9299|9313.5|9298.5|1
1631264270000|2021-09-10 08:57:50|9311.1|9296.1|9308.5|9293.5|9311.1|9296.1|9308.5|9293.5|1
1631264290000|2021-09-10 08:58:10|9308.2|9293.2|9307|9292|9308.2|9293.2|9307|9292|0
1631264370000|2021-09-10 08:59:30|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|5
1631264390000|2021-09-10 08:59:50|9308|9293|9308|9293|9308.5|9293.5|9308|9293|0
1631264410000|2021-09-10 09:00:10|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1631264420000|2021-09-10 09:00:20|9309|9294|9308.5|9293.5|9309|9294|9308.5|9293.5|0
1631264460000|2021-09-10 09:01:00|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1631264520000|2021-09-10 09:02:00|9309.2|9294.2|9310.9|9295.9|9310.9|9295.9|9309.2|9294.2|1
1631264530000|2021-09-10 09:02:10|9310.7|9295.7|9311.4|9296.4|9311.9|9296.9|9310.4|9295.4|1
1631264550000|2021-09-10 09:02:30|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1631264640000|2021-09-10 09:04:00|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1631264660000|2021-09-10 09:04:20|9311.4|9296.4|9311.2|9296.2|9311.4|9296.4|9311.2|9296.2|0
1631264780000|2021-09-10 09:06:20|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1631264810000|2021-09-10 09:06:50|9313.4|9298.4|9312.7|9297.7|9313.4|9298.4|9312.7|9297.7|5
1631264830000|2021-09-10 09:07:10|9312.2|9297.2|9310.2|9295.2|9312.2|9297.2|9310.2|9295.2|9
1631264850000|2021-09-10 09:07:30|9309.7|9294.7|9306.9|9291.9|9309.7|9294.7|9306.2|9291.2|7
1631264860000|2021-09-10 09:07:40|9306.7|9291.7|9305.4|9290.4|9306.7|9291.7|9305.4|9290.4|0
1631264870000|2021-09-10 09:07:50|9305.7|9290.7|9307.7|9292.7|9307.7|9292.7|9305.7|9290.7|1
1631264890000|2021-09-10 09:08:10|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|0
1631264900000|2021-09-10 09:08:20|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|5
1631264910000|2021-09-10 09:08:30|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|0
1631264920000|2021-09-10 09:08:40|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1631264930000|2021-09-10 09:08:50|9308.7|9293.7|9309.2|9294.2|9309.2|9294.2|9307.7|9292.7|1
1631264950000|2021-09-10 09:09:10|9309.7|9294.7|9311.2|9296.2|9311.2|9296.2|9309.7|9294.7|0
1631265010000|2021-09-10 09:10:10|9311.4|9296.4|9311.2|9296.2|9311.7|9296.7|9311.2|9296.2|1
1631265100000|2021-09-10 09:11:40|||||||||2
1631265110000|2021-09-10 09:11:50|9310.3|9295.3|9309.7|9294.7|9310.3|9295.3|9309.7|9294.7|0
1631265180000|2021-09-10 09:13:00|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|1
1631265210000|2021-09-10 09:13:30|9314.9|9299.9|9315.9|9300.9|9315.9|9300.9|9314.9|9299.9|1
1631265220000|2021-09-10 09:13:40|9316.1|9301.1|9317.4|9302.4|9317.4|9302.4|9315.9|9300.9|1
1631265230000|2021-09-10 09:13:50|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|1
1631265240000|2021-09-10 09:14:00|9316.9|9301.9|9317.4|9302.4|9317.4|9302.4|9316.9|9301.9|0
1631265250000|2021-09-10 09:14:10|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|5
1631265260000|2021-09-10 09:14:20|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|2
1631265280000|2021-09-10 09:14:40|9314.9|9299.9|9316.4|9301.4|9316.4|9301.4|9314.9|9299.9|0
1631265290000|2021-09-10 09:14:50|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|2
1631265360000|2021-09-10 09:16:00|9317.4|9302.4|9316.4|9301.4|9317.4|9302.4|9316.4|9301.4|2
1631265370000|2021-09-10 09:16:10|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1631265400000|2021-09-10 09:16:40|9316.7|9301.7|9316.4|9301.4|9316.7|9301.7|9316.4|9301.4|1
1631265420000|2021-09-10 09:17:00|9315.4|9300.4|9315.9|9300.9|9315.9|9300.9|9315.4|9300.4|2
1631265430000|2021-09-10 09:17:10|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|0
1631265560000|2021-09-10 09:19:20|9314.7|9299.7|9313.9|9298.9|9314.7|9299.7|9313.9|9298.9|1
1631265650000|2021-09-10 09:20:50|9311.4|9296.4|9312|9297|9312|9297|9311.4|9296.4|2
1631265710000|2021-09-10 09:21:50|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|9311.5|9296.5|0
1631265720000|2021-09-10 09:22:00|9311.8|9296.8|9312|9297|9312|9297|9311.8|9296.8|2
1631265760000|2021-09-10 09:22:40|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1631265790000|2021-09-10 09:23:10|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|0
1631265810000|2021-09-10 09:23:30|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1631266020000|2021-09-10 09:27:00|9314.3|9299.3|9315.8|9300.8|9315.8|9300.8|9314.3|9299.3|5
1631266050000|2021-09-10 09:27:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1631266100000|2021-09-10 09:28:20|9315.1|9300.1|9314.1|9299.1|9315.1|9300.1|9314.1|9299.1|1
1631266110000|2021-09-10 09:28:30|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|0
1631266200000|2021-09-10 09:30:00|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1631266380000|2021-09-10 09:33:00|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1631266440000|2021-09-10 09:34:00|9313|9298|9312.8|9297.8|9313|9298|9312.8|9297.8|0
1631266500000|2021-09-10 09:35:00|9313.3|9298.3|9313|9298|9313.3|9298.3|9313|9298|0
1631266510000|2021-09-10 09:35:10|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1631266560000|2021-09-10 09:36:00|9312.3|9297.3|9313|9298|9313.3|9298.3|9312.3|9297.3|1
1631266570000|2021-09-10 09:36:10|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1631266620000|2021-09-10 09:37:00|9314.3|9299.3|9313.8|9298.8|9314.3|9299.3|9313.8|9298.8|0
1631266680000|2021-09-10 09:38:00|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1631266740000|2021-09-10 09:39:00|9313.8|9298.8|9313.5|9298.5|9313.8|9298.8|9313.5|9298.5|0
1631266750000|2021-09-10 09:39:10|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1631266790000|2021-09-10 09:39:50|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|1
1631266820000|2021-09-10 09:40:20|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1631266850000|2021-09-10 09:40:50|9311.7|9296.7|9308.2|9293.2|9311.7|9296.7|9308.2|9293.2|13
1631266860000|2021-09-10 09:41:00|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|9307.6|9292.6|0
1631266870000|2021-09-10 09:41:10|9307.2|9292.2|9306.9|9291.9|9307.2|9292.2|9306.4|9291.4|1
1631266900000|2021-09-10 09:41:40|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|1
1631266920000|2021-09-10 09:42:00|||||||||4
1631267010000|2021-09-10 09:43:30|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1631267050000|2021-09-10 09:44:10|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|4
1631267120000|2021-09-10 09:45:20|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1631267140000|2021-09-10 09:45:40|9302|9287|9301.5|9286.5|9302|9287|9301.2|9286.2|10
1631267150000|2021-09-10 09:45:50|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|2
1631267160000|2021-09-10 09:46:00|9299|9284|9298.7|9283.7|9299|9284|9298.7|9283.7|0
1631267190000|2021-09-10 09:46:30|9298.4|9283.4|9297.3|9282.3|9298.7|9283.7|9297.3|9282.3|2
1631267200000|2021-09-10 09:46:40|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631267220000|2021-09-10 09:47:00|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|0
1631267240000|2021-09-10 09:47:20|9297.9|9282.9|9298.8|9283.8|9298.8|9283.8|9297.9|9282.9|1
1631267270000|2021-09-10 09:47:50|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1631267300000|2021-09-10 09:48:20|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|0
1631267330000|2021-09-10 09:48:50|9297.8|9282.8|9298.3|9283.3|9298.3|9283.3|9297.8|9282.8|1
1631267410000|2021-09-10 09:50:10|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1631267460000|2021-09-10 09:51:00|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631267470000|2021-09-10 09:51:10|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|0
1631267480000|2021-09-10 09:51:20|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|3
1631267520000|2021-09-10 09:52:00|9297.8|9282.8|9297.7|9282.7|9298|9283|9297.7|9282.7|0
1631267530000|2021-09-10 09:52:10|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631267540000|2021-09-10 09:52:20|||||||||2
1631267560000|2021-09-10 09:52:40|||||||||1
1631267580000|2021-09-10 09:53:00|9297.8|9282.8|9297.5|9282.5|9298|9283|9297.5|9282.5|0
1631267630000|2021-09-10 09:53:50|9296.6|9281.6|9295.8|9280.8|9296.6|9281.6|9295.8|9280.8|5
1631267640000|2021-09-10 09:54:00|9296.3|9281.3|9295.6|9280.6|9296.8|9281.8|9295.6|9280.6|5
1631267650000|2021-09-10 09:54:10|9295.8|9280.8|9294.8|9279.8|9295.8|9280.8|9294.8|9279.8|5
1631267660000|2021-09-10 09:54:20|9294.2|9279.2|9293.3|9278.3|9294.2|9279.2|9293.3|9278.3|3
1631267690000|2021-09-10 09:54:50|9293.1|9278.1|9293.3|9278.3|9293.3|9278.3|9293.1|9278.1|5
1631267700000|2021-09-10 09:55:00|9293|9278|9293|9278|9293|9278|9293|9278|3
1631267720000|2021-09-10 09:55:20|9292.8|9277.8|9291.4|9276.4|9292.8|9277.8|9291.4|9276.4|5
1631267730000|2021-09-10 09:55:30|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|0
1631267740000|2021-09-10 09:55:40|9290.6|9275.6|9289.9|9274.9|9290.6|9275.6|9289.9|9274.9|14
1631267750000|2021-09-10 09:55:50|9290.1|9275.1|9290.4|9275.4|9290.4|9275.4|9290.1|9275.1|2
1631267760000|2021-09-10 09:56:00|||||||||10
1631267810000|2021-09-10 09:56:50|||||||||1
1631267820000|2021-09-10 09:57:00|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|0
1631267830000|2021-09-10 09:57:10|||||||||2
1631267870000|2021-09-10 09:57:50|||||||||1
1631267880000|2021-09-10 09:58:00|9289.4|9274.4|9289.1|9274.1|9289.4|9274.4|9289.1|9274.1|1
1631267910000|2021-09-10 09:58:30|9289.4|9274.4|9303.8|9288.8|9303.8|9288.8|9289.4|9274.4|8
1631267930000|2021-09-10 09:58:50|9303.5|9288.5|9303.3|9288.3|9303.5|9288.5|9303.3|9288.3|0
1631267950000|2021-09-10 09:59:10|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|0
1631267970000|2021-09-10 09:59:30|9297.4|9282.4|9298|9283|9298|9283|9297.4|9282.4|1
1631267980000|2021-09-10 09:59:40|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|9298.5|9283.5|0
1631267990000|2021-09-10 09:59:50|9298.8|9283.8|9297.3|9282.3|9298.8|9283.8|9297.3|9282.3|0
1631268140000|2021-09-10 10:02:20|9296.4|9281.4|9295.9|9280.9|9296.4|9281.4|9295.9|9280.9|3
1631268150000|2021-09-10 10:02:30|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|2
1631268170000|2021-09-10 10:02:50|9293.4|9278.4|9293.1|9278.1|9293.4|9278.4|9293.1|9278.1|0
1631268180000|2021-09-10 10:03:00|9292.9|9277.9|9292.6|9277.6|9292.9|9277.9|9292.6|9277.6|0
1631268190000|2021-09-10 10:03:10|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|0
1631268200000|2021-09-10 10:03:20|9292.4|9277.4|9294|9279|9294|9279|9292.1|9277.1|4
1631268210000|2021-09-10 10:03:30|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|1
1631268220000|2021-09-10 10:03:40|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|0
1631268240000|2021-09-10 10:04:00|9294.2|9279.2|9294|9279|9294.2|9279.2|9294|9279|0
1631268260000|2021-09-10 10:04:20|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1631268300000|2021-09-10 10:05:00|9293.2|9278.2|9293|9278|9293.2|9278.2|9293|9278|0
1631268340000|2021-09-10 10:05:40|9293.6|9278.6|9294.8|9279.8|9294.8|9279.8|9293.6|9278.6|1
1631268360000|2021-09-10 10:06:00|9295.8|9280.8|9296.3|9281.3|9296.3|9281.3|9295.8|9280.8|5
1631268370000|2021-09-10 10:06:10|9296|9281|9295.8|9280.8|9296|9281|9295.8|9280.8|0
1631268400000|2021-09-10 10:06:40|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|0
1631268430000|2021-09-10 10:07:10|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|1
1631268440000|2021-09-10 10:07:20|9294|9279|9293.8|9278.8|9294|9279|9293.8|9278.8|0
1631268500000|2021-09-10 10:08:20|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|2
1631268510000|2021-09-10 10:08:30|9299.8|9284.8|9299.3|9284.3|9299.8|9284.8|9299.3|9284.3|4
1631268570000|2021-09-10 10:09:30|9298.1|9283.1|9296.7|9281.7|9298.1|9283.1|9296.7|9281.7|0
1631268580000|2021-09-10 10:09:40|9296.3|9281.3|9300.3|9285.3|9300.3|9285.3|9296.3|9281.3|2
1631268710000|2021-09-10 10:11:50|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1631268780000|2021-09-10 10:13:00|9298.8|9283.8|9299|9284|9299|9284|9298.8|9283.8|4
1631268790000|2021-09-10 10:13:10|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|1
1631268830000|2021-09-10 10:13:50|9299.7|9284.7|9299.5|9284.5|9300|9285|9299.5|9284.5|1
1631268850000|2021-09-10 10:14:10|9301|9286|9301|9286|9301|9286|9301|9286|2
1631268890000|2021-09-10 10:14:50|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|3
1631268900000|2021-09-10 10:15:00|9304.8|9289.8|9305|9290|9305|9290|9304.8|9289.8|0
1631268910000|2021-09-10 10:15:10|9304.7|9289.7|9304.5|9289.5|9304.7|9289.7|9304.5|9289.5|0
1631268920000|2021-09-10 10:15:20|9304.2|9289.2|9304|9289|9304.2|9289.2|9304|9289|0
1631268930000|2021-09-10 10:15:30|9303.1|9288.1|9301.5|9286.5|9303.1|9288.1|9301.5|9286.5|1
1631268970000|2021-09-10 10:16:10|9301.2|9286.2|9300.7|9285.7|9301.2|9286.2|9300.7|9285.7|0
1631268990000|2021-09-10 10:16:30|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|0
1631269080000|2021-09-10 10:18:00|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|0
1631269090000|2021-09-10 10:18:10|9300|9285|9300|9285|9300|9285|9300|9285|0
1631269350000|2021-09-10 10:22:30|9299.6|9284.6|9299|9284|9299.6|9284.6|9299|9284|4
1631269370000|2021-09-10 10:22:50|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|2
1631269420000|2021-09-10 10:23:40|9298.6|9283.6|9296.7|9281.7|9298.6|9283.6|9296.7|9281.7|2
1631269440000|2021-09-10 10:24:00|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1631269460000|2021-09-10 10:24:20|9296.2|9281.2|9296|9281|9296.2|9281.2|9296|9281|0
1631269680000|2021-09-10 10:28:00|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|0
1631269690000|2021-09-10 10:28:10|9295|9280|9295|9280|9295|9280|9295|9280|0
1631269740000|2021-09-10 10:29:00|9295.3|9280.3|9295.2|9280.2|9295.5|9280.5|9295|9280|0
1631269750000|2021-09-10 10:29:10|9295|9280|9295|9280|9295|9280|9295|9280|0
1631269810000|2021-09-10 10:30:10|9295.3|9280.3|9295.5|9280.5|9295.5|9280.5|9295.3|9280.3|1
1631269850000|2021-09-10 10:30:50|9295.2|9280.2|9295.5|9280.5|9295.5|9280.5|9295|9280|0
1631269860000|2021-09-10 10:31:00|9295|9280|9295.3|9280.3|9295.5|9280.5|9295|9280|0
1631269870000|2021-09-10 10:31:10|9295|9280|9295.2|9280.2|9295.5|9280.5|9295|9280|0
1631269890000|2021-09-10 10:31:30|9295|9280|9295|9280|9295|9280|9295|9280|0
1631269990000|2021-09-10 10:33:10|||||||||1
1631270150000|2021-09-10 10:35:50|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|1
1631270160000|2021-09-10 10:36:00|9293.4|9278.4|9293.1|9278.1|9293.4|9278.4|9293.1|9278.1|0
1631270170000|2021-09-10 10:36:10|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|1
1631270220000|2021-09-10 10:37:00|9294.6|9279.6|9298.1|9283.1|9298.1|9283.1|9294.6|9279.6|5
1631270230000|2021-09-10 10:37:10|9297.6|9282.6|9297.1|9282.1|9297.6|9282.6|9297.1|9282.1|4
1631270260000|2021-09-10 10:37:40|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|9296.8|9281.8|10
1631270270000|2021-09-10 10:37:50|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|9297.1|9282.1|2
1631270290000|2021-09-10 10:38:10|||||||||3
1631270390000|2021-09-10 10:39:50|9295.8|9280.8|9296.1|9281.1|9296.1|9281.1|9295.6|9280.6|1
1631270520000|2021-09-10 10:42:00|9295.8|9280.8|9295.6|9280.6|9295.8|9280.8|9295.6|9280.6|0
1631270720000|2021-09-10 10:45:20|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|2
1631270750000|2021-09-10 10:45:50|9295|9280|9295.3|9280.3|9295.3|9280.3|9295|9280|0
1631270760000|2021-09-10 10:46:00|9295|9280|9295|9280|9295|9280|9295|9280|0
1631270770000|2021-09-10 10:46:10|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|2
1631270780000|2021-09-10 10:46:20|9295.6|9280.6|9297.8|9282.8|9297.8|9282.8|9295.6|9280.6|17
1631270790000|2021-09-10 10:46:30|9298.5|9283.5|9301|9286|9301|9286|9298.5|9283.5|4
1631270800000|2021-09-10 10:46:40|||||||||3
1631270810000|2021-09-10 10:46:50|9300.4|9285.4|9298.9|9283.9|9300.4|9285.4|9298.9|9283.9|1
1631270880000|2021-09-10 10:48:00|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|0
1631270980000|2021-09-10 10:49:40|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|0
1631270990000|2021-09-10 10:49:50|9300.5|9285.5|9301.9|9286.9|9302.5|9287.5|9300.5|9285.5|4
1631271010000|2021-09-10 10:50:10|9301.6|9286.6|9301.9|9286.9|9301.9|9286.9|9301.6|9286.6|0
1631271100000|2021-09-10 10:51:40|9305.9|9290.9|9308.7|9293.7|9309|9294|9305.9|9290.9|9
1631271110000|2021-09-10 10:51:50|9309|9294|9306.9|9291.9|9309|9294|9306.9|9291.9|3
1631271120000|2021-09-10 10:52:00|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|1
1631271130000|2021-09-10 10:52:10|9307.2|9292.2|9307.4|9292.4|9307.4|9292.4|9307.2|9292.2|1
1631271140000|2021-09-10 10:52:20|9307.6|9292.6|9310.5|9295.5|9310.5|9295.5|9307.6|9292.6|17
1631271150000|2021-09-10 10:52:30|9310.3|9295.3|9311.1|9296.1|9311.1|9296.1|9310.3|9295.3|5
1631271160000|2021-09-10 10:52:40|9313|9298|9313.9|9298.9|9314.4|9299.4|9313|9298|3
1631271170000|2021-09-10 10:52:50|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|1
1631271180000|2021-09-10 10:53:00|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|0
1631271190000|2021-09-10 10:53:10|||||||||5
1631271200000|2021-09-10 10:53:20|9314.2|9299.2|9314.4|9299.4|9314.4|9299.4|9314.2|9299.2|0
1631271240000|2021-09-10 10:54:00|9314.1|9299.1|9313.9|9298.9|9314.1|9299.1|9313.9|9298.9|0
1631271280000|2021-09-10 10:54:40|9310.4|9295.4|9309.9|9294.9|9310.4|9295.4|9309.4|9294.4|2
1631271290000|2021-09-10 10:54:50|9310.4|9295.4|9309.9|9294.9|9310.4|9295.4|9309.9|9294.9|0
1631271300000|2021-09-10 10:55:00|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631271310000|2021-09-10 10:55:10|9310.9|9295.9|9313.3|9298.3|9313.3|9298.3|9310.9|9295.9|6
1631271340000|2021-09-10 10:55:40|9314.6|9299.6|9315.4|9300.4|9315.4|9300.4|9314.6|9299.6|2
1631271350000|2021-09-10 10:55:50|9315.1|9300.1|9314.9|9299.9|9315.1|9300.1|9314.9|9299.9|0
1631271360000|2021-09-10 10:56:00|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|0
1631271370000|2021-09-10 10:56:10|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|9314.4|9299.4|0
1631271390000|2021-09-10 10:56:30|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|0
1631271420000|2021-09-10 10:57:00|9314.6|9299.6|9315.4|9300.4|9315.4|9300.4|9314.6|9299.6|1
1631271490000|2021-09-10 10:58:10|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|4
1631271510000|2021-09-10 10:58:30|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1631271530000|2021-09-10 10:58:50|9318.1|9303.1|9318.4|9303.4|9318.4|9303.4|9318.1|9303.1|1
1631271540000|2021-09-10 10:59:00|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|0
1631271550000|2021-09-10 10:59:10|9322.6|9307.6|9326.5|9311.5|9326.8|9311.8|9322.6|9307.6|6
1631271560000|2021-09-10 10:59:20|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1631271570000|2021-09-10 10:59:30|9327|9312|9327|9312|9327|9312|9327|9312|0
1631271580000|2021-09-10 10:59:40|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|0
1631271610000|2021-09-10 11:00:10|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|9328.8|9313.8|0
1631271630000|2021-09-10 11:00:30|9326|9311|9326|9311|9326|9311|9326|9311|4
1631271650000|2021-09-10 11:00:50|9326.6|9311.6|9326.8|9311.8|9326.8|9311.8|9326.6|9311.6|0
1631271660000|2021-09-10 11:01:00|9326.5|9311.5|9325.5|9310.5|9326.5|9311.5|9325.5|9310.5|0
1631271690000|2021-09-10 11:01:30|9326.1|9311.1|9326.5|9311.5|9326.5|9311.5|9326.1|9311.1|0
1631271850000|2021-09-10 11:04:10|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|1
1631271860000|2021-09-10 11:04:20|9328|9313|9328|9313|9328|9313|9328|9313|1
1631271870000|2021-09-10 11:04:30|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|36
1631271880000|2021-09-10 11:04:40|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|0
1631271890000|2021-09-10 11:04:50|9332|9317|9332.2|9317.2|9332.2|9317.2|9332|9317|0
1631271900000|2021-09-10 11:05:00|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|9332.7|9317.7|1
1631271920000|2021-09-10 11:05:20|||||||||1
1631271930000|2021-09-10 11:05:30|9342.8|9327.8|9342.5|9327.5|9342.8|9327.8|9342.5|9327.5|32
1631271960000|2021-09-10 11:06:00|9342.7|9327.7|9341.6|9326.6|9342.7|9327.7|9339.6|9324.6|18
1631271970000|2021-09-10 11:06:10|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|9341.8|9326.8|0
1631271980000|2021-09-10 11:06:20|9340.7|9325.7|9340.3|9325.3|9340.7|9325.7|9340.3|9325.3|0
1631271990000|2021-09-10 11:06:30|9339.8|9324.8|9340.1|9325.1|9340.1|9325.1|9339.8|9324.8|0
1631272000000|2021-09-10 11:06:40|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|0
1631272030000|2021-09-10 11:07:10|9340|9325|9339.8|9324.8|9340|9325|9339.8|9324.8|0
1631272040000|2021-09-10 11:07:20|9340.3|9325.3|9338.2|9323.2|9340.3|9325.3|9338.2|9323.2|0
1631272070000|2021-09-10 11:07:50|9338.5|9323.5|9338.7|9323.7|9338.7|9323.7|9338.5|9323.5|0
1631272080000|2021-09-10 11:08:00|9338.1|9323.1|9338.2|9323.2|9338.2|9323.2|9337.7|9322.7|0
1631272090000|2021-09-10 11:08:10|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|0
1631272140000|2021-09-10 11:09:00|9338.2|9323.2|9337.9|9322.9|9338.2|9323.2|9337.9|9322.9|0
1631272150000|2021-09-10 11:09:10|9337.4|9322.4|9337.2|9322.2|9337.7|9322.7|9336.7|9321.7|1
1631272160000|2021-09-10 11:09:20|9333.2|9318.2|9333.3|9318.3|9333.9|9318.9|9332.9|9317.9|9
1631272170000|2021-09-10 11:09:30|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|0
1631272200000|2021-09-10 11:10:00|9332.6|9317.6|9332.4|9317.4|9332.6|9317.6|9332.4|9317.4|0
1631272220000|2021-09-10 11:10:20|9335|9320|9337.9|9322.9|9338.4|9323.4|9335|9320|4
1631272230000|2021-09-10 11:10:30|9338.2|9323.2|9338.6|9323.6|9338.6|9323.6|9337.9|9322.9|0
1631272240000|2021-09-10 11:10:40|9338.3|9323.3|9338.1|9323.1|9338.6|9323.6|9338.1|9323.1|0
1631272250000|2021-09-10 11:10:50|9339.6|9324.6|9342.2|9327.2|9342.2|9327.2|9339.6|9324.6|2
1631272260000|2021-09-10 11:11:00|||||||||2
1631272270000|2021-09-10 11:11:10|9341.6|9326.6|9341.4|9326.4|9341.6|9326.6|9341.4|9326.4|0
1631272280000|2021-09-10 11:11:20|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|9341.6|9326.6|2
1631272290000|2021-09-10 11:11:30|||||||||8
1631272300000|2021-09-10 11:11:40|||||||||1
1631272320000|2021-09-10 11:12:00|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|4
1631272330000|2021-09-10 11:12:10|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|9338.8|9323.8|0
1631272350000|2021-09-10 11:12:30|9338.6|9323.6|9336|9321|9338.6|9323.6|9336|9321|1
1631272360000|2021-09-10 11:12:40|9335|9320|9334.8|9319.8|9335|9320|9334.8|9319.8|0
1631272510000|2021-09-10 11:15:10|9342|9327|9345.8|9330.8|9345.8|9330.8|9342|9327|37
1631272520000|2021-09-10 11:15:20|9344.7|9329.7|9344.7|9329.7|9344.7|9329.7|9344.4|9329.4|1
1631272530000|2021-09-10 11:15:30|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1631272620000|2021-09-10 11:17:00|9344.7|9329.7|9339.9|9324.9|9344.7|9329.7|9339.9|9324.9|2
1631272650000|2021-09-10 11:17:30|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|0
1631272660000|2021-09-10 11:17:40|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|0
1631272700000|2021-09-10 11:18:20|9339.4|9324.4|9339.4|9324.4|9341.1|9326.1|9339.4|9324.4|1
1631272740000|2021-09-10 11:19:00|9337.9|9322.9|9338.8|9323.8|9338.8|9323.8|9337.9|9322.9|1
1631272750000|2021-09-10 11:19:10|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|9339.4|9324.4|0
1631272810000|2021-09-10 11:20:10|9339.2|9324.2|9337.9|9322.9|9339.2|9324.2|9337.9|9322.9|4
1631272870000|2021-09-10 11:21:10|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|0
1631272890000|2021-09-10 11:21:30|9337.9|9322.9|9338.9|9323.9|9338.9|9323.9|9337.9|9322.9|0
1631272930000|2021-09-10 11:22:10|9338.6|9323.6|9338.4|9323.4|9338.6|9323.6|9338.4|9323.4|0
1631272970000|2021-09-10 11:22:50|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|9337.9|9322.9|0
1631272980000|2021-09-10 11:23:00|9337.4|9322.4|9336.4|9321.4|9337.4|9322.4|9336.4|9321.4|0
1631273040000|2021-09-10 11:24:00|9336.1|9321.1|9335.4|9320.4|9336.1|9321.1|9335.4|9320.4|0
1631273050000|2021-09-10 11:24:10|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|0
1631273100000|2021-09-10 11:25:00|9335.1|9320.1|9334|9319|9335.1|9320.1|9334|9319|0
1631273110000|2021-09-10 11:25:10|9333.8|9318.8|9333.3|9318.3|9333.8|9318.8|9333.3|9318.3|0
1631273160000|2021-09-10 11:26:00|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|0
1631273170000|2021-09-10 11:26:10|9332.5|9317.5|9332.3|9317.3|9332.5|9317.5|9332.3|9317.3|0
1631273220000|2021-09-10 11:27:00|9333|9318|9335.3|9320.3|9335.3|9320.3|9333|9318|1
1631273290000|2021-09-10 11:28:10|9335|9320|9334.8|9319.8|9335|9320|9334.8|9319.8|0
1631273340000|2021-09-10 11:29:00|9335|9320|9335|9320|9335|9320|9335|9320|2
1631273350000|2021-09-10 11:29:10|9335.3|9320.3|9336|9321|9336|9321|9335.3|9320.3|0
1631273370000|2021-09-10 11:29:30|||||||||1
1631273390000|2021-09-10 11:29:50|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1631273400000|2021-09-10 11:30:00|9341.5|9326.5|9342.3|9327.3|9343.3|9328.3|9341.5|9326.5|7
1631273460000|2021-09-10 11:31:00|9341.5|9326.5|9339.5|9324.5|9341.5|9326.5|9339.1|9324.1|1
1631273470000|2021-09-10 11:31:10|9339.8|9324.8|9339.5|9324.5|9339.8|9324.8|9338.8|9323.8|0
1631273490000|2021-09-10 11:31:30|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|9339.3|9324.3|0
1631273520000|2021-09-10 11:32:00|9339|9324|9338.8|9323.8|9339|9324|9338.8|9323.8|0
1631273530000|2021-09-10 11:32:10|9336.8|9321.8|9335.3|9320.3|9336.8|9321.8|9335.3|9320.3|11
1631273610000|2021-09-10 11:33:30|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1631273640000|2021-09-10 11:34:00|9334|9319|9333.8|9318.8|9334.5|9319.5|9333|9318|1
1631273650000|2021-09-10 11:34:10|9333.5|9318.5|9333|9318|9334.5|9319.5|9333|9318|0
1631273660000|2021-09-10 11:34:20|9332.5|9317.5|9332.8|9317.8|9333|9318|9332.5|9317.5|0
1631273670000|2021-09-10 11:34:30|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|0
1631273690000|2021-09-10 11:34:50|9333.4|9318.4|9334|9319|9334|9319|9333.4|9318.4|0
1631273700000|2021-09-10 11:35:00|9333.2|9318.2|9331.5|9316.5|9333.2|9318.2|9331.5|9316.5|1
1631273720000|2021-09-10 11:35:20|9331.3|9316.3|9330.8|9315.8|9331.3|9316.3|9330.8|9315.8|0
1631273730000|2021-09-10 11:35:30|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|0
1631273740000|2021-09-10 11:35:40|9330|9315|9330.5|9315.5|9330.5|9315.5|9330|9315|0
1631273760000|2021-09-10 11:36:00|9330|9315|9330|9315|9330|9315|9330|9315|0
1631273770000|2021-09-10 11:36:10|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|10
1631273780000|2021-09-10 11:36:20|9330.4|9315.4|9329.5|9314.5|9330.4|9315.4|9329.5|9314.5|0
1631273800000|2021-09-10 11:36:40|9329.8|9314.8|9330|9315|9330|9315|9329.8|9314.8|0
1631273810000|2021-09-10 11:36:50|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|9331.4|9316.4|1
1631273820000|2021-09-10 11:37:00|9330.5|9315.5|9330.8|9315.8|9330.8|9315.8|9330.3|9315.3|3
1631273830000|2021-09-10 11:37:10|9332.8|9317.8|9330|9315|9332.8|9317.8|9330|9315|30
1631273850000|2021-09-10 11:37:30|9332|9317|9333.5|9318.5|9333.5|9318.5|9332|9317|13
1631273860000|2021-09-10 11:37:40|||||||||1
1631273900000|2021-09-10 11:38:20|9334|9319|9337|9322|9337|9322|9334|9319|1
1631273920000|2021-09-10 11:38:40|9344|9329|9344|9329|9345.3|9330.3|9344|9329|18
1631273930000|2021-09-10 11:38:50|9343|9328|9344.8|9329.8|9344.8|9329.8|9343|9328|0
1631273940000|2021-09-10 11:39:00|9345|9330|9345|9330|9345|9330|9345|9330|0
1631273950000|2021-09-10 11:39:10|9344|9329|9344|9329|9344|9329|9344|9329|0
1631273960000|2021-09-10 11:39:20|9342.7|9327.7|9343.2|9328.2|9343.2|9328.2|9342.7|9327.7|3
1631273970000|2021-09-10 11:39:30|9344|9329|9344|9329|9344|9329|9344|9329|0
1631273980000|2021-09-10 11:39:40|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|9342.5|9327.5|1
1631274010000|2021-09-10 11:40:10|9339.7|9324.7|9339|9324|9339.8|9324.8|9338|9323|4
1631274030000|2021-09-10 11:40:30|||||||||1
1631274040000|2021-09-10 11:40:40|||||||||3
1631274250000|2021-09-10 11:44:10|9334.6|9319.6|9333.8|9318.8|9334.6|9319.6|9333.8|9318.8|1
1631274260000|2021-09-10 11:44:20|9333.3|9318.3|9333.3|9318.3|9333.3|9318.3|9333.3|9318.3|8
1631274280000|2021-09-10 11:44:40|9332|9317|9330.3|9315.3|9332|9317|9330.3|9315.3|1
1631274350000|2021-09-10 11:45:50|9332.3|9317.3|9332.3|9317.3|9332.3|9317.3|9332.3|9317.3|0
1631274420000|2021-09-10 11:47:00|9342.3|9327.3|9343.5|9328.5|9344.5|9329.5|9342.3|9327.3|12
1631274430000|2021-09-10 11:47:10|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1631274450000|2021-09-10 11:47:30|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|0
1631274460000|2021-09-10 11:47:40|9340.8|9325.8|9340.8|9325.8|9341.3|9326.3|9340.8|9325.8|0
1631274480000|2021-09-10 11:48:00|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|11
1631274490000|2021-09-10 11:48:10|9346|9331|9346.8|9331.8|9346.8|9331.8|9346|9331|1
1631274500000|2021-09-10 11:48:20|9348.9|9333.9|9350.8|9335.8|9350.8|9335.8|9348.9|9333.9|33
1631274510000|2021-09-10 11:48:30|||||||||1
1631274520000|2021-09-10 11:48:40|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|9354.2|9339.2|2
1631274540000|2021-09-10 11:49:00|9353.3|9338.3|9351.1|9336.1|9353.3|9338.3|9351.1|9336.1|4
1631274550000|2021-09-10 11:49:10|9350.8|9335.8|9359.3|9344.3|9359.3|9344.3|9350.6|9335.6|54
1631274560000|2021-09-10 11:49:20|9359|9344|9358.5|9343.5|9359|9344|9358.5|9343.5|0
1631274580000|2021-09-10 11:49:40|9359.5|9344.5|9358|9343|9359.5|9344.5|9358|9343|1
1631274590000|2021-09-10 11:49:50|9358.6|9343.6|9358.5|9343.5|9359|9344|9358.5|9343.5|0
1631274620000|2021-09-10 11:50:20|9358|9343|9358|9343|9358|9343|9358|9343|0
1631274630000|2021-09-10 11:50:30|9358.5|9343.5|9358|9343|9359|9344|9357.8|9342.8|55
1631274640000|2021-09-10 11:50:40|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1631274650000|2021-09-10 11:50:50|9357.5|9342.5|9356.7|9341.7|9357.5|9342.5|9356.7|9341.7|1
1631274660000|2021-09-10 11:51:00|9356.5|9341.5|9356|9341|9356.5|9341.5|9356|9341|0
1631274720000|2021-09-10 11:52:00|9356.2|9341.2|9353.2|9338.2|9356.2|9341.2|9353.2|9338.2|7
1631274730000|2021-09-10 11:52:10|9353|9338|9353|9338|9353|9338|9353|9338|0
1631274780000|2021-09-10 11:53:00|9351|9336|9347.6|9332.6|9351|9336|9347|9332|1
1631274790000|2021-09-10 11:53:10|9347.3|9332.3|9347|9332|9347.3|9332.3|9347|9332|0
1631274810000|2021-09-10 11:53:30|9346.8|9331.8|9346.5|9331.5|9346.8|9331.8|9346.5|9331.5|1
1631274840000|2021-09-10 11:54:00|9346|9331|9346|9331|9346|9331|9346|9331|0
1631274850000|2021-09-10 11:54:10|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|0
1631274880000|2021-09-10 11:54:40|9340.7|9325.7|9340.2|9325.2|9340.7|9325.7|9340.2|9325.2|0
1631274980000|2021-09-10 11:56:20|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1631275000000|2021-09-10 11:56:40|9340|9325|9340.2|9325.2|9340.2|9325.2|9340|9325|1
1631275070000|2021-09-10 11:57:50|||||||||1
1631275110000|2021-09-10 11:58:30|9341|9326|9342.1|9327.1|9342.1|9327.1|9341|9326|0
1631275120000|2021-09-10 11:58:40|9342|9327|9342|9327|9342|9327|9342|9327|0
1631275130000|2021-09-10 11:58:50|||||||||1
1631275150000|2021-09-10 11:59:10|9342.5|9327.5|9342|9327|9342.5|9327.5|9342|9327|0
1631275160000|2021-09-10 11:59:20|9342.3|9327.3|9342.8|9327.8|9342.8|9327.8|9342.2|9327.2|1
1631275190000|2021-09-10 11:59:50|9343|9328|9343.9|9328.9|9343.9|9328.9|9343|9328|1
1631275200000|2021-09-10 12:00:00|9344.1|9329.1|9353.7|9338.7|9353.9|9338.9|9344.1|9329.1|5
1631275210000|2021-09-10 12:00:10|9353.9|9338.9|9353.6|9338.6|9353.9|9338.9|9353.6|9338.6|2
1631275220000|2021-09-10 12:00:20|||||||||1
1631275250000|2021-09-10 12:00:50|9354.1|9339.1|9355.4|9340.4|9355.4|9340.4|9354.1|9339.1|5
1631275260000|2021-09-10 12:01:00|9355.6|9340.6|9352.6|9337.6|9355.6|9340.6|9352.6|9337.6|16
1631275270000|2021-09-10 12:01:10|9352.4|9337.4|9352.6|9337.6|9352.6|9337.6|9352.1|9337.1|6
1631275290000|2021-09-10 12:01:30|9354.5|9339.5|9354.6|9339.6|9354.8|9339.8|9354.5|9339.5|1
1631275300000|2021-09-10 12:01:40|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1631275310000|2021-09-10 12:01:50|9354.3|9339.3|9355.1|9340.1|9355.1|9340.1|9354.3|9339.3|2
1631275320000|2021-09-10 12:02:00|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|9354.1|9339.1|0
1631275340000|2021-09-10 12:02:20|||||||||1
1631275350000|2021-09-10 12:02:30|||||||||1
1631275360000|2021-09-10 12:02:40|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1631275370000|2021-09-10 12:02:50|||||||||1
1631275380000|2021-09-10 12:03:00|9352.2|9337.2|9349.8|9334.8|9352.2|9337.2|9349.8|9334.8|1
1631275390000|2021-09-10 12:03:10|9350.5|9335.5|9351.6|9336.6|9351.9|9336.9|9350.5|9335.5|4
1631275400000|2021-09-10 12:03:20|9351.3|9336.3|9351.1|9336.1|9351.3|9336.3|9351.1|9336.1|0
1631275410000|2021-09-10 12:03:30|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1631275420000|2021-09-10 12:03:40|9351.6|9336.6|9352.6|9337.6|9352.6|9337.6|9351.6|9336.6|2
1631275430000|2021-09-10 12:03:50|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631275440000|2021-09-10 12:04:00|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|5
1631275480000|2021-09-10 12:04:40|9355.7|9340.7|9356.1|9341.1|9356.1|9341.1|9355.7|9340.7|1
1631275500000|2021-09-10 12:05:00|9355.6|9340.6|9355.1|9340.1|9355.6|9340.6|9355.1|9340.1|0
1631275510000|2021-09-10 12:05:10|9354.8|9339.8|9354.6|9339.6|9354.8|9339.8|9354.6|9339.6|0
1631275540000|2021-09-10 12:05:40|9355|9340|9356.3|9341.3|9357.1|9342.1|9355|9340|2
1631275560000|2021-09-10 12:06:00|9356.1|9341.1|9357.1|9342.1|9357.1|9342.1|9356.1|9341.1|0
1631275590000|2021-09-10 12:06:30|9358.1|9343.1|9357.6|9342.6|9358.6|9343.6|9357.6|9342.6|2
1631275600000|2021-09-10 12:06:40|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|1
1631275610000|2021-09-10 12:06:50|||||||||1
1631275620000|2021-09-10 12:07:00|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|3
1631275630000|2021-09-10 12:07:10|9359.2|9344.2|9358.7|9343.7|9359.2|9344.2|9358.7|9343.7|8
1631275640000|2021-09-10 12:07:20|9358.2|9343.2|9357.9|9342.9|9358.2|9343.2|9357.9|9342.9|0
1631275650000|2021-09-10 12:07:30|9358.9|9343.9|9359.2|9344.2|9359.2|9344.2|9358.9|9343.9|1
1631275660000|2021-09-10 12:07:40|9359.5|9344.5|9360.2|9345.2|9360.2|9345.2|9359.5|9344.5|0
1631275680000|2021-09-10 12:08:00|9359.7|9344.7|9359.2|9344.2|9359.7|9344.7|9358.9|9343.9|5
1631275700000|2021-09-10 12:08:20|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|0
1631275710000|2021-09-10 12:08:30|||||||||1
1631275730000|2021-09-10 12:08:50|||||||||1
1631275740000|2021-09-10 12:09:00|||||||||2
1631275750000|2021-09-10 12:09:10|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|11
1631275770000|2021-09-10 12:09:30|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|9363.5|9348.5|3
1631275780000|2021-09-10 12:09:40|||||||||1
1631275790000|2021-09-10 12:09:50|9364.2|9349.2|9366|9351|9366|9351|9363.7|9348.7|6
1631275800000|2021-09-10 12:10:00|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|11
1631275810000|2021-09-10 12:10:10|||||||||1
1631275820000|2021-09-10 12:10:20|||||||||4
1631275830000|2021-09-10 12:10:30|||||||||1
1631275840000|2021-09-10 12:10:40|||||||||2
1631275850000|2021-09-10 12:10:50|||||||||1
1631275880000|2021-09-10 12:11:20|||||||||4
1631275890000|2021-09-10 12:11:30|9364.2|9349.2|9361.5|9346.5|9364.2|9349.2|9360.7|9345.7|5
1631275900000|2021-09-10 12:11:40|9361.2|9346.2|9358.1|9343.1|9361.2|9346.2|9357.8|9342.8|1
1631275910000|2021-09-10 12:11:50|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|2
1631275920000|2021-09-10 12:12:00|9354.5|9339.5|9357.1|9342.1|9357.1|9342.1|9354.5|9339.5|2
1631275940000|2021-09-10 12:12:20|9355.8|9340.8|9352|9337|9355.8|9340.8|9352|9337|5
1631275950000|2021-09-10 12:12:30|||||||||1
1631275960000|2021-09-10 12:12:40|||||||||1
1631276000000|2021-09-10 12:13:20|9351.5|9336.5|9351.7|9336.7|9352.3|9337.3|9350.5|9335.5|4
1631276010000|2021-09-10 12:13:30|9351|9336|9354.5|9339.5|9355.7|9340.7|9351|9336|4
1631276020000|2021-09-10 12:13:40|9354.3|9339.3|9354.9|9339.9|9354.9|9339.9|9354.3|9339.3|1
1631276030000|2021-09-10 12:13:50|9354.6|9339.6|9354.9|9339.9|9354.9|9339.9|9354.6|9339.6|0
1631276040000|2021-09-10 12:14:00|9354.6|9339.6|9354.1|9339.1|9354.6|9339.6|9354.1|9339.1|1
1631276050000|2021-09-10 12:14:10|9354.4|9339.4|9354.9|9339.9|9354.9|9339.9|9354.4|9339.4|4
1631276070000|2021-09-10 12:14:30|9355.5|9340.5|9357.1|9342.1|9357.1|9342.1|9355.5|9340.5|3
1631276080000|2021-09-10 12:14:40|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|9356.9|9341.9|0
1631276090000|2021-09-10 12:14:50|||||||||1
1631276100000|2021-09-10 12:15:00|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|2
1631276110000|2021-09-10 12:15:10|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|5
1631276130000|2021-09-10 12:15:30|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|1
1631276140000|2021-09-10 12:15:40|9362.6|9347.6|9362.1|9347.1|9363.2|9348.2|9362.1|9347.1|5
1631276150000|2021-09-10 12:15:50|9361.5|9346.5|9361.7|9346.7|9361.7|9346.7|9361.5|9346.5|0
1631276160000|2021-09-10 12:16:00|||||||||1
1631276190000|2021-09-10 12:16:30|9362.6|9347.6|9363.2|9348.2|9363.2|9348.2|9362.6|9347.6|1
1631276200000|2021-09-10 12:16:40|||||||||1
1631276220000|2021-09-10 12:17:00|9363|9348|9363|9348|9363|9348|9363|9348|2
1631276250000|2021-09-10 12:17:30|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|9363.2|9348.2|1
1631276270000|2021-09-10 12:17:50|||||||||8
1631276280000|2021-09-10 12:18:00|||||||||1
1631276310000|2021-09-10 12:18:30|9363.5|9348.5|9363.7|9348.7|9363.7|9348.7|9363.5|9348.5|1
1631276330000|2021-09-10 12:18:50|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|3
1631276340000|2021-09-10 12:19:00|9365|9350|9361.9|9346.9|9365|9350|9361.9|9346.9|5
1631276360000|2021-09-10 12:19:20|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|0
1631276380000|2021-09-10 12:19:40|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|7
1631276390000|2021-09-10 12:19:50|||||||||1
1631276400000|2021-09-10 12:20:00|9364|9349|9364.7|9349.7|9364.7|9349.7|9364|9349|11
1631276410000|2021-09-10 12:20:10|9364.5|9349.5|9364.2|9349.2|9364.5|9349.5|9364.2|9349.2|2
1631276430000|2021-09-10 12:20:30|9364.8|9349.8|9365.7|9350.7|9365.7|9350.7|9364.8|9349.8|0
1631276450000|2021-09-10 12:20:50|9366.8|9351.8|9365.8|9350.8|9366.8|9351.8|9365.8|9350.8|10
1631276460000|2021-09-10 12:21:00|9365.5|9350.5|9364.5|9349.5|9365.5|9350.5|9364.5|9349.5|6
1631276470000|2021-09-10 12:21:10|9362.5|9347.5|9359.5|9344.5|9362.5|9347.5|9359.2|9344.2|4
1631276480000|2021-09-10 12:21:20|9359.7|9344.7|9361.7|9346.7|9361.8|9346.8|9359.7|9344.7|3
1631276490000|2021-09-10 12:21:30|9364.5|9349.5|9365.5|9350.5|9365.5|9350.5|9364.5|9349.5|3
1631276510000|2021-09-10 12:21:50|||||||||1
1631276550000|2021-09-10 12:22:30|||||||||6
1631276570000|2021-09-10 12:22:50|9363.2|9348.2|9361.7|9346.7|9363.2|9348.2|9361.7|9346.7|3
1631276580000|2021-09-10 12:23:00|9361.5|9346.5|9361.7|9346.7|9361.7|9346.7|9360|9345|3
1631276590000|2021-09-10 12:23:10|9362|9347|9362|9347|9362|9347|9362|9347|0
1631276600000|2021-09-10 12:23:20|9362.2|9347.2|9362.5|9347.5|9362.5|9347.5|9362.2|9347.2|0
1631276610000|2021-09-10 12:23:30|9363.7|9348.7|9365|9350|9365|9350|9363.7|9348.7|5
1631276630000|2021-09-10 12:23:50|||||||||1
1631276640000|2021-09-10 12:24:00|9365.3|9350.3|9365|9350|9365.3|9350.3|9365|9350|1
1631276660000|2021-09-10 12:24:20|||||||||1
1631276670000|2021-09-10 12:24:30|9365.6|9350.6|9366|9351|9366|9351|9365.6|9350.6|1
1631276680000|2021-09-10 12:24:40|9365.4|9350.4|9364.5|9349.5|9365.4|9350.4|9364.5|9349.5|3
1631276690000|2021-09-10 12:24:50|9365.1|9350.1|9365.5|9350.5|9365.5|9350.5|9365.1|9350.1|0
1631276700000|2021-09-10 12:25:00|9366|9351|9366|9351|9366|9351|9366|9351|3
1631276720000|2021-09-10 12:25:20|9365.2|9350.2|9363|9348|9365.2|9350.2|9363|9348|5
1631276730000|2021-09-10 12:25:30|9362.7|9347.7|9365.2|9350.2|9365.2|9350.2|9362.7|9347.7|8
1631276760000|2021-09-10 12:26:00|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|5
1631276790000|2021-09-10 12:26:30|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|9365.2|9350.2|1
1631276810000|2021-09-10 12:26:50|9365.7|9350.7|9366|9351|9366|9351|9365.7|9350.7|1
1631276820000|2021-09-10 12:27:00|9365.8|9350.8|9365.5|9350.5|9365.8|9350.8|9365.5|9350.5|4
1631276840000|2021-09-10 12:27:20|9366|9351|9366|9351|9366|9351|9366|9351|4
1631276850000|2021-09-10 12:27:30|9366.8|9351.8|9367.9|9352.9|9367.9|9352.9|9366.8|9351.8|15
1631276860000|2021-09-10 12:27:40|9368.5|9353.5|9368|9353|9368.5|9353.5|9368|9353|22
1631276870000|2021-09-10 12:27:50|9368.8|9353.8|9364.5|9349.5|9368.8|9353.8|9364.5|9349.5|11
1631276880000|2021-09-10 12:28:00|9364.7|9349.7|9364.2|9349.2|9364.7|9349.7|9364.2|9349.2|7
1631276940000|2021-09-10 12:29:00|9367|9352|9366.8|9351.8|9368.5|9353.5|9366.8|9351.8|9
1631276950000|2021-09-10 12:29:10|9367|9352|9367|9352|9367|9352|9367|9352|0
1631276960000|2021-09-10 12:29:20|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|9366.1|9351.1|2
1631276970000|2021-09-10 12:29:30|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|9367.1|9352.1|1
1631277000000|2021-09-10 12:30:00|9367.3|9352.3|9373.6|9358.6|9373.6|9358.6|9367.3|9352.3|37
1631277010000|2021-09-10 12:30:10|9375.1|9360.1|9375.9|9360.9|9377.9|9362.9|9373.4|9358.4|15
1631277020000|2021-09-10 12:30:20|9376.3|9361.3|9371.6|9356.6|9376.9|9361.9|9369.1|9354.1|44
1631277030000|2021-09-10 12:30:30|9371.8|9356.8|9374.6|9359.6|9374.6|9359.6|9371.8|9356.8|5
1631277060000|2021-09-10 12:31:00|9373.9|9358.9|9371.1|9356.1|9376.1|9361.1|9369.6|9354.6|15
1631277070000|2021-09-10 12:31:10|9371.7|9356.7|9375.6|9360.6|9375.6|9360.6|9371.6|9356.6|7
1631277080000|2021-09-10 12:31:20|9374.7|9359.7|9376.2|9361.2|9377.7|9362.7|9374.7|9359.7|24
1631277090000|2021-09-10 12:31:30|9375.7|9360.7|9377.4|9362.4|9377.4|9362.4|9373.2|9358.2|58
1631277100000|2021-09-10 12:31:40|9377.6|9362.6|9377.3|9362.3|9377.8|9362.8|9377.3|9362.3|4
1631277120000|2021-09-10 12:32:00|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|9377.1|9362.1|0
1631277150000|2021-09-10 12:32:30|9377.4|9362.4|9376.1|9361.1|9377.6|9362.6|9376.1|9361.1|5
1631277160000|2021-09-10 12:32:40|9375.2|9360.2|9373.6|9358.6|9375.2|9360.2|9373.6|9358.6|2
1631277170000|2021-09-10 12:32:50|9368.6|9353.6|9367.6|9352.6|9368.6|9353.6|9367.6|9352.6|12
1631277180000|2021-09-10 12:33:00|9367.8|9352.8|9363.7|9348.7|9367.9|9352.9|9363.7|9348.7|21
1631277190000|2021-09-10 12:33:10|9363.4|9348.4|9363.2|9348.2|9363.4|9348.4|9363.2|9348.2|0
1631277200000|2021-09-10 12:33:20|9363.4|9348.4|9362.4|9347.4|9363.4|9348.4|9361.9|9346.9|1
1631277210000|2021-09-10 12:33:30|9362.7|9347.7|9356.9|9341.9|9362.7|9347.7|9356.9|9341.9|24
1631277220000|2021-09-10 12:33:40|9356.7|9341.7|9356.7|9341.7|9358.9|9343.9|9356.4|9341.4|3
1631277240000|2021-09-10 12:34:00|9356.9|9341.9|9356.9|9341.9|9358.1|9343.1|9356.3|9341.3|21
1631277270000|2021-09-10 12:34:30|9356.3|9341.3|9355.4|9340.4|9356.3|9341.3|9355.4|9340.4|2
1631277290000|2021-09-10 12:34:50|9347.9|9332.9|9346.9|9331.9|9348.2|9333.2|9345.9|9330.9|3
1631277300000|2021-09-10 12:35:00|9347.4|9332.4|9348.4|9333.4|9348.4|9333.4|9347.4|9332.4|12
1631277310000|2021-09-10 12:35:10|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|10
1631277320000|2021-09-10 12:35:20|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|6
1631277330000|2021-09-10 12:35:30|9348.9|9333.9|9349.4|9334.4|9349.4|9334.4|9348.9|9333.9|2
1631277340000|2021-09-10 12:35:40|9350.9|9335.9|9352.9|9337.9|9352.9|9337.9|9350.9|9335.9|1
1631277350000|2021-09-10 12:35:50|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|24
1631277360000|2021-09-10 12:36:00|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|4
1631277370000|2021-09-10 12:36:10|9350.7|9335.7|9355.4|9340.4|9355.4|9340.4|9350.7|9335.7|2
1631277380000|2021-09-10 12:36:20|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|0
1631277390000|2021-09-10 12:36:30|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|2
1631277420000|2021-09-10 12:37:00|9357.4|9342.4|9355.4|9340.4|9357.4|9342.4|9355.4|9340.4|1
1631277430000|2021-09-10 12:37:10|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|0
1631277450000|2021-09-10 12:37:30|||||||||1
1631277470000|2021-09-10 12:37:50|||||||||1
1631277490000|2021-09-10 12:38:10|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|0
1631277510000|2021-09-10 12:38:30|9356.4|9341.4|9357.9|9342.9|9357.9|9342.9|9356.4|9341.4|1
1631277520000|2021-09-10 12:38:40|9358.4|9343.4|9358.9|9343.9|9358.9|9343.9|9358.4|9343.4|22
1631277530000|2021-09-10 12:38:50|||||||||1
1631277560000|2021-09-10 12:39:20|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|5
1631277570000|2021-09-10 12:39:30|||||||||10
1631277590000|2021-09-10 12:39:50|||||||||22
1631277600000|2021-09-10 12:40:00|9360.4|9345.4|9363.9|9348.9|9363.9|9348.9|9360.4|9345.4|1
1631277610000|2021-09-10 12:40:10|9363.1|9348.1|9360.9|9345.9|9363.1|9348.1|9360.9|9345.9|3
1631277630000|2021-09-10 12:40:30|9361.2|9346.2|9358.9|9343.9|9361.4|9346.4|9358.9|9343.9|3
1631277640000|2021-09-10 12:40:40|9359.4|9344.4|9360.4|9345.4|9360.4|9345.4|9359.4|9344.4|2
1631277650000|2021-09-10 12:40:50|9361|9346|9361.4|9346.4|9361.4|9346.4|9361|9346|1
1631277660000|2021-09-10 12:41:00|9361.2|9346.2|9361.4|9346.4|9361.4|9346.4|9361.2|9346.2|2
1631277680000|2021-09-10 12:41:20|9361.2|9346.2|9360.9|9345.9|9361.2|9346.2|9360.9|9345.9|2
1631277690000|2021-09-10 12:41:30|||||||||1
1631277730000|2021-09-10 12:42:10|9361.2|9346.2|9361.9|9346.9|9361.9|9346.9|9361.2|9346.2|1
1631277740000|2021-09-10 12:42:20|9362.7|9347.7|9363.2|9348.2|9363.2|9348.2|9362.7|9347.7|1
1631277760000|2021-09-10 12:42:40|||||||||1
1631277770000|2021-09-10 12:42:50|9363.7|9348.7|9363.2|9348.2|9363.9|9348.9|9362.5|9347.5|3
1631277810000|2021-09-10 12:43:30|9363.7|9348.7|9362.3|9347.3|9363.9|9348.9|9362.3|9347.3|3
1631277820000|2021-09-10 12:43:40|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|9361.4|9346.4|0
1631277840000|2021-09-10 12:44:00|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|1
1631277860000|2021-09-10 12:44:20|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1631277870000|2021-09-10 12:44:30|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|6
1631277880000|2021-09-10 12:44:40|9360.4|9345.4|9360.4|9345.4|9361.4|9346.4|9358.9|9343.9|6
1631277890000|2021-09-10 12:44:50|||||||||4
1631277900000|2021-09-10 12:45:00|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1631277940000|2021-09-10 12:45:40|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|9359.9|9344.9|1
1631277980000|2021-09-10 12:46:20|9361|9346|9363.2|9348.2|9363.2|9348.2|9361|9346|2
1631277990000|2021-09-10 12:46:30|9363.4|9348.4|9364.2|9349.2|9364.2|9349.2|9363.4|9348.4|2
1631278010000|2021-09-10 12:46:50|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|9364.7|9349.7|2
1631278020000|2021-09-10 12:47:00|9364.4|9349.4|9366.2|9351.2|9366.2|9351.2|9364.4|9349.4|4
1631278040000|2021-09-10 12:47:20|9363.7|9348.7|9364.2|9349.2|9364.2|9349.2|9363.7|9348.7|16
1631278060000|2021-09-10 12:47:40|9363.5|9348.5|9362.7|9347.7|9363.5|9348.5|9362.7|9347.7|1
1631278070000|2021-09-10 12:47:50|9359.2|9344.2|9359.7|9344.7|9359.7|9344.7|9359.2|9344.2|6
1631278100000|2021-09-10 12:48:20|9361.7|9346.7|9362.7|9347.7|9362.7|9347.7|9361.7|9346.7|0
1631278110000|2021-09-10 12:48:30|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|9362.9|9347.9|0
1631278120000|2021-09-10 12:48:40|9362.2|9347.2|9363.2|9348.2|9363.2|9348.2|9362.2|9347.2|0
1631278130000|2021-09-10 12:48:50|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|1
1631278170000|2021-09-10 12:49:30|9361.4|9346.4|9350.2|9335.2|9361.4|9346.4|9349.6|9334.6|22
1631278180000|2021-09-10 12:49:40|9349.9|9334.9|9348.2|9333.2|9349.9|9334.9|9348.2|9333.2|6
1631278200000|2021-09-10 12:50:00|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1631278210000|2021-09-10 12:50:10|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|0
1631278220000|2021-09-10 12:50:20|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|3
1631278240000|2021-09-10 12:50:40|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|5
1631278250000|2021-09-10 12:50:50|9348.5|9333.5|9349.9|9334.9|9349.9|9334.9|9348.5|9333.5|1
1631278290000|2021-09-10 12:51:30|9350.6|9335.6|9352.4|9337.4|9352.4|9337.4|9350.6|9335.6|0
1631278300000|2021-09-10 12:51:40|||||||||1
1631278310000|2021-09-10 12:51:50|||||||||1
1631278320000|2021-09-10 12:52:00|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|9351.9|9336.9|3
1631278330000|2021-09-10 12:52:10|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|3
1631278370000|2021-09-10 12:52:50|9346.1|9331.1|9344.9|9329.9|9346.1|9331.1|9344.9|9329.9|2
1631278380000|2021-09-10 12:53:00|9345.4|9330.4|9353.2|9338.2|9353.2|9338.2|9345.4|9330.4|16
1631278400000|2021-09-10 12:53:20|9353.4|9338.4|9353.7|9338.7|9353.7|9338.7|9353.4|9338.4|1
1631278420000|2021-09-10 12:53:40|||||||||1
1631278430000|2021-09-10 12:53:50|||||||||1
1631278440000|2021-09-10 12:54:00|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|5
1631278450000|2021-09-10 12:54:10|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|0
1631278460000|2021-09-10 12:54:20|9354.7|9339.7|9356.1|9341.1|9356.1|9341.1|9354.7|9339.7|1
1631278470000|2021-09-10 12:54:30|9357.2|9342.2|9356.2|9341.2|9357.2|9342.2|9356.2|9341.2|0
1631278480000|2021-09-10 12:54:40|||||||||1
1631278490000|2021-09-10 12:54:50|9355.9|9340.9|9356.2|9341.2|9356.2|9341.2|9355.9|9340.9|1
1631278500000|2021-09-10 12:55:00|9356.6|9341.6|9356.7|9341.7|9356.7|9341.7|9356.6|9341.6|2
1631278540000|2021-09-10 12:55:40|||||||||1
1631278550000|2021-09-10 12:55:50|9356.4|9341.4|9356.2|9341.2|9356.4|9341.4|9356.2|9341.2|2
1631278570000|2021-09-10 12:56:10|9356.7|9341.7|9357.2|9342.2|9358.3|9343.3|9356.7|9341.7|0
1631278580000|2021-09-10 12:56:20|9357.4|9342.4|9356.2|9341.2|9357.4|9342.4|9356.2|9341.2|1
1631278590000|2021-09-10 12:56:30|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|9355.6|9340.6|0
1631278620000|2021-09-10 12:57:00|9355.9|9340.9|9357.1|9342.1|9357.1|9342.1|9355.9|9340.9|1
1631278640000|2021-09-10 12:57:20|9355.1|9340.1|9355.3|9340.3|9355.3|9340.3|9355.1|9340.1|2
1631278660000|2021-09-10 12:57:40|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|17
1631278680000|2021-09-10 12:58:00|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1631278700000|2021-09-10 12:58:20|||||||||1
1631278730000|2021-09-10 12:58:50|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|2
1631278740000|2021-09-10 12:59:00|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1631278780000|2021-09-10 12:59:40|9351.5|9336.5|9352|9337|9352|9337|9351.5|9336.5|2
1631278790000|2021-09-10 12:59:50|||||||||1
1631278800000|2021-09-10 13:00:00|9350.5|9335.5|9351|9336|9351.5|9336.5|9350.5|9335.5|4
1631278810000|2021-09-10 13:00:10|9350.2|9335.2|9348|9333|9350.2|9335.2|9348|9333|6
1631278820000|2021-09-10 13:00:20|9347.2|9332.2|9345.5|9330.5|9347.2|9332.2|9345.5|9330.5|6
1631278830000|2021-09-10 13:00:30|||||||||1
1631278850000|2021-09-10 13:00:50|9347.5|9332.5|9347.7|9332.7|9347.7|9332.7|9347.5|9332.5|2
1631278860000|2021-09-10 13:01:00|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|3
1631278890000|2021-09-10 13:01:30|||||||||5
1631278900000|2021-09-10 13:01:40|9349.1|9334.1|9351.1|9336.1|9351.1|9336.1|9349.1|9334.1|6
1631278920000|2021-09-10 13:02:00|9351.4|9336.4|9349.6|9334.6|9351.6|9336.6|9349.6|9334.6|6
1631278940000|2021-09-10 13:02:20|9348.5|9333.5|9347.1|9332.1|9348.5|9333.5|9347.1|9332.1|1
1631278960000|2021-09-10 13:02:40|9347.7|9332.7|9348.1|9333.1|9348.1|9333.1|9347.7|9332.7|0
1631278980000|2021-09-10 13:03:00|||||||||1
1631279040000|2021-09-10 13:04:00|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|2
1631279060000|2021-09-10 13:04:20|9351.1|9336.1|9350.6|9335.6|9351.1|9336.1|9350.6|9335.6|0
1631279070000|2021-09-10 13:04:30|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631279080000|2021-09-10 13:04:40|9350.6|9335.6|9351.1|9336.1|9351.1|9336.1|9350.6|9335.6|0
1631279090000|2021-09-10 13:04:50|9351.3|9336.3|9351.6|9336.6|9351.6|9336.6|9351.3|9336.3|1
1631279100000|2021-09-10 13:05:00|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|0
1631279110000|2021-09-10 13:05:10|||||||||1
1631279120000|2021-09-10 13:05:20|9350.1|9335.1|9349.6|9334.6|9350.1|9335.1|9349.6|9334.6|1
1631279150000|2021-09-10 13:05:50|9347.1|9332.1|9347.3|9332.3|9347.6|9332.6|9347.1|9332.1|4
1631279160000|2021-09-10 13:06:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1631279170000|2021-09-10 13:06:10|||||||||1
1631279180000|2021-09-10 13:06:20|9347.4|9332.4|9348.1|9333.1|9348.1|9333.1|9347.1|9332.1|3
1631279210000|2021-09-10 13:06:50|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1631279220000|2021-09-10 13:07:00|9348.6|9333.6|9346.6|9331.6|9348.6|9333.6|9346.6|9331.6|1
1631279230000|2021-09-10 13:07:10|9346.1|9331.1|9345.6|9330.6|9346.1|9331.1|9345.3|9330.3|3
1631279240000|2021-09-10 13:07:20|||||||||8
1631279250000|2021-09-10 13:07:30|9346.6|9331.6|9349.1|9334.1|9349.1|9334.1|9346.6|9331.6|6
1631279260000|2021-09-10 13:07:40|9346.3|9331.3|9343.1|9328.1|9346.3|9331.3|9342.6|9327.6|2
1631279280000|2021-09-10 13:08:00|9344.5|9329.5|9349.6|9334.6|9349.6|9334.6|9344.5|9329.5|1
1631279300000|2021-09-10 13:08:20|9349.9|9334.9|9350.1|9335.1|9350.1|9335.1|9349.9|9334.9|0
1631279310000|2021-09-10 13:08:30|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|1
1631279320000|2021-09-10 13:08:40|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|1
1631279330000|2021-09-10 13:08:50|9350.5|9335.5|9350.9|9335.9|9350.9|9335.9|9350.1|9335.1|0
1631279340000|2021-09-10 13:09:00|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|9351.1|9336.1|0
1631279350000|2021-09-10 13:09:10|9351.6|9336.6|9353.1|9338.1|9353.1|9338.1|9351.6|9336.6|0
1631279360000|2021-09-10 13:09:20|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|9355.1|9340.1|1
1631279370000|2021-09-10 13:09:30|9356.1|9341.1|9357.1|9342.1|9357.1|9342.1|9356.1|9341.1|1
1631279380000|2021-09-10 13:09:40|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|9357.6|9342.6|1
1631279390000|2021-09-10 13:09:50|9357.8|9342.8|9357.1|9342.1|9358.1|9343.1|9357.1|9342.1|9
1631279400000|2021-09-10 13:10:00|9353.6|9338.6|9353.1|9338.1|9353.6|9338.6|9353.1|9338.1|13
1631279410000|2021-09-10 13:10:10|9353.3|9338.3|9353.6|9338.6|9353.6|9338.6|9353.3|9338.3|1
1631279430000|2021-09-10 13:10:30|||||||||1
1631279460000|2021-09-10 13:11:00|||||||||1
1631279470000|2021-09-10 13:11:10|||||||||1
1631279490000|2021-09-10 13:11:30|||||||||6
1631279510000|2021-09-10 13:11:50|||||||||1
1631279550000|2021-09-10 13:12:30|||||||||1
1631279570000|2021-09-10 13:12:50|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|2
1631279600000|2021-09-10 13:13:20|9353.6|9338.6|9350.6|9335.6|9353.6|9338.6|9350.6|9335.6|2
1631279610000|2021-09-10 13:13:30|9349.9|9334.9|9347.6|9332.6|9349.9|9334.9|9347.6|9332.6|5
1631279620000|2021-09-10 13:13:40|9349.1|9334.1|9351.1|9336.1|9351.1|9336.1|9349.1|9334.1|1
1631279630000|2021-09-10 13:13:50|9349.8|9334.8|9348.1|9333.1|9349.8|9334.8|9348.1|9333.1|1
1631279640000|2021-09-10 13:14:00|9349.3|9334.3|9348.1|9333.1|9349.3|9334.3|9348.1|9333.1|9
1631279650000|2021-09-10 13:14:10|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|9348.5|9333.5|4
1631279670000|2021-09-10 13:14:30|||||||||15
1631279680000|2021-09-10 13:14:40|||||||||1
1631279690000|2021-09-10 13:14:50|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|3
1631279700000|2021-09-10 13:15:00|9349.4|9334.4|9349.2|9334.2|9349.4|9334.4|9349.2|9334.2|11
1631279710000|2021-09-10 13:15:10|9349.7|9334.7|9351.7|9336.7|9351.7|9336.7|9349.7|9334.7|3
1631279720000|2021-09-10 13:15:20|9353.5|9338.5|9353|9338|9353.7|9338.7|9353|9338|0
1631279730000|2021-09-10 13:15:30|9354|9339|9353.5|9338.5|9354|9339|9353.5|9338.5|10
1631279740000|2021-09-10 13:15:40|9353.2|9338.2|9353.2|9338.2|9353.5|9338.5|9353|9338|0
1631279750000|2021-09-10 13:15:50|9353|9338|9354.7|9339.7|9354.7|9339.7|9353|9338|1
1631279760000|2021-09-10 13:16:00|9354.5|9339.5|9356.3|9341.3|9356.5|9341.5|9354.5|9339.5|1
1631279770000|2021-09-10 13:16:10|||||||||1
1631279790000|2021-09-10 13:16:30|9355|9340|9354.5|9339.5|9355|9340|9354.5|9339.5|1
1631279810000|2021-09-10 13:16:50|9353.3|9338.3|9352.3|9337.3|9353.3|9338.3|9352.3|9337.3|1
1631279820000|2021-09-10 13:17:00|9352.9|9337.9|9354.1|9339.1|9354.1|9339.1|9352.9|9337.9|5
1631279830000|2021-09-10 13:17:10|9354.3|9339.3|9354.8|9339.8|9354.8|9339.8|9354.3|9339.3|0
1631279840000|2021-09-10 13:17:20|9355.4|9340.4|9355.8|9340.8|9355.8|9340.8|9355.4|9340.4|0
1631279870000|2021-09-10 13:17:50|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|2
1631279890000|2021-09-10 13:18:10|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1631279900000|2021-09-10 13:18:20|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1631279910000|2021-09-10 13:18:30|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|0
1631279920000|2021-09-10 13:18:40|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|0
1631279930000|2021-09-10 13:18:50|9356.3|9341.3|9356.9|9341.9|9356.9|9341.9|9356.3|9341.3|1
1631279950000|2021-09-10 13:19:10|||||||||1
1631279990000|2021-09-10 13:19:50|9356.8|9341.8|9356.9|9341.9|9356.9|9341.9|9356.6|9341.6|13
1631280000000|2021-09-10 13:20:00|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|9356.6|9341.6|0
1631280050000|2021-09-10 13:20:50|9351.6|9336.6|9351.1|9336.1|9351.6|9336.6|9350.6|9335.6|1
1631280060000|2021-09-10 13:21:00|9350.1|9335.1|9350.4|9335.4|9350.4|9335.4|9350.1|9335.1|0
1631280070000|2021-09-10 13:21:10|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|9350.1|9335.1|0
1631280090000|2021-09-10 13:21:30|||||||||1
1631280110000|2021-09-10 13:21:50|||||||||1
1631280120000|2021-09-10 13:22:00|9349.6|9334.6|9349.4|9334.4|9349.6|9334.6|9348.8|9333.8|5
1631280130000|2021-09-10 13:22:10|9349.9|9334.9|9349.6|9334.6|9349.9|9334.9|9349.6|9334.6|2
1631280150000|2021-09-10 13:22:30|9349.8|9334.8|9350.3|9335.3|9350.3|9335.3|9349.8|9334.8|1
1631280160000|2021-09-10 13:22:40|9351.4|9336.4|9352.1|9337.1|9352.1|9337.1|9351.4|9336.4|9
1631280170000|2021-09-10 13:22:50|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|9352.6|9337.6|1
1631280220000|2021-09-10 13:23:40|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|9352.9|9337.9|1
1631280240000|2021-09-10 13:24:00|9353.1|9338.1|9355.1|9340.1|9355.1|9340.1|9353.1|9338.1|1
1631280280000|2021-09-10 13:24:40|9356.6|9341.6|9358.1|9343.1|9358.1|9343.1|9356.6|9341.6|0
1631280290000|2021-09-10 13:24:50|9356.6|9341.6|9356.1|9341.1|9356.6|9341.6|9356.1|9341.1|5
1631280300000|2021-09-10 13:25:00|9356.6|9341.6|9358.1|9343.1|9358.1|9343.1|9356.6|9341.6|1
1631280310000|2021-09-10 13:25:10|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|9358.6|9343.6|0
1631280350000|2021-09-10 13:25:50|9359.1|9344.1|9358.6|9343.6|9359.1|9344.1|9358.6|9343.6|4
1631280380000|2021-09-10 13:26:20|||||||||1
1631280400000|2021-09-10 13:26:40|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|1
1631280410000|2021-09-10 13:26:50|9359.3|9344.3|9359.6|9344.6|9359.6|9344.6|9359.3|9344.3|1
1631280420000|2021-09-10 13:27:00|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|9359.1|9344.1|0
1631280430000|2021-09-10 13:27:10|9360.5|9345.5|9361.6|9346.6|9361.6|9346.6|9360.5|9345.5|0
1631280450000|2021-09-10 13:27:30|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|5
1631280470000|2021-09-10 13:27:50|9363.9|9348.9|9363.5|9348.5|9364.4|9349.4|9363.5|9348.5|24
1631280480000|2021-09-10 13:28:00|||||||||1
1631280490000|2021-09-10 13:28:10|9363.7|9348.7|9364.6|9349.6|9364.6|9349.6|9363.7|9348.7|10
1631280500000|2021-09-10 13:28:20|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|0
1631280510000|2021-09-10 13:28:30|9364.9|9349.9|9362.8|9347.8|9365.1|9350.1|9362.8|9347.8|4
1631280520000|2021-09-10 13:28:40|9363.2|9348.2|9363.4|9348.4|9363.5|9348.5|9362.9|9347.9|4
1631280530000|2021-09-10 13:28:50|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|9361.1|9346.1|7
1631280540000|2021-09-10 13:29:00|9360.6|9345.6|9361.4|9346.4|9361.4|9346.4|9360.6|9345.6|5
1631280550000|2021-09-10 13:29:10|9361.1|9346.1|9361.1|9346.1|9361.4|9346.4|9360.6|9345.6|6
1631280560000|2021-09-10 13:29:20|9361.6|9346.6|9362|9347|9362.3|9347.3|9361.6|9346.6|1
1631280570000|2021-09-10 13:29:30|9359.1|9344.1|9359|9344|9359.1|9344.1|9359|9344|1
1631280580000|2021-09-10 13:29:40|9358|9343|9353.8|9338.8|9358|9343|9352.8|9337.8|11
1631280590000|2021-09-10 13:29:50|9353.5|9338.5|9354.8|9339.8|9354.8|9339.8|9353.5|9338.5|1
1631280600000|2021-09-10 13:30:00|9357.1|9342.1|9361.4|9346.4|9361.4|9346.4|9357.1|9342.1|11
1631280610000|2021-09-10 13:30:10|9361.9|9346.9|9362.2|9347.2|9362.4|9347.4|9361.9|9346.9|4
1631280630000|2021-09-10 13:30:30|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1631280640000|2021-09-10 13:30:40|9360.7|9345.7|9354.6|9339.6|9360.7|9345.7|9354.1|9339.1|21
1631280650000|2021-09-10 13:30:50|9354.9|9339.9|9355.1|9340.1|9355.1|9340.1|9354.9|9339.9|0
1631280660000|2021-09-10 13:31:00|9355.4|9340.4|9354.6|9339.6|9355.6|9340.6|9354.6|9339.6|5
1631280670000|2021-09-10 13:31:10|9354.1|9339.1|9353|9338|9354.1|9339.1|9353|9338|2
1631280680000|2021-09-10 13:31:20|9351.6|9336.6|9351.1|9336.1|9351.6|9336.6|9351.1|9336.1|2
1631280690000|2021-09-10 13:31:30|9350.9|9335.9|9354|9339|9354|9339|9350.9|9335.9|4
1631280700000|2021-09-10 13:31:40|9354.5|9339.5|9357.1|9342.1|9357.6|9342.6|9354.5|9339.5|6
1631280710000|2021-09-10 13:31:50|9357.4|9342.4|9357.9|9342.9|9357.9|9342.9|9357.4|9342.4|2
1631280720000|2021-09-10 13:32:00|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|0
1631280730000|2021-09-10 13:32:10|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|9358.9|9343.9|0
1631280740000|2021-09-10 13:32:20|9360.4|9345.4|9362.6|9347.6|9362.9|9347.9|9360.4|9345.4|4
1631280750000|2021-09-10 13:32:30|9361.4|9346.4|9359.4|9344.4|9361.4|9346.4|9359.4|9344.4|10
1631280770000|2021-09-10 13:32:50|9359.1|9344.1|9359.4|9344.4|9359.4|9344.4|9358.9|9343.9|0
1631280780000|2021-09-10 13:33:00|9359.9|9344.9|9358.7|9343.7|9359.9|9344.9|9358.7|9343.7|1
1631280790000|2021-09-10 13:33:10|9359.4|9344.4|9362.7|9347.7|9362.9|9347.9|9359.4|9344.4|10
1631280800000|2021-09-10 13:33:20|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|0
1631280820000|2021-09-10 13:33:40|9364.6|9349.6|9368.1|9353.1|9368.1|9353.1|9364.6|9349.6|12
1631280830000|2021-09-10 13:33:50|9368.4|9353.4|9366.9|9351.9|9368.6|9353.6|9366.9|9351.9|8
1631280840000|2021-09-10 13:34:00|9366.6|9351.6|9366.3|9351.3|9369.1|9354.1|9366.3|9351.3|11
1631280850000|2021-09-10 13:34:10|9366.5|9351.5|9364.6|9349.6|9367.1|9352.1|9364.6|9349.6|8
1631280860000|2021-09-10 13:34:20|9365.2|9350.2|9366.1|9351.1|9366.1|9351.1|9365.2|9350.2|0
1631280870000|2021-09-10 13:34:30|||||||||1
1631280880000|2021-09-10 13:34:40|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|9365.6|9350.6|5
1631280890000|2021-09-10 13:34:50|9365.4|9350.4|9365.1|9350.1|9365.4|9350.4|9365.1|9350.1|0
1631280900000|2021-09-10 13:35:00|9365.4|9350.4|9365.6|9350.6|9365.6|9350.6|9365.1|9350.1|2
1631280910000|2021-09-10 13:35:10|9364.8|9349.8|9364.6|9349.6|9364.8|9349.8|9364.6|9349.6|3
1631280930000|2021-09-10 13:35:30|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|0
1631280940000|2021-09-10 13:35:40|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|9365.1|9350.1|1
1631280960000|2021-09-10 13:36:00|9365.9|9350.9|9363.4|9348.4|9365.9|9350.9|9363.4|9348.4|2
1631280970000|2021-09-10 13:36:10|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|4
1631280980000|2021-09-10 13:36:20|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9364.9|9349.9|9
1631280990000|2021-09-10 13:36:30|9361.8|9346.8|9362.3|9347.3|9362.3|9347.3|9361.8|9346.8|4
1631281010000|2021-09-10 13:36:50|9363.6|9348.6|9362.1|9347.1|9363.6|9348.6|9362.1|9347.1|9
1631281020000|2021-09-10 13:37:00|9362.9|9347.9|9361.9|9346.9|9362.9|9347.9|9361.9|9346.9|4
1631281030000|2021-09-10 13:37:10|9362.1|9347.1|9362.4|9347.4|9362.4|9347.4|9362.1|9347.1|0
1631281040000|2021-09-10 13:37:20|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|9361.9|9346.9|0
1631281050000|2021-09-10 13:37:30|9360.4|9345.4|9357|9342|9360.4|9345.4|9357|9342|2
1631281060000|2021-09-10 13:37:40|9356.1|9341.1|9354.9|9339.9|9356.1|9341.1|9354.9|9339.9|1
1631281070000|2021-09-10 13:37:50|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|2
1631281080000|2021-09-10 13:38:00|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1631281090000|2021-09-10 13:38:10|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|1
1631281110000|2021-09-10 13:38:30|9358.9|9343.9|9354.1|9339.1|9359.1|9344.1|9353.8|9338.8|12
1631281120000|2021-09-10 13:38:40|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|9353.8|9338.8|0
1631281130000|2021-09-10 13:38:50|9353.2|9338.2|9353.5|9338.5|9353.5|9338.5|9352.9|9337.9|1
1631281140000|2021-09-10 13:39:00|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|9354.8|9339.8|0
1631281150000|2021-09-10 13:39:10|9354.3|9339.3|9357|9342|9357.3|9342.3|9354.3|9339.3|4
1631281170000|2021-09-10 13:39:30|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|0
1631281180000|2021-09-10 13:39:40|9356.1|9341.1|9356|9341|9356.3|9341.3|9356|9341|6
1631281190000|2021-09-10 13:39:50|9355.8|9340.8|9355.3|9340.3|9355.8|9340.8|9355.3|9340.3|1
1631281200000|2021-09-10 13:40:00|9355|9340|9354.8|9339.8|9355|9340|9354.8|9339.8|0
1631281210000|2021-09-10 13:40:10|9355.1|9340.1|9355.3|9340.3|9355.3|9340.3|9355.1|9340.1|0
1631281220000|2021-09-10 13:40:20|9356.8|9341.8|9352.8|9337.8|9356.8|9341.8|9352.8|9337.8|5
1631281230000|2021-09-10 13:40:30|9351.3|9336.3|9350.5|9335.5|9351.3|9336.3|9349.8|9334.8|4
1631281250000|2021-09-10 13:40:50|9351|9336|9351|9336|9351|9336|9351|9336|0
1631281260000|2021-09-10 13:41:00|9351.9|9336.9|9350.5|9335.5|9352|9337|9350.5|9335.5|4
1631281270000|2021-09-10 13:41:10|9350.2|9335.2|9347.7|9332.7|9350.3|9335.3|9347.7|9332.7|7
1631281300000|2021-09-10 13:41:40|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|1
1631281320000|2021-09-10 13:42:00|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|0
1631281330000|2021-09-10 13:42:10|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1631281350000|2021-09-10 13:42:30|9347|9332|9347.5|9332.5|9347.5|9332.5|9347|9332|1
1631281360000|2021-09-10 13:42:40|9347|9332|9346|9331|9347.5|9332.5|9346|9331|1
1631281370000|2021-09-10 13:42:50|9345.8|9330.8|9345.2|9330.2|9346|9331|9345.2|9330.2|8
1631281380000|2021-09-10 13:43:00|9345.8|9330.8|9348.5|9333.5|9351|9336|9345.8|9330.8|6
1631281390000|2021-09-10 13:43:10|9348.8|9333.8|9349.5|9334.5|9349.5|9334.5|9348.8|9333.8|0
1631281400000|2021-09-10 13:43:20|9349|9334|9349|9334|9349.5|9334.5|9349|9334|1
1631281410000|2021-09-10 13:43:30|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|0
1631281420000|2021-09-10 13:43:40|9351|9336|9349.5|9334.5|9351|9336|9347.2|9332.2|25
1631281430000|2021-09-10 13:43:50|9350.5|9335.5|9350.5|9335.5|9350.5|9335.5|9350.5|9335.5|10
1631281440000|2021-09-10 13:44:00|9351|9336|9353.5|9338.5|9353.5|9338.5|9351|9336|0
1631281450000|2021-09-10 13:44:10|9353|9338|9352|9337|9353|9338|9352|9337|1
1631281460000|2021-09-10 13:44:20|9352.3|9337.3|9353|9338|9353|9338|9352.3|9337.3|0
1631281470000|2021-09-10 13:44:30|9352.5|9337.5|9353|9338|9353|9338|9352.5|9337.5|1
1631281490000|2021-09-10 13:44:50|9353.3|9338.3|9353.5|9338.5|9353.5|9338.5|9353.3|9338.3|0
1631281500000|2021-09-10 13:45:00|9353.8|9338.8|9353.5|9338.5|9353.8|9338.8|9353|9338|1
1631281520000|2021-09-10 13:45:20|9355.5|9340.5|9357|9342|9357.5|9342.5|9355.5|9340.5|8
1631281540000|2021-09-10 13:45:40|9357.3|9342.3|9358|9343|9358|9343|9357.3|9342.3|0
1631281550000|2021-09-10 13:45:50|9359|9344|9359|9344|9359|9344|9358.5|9343.5|0
1631281570000|2021-09-10 13:46:10|9359.3|9344.3|9359.5|9344.5|9359.7|9344.7|9359.3|9344.3|1
1631281600000|2021-09-10 13:46:40|9359.2|9344.2|9359|9344|9359.2|9344.2|9359|9344|0
1631281620000|2021-09-10 13:47:00|9358.5|9343.5|9356.5|9341.5|9358.5|9343.5|9356.5|9341.5|11
1631281660000|2021-09-10 13:47:40|||||||||5
1631281670000|2021-09-10 13:47:50|9356.2|9341.2|9356.3|9341.3|9356.3|9341.3|9356|9341|1
1631281690000|2021-09-10 13:48:10|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|9354.4|9339.4|5
1631281710000|2021-09-10 13:48:30|9353.8|9338.8|9353.5|9338.5|9353.8|9338.8|9353.5|9338.5|2
1631281720000|2021-09-10 13:48:40|||||||||1
1631281730000|2021-09-10 13:48:50|9353.8|9338.8|9354.3|9339.3|9354.3|9339.3|9353.8|9338.8|1
1631281740000|2021-09-10 13:49:00|9355.1|9340.1|9354.8|9339.8|9355.1|9340.1|9354.8|9339.8|3
1631281750000|2021-09-10 13:49:10|9354.4|9339.4|9353.3|9338.3|9354.4|9339.4|9353.3|9338.3|3
1631281760000|2021-09-10 13:49:20|9350.1|9335.1|9348.3|9333.3|9350.8|9335.8|9348.3|9333.3|4
1631281770000|2021-09-10 13:49:30|9348|9333|9347.8|9332.8|9348.3|9333.3|9347.8|9332.8|0
1631281780000|2021-09-10 13:49:40|9347.5|9332.5|9346.6|9331.6|9347.6|9332.6|9346.6|9331.6|12
1631281790000|2021-09-10 13:49:50|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|9346.8|9331.8|2
1631281800000|2021-09-10 13:50:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|3
1631281810000|2021-09-10 13:50:10|9347.6|9332.6|9347.8|9332.8|9348.1|9333.1|9347.1|9332.1|1
1631281820000|2021-09-10 13:50:20|9348.1|9333.1|9348.8|9333.8|9349.3|9334.3|9348.1|9333.1|3
1631281830000|2021-09-10 13:50:30|9348.6|9333.6|9347.7|9332.7|9348.6|9333.6|9347.7|9332.7|0
1631281840000|2021-09-10 13:50:40|9347.5|9332.5|9348.1|9333.1|9348.1|9333.1|9347.5|9332.5|1
1631281850000|2021-09-10 13:50:50|9348.3|9333.3|9348.1|9333.1|9348.3|9333.3|9348.1|9333.1|3
1631281860000|2021-09-10 13:51:00|9348.3|9333.3|9348.1|9333.1|9348.3|9333.3|9348.1|9333.1|0
1631281870000|2021-09-10 13:51:10|9348.3|9333.3|9348.1|9333.1|9348.6|9333.6|9348.1|9333.1|1
1631281880000|2021-09-10 13:51:20|9348.3|9333.3|9346.3|9331.3|9348.3|9333.3|9346.3|9331.3|6
1631281890000|2021-09-10 13:51:30|9346.1|9331.1|9346.3|9331.3|9346.3|9331.3|9346.1|9331.1|3
1631281900000|2021-09-10 13:51:40|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|2
1631281920000|2021-09-10 13:52:00|9346.3|9331.3|9346.6|9331.6|9346.6|9331.6|9346.3|9331.3|2
1631281960000|2021-09-10 13:52:40|||||||||5
1631281970000|2021-09-10 13:52:50|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|2
1631281990000|2021-09-10 13:53:10|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|1
1631282000000|2021-09-10 13:53:20|9347.1|9332.1|9347.4|9332.4|9347.4|9332.4|9347.1|9332.1|3
1631282010000|2021-09-10 13:53:30|9347.1|9332.1|9347.9|9332.9|9347.9|9332.9|9346.9|9331.9|1
1631282020000|2021-09-10 13:53:40|9347.6|9332.6|9348.9|9333.9|9348.9|9333.9|9347.6|9332.6|1
1631282040000|2021-09-10 13:54:00|9347.4|9332.4|9345|9330|9347.4|9332.4|9344.4|9329.4|55
1631282050000|2021-09-10 13:54:10|9345.4|9330.4|9346.4|9331.4|9346.4|9331.4|9345.4|9330.4|1
1631282060000|2021-09-10 13:54:20|9346.1|9331.1|9342.4|9327.4|9346.1|9331.1|9342.4|9327.4|1
1631282070000|2021-09-10 13:54:30|9341.9|9326.9|9342.4|9327.4|9342.4|9327.4|9341.9|9326.9|6
1631282080000|2021-09-10 13:54:40|||||||||17
1631282090000|2021-09-10 13:54:50|9343.6|9328.6|9344.4|9329.4|9344.4|9329.4|9343.6|9328.6|3
1631282100000|2021-09-10 13:55:00|9344.7|9329.7|9344.9|9329.9|9345.4|9330.4|9344.4|9329.4|0
1631282110000|2021-09-10 13:55:10|9345.5|9330.5|9348.6|9333.6|9348.9|9333.9|9345.5|9330.5|9
1631282120000|2021-09-10 13:55:20|9347.9|9332.9|9347.4|9332.4|9347.9|9332.9|9347.4|9332.4|1
1631282130000|2021-09-10 13:55:30|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|1
1631282140000|2021-09-10 13:55:40|9346.9|9331.9|9346.6|9331.6|9346.9|9331.9|9346.6|9331.6|1
1631282150000|2021-09-10 13:55:50|9346.1|9331.1|9346.4|9331.4|9346.9|9331.9|9344.9|9329.9|6
1631282160000|2021-09-10 13:56:00|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|9346.9|9331.9|1
1631282170000|2021-09-10 13:56:10|9346.3|9331.3|9345.9|9330.9|9346.3|9331.3|9345.9|9330.9|0
1631282180000|2021-09-10 13:56:20|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|1
1631282200000|2021-09-10 13:56:40|9346.8|9331.8|9347.9|9332.9|9347.9|9332.9|9346.4|9331.4|1
1631282210000|2021-09-10 13:56:50|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|9349.4|9334.4|4
1631282220000|2021-09-10 13:57:00|9348.9|9333.9|9350.4|9335.4|9350.9|9335.9|9348.9|9333.9|1
1631282230000|2021-09-10 13:57:10|9350.7|9335.7|9350.9|9335.9|9350.9|9335.9|9350.4|9335.4|1
1631282240000|2021-09-10 13:57:20|9351.4|9336.4|9349.9|9334.9|9351.4|9336.4|9347.9|9332.9|26
1631282250000|2021-09-10 13:57:30|9350.5|9335.5|9349.9|9334.9|9351.9|9336.9|9349.9|9334.9|7
1631282260000|2021-09-10 13:57:40|9350.2|9335.2|9350.4|9335.4|9350.4|9335.4|9350.2|9335.2|0
1631282270000|2021-09-10 13:57:50|9350.7|9335.7|9350.9|9335.9|9350.9|9335.9|9350.7|9335.7|0
1631282280000|2021-09-10 13:58:00|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9350.9|9335.9|1
1631282290000|2021-09-10 13:58:10|9351.6|9336.6|9351.4|9336.4|9351.6|9336.6|9351.4|9336.4|1
1631282310000|2021-09-10 13:58:30|9352.8|9337.8|9355.4|9340.4|9355.4|9340.4|9352.8|9337.8|11
1631282320000|2021-09-10 13:58:40|9355.7|9340.7|9355.9|9340.9|9355.9|9340.9|9355.7|9340.7|0
1631282330000|2021-09-10 13:58:50|9356.9|9341.9|9359.2|9344.2|9359.2|9344.2|9356.9|9341.9|3
1631282340000|2021-09-10 13:59:00|9359.4|9344.4|9357.2|9342.2|9359.4|9344.4|9357.2|9342.2|27
1631282350000|2021-09-10 13:59:10|9357.7|9342.7|9357.2|9342.2|9357.7|9342.7|9356.7|9341.7|5
1631282360000|2021-09-10 13:59:20|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1631282370000|2021-09-10 13:59:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|0
1631282380000|2021-09-10 13:59:40|9358.1|9343.1|9358.4|9343.4|9358.4|9343.4|9358.1|9343.1|1
1631282390000|2021-09-10 13:59:50|9358.8|9343.8|9360.9|9345.9|9360.9|9345.9|9358.8|9343.8|4
1631282400000|2021-09-10 14:00:00|9360.6|9345.6|9359.4|9344.4|9360.6|9345.6|9359.4|9344.4|4
1631282410000|2021-09-10 14:00:10|9359.1|9344.1|9358.9|9343.9|9359.2|9344.2|9358.9|9343.9|0
1631282420000|2021-09-10 14:00:20|||||||||6
1631282430000|2021-09-10 14:00:30|9358.7|9343.7|9357.2|9342.2|9358.7|9343.7|9357.2|9342.2|2
1631282440000|2021-09-10 14:00:40|9352.9|9337.9|9352|9337|9353.6|9338.6|9350.7|9335.7|10
1631282460000|2021-09-10 14:01:00|9352.2|9337.2|9352.1|9337.1|9353.4|9338.4|9352.1|9337.1|4
1631282470000|2021-09-10 14:01:10|9351.9|9336.9|9350.4|9335.4|9351.9|9336.9|9350.4|9335.4|1
1631282490000|2021-09-10 14:01:30|9350.1|9335.1|9349.9|9334.9|9350.1|9335.1|9349.9|9334.9|0
1631282500000|2021-09-10 14:01:40|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1631282520000|2021-09-10 14:02:00|9350.2|9335.2|9350.4|9335.4|9350.4|9335.4|9349.9|9334.9|1
1631282530000|2021-09-10 14:02:10|9348.4|9333.4|9347.9|9332.9|9348.4|9333.4|9347.9|9332.9|1
1631282540000|2021-09-10 14:02:20|9349.2|9334.2|9348.7|9333.7|9350.7|9335.7|9348.7|9333.7|14
1631282550000|2021-09-10 14:02:30|9348.4|9333.4|9348.5|9333.5|9348.5|9333.5|9348.4|9333.4|0
1631282560000|2021-09-10 14:02:40|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|9348.7|9333.7|1
1631282570000|2021-09-10 14:02:50|9349|9334|9345.6|9330.6|9349|9334|9345.1|9330.1|7
1631282580000|2021-09-10 14:03:00|9345.4|9330.4|9344.8|9329.8|9345.4|9330.4|9344.8|9329.8|1
1631282590000|2021-09-10 14:03:10|9344.6|9329.6|9344.4|9329.4|9345.1|9330.1|9344.1|9329.1|8
1631282600000|2021-09-10 14:03:20|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|0
1631282630000|2021-09-10 14:03:50|9350.7|9335.7|9357.2|9342.2|9357.7|9342.7|9350.7|9335.7|26
1631282640000|2021-09-10 14:04:00|9357.5|9342.5|9356.2|9341.2|9357.5|9342.5|9355.7|9340.7|0
1631282650000|2021-09-10 14:04:10|9355.2|9340.2|9355.7|9340.7|9355.7|9340.7|9355.2|9340.2|0
1631282690000|2021-09-10 14:04:50|9354.5|9339.5|9353.7|9338.7|9354.5|9339.5|9353.7|9338.7|6
1631282700000|2021-09-10 14:05:00|9353.3|9338.3|9351.6|9336.6|9353.3|9338.3|9351.6|9336.6|2
1631282710000|2021-09-10 14:05:10|9351.3|9336.3|9350.9|9335.9|9351.3|9336.3|9350.9|9335.9|0
1631282730000|2021-09-10 14:05:30|9351.5|9336.5|9354.4|9339.4|9354.4|9339.4|9351.5|9336.5|11
1631282740000|2021-09-10 14:05:40|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|1
1631282760000|2021-09-10 14:06:00|9354.4|9339.4|9354.8|9339.8|9355.2|9340.2|9354.4|9339.4|4
1631282770000|2021-09-10 14:06:10|9354.2|9339.2|9353.3|9338.3|9355.3|9340.3|9353.3|9338.3|3
1631282780000|2021-09-10 14:06:20|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|0
1631282790000|2021-09-10 14:06:30|9353.1|9338.1|9353.2|9338.2|9353.3|9338.3|9353|9338|1
1631282830000|2021-09-10 14:07:10|9352.2|9337.2|9349.7|9334.7|9352.2|9337.2|9349.4|9334.4|4
1631282840000|2021-09-10 14:07:20|9349.2|9334.2|9349.9|9334.9|9349.9|9334.9|9349.2|9334.2|1
1631282860000|2021-09-10 14:07:40|9350.2|9335.2|9350.9|9335.9|9350.9|9335.9|9350.2|9335.2|1
1631282870000|2021-09-10 14:07:50|9351.9|9336.9|9351.9|9336.9|9352.2|9337.2|9351.9|9336.9|10
1631282880000|2021-09-10 14:08:00|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9351.9|9336.9|10
1631282890000|2021-09-10 14:08:10|||||||||16
1631282900000|2021-09-10 14:08:20|9351.9|9336.9|9349.4|9334.4|9351.9|9336.9|9349.4|9334.4|14
1631282940000|2021-09-10 14:09:00|9348.4|9333.4|9347.9|9332.9|9348.4|9333.4|9347.9|9332.9|2
1631282960000|2021-09-10 14:09:20|9351.9|9336.9|9352.4|9337.4|9352.4|9337.4|9351.9|9336.9|9
1631282970000|2021-09-10 14:09:30|9352.1|9337.1|9351.4|9336.4|9352.1|9337.1|9351.4|9336.4|1
1631282990000|2021-09-10 14:09:50|9351.9|9336.9|9351.9|9336.9|9352.4|9337.4|9351.4|9336.4|2
1631283030000|2021-09-10 14:10:30|9351.6|9336.6|9351.4|9336.4|9351.9|9336.9|9351.4|9336.4|2
1631283050000|2021-09-10 14:10:50|9350.6|9335.6|9350.6|9335.6|9350.9|9335.9|9350.6|9335.6|2
1631283060000|2021-09-10 14:11:00|9351.1|9336.1|9346.9|9331.9|9351.1|9336.1|9346.6|9331.6|4
1631283070000|2021-09-10 14:11:10|9347.2|9332.2|9347.4|9332.4|9347.4|9332.4|9347.2|9332.2|0
1631283080000|2021-09-10 14:11:20|9347.7|9332.7|9349.4|9334.4|9349.4|9334.4|9347.7|9332.7|3
1631283110000|2021-09-10 14:11:50|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|5
1631283120000|2021-09-10 14:12:00|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|0
1631283130000|2021-09-10 14:12:10|9349.8|9334.8|9349.4|9334.4|9349.8|9334.8|9349.4|9334.4|0
1631283150000|2021-09-10 14:12:30|9349.9|9334.9|9350.9|9335.9|9351.4|9336.4|9349.9|9334.9|3
1631283160000|2021-09-10 14:12:40|9351.1|9336.1|9351.9|9336.9|9351.9|9336.9|9351.1|9336.1|3
1631283170000|2021-09-10 14:12:50|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|0
1631283180000|2021-09-10 14:13:00|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|2
1631283190000|2021-09-10 14:13:10|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|9350.9|9335.9|0
1631283200000|2021-09-10 14:13:20|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|4
1631283210000|2021-09-10 14:13:30|9350.9|9335.9|9357.4|9342.4|9357.4|9342.4|9350.9|9335.9|2
1631283220000|2021-09-10 14:13:40|9357.7|9342.7|9357.9|9342.9|9357.9|9342.9|9357.7|9342.7|0
1631283230000|2021-09-10 14:13:50|9353.6|9338.6|9352.9|9337.9|9353.6|9338.6|9352.6|9337.6|6
1631283240000|2021-09-10 14:14:00|9352.6|9337.6|9356.4|9341.4|9356.7|9341.7|9351.9|9336.9|5
1631283250000|2021-09-10 14:14:10|9355.9|9340.9|9355.7|9340.7|9355.9|9340.9|9355.7|9340.7|1
1631283260000|2021-09-10 14:14:20|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|9355.4|9340.4|2
1631283280000|2021-09-10 14:14:40|9354.8|9339.8|9353.9|9338.9|9354.8|9339.8|9353.9|9338.9|5
1631283290000|2021-09-10 14:14:50|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|9354.9|9339.9|0
1631283300000|2021-09-10 14:15:00|9353.9|9338.9|9357.7|9342.7|9357.7|9342.7|9353.1|9338.1|11
1631283310000|2021-09-10 14:15:10|9359.3|9344.3|9359.8|9344.8|9359.8|9344.8|9359.3|9344.3|8
1631283320000|2021-09-10 14:15:20|9360|9345|9360|9345|9360|9345|9360|9345|9
1631283330000|2021-09-10 14:15:30|9360.5|9345.5|9359.8|9344.8|9360.5|9345.5|9359.8|9344.8|6
1631283360000|2021-09-10 14:16:00|9359.6|9344.6|9358|9343|9359.6|9344.6|9358|9343|1
1631283380000|2021-09-10 14:16:20|9351.4|9336.4|9350.5|9335.5|9351.4|9336.4|9350.5|9335.5|5
1631283390000|2021-09-10 14:16:30|9351|9336|9351|9336|9351|9336|9351|9336|4
1631283400000|2021-09-10 14:16:40|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|9350.8|9335.8|0
1631283420000|2021-09-10 14:17:00|9350.3|9335.3|9350.8|9335.8|9350.8|9335.8|9349.8|9334.8|13
1631283430000|2021-09-10 14:17:10|9350.5|9335.5|9350.8|9335.8|9350.8|9335.8|9350.3|9335.3|1
1631283460000|2021-09-10 14:17:40|9350.5|9335.5|9350.3|9335.3|9350.5|9335.5|9350.3|9335.3|0
1631283470000|2021-09-10 14:17:50|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|2
1631283480000|2021-09-10 14:18:00|9350.1|9335.1|9350.8|9335.8|9350.8|9335.8|9350.1|9335.1|1
1631283500000|2021-09-10 14:18:20|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|1
1631283510000|2021-09-10 14:18:30|||||||||1
1631283550000|2021-09-10 14:19:10|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|9351.3|9336.3|1
1631283580000|2021-09-10 14:19:40|||||||||1
1631283590000|2021-09-10 14:19:50|9351|9336|9352.3|9337.3|9352.3|9337.3|9350.3|9335.3|5
1631283600000|2021-09-10 14:20:00|9352.6|9337.6|9353.1|9338.1|9353.1|9338.1|9352.6|9337.6|1
1631283610000|2021-09-10 14:20:10|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|9353.3|9338.3|0
1631283630000|2021-09-10 14:20:30|9352.5|9337.5|9352.5|9337.5|9352.5|9337.5|9352|9337|10
1631283640000|2021-09-10 14:20:40|||||||||1
1631283660000|2021-09-10 14:21:00|||||||||2
1631283670000|2021-09-10 14:21:10|||||||||1
1631283700000|2021-09-10 14:21:40|9348.8|9333.8|9349.6|9334.6|9349.6|9334.6|9348.8|9333.8|16
1631283710000|2021-09-10 14:21:50|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9348.6|9333.6|0
1631283720000|2021-09-10 14:22:00|9348.8|9333.8|9348.1|9333.1|9348.8|9333.8|9348.1|9333.1|2
1631283740000|2021-09-10 14:22:20|9345.9|9330.9|9346.9|9331.9|9346.9|9331.9|9345.9|9330.9|7
1631283750000|2021-09-10 14:22:30|9346.4|9331.4|9345.9|9330.9|9346.4|9331.4|9345.9|9330.9|0
1631283760000|2021-09-10 14:22:40|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|1
1631283770000|2021-09-10 14:22:50|9345.1|9330.1|9343.6|9328.6|9345.1|9330.1|9343.6|9328.6|2
1631283780000|2021-09-10 14:23:00|9343.4|9328.4|9344.4|9329.4|9344.4|9329.4|9342.4|9327.4|1
1631283790000|2021-09-10 14:23:10|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1631283800000|2021-09-10 14:23:20|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|1
1631283810000|2021-09-10 14:23:30|9344.1|9329.1|9343.9|9328.9|9344.1|9329.1|9343.9|9328.9|0
1631283830000|2021-09-10 14:23:50|9343.4|9328.4|9343.9|9328.9|9343.9|9328.9|9342.9|9327.9|1
1631283840000|2021-09-10 14:24:00|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1631283850000|2021-09-10 14:24:10|9342.5|9327.5|9341.4|9326.4|9342.5|9327.5|9341.4|9326.4|3
1631283860000|2021-09-10 14:24:20|9340.5|9325.5|9332.9|9317.9|9340.5|9325.5|9330.9|9315.9|18
1631283870000|2021-09-10 14:24:30|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|9331.9|9316.9|1
1631283890000|2021-09-10 14:24:50|9333|9318|9335.9|9320.9|9335.9|9320.9|9333|9318|2
1631283900000|2021-09-10 14:25:00|9335.4|9320.4|9335.1|9320.1|9336.9|9321.9|9335.1|9320.1|4
1631283910000|2021-09-10 14:25:10|9334.9|9319.9|9337.9|9322.9|9338.7|9323.7|9334.9|9319.9|11
1631283930000|2021-09-10 14:25:30|9338.1|9323.1|9338.4|9323.4|9338.4|9323.4|9338.1|9323.1|4
1631283940000|2021-09-10 14:25:40|9336.4|9321.4|9335.4|9320.4|9336.4|9321.4|9335.4|9320.4|6
1631283950000|2021-09-10 14:25:50|9334.3|9319.3|9332.9|9317.9|9334.3|9319.3|9332.6|9317.6|1
1631283960000|2021-09-10 14:26:00|9332.6|9317.6|9335.2|9320.2|9335.2|9320.2|9332.4|9317.4|3
1631283970000|2021-09-10 14:26:10|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1631283980000|2021-09-10 14:26:20|9336|9321|9335.9|9320.9|9336.2|9321.2|9335.9|9320.9|0
1631283990000|2021-09-10 14:26:30|9336.2|9321.2|9337.2|9322.2|9337.2|9322.2|9336.2|9321.2|0
1631284010000|2021-09-10 14:26:50|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|0
1631284030000|2021-09-10 14:27:10|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|2
1631284040000|2021-09-10 14:27:20|9333.4|9318.4|9333.9|9318.9|9333.9|9318.9|9333.1|9318.1|1
1631284050000|2021-09-10 14:27:30|9333.6|9318.6|9332.9|9317.9|9333.9|9318.9|9332.9|9317.9|2
1631284060000|2021-09-10 14:27:40|||||||||4
1631284080000|2021-09-10 14:28:00|9332.6|9317.6|9331.4|9316.4|9332.9|9317.9|9331.4|9316.4|3
1631284090000|2021-09-10 14:28:10|9331.7|9316.7|9333.9|9318.9|9333.9|9318.9|9331.7|9316.7|0
1631284110000|2021-09-10 14:28:30|9334.2|9319.2|9335.2|9320.2|9335.2|9320.2|9334.2|9319.2|0
1631284120000|2021-09-10 14:28:40|9334.6|9319.6|9334.4|9319.4|9334.6|9319.6|9334.4|9319.4|2
1631284130000|2021-09-10 14:28:50|9334.9|9319.9|9333.4|9318.4|9334.9|9319.9|9333.4|9318.4|1
1631284140000|2021-09-10 14:29:00|9332.4|9317.4|9331.9|9316.9|9332.4|9317.4|9331.9|9316.9|2
1631284150000|2021-09-10 14:29:10|9330.8|9315.8|9327.4|9312.4|9330.8|9315.8|9327.4|9312.4|6
1631284170000|2021-09-10 14:29:30|||||||||1
1631284180000|2021-09-10 14:29:40|||||||||1
1631284190000|2021-09-10 14:29:50|9328.7|9313.7|9329.2|9314.2|9329.2|9314.2|9328.7|9313.7|5
1631284200000|2021-09-10 14:30:00|9329.5|9314.5|9327.8|9312.8|9330.2|9315.2|9327.8|9312.8|13
1631284210000|2021-09-10 14:30:10|9327.9|9312.9|9326.6|9311.6|9327.9|9312.9|9326.4|9311.4|6
1631284220000|2021-09-10 14:30:20|9325.9|9310.9|9325.6|9310.6|9326.1|9311.1|9325.6|9310.6|2
1631284230000|2021-09-10 14:30:30|9326.1|9311.1|9326.7|9311.7|9326.7|9311.7|9326.1|9311.1|5
1631284240000|2021-09-10 14:30:40|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.4|9311.4|3
1631284250000|2021-09-10 14:30:50|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|9326.6|9311.6|4
1631284260000|2021-09-10 14:31:00|9325.6|9310.6|9325.1|9310.1|9325.6|9310.6|9325.1|9310.1|1
1631284270000|2021-09-10 14:31:10|9323.6|9308.6|9323.4|9308.4|9323.6|9308.6|9323.1|9308.1|11
1631284280000|2021-09-10 14:31:20|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|9323.6|9308.6|0
1631284290000|2021-09-10 14:31:30|||||||||1
1631284310000|2021-09-10 14:31:50|9324.2|9309.2|9324.3|9309.3|9324.6|9309.6|9324.2|9309.2|1
1631284320000|2021-09-10 14:32:00|9323.9|9308.9|9324.4|9309.4|9324.4|9309.4|9323.9|9308.9|6
1631284330000|2021-09-10 14:32:10|9324.7|9309.7|9326.4|9311.4|9326.4|9311.4|9324.5|9309.5|1
1631284340000|2021-09-10 14:32:20|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|1
1631284350000|2021-09-10 14:32:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|7
1631284360000|2021-09-10 14:32:40|||||||||2
1631284380000|2021-09-10 14:33:00|9323.9|9308.9|9326.7|9311.7|9326.7|9311.7|9323.9|9308.9|1
1631284390000|2021-09-10 14:33:10|9326.9|9311.9|9327.9|9312.9|9327.9|9312.9|9326.9|9311.9|1
1631284400000|2021-09-10 14:33:20|9327.4|9312.4|9329.4|9314.4|9329.7|9314.7|9327.4|9312.4|3
1631284410000|2021-09-10 14:33:30|9329.1|9314.1|9328.2|9313.2|9329.1|9314.1|9327.8|9312.8|5
1631284420000|2021-09-10 14:33:40|9328.4|9313.4|9329.2|9314.2|9329.2|9314.2|9327.9|9312.9|3
1631284430000|2021-09-10 14:33:50|9328.9|9313.9|9329.9|9314.9|9329.9|9314.9|9328.9|9313.9|0
1631284440000|2021-09-10 14:34:00|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|9329.4|9314.4|2
1631284460000|2021-09-10 14:34:20|9330.4|9315.4|9331|9316|9331|9316|9330.4|9315.4|1
1631284470000|2021-09-10 14:34:30|9331.4|9316.4|9333|9318|9333|9318|9331.4|9316.4|3
1631284480000|2021-09-10 14:34:40|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1631284490000|2021-09-10 14:34:50|9333.8|9318.8|9333.9|9318.9|9335.2|9320.2|9333.8|9318.8|1
1631284500000|2021-09-10 14:35:00|9334.4|9319.4|9336.4|9321.4|9337.4|9322.4|9334.4|9319.4|2
1631284510000|2021-09-10 14:35:10|9336.7|9321.7|9337.5|9322.5|9337.5|9322.5|9336.7|9321.7|14
1631284520000|2021-09-10 14:35:20|9337|9322|9335|9320|9337.5|9322.5|9335|9320|2
1631284530000|2021-09-10 14:35:30|9335.8|9320.8|9336|9321|9336.8|9321.8|9334.5|9319.5|2
1631284540000|2021-09-10 14:35:40|9335|9320|9334.9|9319.9|9337|9322|9334.3|9319.3|0
1631284550000|2021-09-10 14:35:50|9335.2|9320.2|9335.3|9320.3|9337.3|9322.3|9335.2|9320.2|0
1631284560000|2021-09-10 14:36:00|9336.1|9321.1|9340.5|9325.5|9341.2|9326.2|9336.1|9321.1|7
1631284570000|2021-09-10 14:36:10|9340.3|9325.3|9340.8|9325.8|9340.8|9325.8|9340.3|9325.3|0
1631284620000|2021-09-10 14:37:00|9341|9326|9341.5|9326.5|9341.5|9326.5|9341|9326|5
1631284630000|2021-09-10 14:37:10|9342|9327|9341|9326|9342|9327|9340.7|9325.7|30
1631284640000|2021-09-10 14:37:20|9341.3|9326.3|9342|9327|9342|9327|9341.3|9326.3|10
1631284650000|2021-09-10 14:37:30|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|0
1631284660000|2021-09-10 14:37:40|9342|9327|9342|9327|9342|9327|9342|9327|6
1631284670000|2021-09-10 14:37:50|9339.2|9324.2|9339.8|9324.8|9339.8|9324.8|9338|9323|20
1631284680000|2021-09-10 14:38:00|9340|9325|9338.5|9323.5|9340|9325|9338.5|9323.5|0
1631284700000|2021-09-10 14:38:20|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|8
1631284710000|2021-09-10 14:38:30|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|0
1631284720000|2021-09-10 14:38:40|9335|9320|9335|9320|9335|9320|9335|9320|3
1631284730000|2021-09-10 14:38:50|||||||||4
1631284740000|2021-09-10 14:39:00|9333.5|9318.5|9327.5|9312.5|9333.5|9318.5|9326.7|9311.7|20
1631284750000|2021-09-10 14:39:10|9327.8|9312.8|9326.5|9311.5|9328|9313|9326.2|9311.2|16
1631284760000|2021-09-10 14:39:20|9326.2|9311.2|9324|9309|9326.2|9311.2|9322.5|9307.5|10
1631284770000|2021-09-10 14:39:30|9324.2|9309.2|9326|9311|9326|9311|9324.2|9309.2|6
1631284780000|2021-09-10 14:39:40|9321.5|9306.5|9325.3|9310.3|9325.3|9310.3|9321.5|9306.5|21
1631284790000|2021-09-10 14:39:50|9325|9310|9324.5|9309.5|9325|9310|9324.5|9309.5|1
1631284800000|2021-09-10 14:40:00|||||||||2
1631284820000|2021-09-10 14:40:20|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|9324.7|9309.7|1
1631284830000|2021-09-10 14:40:30|9325.3|9310.3|9326.7|9311.7|9326.7|9311.7|9325.3|9310.3|4
1631284850000|2021-09-10 14:40:50|9325|9310|9322.4|9307.4|9325|9310|9322.4|9307.4|10
1631284860000|2021-09-10 14:41:00|9322.2|9307.2|9321.7|9306.7|9322.2|9307.2|9321.7|9306.7|0
1631284870000|2021-09-10 14:41:10|9321.2|9306.2|9319.7|9304.7|9321.2|9306.2|9319.7|9304.7|5
1631284910000|2021-09-10 14:41:50|9320.2|9305.2|9320.7|9305.7|9320.7|9305.7|9319.9|9304.9|3
1631284920000|2021-09-10 14:42:00|9319.2|9304.2|9317|9302|9319.2|9304.2|9316.4|9301.4|4
1631284930000|2021-09-10 14:42:10|9317.3|9302.3|9317.3|9302.3|9317.8|9302.8|9317.3|9302.3|0
1631284940000|2021-09-10 14:42:20|9317.5|9302.5|9319.5|9304.5|9319.5|9304.5|9317.5|9302.5|1
1631284960000|2021-09-10 14:42:40|9320|9305|9320|9305|9320|9305|9320|9305|1
1631284970000|2021-09-10 14:42:50|9319.7|9304.7|9319.5|9304.5|9319.7|9304.7|9319.5|9304.5|0
1631284990000|2021-09-10 14:43:10|9319|9304|9319|9304|9319|9304|9319|9304|1
1631285000000|2021-09-10 14:43:20|9320|9305|9320|9305|9320|9305|9320|9305|2
1631285010000|2021-09-10 14:43:30|9316|9301|9316|9301|9316|9301|9316|9301|12
1631285020000|2021-09-10 14:43:40|||||||||2
1631285030000|2021-09-10 14:43:50|||||||||1
1631285040000|2021-09-10 14:44:00|9315.5|9300.5|9316.5|9301.5|9316.5|9301.5|9315.5|9300.5|2
1631285050000|2021-09-10 14:44:10|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|1
1631285070000|2021-09-10 14:44:30|9317|9302|9316.5|9301.5|9318|9303|9316.5|9301.5|4
1631285080000|2021-09-10 14:44:40|||||||||1
1631285090000|2021-09-10 14:44:50|9312|9297|9308.5|9293.5|9312|9297|9308.5|9293.5|10
1631285100000|2021-09-10 14:45:00|9305.5|9290.5|9301.2|9286.2|9306|9291|9301.2|9286.2|18
1631285110000|2021-09-10 14:45:10|9300.9|9285.9|9300.9|9285.9|9301.1|9286.1|9298.6|9283.6|4
1631285120000|2021-09-10 14:45:20|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9300.9|9285.9|0
1631285130000|2021-09-10 14:45:30|9301.1|9286.1|9304.2|9289.2|9304.2|9289.2|9300.9|9285.9|15
1631285140000|2021-09-10 14:45:40|9305.9|9290.9|9306.4|9291.4|9306.4|9291.4|9305.9|9290.9|0
1631285150000|2021-09-10 14:45:50|9307.5|9292.5|9309.9|9294.9|9309.9|9294.9|9307.5|9292.5|2
1631285160000|2021-09-10 14:46:00|9310.2|9295.2|9310.9|9295.9|9310.9|9295.9|9310.2|9295.2|0
1631285180000|2021-09-10 14:46:20|9311.2|9296.2|9311.4|9296.4|9311.4|9296.4|9311.2|9296.2|0
1631285190000|2021-09-10 14:46:30|9311.2|9296.2|9312.5|9297.5|9312.5|9297.5|9311.2|9296.2|0
1631285200000|2021-09-10 14:46:40|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|0
1631285210000|2021-09-10 14:46:50|9313|9298|9313.4|9298.4|9313.4|9298.4|9313|9298|1
1631285220000|2021-09-10 14:47:00|9312.9|9297.9|9310.6|9295.6|9312.9|9297.9|9309.4|9294.4|14
1631285230000|2021-09-10 14:47:10|9310.9|9295.9|9310.4|9295.4|9310.9|9295.9|9310.4|9295.4|0
1631285240000|2021-09-10 14:47:20|9310.2|9295.2|9309.9|9294.9|9310.2|9295.2|9309.9|9294.9|3
1631285250000|2021-09-10 14:47:30|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|3
1631285260000|2021-09-10 14:47:40|9310.1|9295.1|9309.9|9294.9|9310.1|9295.1|9309.9|9294.9|1
1631285270000|2021-09-10 14:47:50|9309|9294|9309.9|9294.9|9309.9|9294.9|9308.4|9293.4|2
1631285280000|2021-09-10 14:48:00|9309.6|9294.6|9309.7|9294.7|9309.7|9294.7|9309.4|9294.4|4
1631285290000|2021-09-10 14:48:10|9309.4|9294.4|9305.9|9290.9|9309.4|9294.4|9305.9|9290.9|1
1631285300000|2021-09-10 14:48:20|9304.4|9289.4|9301.4|9286.4|9305|9290|9301.4|9286.4|24
1631285310000|2021-09-10 14:48:30|||||||||4
1631285320000|2021-09-10 14:48:40|9301.2|9286.2|9301.4|9286.4|9301.4|9286.4|9301.2|9286.2|1
1631285330000|2021-09-10 14:48:50|||||||||1
1631285350000|2021-09-10 14:49:10|9298.1|9283.1|9297.1|9282.1|9298.1|9283.1|9297.1|9282.1|5
1631285360000|2021-09-10 14:49:20|9295.4|9280.4|9294.9|9279.9|9295.4|9280.4|9294.8|9279.8|12
1631285370000|2021-09-10 14:49:30|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|9295.1|9280.1|0
1631285380000|2021-09-10 14:49:40|9294.5|9279.5|9294.1|9279.1|9294.5|9279.5|9294.1|9279.1|8
1631285390000|2021-09-10 14:49:50|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|1
1631285400000|2021-09-10 14:50:00|9294.2|9279.2|9299.9|9284.9|9299.9|9284.9|9294.2|9279.2|35
1631285410000|2021-09-10 14:50:10|9300.2|9285.2|9307|9292|9307|9292|9300.2|9285.2|1
1631285420000|2021-09-10 14:50:20|9307.7|9292.7|9307.9|9292.9|9307.9|9292.9|9307.7|9292.7|0
1631285430000|2021-09-10 14:50:30|9307.6|9292.6|9306.9|9291.9|9307.6|9292.6|9306.9|9291.9|0
1631285440000|2021-09-10 14:50:40|9306.4|9291.4|9306.9|9291.9|9306.9|9291.9|9306.4|9291.4|0
1631285460000|2021-09-10 14:51:00|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.4|9290.4|3
1631285470000|2021-09-10 14:51:10|9308.1|9293.1|9309.4|9294.4|9309.4|9294.4|9308.1|9293.1|2
1631285510000|2021-09-10 14:51:50|9310|9295|9310.4|9295.4|9310.4|9295.4|9310|9295|1
1631285520000|2021-09-10 14:52:00|9311.9|9296.9|9313.9|9298.9|9313.9|9298.9|9311.9|9296.9|5
1631285540000|2021-09-10 14:52:20|9312.9|9297.9|9313.4|9298.4|9313.4|9298.4|9312.9|9297.9|4
1631285560000|2021-09-10 14:52:40|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|9314.9|9299.9|0
1631285570000|2021-09-10 14:52:50|||||||||1
1631285590000|2021-09-10 14:53:10|9315.2|9300.2|9306.4|9291.4|9315.4|9300.4|9304.9|9289.9|45
1631285600000|2021-09-10 14:53:20|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1631285620000|2021-09-10 14:53:40|9306.6|9291.6|9305.9|9290.9|9306.9|9291.9|9305.9|9290.9|1
1631285640000|2021-09-10 14:54:00|9306.3|9291.3|9306.9|9291.9|9306.9|9291.9|9306.3|9291.3|6
1631285650000|2021-09-10 14:54:10|9308.3|9293.3|9309.9|9294.9|9309.9|9294.9|9308.3|9293.3|1
1631285660000|2021-09-10 14:54:20|9309|9294|9308.4|9293.4|9309|9294|9308.4|9293.4|0
1631285690000|2021-09-10 14:54:50|||||||||2
1631285700000|2021-09-10 14:55:00|||||||||1
1631285710000|2021-09-10 14:55:10|9303.9|9288.9|9300.3|9285.3|9303.9|9288.9|9300.3|9285.3|13
1631285720000|2021-09-10 14:55:20|9300.4|9285.4|9301.9|9286.9|9302.4|9287.4|9300.4|9285.4|6
1631285730000|2021-09-10 14:55:30|9299.8|9284.8|9298.5|9283.5|9299.8|9284.8|9298.5|9283.5|8
1631285740000|2021-09-10 14:55:40|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|9298.1|9283.1|0
1631285760000|2021-09-10 14:56:00|9297.6|9282.6|9301.6|9286.6|9301.6|9286.6|9297.6|9282.6|3
1631285770000|2021-09-10 14:56:10|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1631285780000|2021-09-10 14:56:20|9305.4|9290.4|9307.9|9292.9|9307.9|9292.9|9305.1|9290.1|12
1631285790000|2021-09-10 14:56:30|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|0
1631285800000|2021-09-10 14:56:40|9308.2|9293.2|9307.6|9292.6|9308.2|9293.2|9307.6|9292.6|4
1631285810000|2021-09-10 14:56:50|9306.5|9291.5|9305.4|9290.4|9306.5|9291.5|9305|9290|1
1631285820000|2021-09-10 14:57:00|9305.1|9290.1|9302.9|9287.9|9305.4|9290.4|9302.9|9287.9|1
1631285830000|2021-09-10 14:57:10|9303.3|9288.3|9303.9|9288.9|9303.9|9288.9|9303.3|9288.3|2
1631285850000|2021-09-10 14:57:30|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|1
1631285860000|2021-09-10 14:57:40|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|2
1631285870000|2021-09-10 14:57:50|9307|9292|9309.1|9294.1|9309.4|9294.4|9307|9292|2
1631285880000|2021-09-10 14:58:00|9308.9|9293.9|9307.4|9292.4|9308.9|9293.9|9307.4|9292.4|3
1631285890000|2021-09-10 14:58:10|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1631285910000|2021-09-10 14:58:30|||||||||1
1631285940000|2021-09-10 14:59:00|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|4
1631285950000|2021-09-10 14:59:10|9308.4|9293.4|9307.9|9292.9|9308.4|9293.4|9307.9|9292.9|1
1631285960000|2021-09-10 14:59:20|9305.1|9290.1|9302.6|9287.6|9305.4|9290.4|9302.6|9287.6|3
1631285970000|2021-09-10 14:59:30|9301.5|9286.5|9300.9|9285.9|9301.5|9286.5|9300.4|9285.4|5
1631285980000|2021-09-10 14:59:40|9302.9|9287.9|9300.4|9285.4|9302.9|9287.9|9300.4|9285.4|31
1631285990000|2021-09-10 14:59:50|9300.6|9285.6|9300.9|9285.9|9300.9|9285.9|9300.6|9285.6|2
1631286000000|2021-09-10 15:00:00|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9300.6|9285.6|2
1631286010000|2021-09-10 15:00:10|9303.1|9288.1|9309.7|9294.7|9309.7|9294.7|9303.1|9288.1|4
1631286020000|2021-09-10 15:00:20|9309.4|9294.4|9310.8|9295.8|9311.1|9296.1|9309.4|9294.4|6
1631286030000|2021-09-10 15:00:30|9310.6|9295.6|9307.5|9292.5|9311.1|9296.1|9307.3|9292.3|16
1631286040000|2021-09-10 15:00:40|9307.6|9292.6|9306.9|9291.9|9307.6|9292.6|9306.9|9291.9|0
1631286060000|2021-09-10 15:01:00|9307.1|9292.1|9307.4|9292.4|9307.4|9292.4|9307.1|9292.1|2
1631286080000|2021-09-10 15:01:20|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1631286090000|2021-09-10 15:01:30|9309.3|9294.3|9309.9|9294.9|9310.4|9295.4|9309.3|9294.3|4
1631286100000|2021-09-10 15:01:40|9310.4|9295.4|9310.9|9295.9|9310.9|9295.9|9310.4|9295.4|0
1631286110000|2021-09-10 15:01:50|||||||||1
1631286120000|2021-09-10 15:02:00|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|0
1631286130000|2021-09-10 15:02:10|9310.4|9295.4|9308.4|9293.4|9310.4|9295.4|9306.9|9291.9|2
1631286160000|2021-09-10 15:02:40|9309.9|9294.9|9309.4|9294.4|9309.9|9294.9|9309.4|9294.4|4
1631286170000|2021-09-10 15:02:50|9309.9|9294.9|9311.9|9296.9|9311.9|9296.9|9309.9|9294.9|1
1631286180000|2021-09-10 15:03:00|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|5
1631286230000|2021-09-10 15:03:50|||||||||25
1631286250000|2021-09-10 15:04:10|9314.1|9299.1|9317.4|9302.4|9317.4|9302.4|9313.5|9298.5|6
1631286260000|2021-09-10 15:04:20|9319.9|9304.9|9319.9|9304.9|9320.4|9305.4|9319.8|9304.8|8
1631286270000|2021-09-10 15:04:30|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|2
1631286280000|2021-09-10 15:04:40|9321.4|9306.4|9320.7|9305.7|9322.4|9307.4|9320.4|9305.4|5
1631286300000|2021-09-10 15:05:00|9320.9|9305.9|9321.4|9306.4|9321.4|9306.4|9320.9|9305.9|0
1631286310000|2021-09-10 15:05:10|9321.7|9306.7|9321.9|9306.9|9321.9|9306.9|9321.7|9306.7|1
1631286330000|2021-09-10 15:05:30|9322.1|9307.1|9322.4|9307.4|9322.4|9307.4|9322.1|9307.1|1
1631286340000|2021-09-10 15:05:40|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|19
1631286360000|2021-09-10 15:06:00|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|1
1631286370000|2021-09-10 15:06:10|9315.6|9300.6|9313.5|9298.5|9315.6|9300.6|9313.5|9298.5|5
1631286380000|2021-09-10 15:06:20|9311.5|9296.5|9312|9297|9312|9297|9311.5|9296.5|1
1631286390000|2021-09-10 15:06:30|9313|9298|9313|9298|9313|9298|9313|9298|3
1631286410000|2021-09-10 15:06:50|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|0
1631286420000|2021-09-10 15:07:00|9313.2|9298.2|9312.5|9297.5|9313.2|9298.2|9312.5|9297.5|1
1631286430000|2021-09-10 15:07:10|9309.7|9294.7|9310|9295|9310.2|9295.2|9309.7|9294.7|1
1631286440000|2021-09-10 15:07:20|9310.5|9295.5|9310|9295|9310.5|9295.5|9309.5|9294.5|1
1631286450000|2021-09-10 15:07:30|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1631286460000|2021-09-10 15:07:40|9307.5|9292.5|9306.6|9291.6|9307.5|9292.5|9306.6|9291.6|3
1631286470000|2021-09-10 15:07:50|9306.2|9291.2|9311|9296|9311|9296|9306.2|9291.2|20
1631286480000|2021-09-10 15:08:00|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|2
1631286490000|2021-09-10 15:08:10|9308.9|9293.9|9308|9293|9308.9|9293.9|9308|9293|0
1631286500000|2021-09-10 15:08:20|9306.7|9291.7|9308|9293|9309|9294|9306.7|9291.7|5
1631286510000|2021-09-10 15:08:30|9308.5|9293.5|9309.5|9294.5|9309.5|9294.5|9308.5|9293.5|1
1631286520000|2021-09-10 15:08:40|9309.7|9294.7|9310|9295|9310|9295|9309.7|9294.7|0
1631286530000|2021-09-10 15:08:50|9310.6|9295.6|9311.7|9296.7|9311.7|9296.7|9310.6|9295.6|6
1631286540000|2021-09-10 15:09:00|9312|9297|9311.5|9296.5|9312|9297|9311|9296|1
1631286570000|2021-09-10 15:09:30|9312.5|9297.5|9314|9299|9314|9299|9312.5|9297.5|1
1631286580000|2021-09-10 15:09:40|9314.2|9299.2|9315|9300|9315|9300|9314.2|9299.2|0
1631286620000|2021-09-10 15:10:20|9316|9301|9318.5|9303.5|9318.9|9303.9|9316|9301|3
1631286630000|2021-09-10 15:10:30|9318.7|9303.7|9319.5|9304.5|9319.5|9304.5|9318.7|9303.7|0
1631286640000|2021-09-10 15:10:40|9320|9305|9320|9305|9320|9305|9320|9305|1
1631286670000|2021-09-10 15:11:10|9319.7|9304.7|9318.2|9303.2|9319.7|9304.7|9318.2|9303.2|2
1631286680000|2021-09-10 15:11:20|9317.5|9302.5|9317.2|9302.2|9317.7|9302.7|9317|9302|7
1631286690000|2021-09-10 15:11:30|9317|9302|9317|9302|9317|9302|9317|9302|0
1631286710000|2021-09-10 15:11:50|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|9319.5|9304.5|2
1631286720000|2021-09-10 15:12:00|9320.3|9305.3|9321|9306|9321|9306|9320.3|9305.3|0
1631286760000|2021-09-10 15:12:40|9321.2|9306.2|9321.7|9306.7|9321.7|9306.7|9321.2|9306.2|2
1631286780000|2021-09-10 15:13:00|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1631286790000|2021-09-10 15:13:10|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|1
1631286810000|2021-09-10 15:13:30|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|1
1631286830000|2021-09-10 15:13:50|||||||||10
1631286850000|2021-09-10 15:14:10|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|3
1631286880000|2021-09-10 15:14:40|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|0
1631286900000|2021-09-10 15:15:00|9321.2|9306.2|9322|9307|9322|9307|9321|9306|2
1631286910000|2021-09-10 15:15:10|9321|9306|9321|9306|9321|9306|9321|9306|5
1631286920000|2021-09-10 15:15:20|9322|9307|9322|9307|9322|9307|9322|9307|1
1631286940000|2021-09-10 15:15:40|||||||||3
1631286970000|2021-09-10 15:16:10|||||||||9
1631286990000|2021-09-10 15:16:30|||||||||3
1631287010000|2021-09-10 15:16:50|9319|9304|9315.5|9300.5|9319|9304|9315.5|9300.5|1
1631287020000|2021-09-10 15:17:00|9315|9300|9315|9300|9315|9300|9315|9300|1
1631287030000|2021-09-10 15:17:10|9315.5|9300.5|9317.5|9302.5|9317.5|9302.5|9315.5|9300.5|2
1631287040000|2021-09-10 15:17:20|9317|9302|9318.7|9303.7|9318.7|9303.7|9317|9302|0
1631287050000|2021-09-10 15:17:30|9319|9304|9319|9304|9319|9304|9319|9304|1
1631287060000|2021-09-10 15:17:40|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|0
1631287070000|2021-09-10 15:17:50|9319|9304|9320|9305|9320|9305|9319|9304|1
1631287080000|2021-09-10 15:18:00|9319.5|9304.5|9321|9306|9321|9306|9319.5|9304.5|1
1631287100000|2021-09-10 15:18:20|9321.2|9306.2|9319|9304|9321.5|9306.5|9319|9304|4
1631287110000|2021-09-10 15:18:30|9319.2|9304.2|9319.5|9304.5|9319.5|9304.5|9319.2|9304.2|0
1631287120000|2021-09-10 15:18:40|9318.9|9303.9|9316|9301|9318.9|9303.9|9316|9301|3
1631287130000|2021-09-10 15:18:50|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|3
1631287150000|2021-09-10 15:19:10|9315.5|9300.5|9315.7|9300.7|9315.7|9300.7|9315.5|9300.5|1
1631287170000|2021-09-10 15:19:30|9316|9301|9316|9301|9316|9301|9316|9301|0
1631287190000|2021-09-10 15:19:50|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|1
1631287200000|2021-09-10 15:20:00|9316.5|9301.5|9320|9305|9320|9305|9316.5|9301.5|2
1631287220000|2021-09-10 15:20:20|9320.2|9305.2|9320.5|9305.5|9320.5|9305.5|9320.2|9305.2|0
1631287250000|2021-09-10 15:20:50|9320|9305|9320|9305|9320.2|9305.2|9320|9305|38
1631287270000|2021-09-10 15:21:10|||||||||1
1631287280000|2021-09-10 15:21:20|||||||||1
1631287290000|2021-09-10 15:21:30|9316|9301|9316.5|9301.5|9316.5|9301.5|9316|9301|1
1631287320000|2021-09-10 15:22:00|9316.7|9301.7|9317|9302|9317|9302|9316.7|9301.7|4
1631287390000|2021-09-10 15:23:10|9316.7|9301.7|9316.7|9301.7|9317|9302|9316.7|9301.7|1
1631287410000|2021-09-10 15:23:30|9316.5|9301.5|9314.2|9299.2|9316.5|9301.5|9313|9298|7
1631287420000|2021-09-10 15:23:40|9314.5|9299.5|9314.7|9299.7|9316.5|9301.5|9313.5|9298.5|1
1631287440000|2021-09-10 15:24:00|9315|9300|9313.7|9298.7|9316|9301|9313.5|9298.5|1
1631287450000|2021-09-10 15:24:10|9316|9301|9315|9300|9316|9301|9314.5|9299.5|0
1631287460000|2021-09-10 15:24:20|||||||||1
1631287480000|2021-09-10 15:24:40|9315.4|9300.4|9316|9301|9316|9301|9315.4|9300.4|2
1631287500000|2021-09-10 15:25:00|9316.2|9301.2|9316.5|9301.5|9316.5|9301.5|9316.2|9301.2|0
1631287520000|2021-09-10 15:25:20|||||||||1
1631287550000|2021-09-10 15:25:50|||||||||2
1631287560000|2021-09-10 15:26:00|||||||||1
1631287590000|2021-09-10 15:26:30|9315.6|9300.6|9314.2|9299.2|9315.6|9300.6|9314.2|9299.2|1
1631287600000|2021-09-10 15:26:40|9314|9299|9306.5|9291.5|9314|9299|9306.5|9291.5|14
1631287610000|2021-09-10 15:26:50|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|1
1631287620000|2021-09-10 15:27:00|9308|9293|9308.7|9293.7|9308.7|9293.7|9307.5|9292.5|3
1631287630000|2021-09-10 15:27:10|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1631287640000|2021-09-10 15:27:20|9309|9294|9304.5|9289.5|9309|9294|9304.5|9289.5|5
1631287650000|2021-09-10 15:27:30|9304|9289|9304|9289|9304|9289|9304|9289|2
1631287660000|2021-09-10 15:27:40|||||||||4
1631287680000|2021-09-10 15:28:00|9304.2|9289.2|9304.5|9289.5|9304.5|9289.5|9304.2|9289.2|46
1631287690000|2021-09-10 15:28:10|9301.7|9286.7|9297.7|9282.7|9301.7|9286.7|9297.7|9282.7|11
1631287700000|2021-09-10 15:28:20|9297.5|9282.5|9293.5|9278.5|9297.5|9282.5|9293.5|9278.5|1
1631287710000|2021-09-10 15:28:30|9290|9275|9290.2|9275.2|9290.2|9275.2|9290|9275|5
1631287720000|2021-09-10 15:28:40|||||||||25
1631287740000|2021-09-10 15:29:00|9289.9|9274.9|9290.2|9275.2|9290.2|9275.2|9289.7|9274.7|22
1631287760000|2021-09-10 15:29:20|9286.7|9271.7|9286.2|9271.2|9287.2|9272.2|9286.2|9271.2|1
1631287770000|2021-09-10 15:29:30|9286.4|9271.4|9286.2|9271.2|9286.7|9271.7|9286.2|9271.2|5
1631287790000|2021-09-10 15:29:50|9286.5|9271.5|9282|9267|9286.5|9271.5|9281|9266|28
1631287800000|2021-09-10 15:30:00|9281.5|9266.5|9277.9|9262.9|9281.5|9266.5|9277.9|9262.9|7
1631287810000|2021-09-10 15:30:10|9278.2|9263.2|9278.7|9263.7|9278.7|9263.7|9278.2|9263.2|6
1631287820000|2021-09-10 15:30:20|9271.7|9256.7|9271.2|9256.2|9271.7|9256.7|9271|9256|3
1631287830000|2021-09-10 15:30:30|9270.6|9255.6|9270.4|9255.4|9270.6|9255.6|9270.4|9255.4|2
1631287840000|2021-09-10 15:30:40|9270.6|9255.6|9270.9|9255.9|9270.9|9255.9|9270.6|9255.6|3
1631287850000|2021-09-10 15:30:50|9271.4|9256.4|9282.2|9267.2|9282.2|9267.2|9271.4|9256.4|43
1631287860000|2021-09-10 15:31:00|9282.5|9267.5|9283|9268|9283|9268|9282.5|9267.5|1
1631287870000|2021-09-10 15:31:10|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1631287880000|2021-09-10 15:31:20|9284.5|9269.5|9282.7|9267.7|9284.5|9269.5|9282.6|9267.6|13
1631287910000|2021-09-10 15:31:50|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|3
1631287920000|2021-09-10 15:32:00|9282.7|9267.7|9282|9267|9283.2|9268.2|9282|9267|5
1631287930000|2021-09-10 15:32:10|9282.4|9267.4|9283.2|9268.2|9283.2|9268.2|9282.4|9267.4|3
1631287940000|2021-09-10 15:32:20|9283.7|9268.7|9285.5|9270.5|9285.5|9270.5|9283.7|9268.7|6
1631287950000|2021-09-10 15:32:30|9285.7|9270.7|9287.5|9272.5|9289|9274|9285.7|9270.7|1
1631287970000|2021-09-10 15:32:50|9287.7|9272.7|9288.5|9273.5|9288.5|9273.5|9287.7|9272.7|1
1631287980000|2021-09-10 15:33:00|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631288000000|2021-09-10 15:33:20|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|1
1631288010000|2021-09-10 15:33:30|9285.9|9270.9|9285.7|9270.7|9285.9|9270.9|9285.7|9270.7|1
1631288020000|2021-09-10 15:33:40|||||||||1
1631288030000|2021-09-10 15:33:50|9286|9271|9290|9275|9290|9275|9286|9271|6
1631288040000|2021-09-10 15:34:00|9290.2|9275.2|9291.6|9276.6|9291.6|9276.6|9290.2|9275.2|2
1631288050000|2021-09-10 15:34:10|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|0
1631288060000|2021-09-10 15:34:20|9293|9278|9293|9278|9293|9278|9293|9278|0
1631288080000|2021-09-10 15:34:40|||||||||20
1631288090000|2021-09-10 15:34:50|9292.7|9277.7|9292.7|9277.7|9292.7|9277.7|9292.7|9277.7|4
1631288100000|2021-09-10 15:35:00|9292.2|9277.2|9289.2|9274.2|9292.2|9277.2|9289.2|9274.2|7
1631288130000|2021-09-10 15:35:30|||||||||1
1631288150000|2021-09-10 15:35:50|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|5
1631288160000|2021-09-10 15:36:00|9292.2|9277.2|9293.2|9278.2|9293.2|9278.2|9291.7|9276.7|2
1631288170000|2021-09-10 15:36:10|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1631288180000|2021-09-10 15:36:20|9293.7|9278.7|9296.9|9281.9|9296.9|9281.9|9293.7|9278.7|8
1631288190000|2021-09-10 15:36:30|9297|9282|9297.2|9282.2|9297.2|9282.2|9297|9282|0
1631288200000|2021-09-10 15:36:40|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|1
1631288210000|2021-09-10 15:36:50|9297.2|9282.2|9297.4|9282.4|9297.4|9282.4|9297.2|9282.2|1
1631288220000|2021-09-10 15:37:00|9297.2|9282.2|9299.5|9284.5|9299.5|9284.5|9297.2|9282.2|9
1631288230000|2021-09-10 15:37:10|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|0
1631288240000|2021-09-10 15:37:20|9300.2|9285.2|9300.7|9285.7|9300.7|9285.7|9300.2|9285.2|6
1631288250000|2021-09-10 15:37:30|9300.2|9285.2|9299.2|9284.2|9300.2|9285.2|9299.2|9284.2|3
1631288260000|2021-09-10 15:37:40|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|1
1631288270000|2021-09-10 15:37:50|9299.9|9284.9|9300.7|9285.7|9301.4|9286.4|9299.9|9284.9|5
1631288290000|2021-09-10 15:38:10|9297.6|9282.6|9297.1|9282.1|9297.6|9282.6|9297.1|9282.1|8
1631288300000|2021-09-10 15:38:20|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|4
1631288310000|2021-09-10 15:38:30|9297.1|9282.1|9295.6|9280.6|9297.1|9282.1|9294.3|9279.3|8
1631288320000|2021-09-10 15:38:40|9295.4|9280.4|9295.4|9280.4|9295.4|9280.4|9295.4|9280.4|0
1631288340000|2021-09-10 15:39:00|9294.6|9279.6|9294.4|9279.4|9294.6|9279.6|9294.4|9279.4|1
1631288350000|2021-09-10 15:39:10|9294.6|9279.6|9291.6|9276.6|9294.6|9279.6|9291.6|9276.6|2
1631288360000|2021-09-10 15:39:20|9291.3|9276.3|9291.1|9276.1|9291.3|9276.3|9291.1|9276.1|0
1631288390000|2021-09-10 15:39:50|9291.3|9276.3|9291.6|9276.6|9291.6|9276.6|9291.3|9276.3|1
1631288410000|2021-09-10 15:40:10|9291.3|9276.3|9291.1|9276.1|9291.3|9276.3|9291.1|9276.1|0
1631288430000|2021-09-10 15:40:30|9290.8|9275.8|9290.6|9275.6|9290.8|9275.8|9290.6|9275.6|0
1631288460000|2021-09-10 15:41:00|9291.1|9276.1|9294.6|9279.6|9294.6|9279.6|9291.1|9276.1|10
1631288470000|2021-09-10 15:41:10|9295.7|9280.7|9299.9|9284.9|9299.9|9284.9|9295.7|9280.7|1
1631288520000|2021-09-10 15:42:00|9300.7|9285.7|9301.1|9286.1|9301.1|9286.1|9300.7|9285.7|0
1631288530000|2021-09-10 15:42:10|9301.3|9286.3|9301.9|9286.9|9301.9|9286.9|9301.3|9286.3|1
1631288550000|2021-09-10 15:42:30|9301.6|9286.6|9301.4|9286.4|9301.6|9286.6|9301.4|9286.4|0
1631288580000|2021-09-10 15:43:00|9301.9|9286.9|9300.8|9285.8|9302.6|9287.6|9300.4|9285.4|5
1631288590000|2021-09-10 15:43:10|9301.1|9286.1|9301.3|9286.3|9301.3|9286.3|9301.1|9286.1|0
1631288640000|2021-09-10 15:44:00|9298.4|9283.4|9296|9281|9298.4|9283.4|9296|9281|4
1631288650000|2021-09-10 15:44:10|9295.6|9280.6|9296|9281|9296|9281|9295.6|9280.6|10
1631288700000|2021-09-10 15:45:00|9295.5|9280.5|9293.1|9278.1|9295.5|9280.5|9293.1|9278.1|1
1631288720000|2021-09-10 15:45:20|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|9294.6|9279.6|4
1631288730000|2021-09-10 15:45:30|9294.3|9279.3|9297.6|9282.6|9298.1|9283.1|9294.3|9279.3|2
1631288740000|2021-09-10 15:45:40|9297.3|9282.3|9293.6|9278.6|9297.3|9282.3|9293.6|9278.6|3
1631288750000|2021-09-10 15:45:50|9291.1|9276.1|9290.9|9275.9|9291.1|9276.1|9290.6|9275.6|6
1631288760000|2021-09-10 15:46:00|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|0
1631288770000|2021-09-10 15:46:10|9289.2|9274.2|9288.6|9273.6|9289.2|9274.2|9288.6|9273.6|0
1631288780000|2021-09-10 15:46:20|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|3
1631288790000|2021-09-10 15:46:30|9290.1|9275.1|9290.4|9275.4|9290.4|9275.4|9289.1|9274.1|1
1631288800000|2021-09-10 15:46:40|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|0
1631288820000|2021-09-10 15:47:00|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|0
1631288830000|2021-09-10 15:47:10|9288.6|9273.6|9281.6|9266.6|9288.6|9273.6|9280.7|9265.7|42
1631288840000|2021-09-10 15:47:20|9281.1|9266.1|9281.9|9266.9|9281.9|9266.9|9280.8|9265.8|0
1631288850000|2021-09-10 15:47:30|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|9282.2|9267.2|1
1631288870000|2021-09-10 15:47:50|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|2
1631288880000|2021-09-10 15:48:00|9282.2|9267.2|9281.6|9266.6|9282.2|9267.2|9281.6|9266.6|0
1631288890000|2021-09-10 15:48:10|9278.6|9263.6|9275.8|9260.8|9278.6|9263.6|9275.8|9260.8|5
1631288900000|2021-09-10 15:48:20|9275.2|9260.2|9274.6|9259.6|9275.2|9260.2|9274.6|9259.6|3
1631288910000|2021-09-10 15:48:30|9274.9|9259.9|9280.6|9265.6|9280.6|9265.6|9274.9|9259.9|1
1631288920000|2021-09-10 15:48:40|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|3
1631288930000|2021-09-10 15:48:50|9281.1|9266.1|9280.3|9265.3|9282.1|9267.1|9279.3|9264.3|1
1631288950000|2021-09-10 15:49:10|9279.2|9264.2|9277.8|9262.8|9279.2|9264.2|9277.8|9262.8|3
1631288960000|2021-09-10 15:49:20|9279.8|9264.8|9279.1|9264.1|9279.8|9264.8|9279|9264|1
1631288970000|2021-09-10 15:49:30|9279.3|9264.3|9279.8|9264.8|9279.8|9264.8|9279.3|9264.3|0
1631288980000|2021-09-10 15:49:40|9280.3|9265.3|9279.3|9264.3|9280.3|9265.3|9279.3|9264.3|1
1631288990000|2021-09-10 15:49:50|9279.7|9264.7|9281.3|9266.3|9281.3|9266.3|9279.7|9264.7|0
1631289000000|2021-09-10 15:50:00|9281.6|9266.6|9283.6|9268.6|9283.6|9268.6|9281.6|9266.6|0
1631289020000|2021-09-10 15:50:20|9284.7|9269.7|9282.8|9267.8|9284.7|9269.7|9282.6|9267.6|1
1631289030000|2021-09-10 15:50:30|9282.6|9267.6|9280.1|9265.1|9282.6|9267.6|9280.1|9265.1|2
1631289050000|2021-09-10 15:50:50|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|1
1631289060000|2021-09-10 15:51:00|9280.6|9265.6|9282.1|9267.1|9282.4|9267.4|9280.6|9265.6|1
1631289070000|2021-09-10 15:51:10|9283.9|9268.9|9282.9|9267.9|9285.6|9270.6|9281.1|9266.1|2
1631289090000|2021-09-10 15:51:30|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1631289110000|2021-09-10 15:51:50|9283.4|9268.4|9282.4|9267.4|9283.4|9268.4|9282.4|9267.4|0
1631289120000|2021-09-10 15:52:00|9282.7|9267.7|9283.3|9268.3|9283.9|9268.9|9282.7|9267.7|1
1631289130000|2021-09-10 15:52:10|9283.4|9268.4|9283.1|9268.1|9284.1|9269.1|9283.1|9268.1|0
1631289150000|2021-09-10 15:52:30|9283.4|9268.4|9283.1|9268.1|9283.4|9268.4|9283.1|9268.1|1
1631289170000|2021-09-10 15:52:50|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|1
1631289180000|2021-09-10 15:53:00|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1631289190000|2021-09-10 15:53:10|9284.2|9269.2|9283.1|9268.1|9285.1|9270.1|9283.1|9268.1|3
1631289200000|2021-09-10 15:53:20|9284.1|9269.1|9283.6|9268.6|9285.1|9270.1|9283.6|9268.6|2
1631289210000|2021-09-10 15:53:30|9284.1|9269.1|9289.6|9274.6|9289.6|9274.6|9282.6|9267.6|5
1631289230000|2021-09-10 15:53:50|9290.2|9275.2|9290.6|9275.6|9291.6|9276.6|9290.2|9275.2|0
1631289240000|2021-09-10 15:54:00|9289.7|9274.7|9286.1|9271.1|9289.7|9274.7|9286.1|9271.1|2
1631289260000|2021-09-10 15:54:20|9286.9|9271.9|9288.1|9273.1|9288.3|9273.3|9286.9|9271.9|0
1631289300000|2021-09-10 15:55:00|9289.1|9274.1|9287.1|9272.1|9289.1|9274.1|9287.1|9272.1|9
1631289320000|2021-09-10 15:55:20|||||||||1
1631289330000|2021-09-10 15:55:30|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|9287.4|9272.4|9
1631289340000|2021-09-10 15:55:40|9287.6|9272.6|9287.6|9272.6|9287.6|9272.6|9287.6|9272.6|0
1631289350000|2021-09-10 15:55:50|||||||||1
1631289360000|2021-09-10 15:56:00|9289.5|9274.5|9292.1|9277.1|9292.1|9277.1|9289.5|9274.5|3
1631289370000|2021-09-10 15:56:10|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|0
1631289380000|2021-09-10 15:56:20|9296.3|9281.3|9296.8|9281.8|9298.6|9283.6|9296.3|9281.3|5
1631289390000|2021-09-10 15:56:30|9293|9278|9292.3|9277.3|9293.1|9278.1|9292.3|9277.3|5
1631289410000|2021-09-10 15:56:50|9290.6|9275.6|9287.8|9272.8|9290.6|9275.6|9287.8|9272.8|3
1631289430000|2021-09-10 15:57:10|9281.8|9266.8|9281.6|9266.6|9281.8|9266.8|9281.3|9266.3|3
1631289440000|2021-09-10 15:57:20|9282.8|9267.8|9283.3|9268.3|9283.3|9268.3|9282.8|9267.8|57
1631289450000|2021-09-10 15:57:30|9283.6|9268.6|9285.8|9270.8|9285.8|9270.8|9283.6|9268.6|1
1631289460000|2021-09-10 15:57:40|9285.3|9270.3|9285.3|9270.3|9285.6|9270.6|9285.3|9270.3|0
1631289480000|2021-09-10 15:58:00|9279|9264|9277.8|9262.8|9279.2|9264.2|9277.8|9262.8|11
1631289490000|2021-09-10 15:58:10|9276.1|9261.1|9281.1|9266.1|9281.1|9266.1|9273.4|9258.4|7
1631289500000|2021-09-10 15:58:20|9281.4|9266.4|9282.1|9267.1|9282.1|9267.1|9281.4|9266.4|0
1631289510000|2021-09-10 15:58:30|9281.8|9266.8|9279|9264|9281.8|9266.8|9279|9264|0
1631289520000|2021-09-10 15:58:40|9277.8|9262.8|9278|9263|9278|9263|9277.8|9262.8|5
1631289530000|2021-09-10 15:58:50|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|1
1631289540000|2021-09-10 15:59:00|9277.3|9262.3|9277|9262|9277.7|9262.7|9276|9261|7
1631289550000|2021-09-10 15:59:10|9275.7|9260.7|9273.6|9258.6|9275.7|9260.7|9273.6|9258.6|8
1631289560000|2021-09-10 15:59:20|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|0
1631289570000|2021-09-10 15:59:30|9273|9258|9263.7|9248.7|9273|9258|9263.7|9248.7|32
1631289580000|2021-09-10 15:59:40|9263.2|9248.2|9261.9|9246.9|9273.7|9251.1|9261.9|9246.5|11
1631289590000|2021-09-10 15:59:50|9263|9248|9264.7|9249.7|9270.1|9249.7|9261.6|9243|26
1631289600000|2021-09-10 16:00:00|9265.1|9250.1|9248|9223|9271.8|9250.1|9240.8|9223|203
1631289610000|2021-09-10 16:00:10|9247.3|9222.3|9227.2|9212.2|9254.1|9233.1|9227.2|9212.2|362
1631289620000|2021-09-10 16:00:20|9232.7|9217.7|9241.2|9226.2|9241.2|9226.2|9222.9|9207.9|132
1631289630000|2021-09-10 16:00:30|9240.7|9225.7|9231.2|9216.2|9240.7|9225.7|9225.2|9210.2|31
1631289640000|2021-09-10 16:00:40|9231.7|9216.7|9255.2|9240.2|9255.2|9240.2|9231.7|9216.7|27
1631289650000|2021-09-10 16:00:50|9252.2|9237.2|9254.8|9239.8|9255|9240|9246.5|9231.5|10
1631289660000|2021-09-10 16:01:00|9255|9240|9233.5|9218.5|9255|9240|9232.7|9217.7|58
1631289670000|2021-09-10 16:01:10|9233.7|9218.7|9229.2|9214.2|9233.7|9218.7|9225.2|9210.2|31
1631289680000|2021-09-10 16:01:20|9228.9|9213.9|9230.2|9215.2|9230.2|9215.2|9228.7|9213.7|1
1631289690000|2021-09-10 16:01:30|9234.7|9219.7|9241.2|9226.2|9248.7|9233.7|9234.7|9219.7|41
1631289700000|2021-09-10 16:01:40|9241.4|9226.4|9248.2|9233.2|9248.2|9233.2|9241.4|9226.4|12
1631289710000|2021-09-10 16:01:50|9247.7|9232.7|9237.2|9222.2|9248.4|9233.4|9237.2|9222.2|23
1631289720000|2021-09-10 16:02:00|9234.9|9219.9|9228.2|9213.2|9238.3|9223.3|9219.1|9204.1|81
1631289730000|2021-09-10 16:02:10|9226.2|9211.2|9219.6|9204.6|9226.2|9211.2|9219.6|9204.6|43
1631289740000|2021-09-10 16:02:20|9219.1|9204.1|9216.2|9201.2|9219.2|9204.2|9216.2|9201.2|30
1631289750000|2021-09-10 16:02:30|9216.6|9201.6|9181.7|9166.7|9216.6|9201.6|9181.7|9166.7|273
1631289760000|2021-09-10 16:02:40|9183.7|9168.7|9189.2|9174.2|9189.7|9174.7|9182.4|9167.4|16
1631289770000|2021-09-10 16:02:50|9192.2|9177.2|9184.9|9169.9|9192.2|9177.2|9184.9|9169.9|196
1631289780000|2021-09-10 16:03:00|9186|9171|9188.4|9173.4|9193.4|9178.4|9186|9171|50
1631289790000|2021-09-10 16:03:10|9187.4|9172.4|9196.7|9181.7|9196.7|9181.7|9185.4|9170.4|49
1631289800000|2021-09-10 16:03:20|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9192.9|9177.9|9
1631289810000|2021-09-10 16:03:30|9196.4|9181.4|9198.4|9183.4|9203.4|9188.4|9194.9|9179.9|40
1631289820000|2021-09-10 16:03:40|9198.1|9183.1|9194.4|9179.4|9198.4|9183.4|9194.4|9179.4|55
1631289830000|2021-09-10 16:03:50|9196.9|9181.9|9199.4|9184.4|9199.7|9184.7|9196.7|9181.7|12
1631289840000|2021-09-10 16:04:00|9198.9|9183.9|9201.4|9186.4|9201.4|9186.4|9198.9|9183.9|81
1631289850000|2021-09-10 16:04:10|9201.9|9186.9|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|12
1631289860000|2021-09-10 16:04:20|9201.2|9186.2|9204.4|9189.4|9204.4|9189.4|9201.2|9186.2|9
1631289870000|2021-09-10 16:04:30|9205.4|9190.4|9204.9|9189.9|9207.2|9192.2|9204.4|9189.4|17
1631289880000|2021-09-10 16:04:40|9204.6|9189.6|9207.9|9192.9|9207.9|9192.9|9204.4|9189.4|6
1631289890000|2021-09-10 16:04:50|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|23
1631289900000|2021-09-10 16:05:00|9206.2|9191.2|9204.4|9189.4|9206.2|9191.2|9200.7|9185.7|24
1631289910000|2021-09-10 16:05:10|9204.7|9189.7|9206.2|9191.2|9207.2|9192.2|9204.7|9189.7|14
1631289920000|2021-09-10 16:05:20|9205.2|9190.2|9204.7|9189.7|9205.9|9190.9|9204.7|9189.7|18
1631289930000|2021-09-10 16:05:30|9204.4|9189.4|9216.9|9201.9|9216.9|9201.9|9204.4|9189.4|29
1631289940000|2021-09-10 16:05:40|9221.4|9206.4|9219.2|9204.2|9221.9|9206.9|9218.4|9203.4|46
1631289950000|2021-09-10 16:05:50|9219.4|9204.4|9213.7|9198.7|9219.4|9204.4|9213.7|9198.7|3
1631289960000|2021-09-10 16:06:00|9213.9|9198.9|9217.7|9202.7|9220.4|9205.4|9213.9|9198.9|14
1631289970000|2021-09-10 16:06:10|9217.2|9202.2|9217.9|9202.9|9217.9|9202.9|9216.7|9201.7|15
1631289980000|2021-09-10 16:06:20|9218.3|9203.3|9233.5|9218.5|9233.5|9218.5|9218.3|9203.3|109
1631289990000|2021-09-10 16:06:30|9236|9221|9239.9|9224.9|9240.4|9225.4|9233|9218|55
1631290000000|2021-09-10 16:06:40|9242.4|9227.4|9258.9|9243.9|9258.9|9243.9|9242.4|9227.4|117
1631290010000|2021-09-10 16:06:50|9257.7|9242.7|9299.6|9284.6|9304.3|9289.3|9257.7|9242.7|120
1631290020000|2021-09-10 16:07:00|9295.6|9280.6|9296|9271|9296|9280.9|9290.7|9271|77
1631290030000|2021-09-10 16:07:10|9296.3|9271.3|9290.7|9275.7|9296.3|9275.7|9283.7|9268.7|13
1631290040000|2021-09-10 16:07:20|9291.2|9276.2|9281.4|9256.4|9291.4|9276.4|9280.1|9255.7|2
1631290050000|2021-09-10 16:07:30|9281.9|9256.9|9268.8|9253.8|9283.6|9263.9|9268.3|9253.3|3
1631290060000|2021-09-10 16:07:40|9265.8|9250.8|9262.6|9247.6|9266.6|9251.6|9259.2|9244.2|68
1631290070000|2021-09-10 16:07:50|9265.1|9250.1|9260.1|9245.1|9270.3|9255.3|9259.7|9244.7|12
1631290080000|2021-09-10 16:08:00|9260.3|9245.3|9269|9254|9269|9254|9257.5|9242.5|61
1631290090000|2021-09-10 16:08:10|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|0
1631290100000|2021-09-10 16:08:20|9265.8|9250.8|9282.1|9267.1|9282.1|9267.1|9264|9249|15
1631290110000|2021-09-10 16:08:30|9282.6|9267.6|9283.5|9268.5|9283.6|9268.6|9282.6|9267.6|41
1631290120000|2021-09-10 16:08:40|9283.3|9268.3|9284.7|9269.7|9285.5|9270.5|9283.3|9268.3|59
1631290130000|2021-09-10 16:08:50|9284|9269|9265.3|9250.3|9284|9269|9265.3|9250.3|42
1631290140000|2021-09-10 16:09:00|9263.9|9248.9|9273.1|9258.1|9273.1|9258.1|9263.9|9248.9|33
1631290150000|2021-09-10 16:09:10|9273.3|9258.3|9281.8|9266.8|9281.8|9266.8|9273.3|9258.3|11
1631290160000|2021-09-10 16:09:20|9281.6|9266.6|9279.8|9264.8|9281.8|9266.8|9279.8|9264.8|13
1631290170000|2021-09-10 16:09:30|9281.8|9266.8|9279.3|9264.3|9282.8|9267.8|9278.8|9263.8|5
1631290180000|2021-09-10 16:09:40|9278.8|9263.8|9278.3|9263.3|9278.8|9263.8|9278.3|9263.3|0
1631290190000|2021-09-10 16:09:50|9278.1|9263.1|9275.1|9260.1|9278.1|9263.1|9274.6|9259.6|5
1631290200000|2021-09-10 16:10:00|9276.6|9261.6|9272.6|9257.6|9276.6|9261.6|9272.6|9257.6|3
1631290210000|2021-09-10 16:10:10|9273.4|9258.4|9275.9|9260.9|9278|9263|9273.4|9258.4|3
1631290220000|2021-09-10 16:10:20|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|8
1631290230000|2021-09-10 16:10:30|9275.3|9260.3|9272.2|9257.2|9275.3|9260.3|9272.2|9257.2|3
1631290240000|2021-09-10 16:10:40|9272.5|9257.5|9272.3|9257.3|9272.8|9257.8|9272.3|9257.3|1
1631290250000|2021-09-10 16:10:50|||||||||1
1631290260000|2021-09-10 16:11:00|9274.9|9259.9|9278.3|9263.3|9278.3|9263.3|9274.9|9259.9|7
1631290270000|2021-09-10 16:11:10|9278.8|9263.8|9283.8|9268.8|9283.8|9268.8|9278.8|9263.8|6
1631290280000|2021-09-10 16:11:20|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|9282.8|9267.8|2
1631290290000|2021-09-10 16:11:30|9283|9268|9283|9268|9283|9268|9283|9268|4
1631290310000|2021-09-10 16:11:50|9282.4|9267.4|9282|9267|9282.4|9267.4|9282|9267|1
1631290320000|2021-09-10 16:12:00|9281.8|9266.8|9278.8|9263.8|9281.8|9266.8|9278.8|9263.8|8
1631290330000|2021-09-10 16:12:10|9279.1|9264.1|9276.2|9261.2|9279.3|9264.3|9274.8|9259.8|4
1631290340000|2021-09-10 16:12:20|9277.1|9262.1|9276|9261|9277.1|9262.1|9274.6|9259.6|14
1631290350000|2021-09-10 16:12:30|9277.1|9262.1|9276.7|9261.7|9277.1|9262.1|9275.5|9260.5|6
1631290360000|2021-09-10 16:12:40|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631290370000|2021-09-10 16:12:50|9277.3|9262.3|9270.3|9255.3|9277.3|9262.3|9269.6|9254.6|8
1631290380000|2021-09-10 16:13:00|9269.1|9254.1|9268.9|9253.9|9269.7|9254.7|9268.2|9253.2|14
1631290390000|2021-09-10 16:13:10|9269.2|9254.2|9267.7|9252.7|9270.4|9255.4|9266.4|9251.4|9
1631290400000|2021-09-10 16:13:20|9268.4|9253.4|9269.9|9254.9|9270.9|9255.9|9267.4|9252.4|3
1631290410000|2021-09-10 16:13:30|9269.4|9254.4|9269.7|9254.7|9269.9|9254.9|9268.9|9253.9|0
1631290420000|2021-09-10 16:13:40|9270.2|9255.2|9266.2|9251.2|9270.5|9255.5|9264.4|9249.4|81
1631290430000|2021-09-10 16:13:50|9263.2|9248.2|9259.9|9244.9|9263.2|9248.2|9259.9|9244.9|2
1631290440000|2021-09-10 16:14:00|9259.2|9244.2|9255.2|9240.2|9259.4|9244.4|9255.2|9240.2|25
1631290450000|2021-09-10 16:14:10|9259.2|9244.2|9255.2|9240.2|9264.7|9249.7|9254.9|9239.9|9
1631290460000|2021-09-10 16:14:20|9255.7|9240.7|9254.9|9239.9|9255.7|9240.7|9254.9|9239.9|1
1631290470000|2021-09-10 16:14:30|9254.4|9239.4|9253.9|9238.9|9254.4|9239.4|9253.9|9238.9|12
1631290480000|2021-09-10 16:14:40|9253.4|9238.4|9255.7|9240.7|9255.9|9240.9|9253.4|9238.4|10
1631290490000|2021-09-10 16:14:50|9255.4|9240.4|9255.9|9240.9|9256.4|9241.4|9255.4|9240.4|11
1631290500000|2021-09-10 16:15:00|9256.4|9241.4|9257.9|9242.9|9257.9|9242.9|9256.4|9241.4|5
1631290510000|2021-09-10 16:15:10|9258.7|9243.7|9254.4|9239.4|9259.9|9244.9|9254.4|9239.4|8
1631290520000|2021-09-10 16:15:20|||||||||1
1631290530000|2021-09-10 16:15:30|9254.1|9239.1|9253.9|9238.9|9254.1|9239.1|9253.9|9238.9|0
1631290540000|2021-09-10 16:15:40|||||||||2
1631290550000|2021-09-10 16:15:50|||||||||3
1631290560000|2021-09-10 16:16:00|9257.1|9242.1|9256.4|9241.4|9257.4|9242.4|9256.4|9241.4|9
1631290570000|2021-09-10 16:16:10|9255.9|9240.9|9253.9|9238.9|9255.9|9240.9|9253.9|9238.9|10
1631290580000|2021-09-10 16:16:20|9254.1|9239.1|9254.9|9239.9|9254.9|9239.9|9254.1|9239.1|16
1631290590000|2021-09-10 16:16:30|9256.4|9241.4|9261.9|9246.9|9263.1|9248.1|9255.9|9240.9|6
1631290600000|2021-09-10 16:16:40|9262.2|9247.2|9261.9|9246.9|9262.9|9247.9|9261.9|9246.9|1
1631290610000|2021-09-10 16:16:50|9260.9|9245.9|9258.4|9243.4|9260.9|9245.9|9258.4|9243.4|2
1631290620000|2021-09-10 16:17:00|9256.9|9241.9|9257.4|9242.4|9259.4|9244.4|9256.9|9241.9|4
1631290630000|2021-09-10 16:17:10|9256.8|9241.8|9256.4|9241.4|9256.8|9241.8|9256.4|9241.4|2
1631290650000|2021-09-10 16:17:30|9256.2|9241.2|9253.4|9238.4|9256.2|9241.2|9253.4|9238.4|28
1631290660000|2021-09-10 16:17:40|9254.5|9239.5|9260.5|9245.5|9261.5|9246.5|9254.5|9239.5|13
1631290670000|2021-09-10 16:17:50|9258.5|9243.5|9257|9242|9258.5|9243.5|9257|9242|2
1631290680000|2021-09-10 16:18:00|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1631290690000|2021-09-10 16:18:10|9255.7|9240.7|9255.3|9240.3|9255.7|9240.7|9255.3|9240.3|0
1631290700000|2021-09-10 16:18:20|9255.8|9240.8|9255.7|9240.7|9256.2|9241.2|9255.3|9240.3|30
1631290710000|2021-09-10 16:18:30|9255.5|9240.5|9255.7|9240.7|9255.7|9240.7|9255.5|9240.5|2
1631290720000|2021-09-10 16:18:40|9254.4|9239.4|9255.2|9240.2|9255.5|9240.5|9254.4|9239.4|11
1631290730000|2021-09-10 16:18:50|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|8
1631290740000|2021-09-10 16:19:00|9255.4|9240.4|9256.4|9241.4|9256.4|9241.4|9255.2|9240.2|6
1631290750000|2021-09-10 16:19:10|9255.4|9240.4|9256.4|9241.4|9256.4|9241.4|9254.9|9239.9|13
1631290760000|2021-09-10 16:19:20|9255.4|9240.4|9255.9|9240.9|9255.9|9240.9|9255.4|9240.4|5
1631290770000|2021-09-10 16:19:30|9255.2|9240.2|9255.4|9240.4|9255.4|9240.4|9255.2|9240.2|7
1631290780000|2021-09-10 16:19:40|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|6
1631290790000|2021-09-10 16:19:50|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1631290800000|2021-09-10 16:20:00|9255.5|9240.5|9254.4|9239.4|9255.9|9240.9|9254.4|9239.4|24
1631290810000|2021-09-10 16:20:10|9254.7|9239.7|9254.9|9239.9|9254.9|9239.9|9254.7|9239.7|33
1631290820000|2021-09-10 16:20:20|9254.5|9239.5|9255|9240|9255|9240|9254.5|9239.5|29
1631290830000|2021-09-10 16:20:30|9254.7|9239.7|9255|9240|9255|9240|9254|9239|5
1631290840000|2021-09-10 16:20:40|||||||||1
1631290850000|2021-09-10 16:20:50|9254.5|9239.5|9254.8|9239.8|9254.8|9239.8|9254.5|9239.5|0
1631290860000|2021-09-10 16:21:00|9255|9240|9255|9240|9255|9240|9255|9240|0
1631290870000|2021-09-10 16:21:10|9254.5|9239.5|9254.5|9239.5|9254.5|9239.5|9254.5|9239.5|1
1631290880000|2021-09-10 16:21:20|9247|9232|9247|9232|9247.5|9232.5|9243.5|9228.5|77
1631290890000|2021-09-10 16:21:30|9246.7|9231.7|9248.8|9233.8|9250.5|9235.5|9245.5|9230.5|29
1631290900000|2021-09-10 16:21:40|9248.5|9233.5|9248|9233|9248.8|9233.8|9248|9233|21
1631290910000|2021-09-10 16:21:50|9247.5|9232.5|9246.9|9231.9|9247.5|9232.5|9246.9|9231.9|6
1631290920000|2021-09-10 16:22:00|9246.5|9231.5|9247|9232|9247.3|9232.3|9245.5|9230.5|4
1631290930000|2021-09-10 16:22:10|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|9246.5|9231.5|1
1631290940000|2021-09-10 16:22:20|9246|9231|9246.8|9231.8|9246.8|9231.8|9246|9231|19
1631290950000|2021-09-10 16:22:30|9247|9232|9244.7|9229.7|9247.9|9232.9|9243|9228|6
1631290960000|2021-09-10 16:22:40|9246.6|9231.6|9247.9|9232.9|9248.5|9233.5|9246.6|9231.6|3
1631290970000|2021-09-10 16:22:50|9246.5|9231.5|9245|9230|9246.5|9231.5|9245|9230|6
1631290980000|2021-09-10 16:23:00|9244.4|9229.4|9243|9228|9244.4|9229.4|9242.7|9227.7|7
1631290990000|2021-09-10 16:23:10|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|0
1631291000000|2021-09-10 16:23:20|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|1
1631291010000|2021-09-10 16:23:30|9242.2|9227.2|9246.3|9231.3|9247|9232|9242|9227|3
1631291020000|2021-09-10 16:23:40|9247|9232|9245.3|9230.3|9247|9232|9244.7|9229.7|2
1631291030000|2021-09-10 16:23:50|9245.9|9230.9|9245.8|9230.8|9246.5|9231.5|9245.5|9230.5|0
1631291040000|2021-09-10 16:24:00|9244.5|9229.5|9244.7|9229.7|9244.7|9229.7|9244.2|9229.2|3
1631291050000|2021-09-10 16:24:10|9250.7|9235.7|9249.7|9234.7|9250.7|9235.7|9249.7|9234.7|24
1631291070000|2021-09-10 16:24:30|9249.2|9234.2|9249.2|9234.2|9249.2|9234.2|9249.2|9234.2|3
1631291080000|2021-09-10 16:24:40|9250.4|9235.4|9252.5|9237.5|9252.7|9237.7|9250.4|9235.4|28
1631291090000|2021-09-10 16:24:50|9253|9238|9255.5|9240.5|9255.8|9240.8|9253|9238|12
1631291100000|2021-09-10 16:25:00|9255.3|9240.3|9255.6|9240.6|9256.3|9241.3|9253.3|9238.3|4
1631291110000|2021-09-10 16:25:10|9255.5|9240.5|9256.3|9241.3|9256.8|9241.8|9255.3|9240.3|5
1631291120000|2021-09-10 16:25:20|9256|9241|9258.8|9243.8|9261.3|9246.3|9255.8|9240.8|38
1631291130000|2021-09-10 16:25:30|9258.5|9243.5|9254.6|9239.6|9258.5|9243.5|9250.8|9235.8|5
1631291140000|2021-09-10 16:25:40|9254.8|9239.8|9249.8|9234.8|9256.9|9241.9|9249.8|9234.8|10
1631291150000|2021-09-10 16:25:50|9254.1|9239.1|9258.5|9243.5|9261|9246|9254.1|9239.1|12
1631291160000|2021-09-10 16:26:00|9258.3|9243.3|9255.3|9240.3|9258.3|9243.3|9255.3|9240.3|0
1631291170000|2021-09-10 16:26:10|9255.7|9240.7|9258.8|9243.8|9259.8|9244.8|9255.7|9240.7|2
1631291180000|2021-09-10 16:26:20|9259.4|9244.4|9258.3|9243.3|9259.8|9244.8|9258.3|9243.3|0
1631291200000|2021-09-10 16:26:40|9257.8|9242.8|9258.6|9243.6|9260|9245|9257.8|9242.8|1
1631291210000|2021-09-10 16:26:50|9259.1|9244.1|9262.8|9247.8|9262.8|9247.8|9256.3|9241.3|33
1631291220000|2021-09-10 16:27:00|9260.3|9245.3|9256.8|9241.8|9260.3|9245.3|9256.8|9241.8|3
1631291230000|2021-09-10 16:27:10|9257|9242|9260.4|9245.4|9260.4|9245.4|9257|9242|6
1631291240000|2021-09-10 16:27:20|9260.5|9245.5|9261.8|9246.8|9262.8|9247.8|9259.8|9244.8|5
1631291250000|2021-09-10 16:27:30|9261.2|9246.2|9260.5|9245.5|9261.2|9246.2|9260.5|9245.5|1
1631291270000|2021-09-10 16:27:50|9259.9|9244.9|9257|9242|9259.9|9244.9|9256.7|9241.7|5
1631291280000|2021-09-10 16:28:00|9256.7|9241.7|9259.5|9244.5|9260|9245|9254.5|9239.5|3
1631291290000|2021-09-10 16:28:10|9260|9245|9259.5|9244.5|9260|9245|9259.5|9244.5|0
1631291300000|2021-09-10 16:28:20|9260|9245|9259|9244|9260|9245|9259|9244|0
1631291310000|2021-09-10 16:28:30|9257|9242|9257|9242|9257|9242|9256.7|9241.7|1
1631291330000|2021-09-10 16:28:50|9255.9|9240.9|9254.9|9239.9|9255.9|9240.9|9254.9|9239.9|12
1631291340000|2021-09-10 16:29:00|9255.2|9240.2|9254.9|9239.9|9255.2|9240.2|9254.9|9239.9|5
1631291350000|2021-09-10 16:29:10|9254.4|9239.4|9253.9|9238.9|9254.4|9239.4|9253.9|9238.9|1
1631291360000|2021-09-10 16:29:20|9255.2|9240.2|9255|9240|9255.2|9240.2|9255|9240|6
1631291370000|2021-09-10 16:29:30|9256|9241|9259.8|9244.8|9260.3|9245.3|9256|9241|4
1631291380000|2021-09-10 16:29:40|9258.8|9243.8|9260.3|9245.3|9260.3|9245.3|9258|9243|2
1631291390000|2021-09-10 16:29:50|9260.7|9245.7|9260.8|9245.8|9260.8|9245.8|9258.8|9243.8|5
1631291400000|2021-09-10 16:30:00|9261|9246|9260|9245|9261|9246|9260|9245|0
1631291410000|2021-09-10 16:30:10|9259.7|9244.7|9259.5|9244.5|9259.7|9244.7|9259.5|9244.5|0
1631291420000|2021-09-10 16:30:20|9259.7|9244.7|9257.7|9242.7|9259.7|9244.7|9257.7|9242.7|2
1631291430000|2021-09-10 16:30:30|9256.2|9241.2|9255|9240|9256.2|9241.2|9255|9240|1
1631291450000|2021-09-10 16:30:50|9254.2|9239.2|9253.7|9238.7|9254.2|9239.2|9253.7|9238.7|13
1631291460000|2021-09-10 16:31:00|9253.3|9238.3|9256|9241|9256.9|9241.9|9253.3|9238.3|12
1631291470000|2021-09-10 16:31:10|9257.7|9242.7|9259.2|9244.2|9259.2|9244.2|9257.7|9242.7|1
1631291480000|2021-09-10 16:31:20|9257|9242|9256.4|9241.4|9257|9242|9256.4|9241.4|0
1631291490000|2021-09-10 16:31:30|9256.7|9241.7|9256.8|9241.8|9257.1|9242.1|9256.6|9241.6|3
1631291520000|2021-09-10 16:32:00|9256.5|9241.5|9254.7|9239.7|9256.5|9241.5|9254.7|9239.7|3
1631291530000|2021-09-10 16:32:10|9255.2|9240.2|9255|9240|9255.2|9240.2|9255|9240|0
1631291550000|2021-09-10 16:32:30|||||||||1
1631291560000|2021-09-10 16:32:40|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|2
1631291570000|2021-09-10 16:32:50|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|9257.7|9242.7|2
1631291580000|2021-09-10 16:33:00|9259.8|9244.8|9258.8|9243.8|9262.3|9247.3|9257.8|9242.8|3
1631291590000|2021-09-10 16:33:10|9259.3|9244.3|9261.8|9246.8|9261.8|9246.8|9259.3|9244.3|1
1631291600000|2021-09-10 16:33:20|9267.8|9252.8|9268.3|9253.3|9269.3|9254.3|9267.8|9252.8|1
1631291610000|2021-09-10 16:33:30|9266.8|9251.8|9270.3|9255.3|9270.3|9255.3|9266.8|9251.8|1
1631291620000|2021-09-10 16:33:40|9269.8|9254.8|9269.8|9254.8|9270|9255|9269.8|9254.8|1
1631291630000|2021-09-10 16:33:50|9270.3|9255.3|9269.8|9254.8|9270.3|9255.3|9269.8|9254.8|0
1631291640000|2021-09-10 16:34:00|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|0
1631291650000|2021-09-10 16:34:10|9271.8|9256.8|9269.1|9254.1|9271.8|9256.8|9269.1|9254.1|3
1631291660000|2021-09-10 16:34:20|9269.3|9254.3|9270.3|9255.3|9270.3|9255.3|9269.3|9254.3|1
1631291670000|2021-09-10 16:34:30|9269.4|9254.4|9268.8|9253.8|9269.4|9254.4|9268.8|9253.8|0
1631291680000|2021-09-10 16:34:40|9269.7|9254.7|9272.3|9257.3|9272.3|9257.3|9269.7|9254.7|2
1631291740000|2021-09-10 16:35:40|9272.1|9257.1|9266.3|9251.3|9272.1|9257.1|9266.3|9251.3|7
1631291770000|2021-09-10 16:36:10|9268.3|9253.3|9273.1|9258.1|9273.1|9258.1|9268.3|9253.3|3
1631291780000|2021-09-10 16:36:20|9275.9|9260.9|9276.4|9261.4|9276.9|9261.9|9275.9|9260.9|57
1631291790000|2021-09-10 16:36:30|9275.9|9260.9|9271.4|9256.4|9275.9|9260.9|9271.4|9256.4|43
1631291800000|2021-09-10 16:36:40|9272.4|9257.4|9271.9|9256.9|9272.4|9257.4|9271.9|9256.9|8
1631291810000|2021-09-10 16:36:50|9271.6|9256.6|9274.8|9259.8|9274.8|9259.8|9271.4|9256.4|1
1631291820000|2021-09-10 16:37:00|9275.2|9260.2|9276.3|9261.3|9277.3|9262.3|9275.2|9260.2|31
1631291830000|2021-09-10 16:37:10|9275.8|9260.8|9276.3|9261.3|9276.3|9261.3|9275.3|9260.3|1
1631291840000|2021-09-10 16:37:20|9276.8|9261.8|9285.4|9270.4|9285.4|9270.4|9276.8|9261.8|17
1631291850000|2021-09-10 16:37:30|9284.4|9269.4|9281.8|9266.8|9284.7|9269.7|9281.8|9266.8|1
1631291860000|2021-09-10 16:37:40|9282.4|9267.4|9283.3|9268.3|9283.8|9268.8|9282.4|9267.4|0
1631291880000|2021-09-10 16:38:00|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|2
1631291910000|2021-09-10 16:38:30|||||||||1
1631291920000|2021-09-10 16:38:40|9286.9|9271.9|9287.1|9272.1|9287.4|9272.4|9286.9|9271.9|3
1631291930000|2021-09-10 16:38:50|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|10
1631291940000|2021-09-10 16:39:00|9286.3|9271.3|9285.4|9270.4|9286.9|9271.9|9285.4|9270.4|10
1631291950000|2021-09-10 16:39:10|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|0
1631291960000|2021-09-10 16:39:20|9286|9271|9282.9|9267.9|9286|9271|9282.9|9267.9|6
1631291970000|2021-09-10 16:39:30|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1631291980000|2021-09-10 16:39:40|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|9283.4|9268.4|3
1631291990000|2021-09-10 16:39:50|9283.9|9268.9|9285.9|9270.9|9285.9|9270.9|9283.9|9268.9|3
1631292000000|2021-09-10 16:40:00|9286.4|9271.4|9294.2|9279.2|9294.2|9279.2|9286.4|9271.4|4
1631292010000|2021-09-10 16:40:10|9294.7|9279.7|9293.4|9278.4|9295.2|9280.2|9292.9|9277.9|1
1631292030000|2021-09-10 16:40:30|9293.7|9278.7|9292.2|9277.2|9302|9287|9292.2|9277.2|77
1631292040000|2021-09-10 16:40:40|9293.2|9278.2|9293.9|9278.9|9293.9|9278.9|9292.7|9277.7|0
1631292050000|2021-09-10 16:40:50|9294.9|9279.9|9296.4|9281.4|9296.8|9281.8|9294.9|9279.9|1
1631292060000|2021-09-10 16:41:00|9296.1|9281.1|9293.4|9278.4|9297|9282|9293.4|9278.4|3
1631292070000|2021-09-10 16:41:10|9293.8|9278.8|9292.6|9277.6|9294.1|9279.1|9292.6|9277.6|2
1631292080000|2021-09-10 16:41:20|9293.7|9278.7|9298.7|9283.7|9298.7|9283.7|9293.7|9278.7|4
1631292090000|2021-09-10 16:41:30|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631292100000|2021-09-10 16:41:40|9299.9|9284.9|9299.3|9284.3|9299.9|9284.9|9299.3|9284.3|1
1631292110000|2021-09-10 16:41:50|9298.9|9283.9|9300.1|9285.1|9300.1|9285.1|9298.9|9283.9|3
1631292120000|2021-09-10 16:42:00|9299.7|9284.7|9299.4|9284.4|9299.7|9284.7|9299.4|9284.4|0
1631292130000|2021-09-10 16:42:10|9301.9|9286.9|9304.2|9289.2|9304.5|9289.5|9301.9|9286.9|9
1631292140000|2021-09-10 16:42:20|9304.6|9289.6|9308.6|9293.6|9310.1|9295.1|9304|9289|14
1631292150000|2021-09-10 16:42:30|9309|9294|9310.1|9295.1|9314.1|9299.1|9308.3|9293.3|6
1631292160000|2021-09-10 16:42:40|9309.8|9294.8|9310.8|9295.8|9310.8|9295.8|9309.8|9294.8|0
1631292170000|2021-09-10 16:42:50|9310.3|9295.3|9310.5|9295.5|9310.5|9295.5|9310.3|9295.3|1
1631292180000|2021-09-10 16:43:00|9310.2|9295.2|9305.8|9290.8|9310.2|9295.2|9305.3|9290.3|3
1631292190000|2021-09-10 16:43:10|9311.6|9296.6|9314.6|9299.6|9314.6|9299.6|9311.6|9296.6|24
1631292200000|2021-09-10 16:43:20|9314.9|9299.9|9314.9|9299.9|9315.6|9300.6|9314.9|9299.9|1
1631292210000|2021-09-10 16:43:30|9314.6|9299.6|9313.6|9298.6|9314.6|9299.6|9313.6|9298.6|0
1631292230000|2021-09-10 16:43:50|9313.1|9298.1|9313.4|9298.4|9313.4|9298.4|9313.1|9298.1|8
1631292240000|2021-09-10 16:44:00|9313.6|9298.6|9315.4|9300.4|9316.6|9301.6|9313.6|9298.6|11
1631292260000|2021-09-10 16:44:20|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|1
1631292280000|2021-09-10 16:44:40|9314.6|9299.6|9312.1|9297.1|9314.6|9299.6|9312.1|9297.1|3
1631292290000|2021-09-10 16:44:50|9312.6|9297.6|9308.3|9293.3|9313.6|9298.6|9308.2|9293.2|5
1631292300000|2021-09-10 16:45:00|9308.1|9293.1|9313.6|9298.6|9313.6|9298.6|9308.1|9293.1|2
1631292310000|2021-09-10 16:45:10|9313.4|9298.4|9315.1|9300.1|9315.1|9300.1|9313.4|9298.4|2
1631292320000|2021-09-10 16:45:20|9314.6|9299.6|9315.6|9300.6|9315.6|9300.6|9314.6|9299.6|2
1631292330000|2021-09-10 16:45:30|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1631292340000|2021-09-10 16:45:40|9315.6|9300.6|9316.6|9301.6|9316.6|9301.6|9315.6|9300.6|0
1631292350000|2021-09-10 16:45:50|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|1
1631292360000|2021-09-10 16:46:00|9315.6|9300.6|9315.6|9300.6|9316.2|9301.2|9315.6|9300.6|2
1631292380000|2021-09-10 16:46:20|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|1
1631292390000|2021-09-10 16:46:30|9315.6|9300.6|9315|9300|9315.6|9300.6|9315|9300|6
1631292400000|2021-09-10 16:46:40|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|2
1631292420000|2021-09-10 16:47:00|9315|9300|9315.6|9300.6|9316.9|9301.9|9315|9300|9
1631292430000|2021-09-10 16:47:10|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|5
1631292450000|2021-09-10 16:47:30|9317.1|9302.1|9315.6|9300.6|9317.1|9302.1|9315.6|9300.6|4
1631292460000|2021-09-10 16:47:40|9315.1|9300.1|9315.6|9300.6|9315.6|9300.6|9315.1|9300.1|10
1631292470000|2021-09-10 16:47:50|||||||||1
1631292480000|2021-09-10 16:48:00|9316.5|9301.5|9315.4|9300.4|9317.1|9302.1|9315.4|9300.4|4
1631292500000|2021-09-10 16:48:20|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|0
1631292530000|2021-09-10 16:48:50|||||||||2
1631292540000|2021-09-10 16:49:00|9315.6|9300.6|9315.1|9300.1|9315.6|9300.6|9315.1|9300.1|4
1631292550000|2021-09-10 16:49:10|9315.4|9300.4|9315.6|9300.6|9315.6|9300.6|9315.4|9300.4|12
1631292570000|2021-09-10 16:49:30|9315.9|9300.9|9316.6|9301.6|9316.6|9301.6|9315.9|9300.9|0
1631292580000|2021-09-10 16:49:40|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|2
1631292590000|2021-09-10 16:49:50|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|7
1631292600000|2021-09-10 16:50:00|9315.7|9300.7|9314.9|9299.9|9315.7|9300.7|9314.9|9299.9|1
1631292610000|2021-09-10 16:50:10|9315.1|9300.1|9317.9|9302.9|9317.9|9302.9|9315.1|9300.1|15
1631292630000|2021-09-10 16:50:30|9318.1|9303.1|9315.9|9300.9|9318.1|9303.1|9315.9|9300.9|5
1631292650000|2021-09-10 16:50:50|9317.2|9302.2|9318.1|9303.1|9318.1|9303.1|9317.2|9302.2|3
1631292660000|2021-09-10 16:51:00|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|1
1631292670000|2021-09-10 16:51:10|||||||||1
1631292690000|2021-09-10 16:51:30|||||||||1
1631292710000|2021-09-10 16:51:50|||||||||1
1631292720000|2021-09-10 16:52:00|9317.9|9302.9|9320.1|9305.1|9320.6|9305.6|9317.9|9302.9|4
1631292730000|2021-09-10 16:52:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1631292740000|2021-09-10 16:52:20|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|1
1631292750000|2021-09-10 16:52:30|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|1
1631292760000|2021-09-10 16:52:40|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|1
1631292770000|2021-09-10 16:52:50|9320.9|9305.9|9315.4|9300.4|9320.9|9305.9|9315.4|9300.4|6
1631292780000|2021-09-10 16:53:00|9315.6|9300.6|9313|9298|9315.9|9300.9|9312.6|9297.6|12
1631292790000|2021-09-10 16:53:10|9312.9|9297.9|9314.2|9299.2|9314.2|9299.2|9312.9|9297.9|0
1631292800000|2021-09-10 16:53:20|9315.2|9300.2|9315.7|9300.7|9315.7|9300.7|9315.2|9300.2|1
1631292810000|2021-09-10 16:53:30|9317.3|9302.3|9317|9302|9317.3|9302.3|9317|9302|3
1631292820000|2021-09-10 16:53:40|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.2|9301.2|2
1631292830000|2021-09-10 16:53:50|9317.3|9302.3|9317|9302|9317.3|9302.3|9317|9302|1
1631292840000|2021-09-10 16:54:00|9317.5|9302.5|9317.8|9302.8|9317.8|9302.8|9317.5|9302.5|1
1631292850000|2021-09-10 16:54:10|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|0
1631292870000|2021-09-10 16:54:30|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|1
1631292880000|2021-09-10 16:54:40|9317.2|9302.2|9318.3|9303.3|9318.3|9303.3|9317.2|9302.2|2
1631292890000|2021-09-10 16:54:50|||||||||1
1631292900000|2021-09-10 16:55:00|9318.6|9303.6|9320.5|9305.5|9320.5|9305.5|9318.3|9303.3|24
1631292910000|2021-09-10 16:55:10|||||||||1
1631292920000|2021-09-10 16:55:20|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|3
1631292930000|2021-09-10 16:55:30|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1631292940000|2021-09-10 16:55:40|9322.4|9307.4|9323.1|9308.1|9323.1|9308.1|9322.4|9307.4|3
1631292950000|2021-09-10 16:55:50|||||||||1
1631292960000|2021-09-10 16:56:00|9323.6|9308.6|9323.7|9308.7|9323.7|9308.7|9323.6|9308.6|5
1631292970000|2021-09-10 16:56:10|9324.7|9309.7|9325.2|9310.2|9325.2|9310.2|9324.7|9309.7|17
1631292980000|2021-09-10 16:56:20|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9
1631293000000|2021-09-10 16:56:40|||||||||7
1631293010000|2021-09-10 16:56:50|||||||||3
1631293020000|2021-09-10 16:57:00|||||||||3
1631293030000|2021-09-10 16:57:10|9324.6|9309.6|9323.1|9308.1|9324.6|9309.6|9323.1|9308.1|15
1631293040000|2021-09-10 16:57:20|9323.4|9308.4|9322.9|9307.9|9323.4|9308.4|9322.9|9307.9|0
1631293050000|2021-09-10 16:57:30|9321.4|9306.4|9320.2|9305.2|9321.4|9306.4|9320.2|9305.2|2
1631293060000|2021-09-10 16:57:40|9319.8|9304.8|9319.2|9304.2|9319.8|9304.8|9318.9|9303.9|4
1631293070000|2021-09-10 16:57:50|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|10
1631293080000|2021-09-10 16:58:00|9321|9306|9321.2|9306.2|9321.2|9306.2|9320.4|9305.4|13
1631293090000|2021-09-10 16:58:10|||||||||2
1631293100000|2021-09-10 16:58:20|||||||||3
1631293110000|2021-09-10 16:58:30|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|9321.5|9306.5|4
1631293120000|2021-09-10 16:58:40|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|9321.7|9306.7|0
1631293130000|2021-09-10 16:58:50|9322.2|9307.2|9321.9|9306.9|9323.6|9308.6|9321.6|9306.6|9
1631293140000|2021-09-10 16:59:00|9322.1|9307.1|9322.6|9307.6|9322.6|9307.6|9322.1|9307.1|0
1631293160000|2021-09-10 16:59:20|9322.9|9307.9|9323.9|9308.9|9323.9|9308.9|9322.9|9307.9|12
1631293170000|2021-09-10 16:59:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|5
1631293180000|2021-09-10 16:59:40|9324.6|9309.6|9324.4|9309.4|9324.9|9309.9|9324.4|9309.4|7
1631293190000|2021-09-10 16:59:50|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|4
1631293200000|2021-09-10 17:00:00|9324.3|9309.3|9317.6|9302.6|9324.3|9309.3|9317.6|9302.6|12
1631293210000|2021-09-10 17:00:10|9317.8|9302.8|9322.9|9307.9|9322.9|9307.9|9317.8|9302.8|2
1631293220000|2021-09-10 17:00:20|9323.4|9308.4|9323.6|9308.6|9323.6|9308.6|9323.4|9308.4|6
1631293230000|2021-09-10 17:00:30|9323.9|9308.9|9324.6|9309.6|9324.6|9309.6|9323.9|9308.9|17
1631293240000|2021-09-10 17:00:40|||||||||2
1631293260000|2021-09-10 17:01:00|9324.9|9309.9|9325.1|9310.1|9325.1|9310.1|9324.9|9309.9|8
1631293270000|2021-09-10 17:01:10|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|1
1631293280000|2021-09-10 17:01:20|9322.8|9307.8|9323.1|9308.1|9323.1|9308.1|9322.8|9307.8|3
1631293290000|2021-09-10 17:01:30|9323.6|9308.6|9324.6|9309.6|9324.6|9309.6|9323.6|9308.6|23
1631293300000|2021-09-10 17:01:40|9323.8|9308.8|9324.3|9309.3|9324.3|9309.3|9323.8|9308.8|10
1631293310000|2021-09-10 17:01:50|9323.2|9308.2|9324.3|9309.3|9324.3|9309.3|9323.2|9308.2|3
1631293320000|2021-09-10 17:02:00|9323.7|9308.7|9323.8|9308.8|9323.8|9308.8|9323.3|9308.3|9
1631293350000|2021-09-10 17:02:30|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1631293370000|2021-09-10 17:02:50|9323.9|9308.9|9323.8|9308.8|9324.2|9309.2|9323.8|9308.8|42
1631293380000|2021-09-10 17:03:00|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|18
1631293430000|2021-09-10 17:03:50|9325|9310|9326.1|9311.1|9326.1|9311.1|9325|9310|2
1631293440000|2021-09-10 17:04:00|9325.7|9310.7|9330.3|9315.3|9330.6|9315.6|9325.7|9310.7|25
1631293450000|2021-09-10 17:04:10|9330.6|9315.6|9328.3|9313.3|9330.6|9315.6|9327.8|9312.8|2
1631293460000|2021-09-10 17:04:20|9327.2|9312.2|9327.5|9312.5|9327.5|9312.5|9325.5|9310.5|1
1631293490000|2021-09-10 17:04:50|9326.9|9311.9|9326.5|9311.5|9326.9|9311.9|9326.5|9311.5|0
1631293500000|2021-09-10 17:05:00|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|5
1631293510000|2021-09-10 17:05:10|9328.7|9313.7|9328.3|9313.3|9328.7|9313.7|9328.3|9313.3|1
1631293530000|2021-09-10 17:05:30|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|9328.5|9313.5|0
1631293540000|2021-09-10 17:05:40|9329.9|9314.9|9330.6|9315.6|9330.6|9315.6|9329.9|9314.9|1
1631293550000|2021-09-10 17:05:50|9328.2|9313.2|9326.2|9311.2|9328.8|9313.8|9326.2|9311.2|4
1631293560000|2021-09-10 17:06:00|9327.7|9312.7|9328.1|9313.1|9328.1|9313.1|9327.7|9312.7|1
1631293570000|2021-09-10 17:06:10|9329.1|9314.1|9327.6|9312.6|9330.4|9315.4|9327.1|9312.1|5
1631293580000|2021-09-10 17:06:20|9327.3|9312.3|9326.3|9311.3|9327.3|9312.3|9326.3|9311.3|2
1631293590000|2021-09-10 17:06:30|9323.8|9308.8|9322.5|9307.5|9323.8|9308.8|9322.5|9307.5|3
1631293600000|2021-09-10 17:06:40|9323.1|9308.1|9324.3|9309.3|9324.3|9309.3|9323.1|9308.1|2
1631293610000|2021-09-10 17:06:50|||||||||5
1631293620000|2021-09-10 17:07:00|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631293630000|2021-09-10 17:07:10|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1631293640000|2021-09-10 17:07:20|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|2
1631293660000|2021-09-10 17:07:40|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1631293670000|2021-09-10 17:07:50|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|1
1631293690000|2021-09-10 17:08:10|||||||||1
1631293730000|2021-09-10 17:08:50|9327.6|9312.6|9323.3|9308.3|9327.8|9312.8|9323.3|9308.3|6
1631293740000|2021-09-10 17:09:00|9322.8|9307.8|9324.3|9309.3|9324.3|9309.3|9321.5|9306.5|6
1631293750000|2021-09-10 17:09:10|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|2
1631293760000|2021-09-10 17:09:20|9327.3|9312.3|9329.1|9314.1|9329.1|9314.1|9327.3|9312.3|3
1631293770000|2021-09-10 17:09:30|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|17
1631293780000|2021-09-10 17:09:40|9329.9|9314.9|9329.6|9314.6|9329.9|9314.9|9329.6|9314.6|1
1631293790000|2021-09-10 17:09:50|9330.4|9315.4|9330.6|9315.6|9330.7|9315.7|9330.4|9315.4|1
1631293800000|2021-09-10 17:10:00|9330.9|9315.9|9331.4|9316.4|9331.4|9316.4|9330.9|9315.9|2
1631293820000|2021-09-10 17:10:20|9331.1|9316.1|9330.9|9315.9|9331.1|9316.1|9330.9|9315.9|0
1631293830000|2021-09-10 17:10:30|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|9330.4|9315.4|1
1631293840000|2021-09-10 17:10:40|9330.6|9315.6|9334.9|9319.9|9335.9|9320.9|9330.6|9315.6|2
1631293850000|2021-09-10 17:10:50|9335.4|9320.4|9336.2|9321.2|9336.2|9321.2|9335.4|9320.4|13
1631293860000|2021-09-10 17:11:00|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|2
1631293870000|2021-09-10 17:11:10|9335.2|9320.2|9333.1|9318.1|9335.2|9320.2|9332.9|9317.9|2
1631293880000|2021-09-10 17:11:20|9332.8|9317.8|9332.4|9317.4|9332.8|9317.8|9332.4|9317.4|2
1631293890000|2021-09-10 17:11:30|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|0
1631293900000|2021-09-10 17:11:40|9330.8|9315.8|9329.4|9314.4|9330.8|9315.8|9328.4|9313.4|3
1631293910000|2021-09-10 17:11:50|9331.1|9316.1|9330.4|9315.4|9331.1|9316.1|9330.4|9315.4|1
1631293920000|2021-09-10 17:12:00|9331.4|9316.4|9332.4|9317.4|9332.4|9317.4|9331.1|9316.1|0
1631293970000|2021-09-10 17:12:50|9332.7|9317.7|9332.9|9317.9|9333.1|9318.1|9332.7|9317.7|3
1631293980000|2021-09-10 17:13:00|9333.7|9318.7|9334.4|9319.4|9334.4|9319.4|9333.7|9318.7|3
1631293990000|2021-09-10 17:13:10|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|9334.2|9319.2|0
1631294020000|2021-09-10 17:13:40|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|7
1631294030000|2021-09-10 17:13:50|9334.1|9319.1|9333.6|9318.6|9334.1|9319.1|9333.6|9318.6|1
1631294040000|2021-09-10 17:14:00|9333.7|9318.7|9334.2|9319.2|9334.2|9319.2|9333.7|9318.7|1
1631294060000|2021-09-10 17:14:20|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|1
1631294070000|2021-09-10 17:14:30|9334.1|9319.1|9334.9|9319.9|9335.2|9320.2|9334.1|9319.1|22
1631294080000|2021-09-10 17:14:40|9334.5|9319.5|9331.9|9316.9|9334.5|9319.5|9331.9|9316.9|4
1631294100000|2021-09-10 17:15:00|9328.6|9313.6|9325.6|9310.6|9328.6|9313.6|9325.6|9310.6|5
1631294110000|2021-09-10 17:15:10|9325.9|9310.9|9325.9|9310.9|9325.9|9310.9|9325|9310|3
1631294120000|2021-09-10 17:15:20|9325.6|9310.6|9327.4|9312.4|9328.4|9313.4|9325.4|9310.4|2
1631294130000|2021-09-10 17:15:30|9327.1|9312.1|9325.9|9310.9|9327.1|9312.1|9325.9|9310.9|1
1631294140000|2021-09-10 17:15:40|9326.1|9311.1|9325.6|9310.6|9326.1|9311.1|9325.6|9310.6|0
1631294150000|2021-09-10 17:15:50|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|4
1631294160000|2021-09-10 17:16:00|9325.6|9310.6|9325.3|9310.3|9325.6|9310.6|9325.3|9310.3|1
1631294170000|2021-09-10 17:16:10|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9324.6|9309.6|4
1631294180000|2021-09-10 17:16:20|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|1
1631294190000|2021-09-10 17:16:30|9325.3|9310.3|9324.6|9309.6|9325.3|9310.3|9324.6|9309.6|1
1631294200000|2021-09-10 17:16:40|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1631294220000|2021-09-10 17:17:00|9323.5|9308.5|9325.1|9310.1|9325.1|9310.1|9323.1|9308.1|21
1631294250000|2021-09-10 17:17:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|5
1631294260000|2021-09-10 17:17:40|9325.1|9310.1|9326.1|9311.1|9326.1|9311.1|9325.1|9310.1|1
1631294290000|2021-09-10 17:18:10|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|9326.7|9311.7|14
1631294310000|2021-09-10 17:18:30|9326.1|9311.1|9330.9|9315.9|9330.9|9315.9|9326.1|9311.1|3
1631294320000|2021-09-10 17:18:40|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1631294330000|2021-09-10 17:18:50|9330.1|9315.1|9331.1|9316.1|9331.1|9316.1|9330.1|9315.1|4
1631294340000|2021-09-10 17:19:00|9330.9|9315.9|9331.4|9316.4|9331.4|9316.4|9330.9|9315.9|0
1631294360000|2021-09-10 17:19:20|9330.9|9315.9|9327.9|9312.9|9330.9|9315.9|9327.4|9312.4|1
1631294370000|2021-09-10 17:19:30|9326.9|9311.9|9326.1|9311.1|9326.9|9311.9|9325.9|9310.9|0
1631294380000|2021-09-10 17:19:40|9325|9310|9325.9|9310.9|9325.9|9310.9|9325|9310|6
1631294400000|2021-09-10 17:20:00|9325.6|9310.6|9325.4|9310.4|9325.6|9310.6|9325.4|9310.4|0
1631294410000|2021-09-10 17:20:10|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|0
1631294420000|2021-09-10 17:20:20|9326.4|9311.4|9324.9|9309.9|9326.4|9311.4|9324.9|9309.9|4
1631294430000|2021-09-10 17:20:30|9322.6|9307.6|9322.9|9307.9|9322.9|9307.9|9320.4|9305.4|2
1631294440000|2021-09-10 17:20:40|9321.9|9306.9|9322.9|9307.9|9322.9|9307.9|9321.9|9306.9|2
1631294460000|2021-09-10 17:21:00|9323.1|9308.1|9324.9|9309.9|9324.9|9309.9|9323.1|9308.1|2
1631294480000|2021-09-10 17:21:20|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|11
1631294500000|2021-09-10 17:21:40|||||||||1
1631294510000|2021-09-10 17:21:50|||||||||1
1631294520000|2021-09-10 17:22:00|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631294530000|2021-09-10 17:22:10|9324.8|9309.8|9323.1|9308.1|9324.8|9309.8|9323.1|9308.1|8
1631294540000|2021-09-10 17:22:20|9323.9|9308.9|9323.1|9308.1|9323.9|9308.9|9322.5|9307.5|4
1631294550000|2021-09-10 17:22:30|9321.7|9306.7|9319.9|9304.9|9321.7|9306.7|9319.9|9304.9|2
1631294560000|2021-09-10 17:22:40|9319.3|9304.3|9319.8|9304.8|9319.8|9304.8|9318.8|9303.8|0
1631294580000|2021-09-10 17:23:00|9319.3|9304.3|9315.8|9300.8|9319.3|9304.3|9315.8|9300.8|3
1631294590000|2021-09-10 17:23:10|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|10
1631294630000|2021-09-10 17:23:50|9317.1|9302.1|9316.4|9301.4|9317.3|9302.3|9316.4|9301.4|2
1631294640000|2021-09-10 17:24:00|9316.8|9301.8|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|6
1631294670000|2021-09-10 17:24:30|9320.6|9305.6|9319.8|9304.8|9320.6|9305.6|9319.8|9304.8|1
1631294680000|2021-09-10 17:24:40|9319.2|9304.2|9317.6|9302.6|9319.2|9304.2|9317.3|9302.3|5
1631294690000|2021-09-10 17:24:50|9317.3|9302.3|9316.8|9301.8|9317.3|9302.3|9316.8|9301.8|1
1631294740000|2021-09-10 17:25:40|||||||||8
1631294770000|2021-09-10 17:26:10|||||||||4
1631294780000|2021-09-10 17:26:20|||||||||2
1631294800000|2021-09-10 17:26:40|9317.9|9302.9|9316.3|9301.3|9319.3|9304.3|9316.3|9301.3|3
1631294810000|2021-09-10 17:26:50|9315.3|9300.3|9314.1|9299.1|9315.3|9300.3|9314.1|9299.1|0
1631294820000|2021-09-10 17:27:00|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|0
1631294830000|2021-09-10 17:27:10|9312.6|9297.6|9308.1|9293.1|9313.1|9298.1|9308.1|9293.1|8
1631294840000|2021-09-10 17:27:20|9309.4|9294.4|9310.8|9295.8|9311.1|9296.1|9309.4|9294.4|1
1631294850000|2021-09-10 17:27:30|9311.1|9296.1|9313.1|9298.1|9313.1|9298.1|9311.1|9296.1|2
1631294860000|2021-09-10 17:27:40|9316.7|9301.7|9314.6|9299.6|9316.7|9301.7|9314.1|9299.1|2
1631294870000|2021-09-10 17:27:50|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1631294880000|2021-09-10 17:28:00|9314.6|9299.6|9311.1|9296.1|9315.1|9300.1|9311.1|9296.1|1
1631294890000|2021-09-10 17:28:10|9310.8|9295.8|9310.6|9295.6|9310.8|9295.8|9310.6|9295.6|1
1631294930000|2021-09-10 17:28:50|9312.1|9297.1|9312.6|9297.6|9312.6|9297.6|9312.1|9297.1|5
1631294970000|2021-09-10 17:29:30|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|9312.1|9297.1|1
1631294990000|2021-09-10 17:29:50|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|2
1631295000000|2021-09-10 17:30:00|9312.5|9297.5|9313.8|9298.8|9313.8|9298.8|9312.5|9297.5|7
1631295010000|2021-09-10 17:30:10|9313.7|9298.7|9314.5|9299.5|9314.5|9299.5|9313.5|9298.5|5
1631295020000|2021-09-10 17:30:20|9315|9300|9315|9300|9315|9300|9314.5|9299.5|2
1631295060000|2021-09-10 17:31:00|9314.7|9299.7|9314.5|9299.5|9314.7|9299.7|9314.5|9299.5|0
1631295090000|2021-09-10 17:31:30|||||||||1
1631295100000|2021-09-10 17:31:40|9315|9300|9316|9301|9316|9301|9315|9300|4
1631295110000|2021-09-10 17:31:50|9315.7|9300.7|9316|9301|9316|9301|9315.7|9300.7|0
1631295120000|2021-09-10 17:32:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1631295160000|2021-09-10 17:32:40|9315.9|9300.9|9314.1|9299.1|9316.7|9301.7|9313.2|9298.2|4
1631295180000|2021-09-10 17:33:00|9314.7|9299.7|9314.2|9299.2|9314.7|9299.7|9314.2|9299.2|0
1631295190000|2021-09-10 17:33:10|9311.7|9296.7|9311.2|9296.2|9311.7|9296.7|9311.1|9296.1|1
1631295210000|2021-09-10 17:33:30|9310.9|9295.9|9311.2|9296.2|9311.2|9296.2|9310.7|9295.7|0
1631295230000|2021-09-10 17:33:50|9311.5|9296.5|9312.7|9297.7|9312.7|9297.7|9311.5|9296.5|0
1631295250000|2021-09-10 17:34:10|9312.5|9297.5|9312.2|9297.2|9312.5|9297.5|9312.2|9297.2|1
1631295260000|2021-09-10 17:34:20|9312.5|9297.5|9312.2|9297.2|9312.7|9297.7|9312.2|9297.2|0
1631295290000|2021-09-10 17:34:50|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1631295300000|2021-09-10 17:35:00|9311.4|9296.4|9311.7|9296.7|9312.7|9297.7|9311.4|9296.4|6
1631295310000|2021-09-10 17:35:10|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|1
1631295320000|2021-09-10 17:35:20|9309.4|9294.4|9307.7|9292.7|9309.4|9294.4|9307.7|9292.7|0
1631295350000|2021-09-10 17:35:50|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1631295360000|2021-09-10 17:36:00|9308.3|9293.3|9307.7|9292.7|9308.3|9293.3|9307.7|9292.7|1
1631295370000|2021-09-10 17:36:10|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|9307.5|9292.5|0
1631295380000|2021-09-10 17:36:20|||||||||1
1631295400000|2021-09-10 17:36:40|9307.3|9292.3|9307|9292|9307.3|9292.3|9307|9292|1
1631295420000|2021-09-10 17:37:00|9308.7|9293.7|9310|9295|9310|9295|9308.7|9293.7|6
1631295430000|2021-09-10 17:37:10|9310.5|9295.5|9312.2|9297.2|9312.2|9297.2|9310.5|9295.5|2
1631295440000|2021-09-10 17:37:20|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|1
1631295450000|2021-09-10 17:37:30|9310|9295|9311.5|9296.5|9311.5|9296.5|9310|9295|2
1631295480000|2021-09-10 17:38:00|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|11
1631295490000|2021-09-10 17:38:10|||||||||14
1631295500000|2021-09-10 17:38:20|9312.3|9297.3|9312.4|9297.4|9312.8|9297.8|9312.3|9297.3|7
1631295510000|2021-09-10 17:38:30|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|1
1631295520000|2021-09-10 17:38:40|||||||||3
1631295530000|2021-09-10 17:38:50|9315.6|9300.6|9312.6|9297.6|9315.6|9300.6|9312.6|9297.6|4
1631295570000|2021-09-10 17:39:30|||||||||2
1631295580000|2021-09-10 17:39:40|9314.1|9299.1|9313.1|9298.1|9314.1|9299.1|9313.1|9298.1|3
1631295590000|2021-09-10 17:39:50|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1631295600000|2021-09-10 17:40:00|9312.1|9297.1|9317.3|9302.3|9317.6|9302.6|9311.4|9296.4|7
1631295610000|2021-09-10 17:40:10|9316.8|9301.8|9316.6|9301.6|9317.6|9302.6|9316.1|9301.1|1
1631295620000|2021-09-10 17:40:20|9316.4|9301.4|9315.1|9300.1|9316.4|9301.4|9315.1|9300.1|1
1631295640000|2021-09-10 17:40:40|9314.8|9299.8|9314.6|9299.6|9314.8|9299.8|9314.6|9299.6|0
1631295660000|2021-09-10 17:41:00|9314.1|9299.1|9313.6|9298.6|9314.1|9299.1|9313.6|9298.6|0
1631295670000|2021-09-10 17:41:10|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1631295700000|2021-09-10 17:41:40|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1631295710000|2021-09-10 17:41:50|||||||||1
1631295760000|2021-09-10 17:42:40|||||||||20
1631295770000|2021-09-10 17:42:50|9312.1|9297.1|9309.6|9294.6|9312.1|9297.1|9309.6|9294.6|5
1631295780000|2021-09-10 17:43:00|9310.6|9295.6|9315.6|9300.6|9315.6|9300.6|9310.6|9295.6|1
1631295790000|2021-09-10 17:43:10|9316.1|9301.1|9319.1|9304.1|9319.1|9304.1|9316.1|9301.1|6
1631295800000|2021-09-10 17:43:20|||||||||1
1631295810000|2021-09-10 17:43:30|9320|9305|9320.4|9305.4|9322.2|9307.2|9319.6|9304.6|21
1631295830000|2021-09-10 17:43:50|9321.4|9306.4|9320.8|9305.8|9321.4|9306.4|9320.8|9305.8|1
1631295840000|2021-09-10 17:44:00|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1631295870000|2021-09-10 17:44:30|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1631295890000|2021-09-10 17:44:50|9321.2|9306.2|9320.8|9305.8|9321.6|9306.6|9320.8|9305.8|2
1631295900000|2021-09-10 17:45:00|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1631295910000|2021-09-10 17:45:10|||||||||1
1631295930000|2021-09-10 17:45:30|9322.9|9307.9|9320.1|9305.1|9323.2|9308.2|9320.1|9305.1|17
1631295940000|2021-09-10 17:45:40|9320.4|9305.4|9320.6|9305.6|9320.6|9305.6|9320.4|9305.4|2
1631295950000|2021-09-10 17:45:50|9320.9|9305.9|9321.6|9306.6|9321.9|9306.9|9320.6|9305.6|22
1631295960000|2021-09-10 17:46:00|9321.3|9306.3|9321.7|9306.7|9322.7|9307.7|9319.6|9304.6|27
1631295970000|2021-09-10 17:46:10|9321.4|9306.4|9321.2|9306.2|9321.4|9306.4|9319.4|9304.4|4
1631295990000|2021-09-10 17:46:30|9321|9306|9321|9306|9321|9306|9321|9306|0
1631296000000|2021-09-10 17:46:40|9321.2|9306.2|9321.5|9306.5|9321.5|9306.5|9321.2|9306.2|0
1631296010000|2021-09-10 17:46:50|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9320.7|9305.7|0
1631296020000|2021-09-10 17:47:00|9321.5|9306.5|9321.5|9306.5|9322|9307|9321.5|9306.5|2
1631296030000|2021-09-10 17:47:10|9321.8|9306.8|9321.5|9306.5|9322|9307|9321.5|9306.5|1
1631296040000|2021-09-10 17:47:20|9320.7|9305.7|9320.4|9305.4|9320.7|9305.7|9320.4|9305.4|13
1631296050000|2021-09-10 17:47:30|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|9320.2|9305.2|0
1631296060000|2021-09-10 17:47:40|9319.7|9304.7|9320.7|9305.7|9320.7|9305.7|9319.7|9304.7|2
1631296070000|2021-09-10 17:47:50|9320.1|9305.1|9319.7|9304.7|9320.2|9305.2|9319.7|9304.7|1
1631296080000|2021-09-10 17:48:00|9319.2|9304.2|9319.7|9304.7|9319.7|9304.7|9319.2|9304.2|13
1631296130000|2021-09-10 17:48:50|9320|9305|9319.7|9304.7|9320.2|9305.2|9319.7|9304.7|2
1631296140000|2021-09-10 17:49:00|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|9319.2|9304.2|0
1631296150000|2021-09-10 17:49:10|9318.6|9303.6|9318.3|9303.3|9318.6|9303.6|9318.3|9303.3|1
1631296170000|2021-09-10 17:49:30|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|9318.7|9303.7|0
1631296190000|2021-09-10 17:49:50|9319.2|9304.2|9318.7|9303.7|9319.2|9304.2|9318.7|9303.7|1
1631296210000|2021-09-10 17:50:10|9320.5|9305.5|9322.8|9307.8|9322.8|9307.8|9320.5|9305.5|35
1631296230000|2021-09-10 17:50:30|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|2
1631296240000|2021-09-10 17:50:40|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|1
1631296250000|2021-09-10 17:50:50|9323.1|9308.1|9323.3|9308.3|9323.3|9308.3|9323.1|9308.1|0
1631296270000|2021-09-10 17:51:10|9323.5|9308.5|9322.2|9307.2|9323.5|9308.5|9322.2|9307.2|9
1631296290000|2021-09-10 17:51:30|9322|9307|9319|9304|9322|9307|9319|9304|0
1631296310000|2021-09-10 17:51:50|9315.8|9300.8|9319.2|9304.2|9319.2|9304.2|9315.8|9300.8|22
1631296320000|2021-09-10 17:52:00|9319|9304|9319.6|9304.6|9319.6|9304.6|9319|9304|3
1631296330000|2021-09-10 17:52:10|9320|9305|9322|9307|9322|9307|9320|9305|3
1631296370000|2021-09-10 17:52:50|9322.8|9307.8|9324|9309|9324|9309|9322.8|9307.8|6
1631296380000|2021-09-10 17:53:00|9323.7|9308.7|9323|9308|9323.7|9308.7|9323|9308|4
1631296390000|2021-09-10 17:53:10|9322.6|9307.6|9323|9308|9323|9308|9322.6|9307.6|1
1631296400000|2021-09-10 17:53:20|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|2
1631296410000|2021-09-10 17:53:30|9323.8|9308.8|9324.3|9309.3|9324.3|9309.3|9323.3|9308.3|32
1631296420000|2021-09-10 17:53:40|9328.3|9313.3|9325.3|9310.3|9328.3|9313.3|9325.3|9310.3|8
1631296430000|2021-09-10 17:53:50|9325.6|9310.6|9325.8|9310.8|9327.8|9312.8|9325.6|9310.6|1
1631296440000|2021-09-10 17:54:00|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|1
1631296460000|2021-09-10 17:54:20|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1631296470000|2021-09-10 17:54:30|9326.3|9311.3|9324.3|9309.3|9326.3|9311.3|9324.3|9309.3|1
1631296490000|2021-09-10 17:54:50|9325.2|9310.2|9325.8|9310.8|9325.8|9310.8|9325.2|9310.2|0
1631296500000|2021-09-10 17:55:00|9326.5|9311.5|9328.8|9313.8|9328.8|9313.8|9326.5|9311.5|1
1631296540000|2021-09-10 17:55:40|9329.3|9314.3|9329.5|9314.5|9331.5|9316.5|9329.3|9314.3|1
1631296550000|2021-09-10 17:55:50|9331|9316|9330.8|9315.8|9331|9316|9330.8|9315.8|0
1631296560000|2021-09-10 17:56:00|9331.6|9316.6|9332.5|9317.5|9332.5|9317.5|9331.6|9316.6|2
1631296570000|2021-09-10 17:56:10|||||||||8
1631296590000|2021-09-10 17:56:30|9333|9318|9334.6|9319.6|9334.6|9319.6|9333|9318|25
1631296600000|2021-09-10 17:56:40|9333.6|9318.6|9331|9316|9333.6|9318.6|9331|9316|4
1631296610000|2021-09-10 17:56:50|9330.5|9315.5|9333.6|9318.6|9333.6|9318.6|9328.5|9313.5|1
1631296620000|2021-09-10 17:57:00|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|1
1631296630000|2021-09-10 17:57:10|9335.6|9320.6|9337|9322|9337|9322|9335.6|9320.6|3
1631296640000|2021-09-10 17:57:20|9337.6|9322.6|9338.1|9323.1|9338.1|9323.1|9337.6|9322.6|10
1631296650000|2021-09-10 17:57:30|9338.6|9323.6|9338.9|9323.9|9338.9|9323.9|9338.6|9323.6|1
1631296660000|2021-09-10 17:57:40|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|0
1631296670000|2021-09-10 17:57:50|9336.3|9321.3|9335.9|9320.9|9336.3|9321.3|9335.9|9320.9|2
1631296680000|2021-09-10 17:58:00|9336.1|9321.1|9335.5|9320.5|9336.1|9321.1|9335.5|9320.5|1
1631296690000|2021-09-10 17:58:10|9335.3|9320.3|9335|9320|9335.3|9320.3|9335|9320|0
1631296710000|2021-09-10 17:58:30|9334.8|9319.8|9336.1|9321.1|9336.1|9321.1|9334.8|9319.8|1
1631296720000|2021-09-10 17:58:40|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|9336.5|9321.5|0
1631296730000|2021-09-10 17:58:50|9337|9322|9336.2|9321.2|9337|9322|9336.2|9321.2|1
1631296740000|2021-09-10 17:59:00|9335.5|9320.5|9334.5|9319.5|9335.5|9320.5|9334.5|9319.5|2
1631296750000|2021-09-10 17:59:10|9333.5|9318.5|9332|9317|9333.5|9318.5|9332|9317|2
1631296760000|2021-09-10 17:59:20|9330.5|9315.5|9331|9316|9331|9316|9330.5|9315.5|9
1631296770000|2021-09-10 17:59:30|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|9330.5|9315.5|3
1631296780000|2021-09-10 17:59:40|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|0
1631296790000|2021-09-10 17:59:50|9330.5|9315.5|9331|9316|9331|9316|9330.5|9315.5|1
1631296800000|2021-09-10 18:00:00|9331.3|9316.3|9331.8|9316.8|9332|9317|9331.3|9316.3|3
1631296810000|2021-09-10 18:00:10|9333.8|9318.8|9334.1|9319.1|9334.1|9319.1|9333.8|9318.8|2
1631296820000|2021-09-10 18:00:20|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|15
1631296830000|2021-09-10 18:00:30|9335.1|9320.1|9334.8|9319.8|9335.1|9320.1|9334.8|9319.8|2
1631296840000|2021-09-10 18:00:40|9335.1|9320.1|9331.6|9316.6|9335.1|9320.1|9331.6|9316.6|4
1631296850000|2021-09-10 18:00:50|9332.1|9317.1|9328.1|9313.1|9332.1|9317.1|9328.1|9313.1|1
1631296860000|2021-09-10 18:01:00|9333.3|9318.3|9329.1|9314.1|9334.3|9319.3|9329|9314|29
1631296870000|2021-09-10 18:01:10|9327.6|9312.6|9327.8|9312.8|9327.8|9312.8|9327.6|9312.6|0
1631296880000|2021-09-10 18:01:20|9327|9312|9330.8|9315.8|9330.8|9315.8|9326.3|9311.3|20
1631296890000|2021-09-10 18:01:30|9331.1|9316.1|9331.6|9316.6|9331.6|9316.6|9331.1|9316.1|0
1631296900000|2021-09-10 18:01:40|9332|9317|9332|9317|9332|9317|9332|9317|0
1631296910000|2021-09-10 18:01:50|9332.3|9317.3|9332.5|9317.5|9332.5|9317.5|9332.3|9317.3|0
1631296930000|2021-09-10 18:02:10|9331.9|9316.9|9331.6|9316.6|9331.9|9316.9|9331.6|9316.6|2
1631296950000|2021-09-10 18:02:30|9332|9317|9335|9320|9335|9320|9332|9317|1
1631296960000|2021-09-10 18:02:40|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1631296970000|2021-09-10 18:02:50|9335.8|9320.8|9337.8|9322.8|9337.8|9322.8|9335.8|9320.8|4
1631296980000|2021-09-10 18:03:00|9338|9323|9338|9323|9338|9323|9338|9323|4
1631296990000|2021-09-10 18:03:10|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|9338.6|9323.6|5
1631297010000|2021-09-10 18:03:30|9338.3|9323.3|9338|9323|9338.6|9323.6|9338|9323|0
1631297020000|2021-09-10 18:03:40|9338.1|9323.1|9335|9320|9338.1|9323.1|9333.2|9318.2|5
1631297030000|2021-09-10 18:03:50|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|1
1631297050000|2021-09-10 18:04:10|9333.8|9318.8|9333.8|9318.8|9336.8|9321.8|9333.8|9318.8|2
1631297060000|2021-09-10 18:04:20|9333.5|9318.5|9330.7|9315.7|9333.5|9318.5|9330.5|9315.5|1
1631297070000|2021-09-10 18:04:30|9330.5|9315.5|9333.8|9318.8|9336.8|9321.8|9330.5|9315.5|12
1631297090000|2021-09-10 18:04:50|9334.6|9319.6|9332.8|9317.8|9335.3|9320.3|9332.8|9317.8|1
1631297100000|2021-09-10 18:05:00|9333.6|9318.6|9333.5|9318.5|9333.8|9318.8|9330.6|9315.6|10
1631297110000|2021-09-10 18:05:10|9332.4|9317.4|9329.6|9314.6|9332.4|9317.4|9329.6|9314.6|1
1631297120000|2021-09-10 18:05:20|9329.1|9314.1|9329.6|9314.6|9329.6|9314.6|9329.1|9314.1|3
1631297130000|2021-09-10 18:05:30|9329.1|9314.1|9329.1|9314.1|9330.6|9315.6|9329.1|9314.1|1
1631297140000|2021-09-10 18:05:40|9328|9313|9327.3|9312.3|9328|9313|9327.3|9312.3|4
1631297150000|2021-09-10 18:05:50|||||||||1
1631297160000|2021-09-10 18:06:00|9327|9312|9327.3|9312.3|9327.3|9312.3|9327|9312|2
1631297180000|2021-09-10 18:06:20|||||||||2
1631297200000|2021-09-10 18:06:40|9327|9312|9326.8|9311.8|9327|9312|9326.8|9311.8|2
1631297210000|2021-09-10 18:06:50|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|0
1631297220000|2021-09-10 18:07:00|9331.6|9316.6|9335.8|9320.8|9335.8|9320.8|9331.6|9316.6|11
1631297230000|2021-09-10 18:07:10|9335.5|9320.5|9333|9318|9335.5|9320.5|9333|9318|3
1631297240000|2021-09-10 18:07:20|9332.8|9317.8|9331.3|9316.3|9332.8|9317.8|9331.3|9316.3|11
1631297250000|2021-09-10 18:07:30|9331.8|9316.8|9332.8|9317.8|9332.8|9317.8|9331.8|9316.8|10
1631297260000|2021-09-10 18:07:40|||||||||4
1631297270000|2021-09-10 18:07:50|9333.3|9318.3|9333.3|9318.3|9333.3|9318.3|9333.3|9318.3|0
1631297280000|2021-09-10 18:08:00|9332.6|9317.6|9332|9317|9332.6|9317.6|9331.3|9316.3|3
1631297290000|2021-09-10 18:08:10|9330.3|9315.3|9328.1|9313.1|9330.3|9315.3|9328.1|9313.1|1
1631297300000|2021-09-10 18:08:20|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|2
1631297310000|2021-09-10 18:08:30|9326.8|9311.8|9331|9316|9331|9316|9326.8|9311.8|2
1631297320000|2021-09-10 18:08:40|9330.2|9315.2|9330.2|9315.2|9330.2|9315.2|9329.7|9314.7|5
1631297330000|2021-09-10 18:08:50|9329.9|9314.9|9329.4|9314.4|9330.1|9315.1|9328.3|9313.3|1
1631297340000|2021-09-10 18:09:00|9329.8|9314.8|9330.6|9315.6|9331.1|9316.1|9329.8|9314.8|4
1631297360000|2021-09-10 18:09:20|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|9330.8|9315.8|3
1631297380000|2021-09-10 18:09:40|||||||||2
1631297390000|2021-09-10 18:09:50|9331.1|9316.1|9330.6|9315.6|9331.1|9316.1|9330.6|9315.6|1
1631297400000|2021-09-10 18:10:00|9328.6|9313.6|9324.5|9309.5|9328.6|9313.6|9324.5|9309.5|24
1631297410000|2021-09-10 18:10:10|9324.3|9309.3|9323.5|9308.5|9324.3|9309.3|9323.5|9308.5|3
1631297420000|2021-09-10 18:10:20|9322.3|9307.3|9322.8|9307.8|9322.8|9307.8|9321.3|9306.3|5
1631297430000|2021-09-10 18:10:30|9324|9309|9326.8|9311.8|9326.8|9311.8|9324|9309|2
1631297440000|2021-09-10 18:10:40|9327.6|9312.6|9329.7|9314.7|9330.4|9315.4|9327.6|9312.6|7
1631297450000|2021-09-10 18:10:50|9329.4|9314.4|9329.1|9314.1|9329.4|9314.4|9328.1|9313.1|1
1631297460000|2021-09-10 18:11:00|9328.9|9313.9|9327.7|9312.7|9328.9|9313.9|9327.7|9312.7|3
1631297470000|2021-09-10 18:11:10|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|21
1631297480000|2021-09-10 18:11:20|9328.4|9313.4|9329|9314|9329|9314|9324.2|9309.2|25
1631297490000|2021-09-10 18:11:30|9328.4|9313.4|9329.2|9314.2|9329.2|9314.2|9327.2|9312.2|0
1631297500000|2021-09-10 18:11:40|9327.5|9312.5|9325.7|9310.7|9327.5|9312.5|9325.7|9310.7|3
1631297510000|2021-09-10 18:11:50|9327.2|9312.2|9325.7|9310.7|9327.2|9312.2|9325|9310|87
1631297520000|2021-09-10 18:12:00|9325.4|9310.4|9325|9310|9325.4|9310.4|9325|9310|2
1631297530000|2021-09-10 18:12:10|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|9325.5|9310.5|173
1631297540000|2021-09-10 18:12:20|9326.7|9311.7|9330.7|9315.7|9330.7|9315.7|9326.7|9311.7|93
1631297550000|2021-09-10 18:12:30|9329.2|9314.2|9333.2|9318.2|9333.2|9318.2|9329.2|9314.2|10
1631297560000|2021-09-10 18:12:40|9335.7|9320.7|9335.4|9320.4|9336.2|9321.2|9335.4|9320.4|11
1631297570000|2021-09-10 18:12:50|9336.2|9321.2|9336.7|9321.7|9336.7|9321.7|9335.2|9320.2|114
1631297580000|2021-09-10 18:13:00|9337.2|9322.2|9338.2|9323.2|9338.2|9323.2|9335.2|9320.2|20
1631297590000|2021-09-10 18:13:10|9338|9323|9338.7|9323.7|9338.7|9323.7|9338|9323|10
1631297600000|2021-09-10 18:13:20|9338.5|9323.5|9340.5|9325.5|9340.7|9325.7|9338.5|9323.5|27
1631297610000|2021-09-10 18:13:30|9339.5|9324.5|9340.2|9325.2|9340.9|9325.9|9339.2|9324.2|33
1631297620000|2021-09-10 18:13:40|9340.3|9325.3|9338.9|9323.9|9340.3|9325.3|9338.9|9323.9|5
1631297630000|2021-09-10 18:13:50|9338.7|9323.7|9336.4|9321.4|9338.9|9323.9|9335.9|9320.9|6
1631297640000|2021-09-10 18:14:00|9335.6|9320.6|9330.5|9315.5|9335.6|9320.6|9330.5|9315.5|124
1631297650000|2021-09-10 18:14:10|9330.3|9315.3|9325.2|9310.2|9330.6|9315.6|9325.2|9310.2|59
1631297660000|2021-09-10 18:14:20|9324.7|9309.7|9323.5|9308.5|9324.7|9309.7|9319.7|9304.7|105
1631297670000|2021-09-10 18:14:30|9324.3|9309.3|9320.5|9305.5|9325|9310|9320.5|9305.5|88
1631297680000|2021-09-10 18:14:40|9319.5|9304.5|9318.5|9303.5|9319.5|9304.5|9316|9301|134
1631297690000|2021-09-10 18:14:50|9319|9304|9319.3|9304.3|9323|9308|9319|9304|129
1631297700000|2021-09-10 18:15:00|9319|9304|9311.3|9296.3|9319|9304|9309.3|9294.3|85
1631297710000|2021-09-10 18:15:10|9311.5|9296.5|9312.5|9297.5|9312.5|9297.5|9310.5|9295.5|13
1631297720000|2021-09-10 18:15:20|9312.2|9297.2|9312.5|9297.5|9312.5|9297.5|9307.8|9292.8|19
1631297730000|2021-09-10 18:15:30|9313.1|9298.1|9311.5|9296.5|9313.5|9298.5|9311.3|9296.3|8
1631297740000|2021-09-10 18:15:40|9311.3|9296.3|9313.5|9298.5|9313.5|9298.5|9311|9296|3
1631297750000|2021-09-10 18:15:50|9313.3|9298.3|9309.1|9294.1|9314.3|9299.3|9309.1|9294.1|25
1631297760000|2021-09-10 18:16:00|9308.5|9293.5|9312.2|9297.2|9312.2|9297.2|9308.1|9293.1|41
1631297770000|2021-09-10 18:16:10|9312.7|9297.7|9311.2|9296.2|9313.2|9298.2|9311.2|9296.2|4
1631297780000|2021-09-10 18:16:20|9311.5|9296.5|9313.1|9298.1|9313.1|9298.1|9311.5|9296.5|12
1631297790000|2021-09-10 18:16:30|9312.6|9297.6|9311.8|9296.8|9312.6|9297.6|9311.6|9296.6|0
1631297800000|2021-09-10 18:16:40|9311.6|9296.6|9311.2|9296.2|9311.6|9296.6|9311.2|9296.2|5
1631297830000|2021-09-10 18:17:10|9310.9|9295.9|9311.2|9296.2|9311.2|9296.2|9310.7|9295.7|0
1631297840000|2021-09-10 18:17:20|9309.9|9294.9|9310|9295|9310|9295|9309.7|9294.7|10
1631297850000|2021-09-10 18:17:30|9310.8|9295.8|9311.8|9296.8|9311.8|9296.8|9310.8|9295.8|1
1631297860000|2021-09-10 18:17:40|9312.3|9297.3|9317.8|9302.8|9323.3|9303.3|9312.3|9297.3|7
1631297870000|2021-09-10 18:17:50|9318.2|9303.2|9316.5|9301.5|9318.8|9303.8|9316.5|9301.5|3
1631297880000|2021-09-10 18:18:00|9316.8|9301.8|9311.9|9296.9|9316.8|9301.8|9311.9|9296.9|8
1631297890000|2021-09-10 18:18:10|9308.7|9293.7|9300.8|9285.8|9308.7|9293.7|9300.8|9285.8|9
1631297900000|2021-09-10 18:18:20|9301.3|9286.3|9300.8|9285.8|9301.3|9286.3|9300.8|9285.8|1
1631297910000|2021-09-10 18:18:30|9299.6|9284.6|9300.8|9285.8|9300.8|9285.8|9299.6|9284.6|0
1631297920000|2021-09-10 18:18:40|9299.9|9284.9|9299.6|9284.6|9299.9|9284.9|9299.6|9284.6|4
1631297930000|2021-09-10 18:18:50|9297|9282|9295.9|9280.9|9297.9|9282.9|9295.9|9280.9|4
1631297940000|2021-09-10 18:19:00|9296.1|9281.1|9300|9285|9300|9285|9295.1|9280.1|10
1631297950000|2021-09-10 18:19:10|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|1
1631297960000|2021-09-10 18:19:20|9306|9291|9307|9292|9307|9292|9306|9291|0
1631297970000|2021-09-10 18:19:30|9306.1|9291.1|9299.4|9284.4|9306.1|9291.1|9299.4|9284.4|7
1631297980000|2021-09-10 18:19:40|9296.6|9281.6|9299.8|9284.8|9302.3|9287.3|9296.6|9281.6|4
1631297990000|2021-09-10 18:19:50|9300.3|9285.3|9305.8|9290.8|9305.8|9290.8|9300.3|9285.3|4
1631494800000|2021-09-13 01:00:00|9296.4|9281.4|9293.7|9278.7|9297.6|9282.6|9293.6|9278.6|20
1631494810000|2021-09-13 01:00:10|9293.1|9278.1|9293|9278|9293.1|9278.1|9292.7|9277.7|0
1631494840000|2021-09-13 01:00:40|9290.2|9275.2|9269.9|9254.9|9290.2|9275.2|9268.4|9253.4|21
1631494850000|2021-09-13 01:00:50|9270.3|9255.3|9274.1|9259.1|9274.4|9259.4|9270.3|9255.3|4
1631494860000|2021-09-13 01:01:00|9273.6|9258.6|9271.6|9256.6|9273.6|9258.6|9271.6|9256.6|0
1631494870000|2021-09-13 01:01:10|9271.3|9256.3|9270|9255|9271.6|9256.6|9269.6|9254.6|0
1631494880000|2021-09-13 01:01:20|9271.6|9256.6|9269.3|9254.3|9271.6|9256.6|9269.1|9254.1|0
1631494890000|2021-09-13 01:01:30|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|0
1631494900000|2021-09-13 01:01:40|9265.8|9250.8|9263.3|9248.3|9265.8|9250.8|9263.3|9248.3|4
1631494910000|2021-09-13 01:01:50|||||||||1
1631494920000|2021-09-13 01:02:00|9262.8|9247.8|9261.3|9246.3|9262.8|9247.8|9261.3|9246.3|5
1631494930000|2021-09-13 01:02:10|9260.4|9245.4|9259.3|9244.3|9260.4|9245.4|9259.3|9244.3|11
1631494950000|2021-09-13 01:02:30|9262.6|9247.6|9267.3|9252.3|9274.8|9252.8|9262.6|9247.6|3
1631494970000|2021-09-13 01:02:50|9267.6|9252.6|9267.8|9252.8|9267.8|9252.8|9267.6|9252.6|1
1631494980000|2021-09-13 01:03:00|9267.2|9252.2|9266.3|9251.3|9267.2|9252.2|9266.3|9251.3|0
1631494990000|2021-09-13 01:03:10|9266.6|9251.6|9293.8|9256.3|9293.8|9259.3|9266.6|9251.6|3
1631495000000|2021-09-13 01:03:20|9294.3|9256.8|9290.1|9265.1|9294.3|9265.1|9289.3|9256.8|0
1631495010000|2021-09-13 01:03:30|9290.3|9265.3|9272.3|9257.3|9290.3|9265.3|9270|9255|2
1631495020000|2021-09-13 01:03:40|9272.6|9257.6|9276.3|9261.3|9276.3|9261.3|9272.6|9257.6|2
1631495030000|2021-09-13 01:03:50|9278.3|9263.3|9280.4|9265.4|9283.3|9268.3|9278.3|9263.3|4
1631495040000|2021-09-13 01:04:00|9278.8|9263.8|9280.3|9265.3|9280.3|9265.3|9278.8|9263.8|0
1631495050000|2021-09-13 01:04:10|9279.2|9264.2|9277.3|9262.3|9279.2|9264.2|9277.3|9262.3|0
1631495060000|2021-09-13 01:04:20|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|3
1631495080000|2021-09-13 01:04:40|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|0
1631495090000|2021-09-13 01:04:50|9282.1|9267.1|9283.8|9268.8|9286.3|9271.3|9282.1|9267.1|1
1631495100000|2021-09-13 01:05:00|9280.5|9265.5|9280.5|9265.5|9280.8|9265.8|9280.5|9265.5|1
1631495110000|2021-09-13 01:05:10|9280.3|9265.3|9280.3|9265.3|9280.8|9265.8|9280.3|9265.3|1
1631495170000|2021-09-13 01:06:10|9279.2|9264.2|9277.8|9262.8|9279.2|9264.2|9277.8|9262.8|0
1631495180000|2021-09-13 01:06:20|9278.6|9263.6|9280.3|9265.3|9280.3|9265.3|9278.6|9263.6|2
1631495190000|2021-09-13 01:06:30|9281.4|9266.4|9287.8|9272.8|9287.8|9272.8|9281.4|9266.4|2
1631495200000|2021-09-13 01:06:40|9288.8|9273.8|9288.9|9273.9|9288.9|9273.9|9286.8|9271.8|4
1631495210000|2021-09-13 01:06:50|9288.8|9273.8|9287.1|9272.1|9288.8|9273.8|9286.3|9271.3|0
1631495220000|2021-09-13 01:07:00|9287.3|9272.3|9288.1|9273.1|9288.1|9273.1|9287.3|9272.3|0
1631495230000|2021-09-13 01:07:10|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|0
1631495280000|2021-09-13 01:08:00|9289.8|9274.8|9290.3|9275.3|9290.3|9275.3|9289.8|9274.8|0
1631495350000|2021-09-13 01:09:10|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|0
1631495370000|2021-09-13 01:09:30|9291.3|9276.3|9291.6|9276.6|9291.6|9276.6|9291.3|9276.3|0
1631495440000|2021-09-13 01:10:40|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|9293.3|9278.3|1
1631495450000|2021-09-13 01:10:50|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|0
1631495470000|2021-09-13 01:11:10|9294.1|9279.1|9294.3|9279.3|9294.3|9279.3|9294.1|9279.1|0
1631495490000|2021-09-13 01:11:30|9295.8|9280.8|9297.3|9282.3|9297.8|9282.8|9295.3|9280.3|2
1631495500000|2021-09-13 01:11:40|9297.6|9282.6|9297.8|9282.8|9297.8|9282.8|9297.6|9282.6|0
1631495520000|2021-09-13 01:12:00|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|0
1631495570000|2021-09-13 01:12:50|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|9296.3|9281.3|0
1631495590000|2021-09-13 01:13:10|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|1
1631495600000|2021-09-13 01:13:20|9294.7|9279.7|9293.8|9278.8|9294.7|9279.7|9293.8|9278.8|0
1631495610000|2021-09-13 01:13:30|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|1
1631495620000|2021-09-13 01:13:40|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|1
1631495660000|2021-09-13 01:14:20|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|1
1631495670000|2021-09-13 01:14:30|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|0
1631495680000|2021-09-13 01:14:40|9288.9|9273.9|9288.3|9273.3|9288.9|9273.9|9288|9273|0
1631495700000|2021-09-13 01:15:00|9288|9273|9289.6|9274.6|9290.6|9275.6|9286.6|9271.6|2
1631495720000|2021-09-13 01:15:20|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|16
1631495740000|2021-09-13 01:15:40|9289.4|9274.4|9288.4|9273.4|9289.4|9274.4|9288.4|9273.4|0
1631495750000|2021-09-13 01:15:50|9288.1|9273.1|9289.5|9274.5|9289.5|9274.5|9288.1|9273.1|0
1631495760000|2021-09-13 01:16:00|9291|9276|9295.2|9280.2|9296.4|9281.4|9291|9276|2
1631495820000|2021-09-13 01:17:00|9295.5|9280.5|9295.8|9280.8|9295.8|9280.8|9295.5|9280.5|1
1631495830000|2021-09-13 01:17:10|9296.1|9281.1|9298.4|9283.4|9298.4|9283.4|9296.1|9281.1|0
1631495840000|2021-09-13 01:17:20|9295.8|9280.8|9299.9|9284.9|9299.9|9284.9|9295.8|9280.8|0
1631495850000|2021-09-13 01:17:30|9298.4|9283.4|9300.7|9285.7|9300.7|9285.7|9298.4|9283.4|0
1631495860000|2021-09-13 01:17:40|9299.9|9284.9|9301.2|9286.2|9301.2|9286.2|9299.9|9284.9|0
1631495870000|2021-09-13 01:17:50|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|1
1631495960000|2021-09-13 01:19:20|9302.7|9287.7|9303|9288|9304.1|9289.1|9302.7|9287.7|1
1631495970000|2021-09-13 01:19:30|9302.7|9287.7|9302.1|9287.1|9304.1|9289.1|9302.1|9287.1|1
1631495980000|2021-09-13 01:19:40|9301.6|9286.6|9296.3|9281.3|9301.6|9286.6|9296.3|9281.3|2
1631496030000|2021-09-13 01:20:30|9298.1|9283.1|9298.3|9283.3|9298.6|9283.6|9298.1|9283.1|1
1631496040000|2021-09-13 01:20:40|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1631496070000|2021-09-13 01:21:10|9298.3|9283.3|9298.3|9283.3|9298.6|9283.6|9298.3|9283.3|1
1631496080000|2021-09-13 01:21:20|9298.6|9283.6|9298.3|9283.3|9298.6|9283.6|9298.3|9283.3|0
1631496090000|2021-09-13 01:21:30|9298.6|9283.6|9298.3|9283.3|9298.6|9283.6|9298.3|9283.3|0
1631496100000|2021-09-13 01:21:40|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.3|9283.3|0
1631496110000|2021-09-13 01:21:50|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|1
1631496130000|2021-09-13 01:22:10|9300.2|9285.2|9302.4|9287.4|9302.4|9287.4|9300.2|9285.2|3
1631496160000|2021-09-13 01:22:40|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|0
1631496180000|2021-09-13 01:23:00|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|2
1631496190000|2021-09-13 01:23:10|9297|9282|9294|9279|9297|9282|9294|9279|1
1631496270000|2021-09-13 01:24:30|9296|9281|9296|9281|9296|9281|9296|9281|0
1631496280000|2021-09-13 01:24:40|9294.5|9279.5|9297|9282|9297|9282|9294.5|9279.5|0
1631496290000|2021-09-13 01:24:50|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631496320000|2021-09-13 01:25:20|9296|9281|9297.5|9282.5|9297.5|9282.5|9296|9281|0
1631496330000|2021-09-13 01:25:30|9296|9281|9299|9284|9300.2|9285.2|9296|9281|1
1631496340000|2021-09-13 01:25:40|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1631496410000|2021-09-13 01:26:50|9299|9284|9298.5|9283.5|9299|9284|9298.5|9283.5|1
1631496490000|2021-09-13 01:28:10|9299|9284|9299|9284|9299|9284|9299|9284|0
1631496520000|2021-09-13 01:28:40|9297.5|9282.5|9296.5|9281.5|9297.5|9282.5|9296.5|9281.5|1
1631496540000|2021-09-13 01:29:00|9299|9284|9299|9284|9299|9284|9299|9284|0
1631496550000|2021-09-13 01:29:10|9298.4|9283.4|9300.5|9285.5|9300.5|9285.5|9298.4|9283.4|0
1631496560000|2021-09-13 01:29:20|9297|9282|9300.5|9285.5|9300.5|9285.5|9297|9282|0
1631496570000|2021-09-13 01:29:30|9299.9|9284.9|9301|9286|9301|9286|9299.9|9284.9|0
1631496580000|2021-09-13 01:29:40|9300.1|9285.1|9301.5|9286.5|9301.5|9286.5|9300.1|9285.1|0
1631496590000|2021-09-13 01:29:50|9300|9285|9299|9284|9301.5|9286.5|9299|9284|1
1631496600000|2021-09-13 01:30:00|9298.4|9283.4|9298.8|9283.8|9301.2|9286.2|9297|9282|0
1631496610000|2021-09-13 01:30:10|9299.7|9284.7|9300.7|9285.7|9300.7|9285.7|9298.7|9283.7|0
1631496620000|2021-09-13 01:30:20|9300.1|9285.1|9301.2|9286.2|9301.2|9286.2|9300.1|9285.1|0
1631496630000|2021-09-13 01:30:30|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|1
1631496640000|2021-09-13 01:30:40|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|0
1631496650000|2021-09-13 01:30:50|9298.6|9283.6|9297.7|9282.7|9298.6|9283.6|9297.2|9282.2|0
1631496660000|2021-09-13 01:31:00|9296.6|9281.6|9293.6|9278.6|9296.6|9281.6|9293.6|9278.6|1
1631496670000|2021-09-13 01:31:10|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|9293.1|9278.1|1
1631496680000|2021-09-13 01:31:20|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|9292.8|9277.8|0
1631496690000|2021-09-13 01:31:30|9292.6|9277.6|9292.6|9277.6|9292.6|9277.6|9291.3|9276.3|2
1631496700000|2021-09-13 01:31:40|9292.3|9277.3|9292.6|9277.6|9292.6|9277.6|9292.1|9277.1|0
1631496710000|2021-09-13 01:31:50|9289.3|9274.3|9288.3|9273.3|9289.3|9274.3|9288.3|9273.3|4
1631496720000|2021-09-13 01:32:00|9288.1|9273.1|9286.6|9271.6|9288.1|9273.1|9286.6|9271.6|4
1631496730000|2021-09-13 01:32:10|9285.3|9270.3|9284.6|9269.6|9285.3|9270.3|9284.6|9269.6|1
1631496770000|2021-09-13 01:32:50|9284.8|9269.8|9285.1|9270.1|9285.1|9270.1|9284.8|9269.8|1
1631496780000|2021-09-13 01:33:00|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|2
1631496790000|2021-09-13 01:33:10|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|0
1631496830000|2021-09-13 01:33:50|9284|9269|9284.8|9269.8|9284.8|9269.8|9284|9269|2
1631496840000|2021-09-13 01:34:00|9286.8|9271.8|9287.6|9272.6|9291.1|9276.1|9286.8|9271.8|3
1631496890000|2021-09-13 01:34:50|9286.3|9271.3|9286.6|9271.6|9286.6|9271.6|9286.3|9271.3|1
1631496900000|2021-09-13 01:35:00|9286.8|9271.8|9286.3|9271.3|9287.3|9272.3|9286|9271|10
1631496910000|2021-09-13 01:35:10|9286|9271|9286|9271|9286|9271|9286|9271|2
1631496930000|2021-09-13 01:35:30|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|0
1631496940000|2021-09-13 01:35:40|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1631496960000|2021-09-13 01:36:00|9283|9268|9279.8|9264.8|9283|9268|9279.8|9264.8|3
1631496970000|2021-09-13 01:36:10|9288.7|9263.7|9288.4|9263.4|9289|9264|9287.9|9262.9|3
1631496980000|2021-09-13 01:36:20|9287.9|9262.9|9284.7|9259.7|9287.9|9267.1|9281.4|9259.2|19
1631496990000|2021-09-13 01:36:30|9281.7|9266.7|9288.4|9250.9|9288.4|9266.7|9281.2|9250.9|4
1631497000000|2021-09-13 01:36:40|||||||||4
1631497010000|2021-09-13 01:36:50|9287.9|9250.4|9287.9|9250.4|9287.9|9250.4|9287.9|9250.4|1
1631497020000|2021-09-13 01:37:00|9287.7|9250.2|9286.9|9249.4|9287.7|9250.2|9286.9|9249.4|14
1631497030000|2021-09-13 01:37:10|9280.3|9255.3|9279.6|9254.6|9280.3|9255.3|9279.6|9254.6|14
1631497040000|2021-09-13 01:37:20|9279.1|9254.1|9272.6|9257.6|9279.1|9257.6|9272.6|9253.6|5
1631497050000|2021-09-13 01:37:30|9272.3|9257.3|9277|9252|9277|9257.3|9269|9250.5|3
1631497060000|2021-09-13 01:37:40|9277.3|9252.3|9277.3|9252.3|9277.3|9252.3|9277.3|9252.3|0
1631497110000|2021-09-13 01:38:30|9277.6|9252.6|9277.6|9252.6|9277.6|9252.6|9277.6|9252.6|0
1631497160000|2021-09-13 01:39:20|9277.8|9252.8|9277.8|9252.8|9277.8|9252.8|9277.8|9252.8|0
1631497220000|2021-09-13 01:40:20|9259.4|9244.4|9274.9|9249.9|9279.7|9249.9|9259.4|9242.2|6
1631497250000|2021-09-13 01:40:50|9275.9|9250.9|9275.9|9250.9|9275.9|9250.9|9275.9|9250.9|0
1631497310000|2021-09-13 01:41:50|9276.2|9251.2|9276.4|9251.4|9276.4|9251.4|9276.2|9251.2|0
1631497320000|2021-09-13 01:42:00|9283.9|9246.4|9276.8|9251.8|9283.9|9251.8|9276.8|9246.4|1
1631497330000|2021-09-13 01:42:10|9276.9|9251.9|9276.9|9251.9|9276.9|9251.9|9276.9|9251.9|0
1631497430000|2021-09-13 01:43:50|9277.2|9252.2|9277.4|9252.4|9277.4|9252.4|9277.2|9252.2|0
1631497470000|2021-09-13 01:44:30|9277.1|9252.1|9276.9|9251.9|9277.1|9252.1|9276.9|9251.9|0
1631497480000|2021-09-13 01:44:40|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|0
1631497500000|2021-09-13 01:45:00|9286.9|9249.4|9282.5|9257.5|9286.9|9259.9|9274.4|9249.4|11
1631497510000|2021-09-13 01:45:10|9282.2|9257.2|9285|9270|9285|9270|9282.2|9257.2|0
1631497520000|2021-09-13 01:45:20|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|25
1631497530000|2021-09-13 01:45:30|9261.8|9246.8|9262.1|9247.1|9262.1|9247.1|9261.8|9246.8|1
1631497560000|2021-09-13 01:46:00|||||||||3
1631497590000|2021-09-13 01:46:30|9264.1|9249.1|9271|9256|9271.2|9256.2|9264.1|9249.1|1
1631497600000|2021-09-13 01:46:40|9271.5|9256.5|9271.2|9256.2|9271.5|9256.5|9271.2|9256.2|0
1631497610000|2021-09-13 01:46:50|9279.2|9254.2|9278.4|9253.4|9279.4|9254.4|9278.4|9253.4|10
1631497620000|2021-09-13 01:47:00|9278.1|9253.1|9277.9|9252.9|9278.1|9253.1|9277.9|9252.9|11
1631497630000|2021-09-13 01:47:10|9272.4|9257.4|9271.9|9256.9|9272.4|9257.4|9271.9|9256.9|0
1631497640000|2021-09-13 01:47:20|9278.4|9263.4|9279.4|9254.4|9279.9|9263.4|9278.4|9254.4|11
1631497650000|2021-09-13 01:47:30|9279.1|9254.1|9278.9|9253.9|9279.1|9254.1|9278.9|9253.9|0
1631497660000|2021-09-13 01:47:40|9278.6|9253.6|9278.4|9253.4|9278.9|9253.9|9278.4|9253.4|0
1631497670000|2021-09-13 01:47:50|9278.9|9253.9|9272.9|9257.9|9278.9|9257.9|9272.9|9253.6|9
1631497680000|2021-09-13 01:48:00|9273.4|9258.4|9273.3|9258.3|9273.9|9258.9|9273.3|9258.3|0
1631497690000|2021-09-13 01:48:10|9272.9|9257.9|9273.2|9258.2|9273.2|9258.2|9272.9|9257.9|4
1631497700000|2021-09-13 01:48:20|9273.1|9258.1|9261.9|9246.9|9273.1|9258.1|9261.9|9246.9|8
1631497740000|2021-09-13 01:49:00|9266.9|9251.9|9272.1|9257.1|9272.4|9257.4|9266.9|9251.9|10
1631497750000|2021-09-13 01:49:10|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1631497760000|2021-09-13 01:49:20|9271.6|9256.6|9270.9|9255.9|9271.6|9256.6|9270.9|9255.9|0
1631497770000|2021-09-13 01:49:30|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|2
1631497780000|2021-09-13 01:49:40|9271.6|9256.6|9281.4|9256.4|9281.4|9261.9|9271.6|9256.4|12
1631497790000|2021-09-13 01:49:50|9280.9|9255.9|9274.4|9259.4|9280.9|9260.4|9274.4|9255.9|1
1631497800000|2021-09-13 01:50:00|9280.7|9255.7|9275.4|9260.4|9282.5|9262.1|9275.1|9255.7|0
1631497810000|2021-09-13 01:50:10|9274.7|9259.7|9275.4|9260.4|9275.4|9260.4|9274.4|9259.4|6
1631497830000|2021-09-13 01:50:30|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|11
1631497840000|2021-09-13 01:50:40|9274.4|9259.4|9275.9|9260.9|9275.9|9260.9|9274.1|9259.1|5
1631497850000|2021-09-13 01:50:50|9275.4|9260.4|9274.9|9259.9|9275.4|9260.4|9274.9|9259.9|0
1631497860000|2021-09-13 01:51:00|9274.6|9259.6|9274.4|9259.4|9274.6|9259.6|9274.4|9259.4|0
1631497870000|2021-09-13 01:51:10|9274.1|9259.1|9273.4|9258.4|9274.1|9259.1|9273.4|9258.4|0
1631497890000|2021-09-13 01:51:30|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|2
1631497910000|2021-09-13 01:51:50|||||||||1
1631497920000|2021-09-13 01:52:00|9262.1|9247.1|9261.4|9246.4|9262.1|9247.1|9261.4|9246.4|5
1631498020000|2021-09-13 01:53:40|9261.7|9246.7|9262.4|9247.4|9262.4|9247.4|9261.7|9246.7|2
1631498030000|2021-09-13 01:53:50|9268.7|9253.7|9267.9|9252.9|9268.7|9253.7|9267.9|9252.9|1
1631498040000|2021-09-13 01:54:00|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|9268.2|9253.2|0
1631498050000|2021-09-13 01:54:10|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|0
1631498080000|2021-09-13 01:54:40|9268.1|9253.1|9267.9|9252.9|9268.1|9253.1|9267.9|9252.9|0
1631498100000|2021-09-13 01:55:00|9267.6|9252.6|9266.1|9251.1|9267.6|9252.6|9266.1|9251.1|0
1631498110000|2021-09-13 01:55:10|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|0
1631498130000|2021-09-13 01:55:30|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|1
1631498160000|2021-09-13 01:56:00|9262.2|9247.2|9261.9|9246.9|9262.2|9247.2|9261.9|9246.9|2
1631498170000|2021-09-13 01:56:10|9262.2|9247.2|9261.9|9246.9|9262.2|9247.2|9261.9|9246.9|12
1631498390000|2021-09-13 01:59:50|9261.6|9246.6|9261.4|9246.4|9261.6|9246.6|9261.4|9246.4|0
1631498400000|2021-09-13 02:00:00|9261|9246|9258.1|9243.1|9261|9246|9258.1|9243.1|5
1631498420000|2021-09-13 02:00:20|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|0
1631498460000|2021-09-13 02:01:00|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|0
1631498470000|2021-09-13 02:01:10|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|0
1631498480000|2021-09-13 02:01:20|9257.1|9242.1|9253.5|9238.5|9257.1|9242.1|9253.5|9238.5|1
1631498490000|2021-09-13 02:01:30|9253|9238|9251.3|9236.3|9253|9238|9251.3|9236.3|9
1631498510000|2021-09-13 02:01:50|9251|9236|9250.1|9235.1|9251|9236|9250.1|9235.1|0
1631498530000|2021-09-13 02:02:10|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|4
1631498540000|2021-09-13 02:02:20|9247|9232|9247|9232|9247|9232|9247|9232|1
1631498550000|2021-09-13 02:02:30|9246.7|9231.7|9249.1|9234.1|9249.4|9234.4|9246.5|9231.5|4
1631498560000|2021-09-13 02:02:40|9247.5|9232.5|9247|9232|9249.4|9234.4|9247|9232|3
1631498570000|2021-09-13 02:02:50|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|8
1631498580000|2021-09-13 02:03:00|9250|9235|9250.2|9235.2|9250.2|9235.2|9250|9235|1
1631498590000|2021-09-13 02:03:10|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.4|9234.4|29
1631498600000|2021-09-13 02:03:20|9250|9235|9248.2|9233.2|9251.8|9236.8|9248.2|9233.2|1
1631498620000|2021-09-13 02:03:40|9249.3|9234.3|9249.2|9234.2|9251.8|9236.8|9249.2|9234.2|0
1631498640000|2021-09-13 02:04:00|9247.8|9232.8|9249.2|9234.2|9249.2|9234.2|9247.8|9232.8|0
1631498650000|2021-09-13 02:04:10|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|11
1631498660000|2021-09-13 02:04:20|9249|9234|9247.3|9232.3|9249.2|9234.2|9247.3|9232.3|0
1631498670000|2021-09-13 02:04:30|9249|9234|9248.8|9233.8|9249.2|9234.2|9247.3|9232.3|0
1631498680000|2021-09-13 02:04:40|9248.2|9233.2|9248.2|9233.2|9248.2|9233.2|9247.9|9232.9|1
1631498690000|2021-09-13 02:04:50|9248.7|9233.7|9252.4|9237.4|9252.4|9237.4|9248.7|9233.7|0
1631498700000|2021-09-13 02:05:00|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|0
1631498720000|2021-09-13 02:05:20|9250.5|9235.5|9250.5|9235.5|9250.5|9235.5|9250.5|9235.5|0
1631498750000|2021-09-13 02:05:50|9251|9236|9253.2|9238.2|9253.2|9238.2|9250.8|9235.8|6
1631498770000|2021-09-13 02:06:10|9253.4|9238.4|9249|9234|9253.4|9238.4|9249|9234|44
1631498790000|2021-09-13 02:06:30|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|0
1631498810000|2021-09-13 02:06:50|9249.2|9234.2|9249.5|9234.5|9249.8|9234.8|9249.2|9234.2|10
1631498820000|2021-09-13 02:07:00|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1631498890000|2021-09-13 02:08:10|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1631498980000|2021-09-13 02:09:40|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|0
1631499040000|2021-09-13 02:10:40|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|0
1631499100000|2021-09-13 02:11:40|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|2
1631499150000|2021-09-13 02:12:30|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|1
1631499160000|2021-09-13 02:12:40|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|0
1631499230000|2021-09-13 02:13:50|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|9248.8|9233.8|2
1631499240000|2021-09-13 02:14:00|9249.3|9234.3|9252|9237|9252|9237|9248.8|9233.8|0
1631499290000|2021-09-13 02:14:50|9252.8|9237.8|9253.5|9238.5|9253.5|9238.5|9252.8|9237.8|4
1631499300000|2021-09-13 02:15:00|9254.1|9239.1|9253.8|9238.8|9254.1|9239.1|9253.8|9238.8|1
1631499650000|2021-09-13 02:20:50|9252.9|9237.9|9252.5|9237.5|9252.9|9237.9|9252.5|9237.5|0
1631499720000|2021-09-13 02:22:00|9252.2|9237.2|9252|9237|9252.2|9237.2|9252|9237|0
1631499810000|2021-09-13 02:23:30|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|0
1631499820000|2021-09-13 02:23:40|9252|9237|9252|9237|9252|9237|9252|9237|0
1631499840000|2021-09-13 02:24:00|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1631499930000|2021-09-13 02:25:30|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|2
1631500010000|2021-09-13 02:26:50|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|0
1631500070000|2021-09-13 02:27:50|||||||||5
1631500180000|2021-09-13 02:29:40|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|9253.5|9238.5|2
1631500260000|2021-09-13 02:31:00|9253.8|9238.8|9253.8|9238.8|9254.1|9239.1|9253.8|9238.8|1
1631500400000|2021-09-13 02:33:20|9254.1|9239.1|9253.8|9238.8|9254.1|9239.1|9253.8|9238.8|0
1631500450000|2021-09-13 02:34:10|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|9254.1|9239.1|0
1631500490000|2021-09-13 02:34:50|9253.8|9238.8|9253.5|9238.5|9253.8|9238.8|9253.5|9238.5|0
1631500510000|2021-09-13 02:35:10|9253|9238|9253|9238|9253|9238|9253|9238|0
1631500750000|2021-09-13 02:39:10|9253.3|9238.3|9253|9238|9253.3|9238.3|9253|9238|0
1631501040000|2021-09-13 02:44:00|||||||||3
1631501180000|2021-09-13 02:46:20|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1631501230000|2021-09-13 02:47:10|9252.1|9237.1|9252.8|9237.8|9252.8|9237.8|9252.1|9237.1|3
1631501260000|2021-09-13 02:47:40|9253.4|9238.4|9255.1|9240.1|9255.1|9240.1|9253.4|9238.4|2
1631501270000|2021-09-13 02:47:50|9258|9243|9264.4|9249.4|9265.4|9250.4|9258|9243|1
1631501330000|2021-09-13 02:48:50|9264.7|9249.7|9264.9|9249.9|9264.9|9249.9|9264.7|9249.7|0
1631501340000|2021-09-13 02:49:00|9265.7|9250.7|9265.4|9250.4|9265.7|9250.7|9265.4|9250.4|0
1631501350000|2021-09-13 02:49:10|9265.7|9250.7|9266.4|9251.4|9266.4|9251.4|9265.4|9250.4|1
1631501370000|2021-09-13 02:49:30|9266.7|9251.7|9268.9|9253.9|9268.9|9253.9|9266.7|9251.7|1
1631501380000|2021-09-13 02:49:40|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|9269.7|9254.7|0
1631501430000|2021-09-13 02:50:30|9273.3|9258.3|9279.7|9264.7|9279.7|9264.7|9273.3|9258.3|34
1631501440000|2021-09-13 02:50:40|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1631501470000|2021-09-13 02:51:10|9281|9266|9281.9|9266.9|9281.9|9266.9|9281|9266|0
1631501520000|2021-09-13 02:52:00|9282.1|9267.1|9284.1|9269.1|9284.1|9269.1|9282.1|9267.1|2
1631501530000|2021-09-13 02:52:10|9284.3|9269.3|9284.6|9269.6|9284.6|9269.6|9284.3|9269.3|1
1631501610000|2021-09-13 02:53:30|9286.1|9271.1|9286.1|9271.1|9286.4|9271.4|9285.6|9270.6|1
1631501620000|2021-09-13 02:53:40|9288|9273|9289.2|9274.2|9289.2|9274.2|9288|9273|0
1631501630000|2021-09-13 02:53:50|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|0
1631501650000|2021-09-13 02:54:10|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|0
1631501670000|2021-09-13 02:54:30|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|0
1631501680000|2021-09-13 02:54:40|9292.3|9277.3|9280.4|9255.4|9292.3|9277.3|9280.4|9249.1|4
1631501690000|2021-09-13 02:54:50|9279.9|9254.9|9272.4|9257.4|9279.9|9257.4|9272.4|9253.1|0
1631501700000|2021-09-13 02:55:00|9271.9|9256.9|9269.7|9254.7|9274.4|9256.9|9269.7|9248.7|0
1631501710000|2021-09-13 02:55:10|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|0
1631501750000|2021-09-13 02:55:50|9272.1|9257.1|9273.9|9258.9|9273.9|9258.9|9272.1|9257.1|0
1631501770000|2021-09-13 02:56:10|9275.3|9260.3|9276.7|9261.7|9276.7|9261.7|9275.3|9260.3|0
1631501840000|2021-09-13 02:57:20|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631501870000|2021-09-13 02:57:50|9278.7|9263.7|9279.8|9264.8|9279.8|9264.8|9278.7|9263.7|0
1631501880000|2021-09-13 02:58:00|9280.3|9265.3|9282.2|9267.2|9282.2|9267.2|9280.3|9265.3|0
1631501890000|2021-09-13 02:58:10|9284.4|9269.4|9272.4|9257.4|9284.4|9269.4|9272.4|9253.2|2
1631501900000|2021-09-13 02:58:20|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1631501940000|2021-09-13 02:59:00|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631502030000|2021-09-13 03:00:30|9271.7|9256.7|9271.9|9256.9|9271.9|9256.9|9271.7|9256.7|0
1631502040000|2021-09-13 03:00:40|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1631502090000|2021-09-13 03:01:30|9278.1|9253.1|9274.9|9259.9|9280.9|9259.9|9274.4|9253.1|0
1631502100000|2021-09-13 03:01:40|9281.9|9256.9|9274.4|9259.4|9282.4|9260.4|9274.4|9255.4|0
1631502110000|2021-09-13 03:01:50|9280.6|9255.6|9275.4|9260.4|9282.4|9262.2|9274.2|9255.6|0
1631502180000|2021-09-13 03:03:00|9275.2|9260.2|9274.4|9259.4|9275.2|9260.2|9274.4|9259.4|0
1631502300000|2021-09-13 03:05:00|9274.7|9259.7|9274.4|9259.4|9274.7|9259.7|9274.4|9259.4|0
1631502310000|2021-09-13 03:05:10|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631502370000|2021-09-13 03:06:10|9272.6|9257.6|9265.9|9250.9|9272.6|9257.6|9265.9|9250.9|1
1631502420000|2021-09-13 03:07:00|9266.4|9251.4|9267.9|9252.9|9268.9|9253.9|9266.4|9251.4|1
1631502570000|2021-09-13 03:09:30|9268.2|9253.2|9268.4|9253.4|9268.4|9253.4|9268.2|9253.2|0
1631502600000|2021-09-13 03:10:00|9269.8|9254.8|9273.9|9258.9|9281.4|9259.8|9269.8|9252.9|3
1631502610000|2021-09-13 03:10:10|9273.4|9258.4|9280.3|9255.3|9280.3|9258.4|9272.4|9255.3|0
1631502620000|2021-09-13 03:10:20|9280.8|9255.8|9274.7|9259.7|9280.8|9260|9274.7|9255.3|0
1631502630000|2021-09-13 03:10:30|9281.1|9256.1|9276.3|9261.3|9281.3|9261.3|9275.8|9256|0
1631502640000|2021-09-13 03:10:40|9275.4|9260.4|9282.9|9257.9|9282.9|9261.4|9275.4|9257.6|0
1631502650000|2021-09-13 03:10:50|9282.4|9257.4|9282.6|9257.6|9282.9|9257.9|9282.4|9257.4|0
1631502660000|2021-09-13 03:11:00|9282.4|9257.4|9274.9|9259.9|9282.4|9261.9|9274.9|9257.4|0
1631502670000|2021-09-13 03:11:10|9275.9|9260.9|9282.1|9257.1|9282.4|9260.9|9275.9|9257.1|0
1631502680000|2021-09-13 03:11:20|9276.4|9261.4|9276.4|9261.4|9282|9261.4|9276.4|9257|0
1631502690000|2021-09-13 03:11:30|9276.9|9261.9|9283.4|9258.4|9283.4|9262.4|9276.4|9257.5|0
1631502700000|2021-09-13 03:11:40|9282.9|9257.9|9283|9258|9283|9262.6|9277.6|9257.9|0
1631502710000|2021-09-13 03:11:50|9282.9|9257.9|9283.4|9258.4|9283.4|9261.9|9276.9|9257.9|0
1631502720000|2021-09-13 03:12:00|9283.1|9258.1|9282.7|9257.7|9283.1|9262.6|9277.6|9257.7|0
1631502730000|2021-09-13 03:12:10|9277.6|9262.6|9277.6|9262.6|9282.7|9262.6|9277.4|9257.7|0
1631502740000|2021-09-13 03:12:20|9276.9|9261.9|9276.4|9261.4|9276.9|9261.9|9276.4|9261.4|0
1631502870000|2021-09-13 03:14:30|9276.1|9261.1|9276.9|9261.9|9276.9|9261.9|9276.1|9261.1|2
1631503000000|2021-09-13 03:16:40|9277.4|9262.4|9277.9|9262.9|9277.9|9262.9|9277.4|9262.4|0
1631503160000|2021-09-13 03:19:20|||||||||1
1631503180000|2021-09-13 03:19:40|9277.6|9262.6|9277.4|9262.4|9277.6|9262.6|9277.1|9262.1|1
1631503210000|2021-09-13 03:20:10|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631503390000|2021-09-13 03:23:10|9275.3|9260.3|9275|9260|9275.3|9260.3|9274.5|9259.5|1
1631503400000|2021-09-13 03:23:20|9276|9261|9274|9259|9276|9261|9274|9259|0
1631503410000|2021-09-13 03:23:30|9275.5|9260.5|9276.5|9261.5|9276.5|9261.5|9275.5|9260.5|0
1631503420000|2021-09-13 03:23:40|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631503440000|2021-09-13 03:24:00|9276.1|9261.1|9276|9261|9276.4|9261.4|9275.8|9260.8|0
1631503450000|2021-09-13 03:24:10|9276.3|9261.3|9275.3|9260.3|9276.3|9261.3|9275.3|9260.3|0
1631503460000|2021-09-13 03:24:20|9276.8|9261.8|9276.3|9261.3|9276.8|9261.8|9276.3|9261.3|0
1631503470000|2021-09-13 03:24:30|9275.8|9260.8|9276.9|9261.9|9276.9|9261.9|9275.8|9260.8|0
1631503480000|2021-09-13 03:24:40|9276.8|9261.8|9277.1|9262.1|9277.1|9262.1|9276.6|9261.6|0
1631503490000|2021-09-13 03:24:50|9276.8|9261.8|9276.8|9261.8|9276.9|9261.9|9276.6|9261.6|0
1631503500000|2021-09-13 03:25:00|9276.6|9261.6|9276.6|9261.6|9277.1|9262.1|9276.6|9261.6|0
1631503510000|2021-09-13 03:25:10|9277.1|9262.1|9276.6|9261.6|9277.1|9262.1|9276.6|9261.6|0
1631503520000|2021-09-13 03:25:20|9276.9|9261.9|9276.6|9261.6|9276.9|9261.9|9276.1|9261.1|0
1631503530000|2021-09-13 03:25:30|9277.1|9262.1|9276.5|9261.5|9277.1|9262.1|9276.5|9261.5|0
1631503540000|2021-09-13 03:25:40|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|0
1631503600000|2021-09-13 03:26:40|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|0
1631503640000|2021-09-13 03:27:20|9273.3|9258.3|9273.1|9258.1|9273.3|9258.3|9273.1|9258.1|0
1631503780000|2021-09-13 03:29:40|9274.4|9259.4|9276.1|9261.1|9276.1|9261.1|9274.4|9259.4|2
1631503810000|2021-09-13 03:30:10|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|0
1631503960000|2021-09-13 03:32:40|9275.5|9260.5|9277.2|9262.2|9277.2|9262.2|9275.5|9260.5|0
1631503970000|2021-09-13 03:32:50|9276.9|9261.9|9277.2|9262.2|9277.2|9262.2|9276.9|9261.9|0
1631503980000|2021-09-13 03:33:00|9276.9|9261.9|9277.1|9262.1|9277.2|9262.2|9276.6|9261.6|0
1631504010000|2021-09-13 03:33:30|9278|9263|9278.2|9263.2|9278.2|9263.2|9278|9263|0
1631504020000|2021-09-13 03:33:40|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|0
1631504100000|2021-09-13 03:35:00|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|2
1631504310000|2021-09-13 03:38:30|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|0
1631504620000|2021-09-13 03:43:40|9277.6|9262.6|9276.6|9261.6|9278.4|9263.4|9276.6|9261.6|0
1631504660000|2021-09-13 03:44:20|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631505490000|2021-09-13 03:58:10|9278.3|9263.3|9277.8|9262.8|9278.3|9263.3|9277.8|9262.8|1
1631505500000|2021-09-13 03:58:20|9278.1|9263.1|9277.8|9262.8|9278.1|9263.1|9277.8|9262.8|0
1631505510000|2021-09-13 03:58:30|9278.1|9263.1|9278|9263|9278.3|9263.3|9278|9263|0
1631505520000|2021-09-13 03:58:40|9277.8|9262.8|9275.3|9260.3|9277.8|9262.8|9275.3|9260.3|0
1631505540000|2021-09-13 03:59:00|9274.5|9259.5|9273.8|9258.8|9274.5|9259.5|9273.8|9258.8|0
1631505550000|2021-09-13 03:59:10|9276.6|9261.6|9278.1|9263.1|9278.1|9263.1|9276.6|9261.6|0
1631505560000|2021-09-13 03:59:20|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631505610000|2021-09-13 04:00:10|9274.7|9259.7|9273|9258|9274.7|9259.7|9273|9258|1
1631505900000|2021-09-13 04:05:00|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|5
1631505910000|2021-09-13 04:05:10|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1631505950000|2021-09-13 04:05:50|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1631505960000|2021-09-13 04:06:00|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631506030000|2021-09-13 04:07:10|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631506160000|2021-09-13 04:09:20|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1631506340000|2021-09-13 04:12:20|9275.6|9260.6|9275.9|9260.9|9275.9|9260.9|9275.6|9260.6|2
1631506350000|2021-09-13 04:12:30|9276.3|9261.3|9276.9|9261.9|9276.9|9261.9|9276.3|9261.3|1
1631506620000|2021-09-13 04:17:00|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1631506640000|2021-09-13 04:17:20|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631506710000|2021-09-13 04:18:30|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631506740000|2021-09-13 04:19:00|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|0
1631506800000|2021-09-13 04:20:00|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631507170000|2021-09-13 04:26:10|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1631507280000|2021-09-13 04:28:00|9278|9263|9277.8|9262.8|9278|9263|9277.3|9262.3|0
1631507310000|2021-09-13 04:28:30|9278.9|9263.9|9280.8|9265.8|9280.8|9265.8|9278.9|9263.9|1
1631507340000|2021-09-13 04:29:00|||||||||1
1631507360000|2021-09-13 04:29:20|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|9280.5|9265.5|1
1631507390000|2021-09-13 04:29:50|9280.2|9265.2|9280|9265|9280.2|9265.2|9280|9265|0
1631507840000|2021-09-13 04:37:20|||||||||1
1631508400000|2021-09-13 04:46:40|9278.5|9263.5|9278|9263|9278.5|9263.5|9278|9263|0
1631508410000|2021-09-13 04:46:50|9276.5|9261.5|9267|9252|9276.5|9261.5|9267|9252|2
1631508420000|2021-09-13 04:47:00|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631508490000|2021-09-13 04:48:10|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1631508510000|2021-09-13 04:48:30|9266.5|9251.5|9266.1|9251.1|9266.5|9251.5|9266.1|9251.1|0
1631508520000|2021-09-13 04:48:40|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1631508590000|2021-09-13 04:49:50|9273|9248|9267.1|9252.1|9273|9252.1|9267|9248|1
1631508600000|2021-09-13 04:50:00|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1631508620000|2021-09-13 04:50:20|9267.8|9252.8|9267|9252|9267.8|9252.8|9267|9252|0
1631508630000|2021-09-13 04:50:30|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631508840000|2021-09-13 04:54:00|9266.3|9251.3|9266.3|9251.3|9266.6|9251.6|9266.3|9251.3|0
1631508860000|2021-09-13 04:54:20|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|0
1631508880000|2021-09-13 04:54:40|9266.1|9251.1|9263.6|9248.6|9266.1|9251.1|9263.3|9248.3|2
1631508900000|2021-09-13 04:55:00|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|0
1631509010000|2021-09-13 04:56:50|9262.8|9247.8|9264.8|9249.8|9264.8|9249.8|9262.8|9247.8|1
1631509020000|2021-09-13 04:57:00|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9264.7|9249.7|0
1631509030000|2021-09-13 04:57:10|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631509040000|2021-09-13 04:57:20|9265.1|9250.1|9265.1|9250.1|9265.3|9250.3|9264.8|9249.8|0
1631509050000|2021-09-13 04:57:30|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|0
1631509280000|2021-09-13 05:01:20|9264.8|9249.8|9264.8|9249.8|9270.8|9250.8|9264.3|9245.8|0
1631509310000|2021-09-13 05:01:50|9265.1|9250.1|9265.3|9250.3|9265.3|9250.3|9265.1|9250.1|0
1631509320000|2021-09-13 05:02:00|9266.8|9251.8|9265.7|9250.7|9266.8|9251.8|9265.3|9250.3|0
1631509330000|2021-09-13 05:02:10|9265.3|9250.3|9266.3|9251.3|9266.3|9251.3|9265.3|9250.3|0
1631509370000|2021-09-13 05:02:50|9266|9251|9265.8|9250.8|9266|9251|9265.8|9250.8|0
1631509380000|2021-09-13 05:03:00|9266|9251|9266|9251|9266|9251|9266|9251|0
1631509390000|2021-09-13 05:03:10|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1631509970000|2021-09-13 05:12:50|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|0
1631509980000|2021-09-13 05:13:00|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|0
1631510010000|2021-09-13 05:13:30|9263.9|9248.9|9262.8|9247.8|9263.9|9248.9|9262.8|9247.8|0
1631510050000|2021-09-13 05:14:10|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|0
1631510070000|2021-09-13 05:14:30|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1631510100000|2021-09-13 05:15:00|9264.5|9249.5|9262.8|9247.8|9264.5|9249.5|9262.8|9247.8|0
1631510110000|2021-09-13 05:15:10|9263.1|9248.1|9263.3|9248.3|9263.3|9248.3|9263.1|9248.1|0
1631510210000|2021-09-13 05:16:50|||||||||1
1631510260000|2021-09-13 05:17:40|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1631510280000|2021-09-13 05:18:00|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1631510290000|2021-09-13 05:18:10|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|1
1631510330000|2021-09-13 05:18:50|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1631510340000|2021-09-13 05:19:00|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631510400000|2021-09-13 05:20:00|9265.1|9250.1|9265.3|9250.3|9265.3|9250.3|9265.1|9250.1|0
1631510450000|2021-09-13 05:20:50|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|0
1631510480000|2021-09-13 05:21:20|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|1
1631510570000|2021-09-13 05:22:50|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631510580000|2021-09-13 05:23:00|9265.9|9250.9|9265.3|9250.3|9265.9|9250.9|9265.3|9250.3|0
1631510590000|2021-09-13 05:23:10|9265|9250|9266.8|9251.8|9266.8|9251.8|9265|9250|1
1631510640000|2021-09-13 05:24:00|9266.1|9251.1|9266.6|9251.6|9266.6|9251.6|9266.1|9251.1|0
1631510660000|2021-09-13 05:24:20|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1631510670000|2021-09-13 05:24:30|||||||||2
1631510980000|2021-09-13 05:29:40|9266.8|9251.8|9266.6|9251.6|9266.8|9251.8|9266.6|9251.6|0
1631510990000|2021-09-13 05:29:50|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|1
1631511010000|2021-09-13 05:30:10|||||||||9
1631511020000|2021-09-13 05:30:20|||||||||1
1631511080000|2021-09-13 05:31:20|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|3
1631511400000|2021-09-13 05:36:40|||||||||2
1631511470000|2021-09-13 05:37:50|9264.2|9249.2|9261.4|9246.4|9264.5|9249.5|9259.9|9244.9|14
1631511480000|2021-09-13 05:38:00|9261.2|9246.2|9260.9|9245.9|9261.2|9246.2|9260.9|9245.9|0
1631511500000|2021-09-13 05:38:20|9261.2|9246.2|9261.7|9246.7|9262.4|9247.4|9261.2|9246.2|5
1631511510000|2021-09-13 05:38:30|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|0
1631511600000|2021-09-13 05:40:00|9262.5|9247.5|9262.4|9247.4|9262.5|9247.5|9262.4|9247.4|0
1631511610000|2021-09-13 05:40:10|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631511700000|2021-09-13 05:41:40|9264.7|9249.7|9266.7|9251.7|9266.7|9251.7|9264.7|9249.7|3
1631511710000|2021-09-13 05:41:50|9267.7|9252.7|9267.4|9252.4|9267.7|9252.7|9267.4|9252.4|1
1631511720000|2021-09-13 05:42:00|9267.2|9252.2|9267.7|9252.7|9267.7|9252.7|9267.2|9252.2|0
1631511740000|2021-09-13 05:42:20|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|3
1631511750000|2021-09-13 05:42:30|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|0
1631511780000|2021-09-13 05:43:00|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1631511880000|2021-09-13 05:44:40|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|1
1631512000000|2021-09-13 05:46:40|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631512200000|2021-09-13 05:50:00|9269.2|9254.2|9271.6|9256.6|9271.9|9256.9|9269.2|9254.2|0
1631512210000|2021-09-13 05:50:10|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631512230000|2021-09-13 05:50:30|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631512360000|2021-09-13 05:52:40|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|0
1631512370000|2021-09-13 05:52:50|9272.1|9257.1|9272.4|9257.4|9272.4|9257.4|9272.1|9257.1|0
1631512380000|2021-09-13 05:53:00|||||||||6
1631512440000|2021-09-13 05:54:00|||||||||2
1631512510000|2021-09-13 05:55:10|||||||||2
1631512550000|2021-09-13 05:55:50|||||||||1
1631512650000|2021-09-13 05:57:30|||||||||1
1631512670000|2021-09-13 05:57:50|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1631512790000|2021-09-13 05:59:50|9272.3|9257.3|9272.3|9257.3|9272.6|9257.6|9272.3|9257.3|1
1631512800000|2021-09-13 06:00:00|9272|9257|9271.3|9256.3|9272|9257|9271.3|9256.3|1
1631512810000|2021-09-13 06:00:10|9271.5|9256.5|9272|9257|9272|9257|9271.5|9256.5|0
1631512840000|2021-09-13 06:00:40|9272.3|9257.3|9272.6|9257.6|9272.6|9257.6|9272.3|9257.3|2
1631512850000|2021-09-13 06:00:50|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|6
1631512860000|2021-09-13 06:01:00|9278.4|9263.4|9278.6|9263.6|9278.9|9263.9|9277.9|9262.9|0
1631512870000|2021-09-13 06:01:10|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1631512880000|2021-09-13 06:01:20|9278.6|9263.6|9278.9|9263.9|9278.9|9263.9|9278.6|9263.6|0
1631512920000|2021-09-13 06:02:00|9279.1|9264.1|9279.4|9264.4|9279.4|9264.4|9279.1|9264.1|0
1631512940000|2021-09-13 06:02:20|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|1
1631512950000|2021-09-13 06:02:30|9276.9|9261.9|9275.5|9260.5|9276.9|9261.9|9275.5|9260.5|1
1631512960000|2021-09-13 06:02:40|9275|9260|9274.5|9259.5|9275|9260|9274.5|9259.5|0
1631512980000|2021-09-13 06:03:00|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631512990000|2021-09-13 06:03:10|9276.3|9261.3|9276|9261|9276.8|9261.8|9276|9261|0
1631513000000|2021-09-13 06:03:20|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631513050000|2021-09-13 06:04:10|9275.8|9260.8|9276.8|9261.8|9276.8|9261.8|9275.8|9260.8|0
1631513090000|2021-09-13 06:04:50|9276|9261|9276|9261|9276|9261|9276|9261|0
1631513110000|2021-09-13 06:05:10|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631513130000|2021-09-13 06:05:30|9275|9260|9274.7|9259.7|9275|9260|9274.7|9259.7|0
1631513140000|2021-09-13 06:05:40|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|0
1631513150000|2021-09-13 06:05:50|9271.4|9256.4|9271.8|9256.8|9271.8|9256.8|9271.4|9256.4|0
1631513230000|2021-09-13 06:07:10|9272.4|9257.4|9272.8|9257.8|9272.8|9257.8|9272.4|9257.4|0
1631513250000|2021-09-13 06:07:30|9273.6|9258.6|9273.3|9258.3|9274.1|9259.1|9273.3|9258.3|0
1631513260000|2021-09-13 06:07:40|9274.1|9259.1|9273.1|9258.1|9274.1|9259.1|9273.1|9258.1|0
1631513330000|2021-09-13 06:08:50|9272.6|9257.6|9273.9|9258.9|9273.9|9258.9|9272.6|9257.6|3
1631513340000|2021-09-13 06:09:00|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631513360000|2021-09-13 06:09:20|9273.5|9258.5|9273.1|9258.1|9273.5|9258.5|9273.1|9258.1|0
1631513430000|2021-09-13 06:10:30|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|0
1631513440000|2021-09-13 06:10:40|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|0
1631513450000|2021-09-13 06:10:50|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631513470000|2021-09-13 06:11:10|9276|9261|9277.6|9262.6|9277.6|9262.6|9276|9261|0
1631513490000|2021-09-13 06:11:30|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|0
1631513510000|2021-09-13 06:11:50|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631513550000|2021-09-13 06:12:30|9278.3|9263.3|9273.6|9258.6|9278.3|9263.3|9273.6|9258.6|2
1631513570000|2021-09-13 06:12:50|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|0
1631513580000|2021-09-13 06:13:00|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1631513590000|2021-09-13 06:13:10|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631513640000|2021-09-13 06:14:00|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|0
1631513680000|2021-09-13 06:14:40|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|1
1631513700000|2021-09-13 06:15:00|9271|9256|9271.6|9256.6|9271.6|9256.6|9271|9256|1
1631513710000|2021-09-13 06:15:10|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1631513720000|2021-09-13 06:15:20|9272.4|9257.4|9272.6|9257.6|9272.6|9257.6|9272.4|9257.4|0
1631513740000|2021-09-13 06:15:40|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|0
1631513760000|2021-09-13 06:16:00|9275.1|9260.1|9274.6|9259.6|9275.1|9260.1|9274.6|9259.6|0
1631513770000|2021-09-13 06:16:10|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|1
1631513920000|2021-09-13 06:18:40|9272.7|9257.7|9271.1|9256.1|9272.7|9257.7|9271.1|9256.1|1
1631514030000|2021-09-13 06:20:30|9271.6|9256.6|9272.1|9257.1|9272.1|9257.1|9271.6|9256.6|0
1631514060000|2021-09-13 06:21:00|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631514110000|2021-09-13 06:21:50|9272.1|9257.1|9277.1|9262.1|9277.1|9262.1|9272.1|9257.1|5
1631514120000|2021-09-13 06:22:00|9275.3|9260.3|9273.1|9258.1|9275.3|9260.3|9273.1|9258.1|5
1631514140000|2021-09-13 06:22:20|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|0
1631514150000|2021-09-13 06:22:30|9272.4|9257.4|9273.1|9258.1|9274.1|9259.1|9272.4|9257.4|0
1631514180000|2021-09-13 06:23:00|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|0
1631514190000|2021-09-13 06:23:10|9272.9|9257.9|9274.6|9259.6|9274.6|9259.6|9272.9|9257.9|0
1631514200000|2021-09-13 06:23:20|9274|9259|9272.4|9257.4|9274|9259|9272.4|9257.4|0
1631514210000|2021-09-13 06:23:30|9271.5|9256.5|9271.1|9256.1|9271.5|9256.5|9271.1|9256.1|0
1631514230000|2021-09-13 06:23:50|9270.3|9255.3|9269.6|9254.6|9272.1|9257.1|9269.6|9254.6|2
1631514240000|2021-09-13 06:24:00|9270.4|9255.4|9271.1|9256.1|9271.1|9256.1|9270.4|9255.4|0
1631514250000|2021-09-13 06:24:10|9271.9|9256.9|9271.1|9256.1|9271.9|9256.9|9271.1|9256.1|6
1631514260000|2021-09-13 06:24:20|9272.6|9257.6|9271.1|9256.1|9272.6|9257.6|9271.1|9256.1|0
1631514270000|2021-09-13 06:24:30|9271.9|9256.9|9271.1|9256.1|9272.6|9257.6|9271.1|9256.1|0
1631514280000|2021-09-13 06:24:40|9268.9|9253.9|9268.6|9253.6|9268.9|9253.9|9267.7|9252.7|2
1631514290000|2021-09-13 06:24:50|9267.5|9252.5|9264.6|9249.6|9267.5|9252.5|9264.6|9249.6|0
1631514300000|2021-09-13 06:25:00|9265.9|9250.9|9265|9250|9271.1|9256.1|9265|9250|9
1631514310000|2021-09-13 06:25:10|9266.1|9251.1|9265.3|9250.3|9267.3|9252.3|9265.3|9250.3|0
1631514320000|2021-09-13 06:25:20|9266.7|9251.7|9265.3|9250.3|9268.1|9253.1|9265.3|9250.3|0
1631514340000|2021-09-13 06:25:40|9266.7|9251.7|9266.8|9251.8|9269.1|9254.1|9266.2|9251.2|0
1631514350000|2021-09-13 06:25:50|9268.3|9253.3|9265.3|9250.3|9268.6|9253.6|9265.3|9250.3|0
1631514360000|2021-09-13 06:26:00|9266.7|9251.7|9267.8|9252.8|9268.3|9253.3|9265.3|9250.3|0
1631514370000|2021-09-13 06:26:10|9266.8|9251.8|9265.3|9250.3|9268.6|9253.6|9265.3|9250.3|0
1631514380000|2021-09-13 06:26:20|9266.7|9251.7|9265.3|9250.3|9267.8|9252.8|9265.3|9250.3|0
1631514390000|2021-09-13 06:26:30|9266.7|9251.7|9266.4|9251.4|9267.8|9252.8|9266.4|9251.4|0
1631514400000|2021-09-13 06:26:40|9267.3|9252.3|9265.8|9250.8|9267.3|9252.3|9265.3|9250.3|0
1631514410000|2021-09-13 06:26:50|9265.3|9250.3|9265.8|9250.8|9267.3|9252.3|9265.3|9250.3|0
1631514420000|2021-09-13 06:27:00|9265.3|9250.3|9267.8|9252.8|9267.8|9252.8|9265.3|9250.3|0
1631514430000|2021-09-13 06:27:10|9268.4|9253.4|9267.3|9252.3|9268.6|9253.6|9265.8|9250.8|0
1631514440000|2021-09-13 06:27:20|9267.9|9252.9|9267.3|9252.3|9268.3|9253.3|9267.3|9252.3|0
1631514450000|2021-09-13 06:27:30|9268.3|9253.3|9267.3|9252.3|9268.6|9253.6|9267.3|9252.3|0
1631514460000|2021-09-13 06:27:40|9270.3|9255.3|9269.3|9254.3|9270.3|9255.3|9268.1|9253.1|3
1631514490000|2021-09-13 06:28:10|9269.6|9254.6|9270.1|9255.1|9270.1|9255.1|9269.6|9254.6|0
1631514500000|2021-09-13 06:28:20|9269|9254|9269|9254|9269|9254|9269|9254|0
1631514510000|2021-09-13 06:28:30|9270.6|9255.6|9269.1|9254.1|9270.6|9255.6|9269.1|9254.1|18
1631514520000|2021-09-13 06:28:40|9269.3|9254.3|9266.5|9251.5|9270.1|9255.1|9266.5|9251.5|22
1631514540000|2021-09-13 06:29:00|9269.3|9254.3|9268|9253|9269.3|9254.3|9268|9253|0
1631514550000|2021-09-13 06:29:10|9268.8|9253.8|9268.4|9253.4|9269.5|9254.5|9268|9253|0
1631514570000|2021-09-13 06:29:30|9268|9253|9268|9253|9268|9253|9268|9253|0
1631514580000|2021-09-13 06:29:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1631514590000|2021-09-13 06:29:50|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1631514600000|2021-09-13 06:30:00|9268.8|9253.8|9267.4|9252.4|9268.8|9253.8|9267.4|9252.4|0
1631514610000|2021-09-13 06:30:10|9266.2|9251.2|9266.5|9251.5|9266.5|9251.5|9266|9251|0
1631514620000|2021-09-13 06:30:20|9261.8|9246.8|9261.8|9246.8|9263.3|9248.3|9261.8|9246.8|1
1631514640000|2021-09-13 06:30:40|9262.6|9247.6|9263.3|9248.3|9264.1|9249.1|9261.8|9246.8|0
1631514650000|2021-09-13 06:30:50|9262.5|9247.5|9263.3|9248.3|9263.3|9248.3|9261.8|9246.8|0
1631514660000|2021-09-13 06:31:00|9261.8|9246.8|9263.3|9248.3|9264.3|9249.3|9261.8|9246.8|0
1631514670000|2021-09-13 06:31:10|9262.5|9247.5|9263.3|9248.3|9264.6|9249.6|9261.8|9246.8|0
1631514680000|2021-09-13 06:31:20|9263.9|9248.9|9263.8|9248.8|9264.8|9249.8|9263.3|9248.3|2
1631514690000|2021-09-13 06:31:30|9262.7|9247.7|9261.8|9246.8|9264.6|9249.6|9261.8|9246.8|0
1631514700000|2021-09-13 06:31:40|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|0
1631514710000|2021-09-13 06:31:50|9264.3|9249.3|9263.2|9248.2|9264.6|9249.6|9261.8|9246.8|8
1631514720000|2021-09-13 06:32:00|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|0
1631514740000|2021-09-13 06:32:20|9262.9|9247.9|9263.8|9248.8|9264.4|9249.4|9262.1|9247.1|0
1631514750000|2021-09-13 06:32:30|9263.6|9248.6|9262.6|9247.6|9263.6|9248.6|9262.6|9247.6|0
1631514760000|2021-09-13 06:32:40|9262.8|9247.8|9259.2|9244.2|9263.3|9248.3|9258.1|9243.1|5
1631514770000|2021-09-13 06:32:50|9260.1|9245.1|9257.6|9242.6|9260.6|9245.6|9257.3|9242.3|1
1631514780000|2021-09-13 06:33:00|9258.1|9243.1|9259.6|9244.6|9259.6|9244.6|9258.1|9243.1|0
1631514790000|2021-09-13 06:33:10|9261.1|9246.1|9260.1|9245.1|9261.1|9246.1|9260.1|9245.1|0
1631514810000|2021-09-13 06:33:30|9260.3|9245.3|9262.1|9247.1|9262.1|9247.1|9260.3|9245.3|0
1631514820000|2021-09-13 06:33:40|9260.3|9245.3|9260.3|9245.3|9261.8|9246.8|9260.3|9245.3|0
1631514830000|2021-09-13 06:33:50|9259.8|9244.8|9256|9241|9260.1|9245.1|9256|9241|2
1631514840000|2021-09-13 06:34:00|9255.8|9240.8|9264.1|9249.1|9268.9|9250.1|9255.8|9240.8|32
1631514850000|2021-09-13 06:34:10|9264|9249|9260.1|9245.1|9265.1|9250.1|9259.6|9244.6|6
1631514860000|2021-09-13 06:34:20|9259.1|9244.1|9259.1|9244.1|9265.1|9250.1|9259.1|9244.1|4
1631514870000|2021-09-13 06:34:30|9261.1|9246.1|9258.6|9243.6|9261.6|9246.6|9258.6|9243.6|5
1631514880000|2021-09-13 06:34:40|9261.6|9246.6|9262.1|9247.1|9262.1|9247.1|9261.6|9246.6|10
1631514890000|2021-09-13 06:34:50|9264.1|9249.1|9264.6|9249.6|9264.6|9249.6|9263.6|9248.6|2
1631514900000|2021-09-13 06:35:00|9264.3|9249.3|9263.3|9248.3|9264.3|9249.3|9263.1|9248.1|1
1631514910000|2021-09-13 06:35:10|9263.1|9248.1|9263.6|9248.6|9263.6|9248.6|9263.1|9248.1|0
1631514930000|2021-09-13 06:35:30|9263.3|9248.3|9263.1|9248.1|9263.3|9248.3|9263.1|9248.1|0
1631514950000|2021-09-13 06:35:50|9262.2|9247.2|9262.1|9247.1|9262.2|9247.2|9261.6|9246.6|3
1631514980000|2021-09-13 06:36:20|9263.1|9248.1|9262.9|9247.9|9263.1|9248.1|9262.6|9247.6|0
1631514990000|2021-09-13 06:36:30|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1631515010000|2021-09-13 06:36:50|9262.8|9247.8|9262.1|9247.1|9262.8|9247.8|9262.1|9247.1|0
1631515080000|2021-09-13 06:38:00|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|0
1631515100000|2021-09-13 06:38:20|9257.5|9242.5|9255.2|9240.2|9257.5|9242.5|9255.2|9240.2|1
1631515120000|2021-09-13 06:38:40|9254.7|9239.7|9254.2|9239.2|9254.7|9239.7|9254.2|9239.2|1
1631515130000|2021-09-13 06:38:50|9260.9|9245.9|9260.1|9245.1|9260.9|9245.9|9260.1|9245.1|1
1631515140000|2021-09-13 06:39:00|9259.9|9244.9|9252.6|9237.6|9259.9|9244.9|9252.6|9237.6|2
1631515150000|2021-09-13 06:39:10|9255.1|9240.1|9251.6|9236.6|9258.6|9243.6|9251.6|9236.6|1
1631515160000|2021-09-13 06:39:20|9256.6|9241.6|9255.6|9240.6|9258.4|9243.4|9255.6|9240.6|0
1631515170000|2021-09-13 06:39:30|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9251.1|9236.1|3
1631515240000|2021-09-13 06:40:40|9256.1|9241.1|9255.9|9240.9|9256.1|9241.1|9255.9|9240.9|0
1631515290000|2021-09-13 06:41:30|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|9254.1|9239.1|1
1631515300000|2021-09-13 06:41:40|9256.4|9241.4|9257.5|9242.5|9257.5|9242.5|9256.4|9241.4|1
1631515360000|2021-09-13 06:42:40|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|0
1631515370000|2021-09-13 06:42:50|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9256.9|9241.9|1
1631515440000|2021-09-13 06:44:00|9257.1|9242.1|9257.9|9242.9|9257.9|9242.9|9257.1|9242.1|0
1631515600000|2021-09-13 06:46:40|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|1
1631515650000|2021-09-13 06:47:30|9259.9|9244.9|9260.9|9245.9|9260.9|9245.9|9259.9|9244.9|4
1631515670000|2021-09-13 06:47:50|9261.9|9246.9|9262.4|9247.4|9262.4|9247.4|9261.9|9246.9|2
1631515680000|2021-09-13 06:48:00|9264|9249|9265.9|9250.9|9265.9|9250.9|9264|9249|10
1631515760000|2021-09-13 06:49:20|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|0
1631515790000|2021-09-13 06:49:50|9265.6|9250.6|9265.9|9250.9|9265.9|9250.9|9265.6|9250.6|0
1631515800000|2021-09-13 06:50:00|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|0
1631515990000|2021-09-13 06:53:10|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1631516020000|2021-09-13 06:53:40|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631516040000|2021-09-13 06:54:00|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|2
1631516050000|2021-09-13 06:54:10|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|9266.3|9251.3|0
1631516090000|2021-09-13 06:54:50|9266.8|9251.8|9267.3|9252.3|9267.3|9252.3|9266.8|9251.8|1
1631516100000|2021-09-13 06:55:00|9267.1|9252.1|9266.8|9251.8|9267.1|9252.1|9266.8|9251.8|3
1631516130000|2021-09-13 06:55:30|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1631516180000|2021-09-13 06:56:20|9266|9251|9265.7|9250.7|9266|9251|9265.7|9250.7|0
1631516220000|2021-09-13 06:57:00|9266|9251|9266|9251|9266|9251|9266|9251|0
1631516260000|2021-09-13 06:57:40|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|0
1631516270000|2021-09-13 06:57:50|9266|9251|9266|9251|9266|9251|9266|9251|2
1631516300000|2021-09-13 06:58:20|9266.3|9251.3|9265.5|9250.5|9266.3|9251.3|9265.5|9250.5|0
1631516310000|2021-09-13 06:58:30|9265.2|9250.2|9260.3|9245.3|9265.2|9250.2|9260.3|9245.3|1
1631516320000|2021-09-13 06:58:40|9260.6|9245.6|9260.8|9245.8|9260.8|9245.8|9260.6|9245.6|1
1631516330000|2021-09-13 06:58:50|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|9259.3|9244.3|0
1631516340000|2021-09-13 06:59:00|9260.6|9245.6|9259.8|9244.8|9260.6|9245.6|9259.8|9244.8|0
1631516370000|2021-09-13 06:59:30|9258.3|9243.3|9256.8|9241.8|9258.3|9243.3|9256.8|9241.8|1
1631516390000|2021-09-13 06:59:50|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|0
1631516400000|2021-09-13 07:00:00|9257.2|9242.2|9257.8|9242.8|9258.3|9243.3|9257.2|9242.2|1
1631516430000|2021-09-13 07:00:30|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|0
1631516460000|2021-09-13 07:01:00|9258.8|9243.8|9257.3|9242.3|9258.8|9243.8|9257.3|9242.3|0
1631516520000|2021-09-13 07:02:00|9258.2|9243.2|9257.8|9242.8|9258.8|9243.8|9257.8|9242.8|0
1631516550000|2021-09-13 07:02:30|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|0
1631516580000|2021-09-13 07:03:00|9258.8|9243.8|9260.8|9245.8|9261.3|9246.3|9258.8|9243.8|0
1631516630000|2021-09-13 07:03:50|9262.4|9247.4|9264.3|9249.3|9264.3|9249.3|9262.4|9247.4|1
1631516640000|2021-09-13 07:04:00|9264.9|9249.9|9265.3|9250.3|9265.3|9250.3|9264.9|9249.9|0
1631516680000|2021-09-13 07:04:40|9265.6|9250.6|9265.8|9250.8|9265.8|9250.8|9265.6|9250.6|0
1631516760000|2021-09-13 07:06:00|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|1
1631516770000|2021-09-13 07:06:10|9264.3|9249.3|9263.8|9248.8|9264.3|9249.3|9263.8|9248.8|0
1631516820000|2021-09-13 07:07:00|9263.3|9248.3|9262.3|9247.3|9263.3|9248.3|9262.3|9247.3|26
1631516880000|2021-09-13 07:08:00|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|2
1631516900000|2021-09-13 07:08:20|9264.6|9249.6|9264.8|9249.8|9264.8|9249.8|9264.6|9249.6|0
1631516910000|2021-09-13 07:08:30|9265.1|9250.1|9266.1|9251.1|9266.1|9251.1|9265.1|9250.1|0
1631516920000|2021-09-13 07:08:40|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1631516940000|2021-09-13 07:09:00|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|0
1631517030000|2021-09-13 07:10:30|9264.3|9249.3|9264.6|9249.6|9264.6|9249.6|9264.1|9249.1|0
1631517060000|2021-09-13 07:11:00|9264.3|9249.3|9264.1|9249.1|9264.3|9249.3|9264.1|9249.1|0
1631517110000|2021-09-13 07:11:50|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|2
1631517160000|2021-09-13 07:12:40|9265.8|9250.8|9267.1|9252.1|9267.1|9252.1|9265.8|9250.8|0
1631517170000|2021-09-13 07:12:50|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1631517180000|2021-09-13 07:13:00|9267.1|9252.1|9268.3|9253.3|9268.6|9253.6|9267.1|9252.1|0
1631517190000|2021-09-13 07:13:10|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|0
1631517230000|2021-09-13 07:13:50|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|0
1631517240000|2021-09-13 07:14:00|9267.3|9252.3|9267.1|9252.1|9267.3|9252.3|9267.1|9252.1|0
1631517250000|2021-09-13 07:14:10|9267.7|9252.7|9267.8|9252.8|9268.1|9253.1|9267.7|9252.7|1
1631517260000|2021-09-13 07:14:20|9267.6|9252.6|9269.1|9254.1|9269.1|9254.1|9267.6|9252.6|2
1631517280000|2021-09-13 07:14:40|9268.8|9253.8|9268.8|9253.8|9269.3|9254.3|9268.8|9253.8|0
1631517290000|2021-09-13 07:14:50|9268.6|9253.6|9268.1|9253.1|9268.6|9253.6|9268.1|9253.1|0
1631517300000|2021-09-13 07:15:00|9267.8|9252.8|9270.3|9255.3|9270.3|9255.3|9267.8|9252.8|1
1631517310000|2021-09-13 07:15:10|9270.1|9255.1|9270.6|9255.6|9270.6|9255.6|9269.8|9254.8|0
1631517340000|2021-09-13 07:15:40|||||||||1
1631517360000|2021-09-13 07:16:00|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1631517370000|2021-09-13 07:16:10|9269.3|9254.3|9270.3|9255.3|9270.3|9255.3|9269.3|9254.3|0
1631517410000|2021-09-13 07:16:50|9270.1|9255.1|9269.8|9254.8|9270.1|9255.1|9269.8|9254.8|0
1631517430000|2021-09-13 07:17:10|9269.6|9254.6|9269.3|9254.3|9269.6|9254.6|9269.3|9254.3|0
1631517520000|2021-09-13 07:18:40|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|0
1631517570000|2021-09-13 07:19:30|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|3
1631517600000|2021-09-13 07:20:00|9271.6|9256.6|9271.3|9256.3|9271.6|9256.6|9271.3|9256.3|0
1631517640000|2021-09-13 07:20:40|9272.7|9257.7|9274.3|9259.3|9274.3|9259.3|9272.7|9257.7|5
1631517650000|2021-09-13 07:20:50|9276.8|9261.8|9276.3|9261.3|9276.8|9261.8|9276.1|9261.1|2
1631517690000|2021-09-13 07:21:30|9276.6|9261.6|9277.3|9262.3|9277.3|9262.3|9276.6|9261.6|0
1631517700000|2021-09-13 07:21:40|9277.6|9262.6|9279.8|9264.8|9280.3|9265.3|9277.6|9262.6|1
1631517710000|2021-09-13 07:21:50|9279.6|9264.6|9279.3|9264.3|9279.6|9264.6|9279.3|9264.3|0
1631517720000|2021-09-13 07:22:00|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|0
1631517780000|2021-09-13 07:23:00|9282.6|9267.6|9283.1|9268.1|9285.3|9270.3|9282.6|9267.6|5
1631517790000|2021-09-13 07:23:10|9281.1|9266.1|9280.3|9265.3|9281.1|9266.1|9280.3|9265.3|0
1631517870000|2021-09-13 07:24:30|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|0
1631517880000|2021-09-13 07:24:40|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631518180000|2021-09-13 07:29:40|9280.4|9265.4|9280.8|9265.8|9280.8|9265.8|9280.4|9265.4|0
1631518200000|2021-09-13 07:30:00|9281.4|9266.4|9282.3|9267.3|9282.6|9267.6|9281.4|9266.4|0
1631518260000|2021-09-13 07:31:00|9283.3|9268.3|9283.3|9268.3|9283.9|9268.9|9283.3|9268.3|0
1631518270000|2021-09-13 07:31:10|9283.6|9268.6|9283.8|9268.8|9283.8|9268.8|9283.6|9268.6|0
1631518310000|2021-09-13 07:31:50|9283.6|9268.6|9283.3|9268.3|9283.6|9268.6|9283.3|9268.3|0
1631518320000|2021-09-13 07:32:00|9283.1|9268.1|9282.8|9267.8|9283.1|9268.1|9282.8|9267.8|0
1631518350000|2021-09-13 07:32:30|||||||||1
1631518360000|2021-09-13 07:32:40|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1631518380000|2021-09-13 07:33:00|9283.3|9268.3|9283.3|9268.3|9283.6|9268.6|9283.3|9268.3|0
1631518390000|2021-09-13 07:33:10|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1631518420000|2021-09-13 07:33:40|9283.7|9268.7|9284.6|9269.6|9284.6|9269.6|9283.7|9268.7|1
1631518440000|2021-09-13 07:34:00|9284.3|9269.3|9284.1|9269.1|9284.3|9269.3|9284.1|9269.1|0
1631518500000|2021-09-13 07:35:00|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|0
1631518620000|2021-09-13 07:37:00|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|0
1631518630000|2021-09-13 07:37:10|9285.1|9270.1|9286.1|9271.1|9286.1|9271.1|9285.1|9270.1|0
1631518710000|2021-09-13 07:38:30|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|0
1631518730000|2021-09-13 07:38:50|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|1
1631518740000|2021-09-13 07:39:00|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631518750000|2021-09-13 07:39:10|9276.8|9261.8|9273.6|9258.6|9276.8|9261.8|9273.6|9258.6|1
1631518760000|2021-09-13 07:39:20|9273.1|9258.1|9279.4|9264.4|9279.4|9264.4|9273.1|9258.1|9
1631518780000|2021-09-13 07:39:40|9279.6|9264.6|9277.4|9262.4|9279.6|9264.6|9277.4|9262.4|1
1631518790000|2021-09-13 07:39:50|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|2
1631518800000|2021-09-13 07:40:00|||||||||3
1631518810000|2021-09-13 07:40:10|||||||||2
1631518820000|2021-09-13 07:40:20|||||||||2
1631518830000|2021-09-13 07:40:30|||||||||2
1631518840000|2021-09-13 07:40:40|9277.3|9262.3|9278.6|9263.6|9278.6|9263.6|9277.3|9262.3|1
1631518860000|2021-09-13 07:41:00|9278.9|9263.9|9278.6|9263.6|9278.9|9263.9|9278.6|9263.6|0
1631518880000|2021-09-13 07:41:20|9278.4|9263.4|9277.9|9262.9|9278.9|9263.9|9277.9|9262.9|2
1631518890000|2021-09-13 07:41:30|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1631518930000|2021-09-13 07:42:10|9278.4|9263.4|9278.6|9263.6|9278.6|9263.6|9278.4|9263.4|0
1631518960000|2021-09-13 07:42:40|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1631518980000|2021-09-13 07:43:00|9278.9|9263.9|9279.4|9264.4|9279.4|9264.4|9278.9|9263.9|0
1631519030000|2021-09-13 07:43:50|9278|9263|9276.5|9261.5|9278|9263|9276.5|9261.5|7
1631519040000|2021-09-13 07:44:00|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.4|9262.4|0
1631519090000|2021-09-13 07:44:50|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631519100000|2021-09-13 07:45:00|9277.4|9262.4|9277.9|9262.9|9278.4|9263.4|9277.4|9262.4|0
1631519110000|2021-09-13 07:45:10|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|0
1631519150000|2021-09-13 07:45:50|9277.1|9262.1|9276.9|9261.9|9277.1|9262.1|9276.9|9261.9|0
1631519160000|2021-09-13 07:46:00|9276.6|9261.6|9276.4|9261.4|9276.6|9261.6|9276.4|9261.4|0
1631519210000|2021-09-13 07:46:50|9276.1|9261.1|9275.9|9260.9|9276.1|9261.1|9275.9|9260.9|0
1631519220000|2021-09-13 07:47:00|9275.6|9260.6|9275.1|9260.1|9275.6|9260.6|9275.1|9260.1|0
1631519230000|2021-09-13 07:47:10|9274.6|9259.6|9274.4|9259.4|9274.6|9259.6|9274.4|9259.4|0
1631519280000|2021-09-13 07:48:00|9275.5|9260.5|9275.8|9260.8|9276.4|9261.4|9275.5|9260.5|0
1631519290000|2021-09-13 07:48:10|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|3
1631519300000|2021-09-13 07:48:20|9275.9|9260.9|9276.4|9261.4|9276.4|9261.4|9275.9|9260.9|0
1631519340000|2021-09-13 07:49:00|9276.1|9261.1|9275.9|9260.9|9276.1|9261.1|9275.9|9260.9|0
1631519400000|2021-09-13 07:50:00|9276.7|9261.7|9276.4|9261.4|9277.4|9262.4|9276.4|9261.4|0
1631519410000|2021-09-13 07:50:10|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631519460000|2021-09-13 07:51:00|9278.4|9263.4|9276.9|9261.9|9278.4|9263.4|9276.9|9261.9|0
1631519520000|2021-09-13 07:52:00|9276.6|9261.6|9276.4|9261.4|9276.6|9261.6|9276.4|9261.4|0
1631519580000|2021-09-13 07:53:00|9276.1|9261.1|9275.9|9260.9|9276.1|9261.1|9275.9|9260.9|0
1631519610000|2021-09-13 07:53:30|9277|9262|9277.1|9262.1|9278.4|9263.4|9277|9262|2
1631519620000|2021-09-13 07:53:40|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631519690000|2021-09-13 07:54:50|9276.6|9261.6|9276.4|9261.4|9276.6|9261.6|9276.4|9261.4|0
1631519750000|2021-09-13 07:55:50|9277.2|9262.2|9275.6|9260.6|9277.6|9262.6|9275.6|9260.6|1
1631519760000|2021-09-13 07:56:00|9275.4|9260.4|9276.4|9261.4|9276.4|9261.4|9275.4|9260.4|0
1631519930000|2021-09-13 07:58:50|9275.9|9260.9|9275.4|9260.4|9275.9|9260.9|9275.4|9260.4|1
1631519940000|2021-09-13 07:59:00|9274.8|9259.8|9274.4|9259.4|9274.8|9259.8|9274.4|9259.4|0
1631519950000|2021-09-13 07:59:10|9274.1|9259.1|9271.9|9256.9|9274.1|9259.1|9271.9|9256.9|1
1631519980000|2021-09-13 07:59:40|9272.1|9257.1|9272.1|9257.1|9272.4|9257.4|9272.1|9257.1|1
1631520000000|2021-09-13 08:00:00|9271.9|9256.9|9271.4|9256.4|9271.9|9256.9|9271.4|9256.4|0
1631520060000|2021-09-13 08:01:00|||||||||1
1631520070000|2021-09-13 08:01:10|||||||||1
1631520160000|2021-09-13 08:02:40|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|0
1631520240000|2021-09-13 08:04:00|||||||||1
1631520380000|2021-09-13 08:06:20|9271.4|9256.4|9271.7|9256.7|9271.7|9256.7|9271.4|9256.4|0
1631520390000|2021-09-13 08:06:30|9275.7|9260.7|9275.2|9260.2|9275.9|9260.9|9274.4|9259.4|3
1631520410000|2021-09-13 08:06:50|9274.7|9259.7|9271.7|9256.7|9274.7|9259.7|9271.7|9256.7|1
1631520460000|2021-09-13 08:07:40|9271.4|9256.4|9271.2|9256.2|9271.4|9256.4|9271.2|9256.2|0
1631520610000|2021-09-13 08:10:10|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631520620000|2021-09-13 08:10:20|||||||||1
1631520670000|2021-09-13 08:11:10|9273.7|9258.7|9275.9|9260.9|9275.9|9260.9|9273.7|9258.7|1
1631520690000|2021-09-13 08:11:30|9276.2|9261.2|9273.8|9258.8|9276.2|9261.2|9273.8|9258.8|1
1631520870000|2021-09-13 08:14:30|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|0
1631520880000|2021-09-13 08:14:40|9273|9258|9272.8|9257.8|9273|9258|9272.8|9257.8|0
1631520920000|2021-09-13 08:15:20|9272|9257|9272|9257|9272|9257|9272|9257|1
1631520940000|2021-09-13 08:15:40|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|0
1631521100000|2021-09-13 08:18:20|9272|9257|9272|9257|9272|9257|9272|9257|1
1631521160000|2021-09-13 08:19:20|||||||||1
1631521220000|2021-09-13 08:20:20|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|1
1631521240000|2021-09-13 08:20:40|9275.3|9260.3|9275.1|9260.1|9275.3|9260.3|9275.1|9260.1|0
1631521260000|2021-09-13 08:21:00|9274.8|9259.8|9274.6|9259.6|9274.8|9259.8|9274.6|9259.6|0
1631521310000|2021-09-13 08:21:50|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1631521320000|2021-09-13 08:22:00|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|1
1631521530000|2021-09-13 08:25:30|9279.9|9264.9|9280.4|9265.4|9280.4|9265.4|9279.9|9264.9|6
1631521540000|2021-09-13 08:25:40|9281.1|9266.1|9281.6|9266.6|9281.6|9266.6|9281.1|9266.1|0
1631521620000|2021-09-13 08:27:00|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|8
1631521660000|2021-09-13 08:27:40|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|9283.2|9268.2|1
1631521800000|2021-09-13 08:30:00|9286.1|9271.1|9286.9|9271.9|9286.9|9271.9|9286.1|9271.1|10
1631521810000|2021-09-13 08:30:10|9287.6|9272.6|9287.9|9272.9|9287.9|9272.9|9287.6|9272.6|0
1631521830000|2021-09-13 08:30:30|9287.6|9272.6|9286.9|9271.9|9287.6|9272.6|9286.9|9271.9|0
1631522020000|2021-09-13 08:33:40|9287.3|9272.3|9288.1|9273.1|9288.1|9273.1|9287.3|9272.3|7
1631522030000|2021-09-13 08:33:50|9287.9|9272.9|9287.6|9272.6|9287.9|9272.9|9287.6|9272.6|0
1631522100000|2021-09-13 08:35:00|9287.9|9272.9|9288.8|9273.8|9288.8|9273.8|9287.9|9272.9|0
1631522400000|2021-09-13 08:40:00|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|9289.1|9274.1|0
1631522490000|2021-09-13 08:41:30|9288.8|9273.8|9289|9274|9289.3|9274.3|9288.8|9273.8|4
1631522500000|2021-09-13 08:41:40|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|9288.8|9273.8|0
1631522530000|2021-09-13 08:42:10|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288|9273|0
1631522540000|2021-09-13 08:42:20|9288|9273|9288|9273|9288.5|9273.5|9288|9273|0
1631522550000|2021-09-13 08:42:30|9287.8|9272.8|9287.3|9272.3|9287.8|9272.8|9287.3|9272.3|0
1631522560000|2021-09-13 08:42:40|9286.8|9271.8|9286|9271|9286.8|9271.8|9286|9271|0
1631522570000|2021-09-13 08:42:50|9285.5|9270.5|9288.3|9273.3|9288.3|9273.3|9285|9270|1
1631522580000|2021-09-13 08:43:00|9287.8|9272.8|9287.8|9272.8|9287.8|9272.8|9287|9272|0
1631522590000|2021-09-13 08:43:10|9287|9272|9287.8|9272.8|9287.8|9272.8|9287|9272|0
1631522600000|2021-09-13 08:43:20|9287.3|9272.3|9287.8|9272.8|9287.8|9272.8|9287|9272|0
1631522610000|2021-09-13 08:43:30|9287.3|9272.3|9287.8|9272.8|9287.8|9272.8|9287|9272|0
1631522620000|2021-09-13 08:43:40|9287|9272|9287.8|9272.8|9287.8|9272.8|9287|9272|0
1631522630000|2021-09-13 08:43:50|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9287|9272|0
1631522640000|2021-09-13 08:44:00|9287|9272|9287|9272|9287|9272|9286.8|9271.8|0
1631522650000|2021-09-13 08:44:10|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|9286.5|9271.5|0
1631522660000|2021-09-13 08:44:20|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|9286.5|9271.5|0
1631522770000|2021-09-13 08:46:10|9282.8|9267.8|9280.6|9265.6|9282.8|9267.8|9280.6|9265.6|1
1631522780000|2021-09-13 08:46:20|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|0
1631522790000|2021-09-13 08:46:30|9280.4|9265.4|9280.1|9265.1|9280.6|9265.6|9280.1|9265.1|0
1631522800000|2021-09-13 08:46:40|9280.6|9265.6|9280.1|9265.1|9280.6|9265.6|9280.1|9265.1|0
1631522810000|2021-09-13 08:46:50|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1631522970000|2021-09-13 08:49:30|9278.7|9263.7|9280.6|9265.6|9280.6|9265.6|9278.7|9263.7|1
1631522980000|2021-09-13 08:49:40|9280.4|9265.4|9280.1|9265.1|9280.4|9265.4|9280.1|9265.1|0
1631523260000|2021-09-13 08:54:20|9283.6|9268.6|9285|9270|9285|9270|9283.6|9268.6|21
1631523270000|2021-09-13 08:54:30|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|3
1631523300000|2021-09-13 08:55:00|9285.9|9270.9|9285.6|9270.6|9285.9|9270.9|9285.6|9270.6|0
1631523360000|2021-09-13 08:56:00|9285.9|9270.9|9285.1|9270.1|9285.9|9270.9|9285.1|9270.1|0
1631523400000|2021-09-13 08:56:40|9285.6|9270.6|9286.6|9271.6|9287.6|9272.6|9285.6|9270.6|2
1631523410000|2021-09-13 08:56:50|9286.9|9271.9|9287.1|9272.1|9287.1|9272.1|9286.9|9271.9|1
1631523420000|2021-09-13 08:57:00|9289.1|9274.1|9290.6|9275.6|9290.6|9275.6|9289.1|9274.1|2
1631523540000|2021-09-13 08:59:00|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|9290.1|9275.1|2
1631523700000|2021-09-13 09:01:40|9290.6|9275.6|9292.7|9277.7|9292.7|9277.7|9290.6|9275.6|1
1631523720000|2021-09-13 09:02:00|9292.9|9277.9|9293.7|9278.7|9293.7|9278.7|9292.9|9277.9|5
1631523730000|2021-09-13 09:02:10|9294.3|9279.3|9299.4|9284.4|9299.4|9284.4|9294.3|9279.3|3
1631523740000|2021-09-13 09:02:20|9299|9284|9298.4|9283.4|9299|9284|9298.4|9283.4|1
1631523760000|2021-09-13 09:02:40|9299|9284|9299.4|9284.4|9299.4|9284.4|9299|9284|0
1631523790000|2021-09-13 09:03:10|||||||||7
1631523810000|2021-09-13 09:03:30|||||||||1
1631523840000|2021-09-13 09:04:00|9298.3|9283.3|9296.4|9281.4|9298.3|9283.3|9296.4|9281.4|2
1631523850000|2021-09-13 09:04:10|9297.2|9282.2|9297.7|9282.7|9297.7|9282.7|9297.2|9282.2|0
1631523860000|2021-09-13 09:04:20|9297.6|9282.6|9297.9|9282.9|9297.9|9282.9|9297.6|9282.6|0
1631523870000|2021-09-13 09:04:30|9298.4|9283.4|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|0
1631523880000|2021-09-13 09:04:40|9298.4|9283.4|9298.9|9283.9|9298.9|9283.9|9298.4|9283.4|0
1631523890000|2021-09-13 09:04:50|9297.9|9282.9|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|0
1631523900000|2021-09-13 09:05:00|9299.2|9284.2|9299.4|9284.4|9299.4|9284.4|9297.9|9282.9|1
1631523910000|2021-09-13 09:05:10|9299.6|9284.6|9299|9284|9299.6|9284.6|9298.1|9283.1|0
1631523920000|2021-09-13 09:05:20|9298.6|9283.6|9299.2|9284.2|9299.2|9284.2|9298.6|9283.6|0
1631523930000|2021-09-13 09:05:30|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9298.8|9283.8|0
1631523940000|2021-09-13 09:05:40|9298.8|9283.8|9299|9284|9299|9284|9298.8|9283.8|0
1631523950000|2021-09-13 09:05:50|9298.1|9283.1|9299|9284|9299|9284|9298.1|9283.1|0
1631523960000|2021-09-13 09:06:00|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9298.1|9283.1|0
1631523970000|2021-09-13 09:06:10|9298.1|9283.1|9299.6|9284.6|9299.6|9284.6|9298.1|9283.1|0
1631523980000|2021-09-13 09:06:20|9299.9|9284.9|9298.6|9283.6|9301.1|9286.1|9298.6|9283.6|1
1631523990000|2021-09-13 09:06:30|9298.9|9283.9|9299.1|9284.1|9299.1|9284.1|9298.9|9283.9|0
1631524040000|2021-09-13 09:07:20|9299.4|9284.4|9300.1|9285.1|9300.1|9285.1|9299.4|9284.4|0
1631524060000|2021-09-13 09:07:40|||||||||1
1631524130000|2021-09-13 09:08:50|9299.6|9284.6|9296.4|9281.4|9299.6|9284.6|9296.4|9281.4|1
1631524140000|2021-09-13 09:09:00|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|0
1631524180000|2021-09-13 09:09:40|9295.6|9280.6|9294.6|9279.6|9295.6|9280.6|9294.6|9279.6|0
1631524190000|2021-09-13 09:09:50|9293.9|9278.9|9294.1|9279.1|9294.1|9279.1|9293.9|9278.9|0
1631524200000|2021-09-13 09:10:00|9293.4|9278.4|9292.6|9277.6|9293.4|9278.4|9292.6|9277.6|0
1631524210000|2021-09-13 09:10:10|9292.9|9277.9|9293.1|9278.1|9293.1|9278.1|9292.9|9277.9|0
1631524250000|2021-09-13 09:10:50|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|0
1631524410000|2021-09-13 09:13:30|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|2
1631524440000|2021-09-13 09:14:00|9297.1|9282.1|9296.4|9281.4|9297.1|9282.1|9296.4|9281.4|1
1631524450000|2021-09-13 09:14:10|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|0
1631524480000|2021-09-13 09:14:40|9296.7|9281.7|9297.1|9282.1|9297.1|9282.1|9296.6|9281.6|20
1631524490000|2021-09-13 09:14:50|9296.9|9281.9|9297.1|9282.1|9297.1|9282.1|9296.6|9281.6|0
1631524500000|2021-09-13 09:15:00|9296.6|9281.6|9296.6|9281.6|9296.6|9281.6|9296.6|9281.6|0
1631524560000|2021-09-13 09:16:00|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|9296.9|9281.9|0
1631524680000|2021-09-13 09:18:00|9294.1|9279.1|9294.1|9279.1|9294.1|9279.1|9294.1|9279.1|1
1631524710000|2021-09-13 09:18:30|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1631524790000|2021-09-13 09:19:50|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|9293.6|9278.6|0
1631524800000|2021-09-13 09:20:00|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|1
1631524990000|2021-09-13 09:23:10|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|1
1631525040000|2021-09-13 09:24:00|9288.4|9273.4|9287.2|9272.2|9288.5|9273.5|9286.9|9271.9|5
1631525050000|2021-09-13 09:24:10|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|0
1631525060000|2021-09-13 09:24:20|9286.7|9271.7|9287|9272|9287|9272|9286.7|9271.7|0
1631525070000|2021-09-13 09:24:30|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|0
1631525350000|2021-09-13 09:29:10|9287|9272|9287.7|9272.7|9287.7|9272.7|9287|9272|1
1631525400000|2021-09-13 09:30:00|9286.4|9271.4|9287.2|9272.2|9287.2|9272.2|9286.4|9271.4|0
1631525420000|2021-09-13 09:30:20|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631525520000|2021-09-13 09:32:00|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631525530000|2021-09-13 09:32:10|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631525580000|2021-09-13 09:33:00|9290.8|9275.8|9287.7|9272.7|9290.8|9275.8|9287.7|9272.7|2
1631525590000|2021-09-13 09:33:10|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631525600000|2021-09-13 09:33:20|9288.2|9273.2|9288|9273|9288.2|9273.2|9288|9273|0
1631525690000|2021-09-13 09:34:50|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631525750000|2021-09-13 09:35:50|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631525950000|2021-09-13 09:39:10|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|0
1631525960000|2021-09-13 09:39:20|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631525980000|2021-09-13 09:39:40|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631526040000|2021-09-13 09:40:40|9288|9273|9288.2|9273.2|9288.2|9273.2|9288|9273|2
1631526060000|2021-09-13 09:41:00|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631526220000|2021-09-13 09:43:40|9289.1|9274.1|9291|9276|9291.8|9276.8|9289.1|9274.1|12
1631526230000|2021-09-13 09:43:50|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1631526240000|2021-09-13 09:44:00|9288.3|9273.3|9286.2|9271.2|9288.3|9273.3|9286.2|9271.2|7
1631526250000|2021-09-13 09:44:10|9285.9|9270.9|9285.7|9270.7|9285.9|9270.9|9285.7|9270.7|0
1631526270000|2021-09-13 09:44:30|9285.4|9270.4|9285.2|9270.2|9285.4|9270.4|9285.2|9270.2|0
1631526280000|2021-09-13 09:44:40|9284.9|9269.9|9284.2|9269.2|9284.9|9269.9|9284.2|9269.2|2
1631526310000|2021-09-13 09:45:10|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|9283.7|9268.7|3
1631526320000|2021-09-13 09:45:20|9283.5|9268.5|9283.7|9268.7|9283.7|9268.7|9283.5|9268.5|0
1631526340000|2021-09-13 09:45:40|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|0
1631526420000|2021-09-13 09:47:00|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|5
1631526440000|2021-09-13 09:47:20|9284.6|9269.6|9284.3|9269.3|9284.6|9269.6|9284.3|9269.3|0
1631526450000|2021-09-13 09:47:30|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|0
1631526470000|2021-09-13 09:47:50|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|0
1631526520000|2021-09-13 09:48:40|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|0
1631526600000|2021-09-13 09:50:00|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|2
1631526630000|2021-09-13 09:50:30|9282|9267|9282|9267|9282|9267|9282|9267|2
1631526640000|2021-09-13 09:50:40|||||||||2
1631526650000|2021-09-13 09:50:50|9282.2|9267.2|9282.5|9267.5|9282.5|9267.5|9282.2|9267.2|12
1631526670000|2021-09-13 09:51:10|9283|9268|9284.1|9269.1|9284.1|9269.1|9283|9268|5
1631526710000|2021-09-13 09:51:50|9284.6|9269.6|9285.1|9270.1|9285.1|9270.1|9284.6|9269.6|0
1631526800000|2021-09-13 09:53:20|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|0
1631526970000|2021-09-13 09:56:10|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|9284.2|9269.2|0
1631527000000|2021-09-13 09:56:40|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|9284.5|9269.5|2
1631527200000|2021-09-13 10:00:00|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|9284.8|9269.8|0
1631527300000|2021-09-13 10:01:40|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|3
1631527430000|2021-09-13 10:03:50|9283.3|9268.3|9283|9268|9283.9|9268.9|9283|9268|1
1631527440000|2021-09-13 10:04:00|9282.5|9267.5|9283.5|9268.5|9283.5|9268.5|9282.5|9267.5|0
1631527450000|2021-09-13 10:04:10|9283|9268|9284.1|9269.1|9284.1|9269.1|9283|9268|0
1631527460000|2021-09-13 10:04:20|9284|9269|9284.3|9269.3|9284.3|9269.3|9283.3|9268.3|0
1631527470000|2021-09-13 10:04:30|9283.8|9268.8|9284.8|9269.8|9284.8|9269.8|9283.8|9268.8|0
1631527480000|2021-09-13 10:04:40|9284.3|9269.3|9284.8|9269.8|9284.8|9269.8|9284.3|9269.3|0
1631527490000|2021-09-13 10:04:50|9284.5|9269.5|9285.3|9270.3|9285.3|9270.3|9283.8|9268.8|0
1631527500000|2021-09-13 10:05:00|9284.8|9269.8|9282|9267|9284.8|9269.8|9282|9267|25
1631527510000|2021-09-13 10:05:10|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|1
1631527580000|2021-09-13 10:06:20|9282.3|9267.3|9281.8|9266.8|9282.3|9267.3|9281.8|9266.8|1
1631527590000|2021-09-13 10:06:30|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|1
1631527610000|2021-09-13 10:06:50|9279|9264|9275.8|9260.8|9279|9264|9275|9260|2
1631527620000|2021-09-13 10:07:00|9276|9261|9276.8|9261.8|9276.8|9261.8|9276|9261|0
1631527790000|2021-09-13 10:09:50|9277.1|9262.1|9277.5|9262.5|9277.5|9262.5|9277.1|9262.1|0
1631527810000|2021-09-13 10:10:10|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|2
1631527960000|2021-09-13 10:12:40|9277.6|9262.6|9278|9263|9278|9263|9277.6|9262.6|0
1631528050000|2021-09-13 10:14:10|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|5
1631528110000|2021-09-13 10:15:10|9279.5|9264.5|9280|9265|9280|9265|9279.5|9264.5|2
1631528130000|2021-09-13 10:15:30|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|0
1631528150000|2021-09-13 10:15:50|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|0
1631528200000|2021-09-13 10:16:40|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|0
1631528220000|2021-09-13 10:17:00|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|0
1631528270000|2021-09-13 10:17:50|9282.3|9267.3|9281.5|9266.5|9282.3|9267.3|9281.5|9266.5|2
1631528280000|2021-09-13 10:18:00|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|0
1631528340000|2021-09-13 10:19:00|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631528440000|2021-09-13 10:20:40|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631528460000|2021-09-13 10:21:00|9279|9264|9279|9264|9279|9264|9279|9264|0
1631528490000|2021-09-13 10:21:30|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1631528550000|2021-09-13 10:22:30|9279|9264|9279|9264|9279|9264|9279|9264|0
1631528560000|2021-09-13 10:22:40|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631528710000|2021-09-13 10:25:10|9279|9264|9278.8|9263.8|9279|9264|9278.8|9263.8|0
1631528820000|2021-09-13 10:27:00|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1631529310000|2021-09-13 10:35:10|9277.4|9262.4|9274.7|9259.7|9277.4|9262.4|9274.7|9259.7|5
1631529350000|2021-09-13 10:35:50|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|0
1631529410000|2021-09-13 10:36:50|9274|9259|9274|9259|9274|9259|9274|9259|1
1631529500000|2021-09-13 10:38:20|9272.6|9257.6|9271.9|9256.9|9272.6|9257.6|9271.9|9256.9|0
1631529590000|2021-09-13 10:39:50|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631529600000|2021-09-13 10:40:00|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|1
1631529610000|2021-09-13 10:40:10|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631529820000|2021-09-13 10:43:40|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|1
1631529880000|2021-09-13 10:44:40|9266.5|9251.5|9265.9|9250.9|9266.5|9251.5|9265.9|9250.9|1
1631529890000|2021-09-13 10:44:50|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|0
1631529900000|2021-09-13 10:45:00|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|3
1631530070000|2021-09-13 10:47:50|9267.9|9252.9|9267.4|9252.4|9267.9|9252.9|9267.4|9252.4|1
1631530080000|2021-09-13 10:48:00|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1631530140000|2021-09-13 10:49:00|9269|9254|9269.2|9254.2|9269.2|9254.2|9269|9254|7
1631530150000|2021-09-13 10:49:10|9269.7|9254.7|9269.9|9254.9|9269.9|9254.9|9269.7|9254.7|0
1631530240000|2021-09-13 10:50:40|9271.7|9256.7|9271.4|9256.4|9271.7|9256.7|9271.4|9256.4|3
1631530260000|2021-09-13 10:51:00|9270.9|9255.9|9270.4|9255.4|9270.9|9255.9|9270.4|9255.4|0
1631530350000|2021-09-13 10:52:30|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|0
1631530360000|2021-09-13 10:52:40|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1631530390000|2021-09-13 10:53:10|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|1
1631530440000|2021-09-13 10:54:00|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631530500000|2021-09-13 10:55:00|9268.9|9253.9|9269.1|9254.1|9269.1|9254.1|9268.9|9253.9|0
1631530510000|2021-09-13 10:55:10|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|0
1631530690000|2021-09-13 10:58:10|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1631530700000|2021-09-13 10:58:20|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|1
1631530710000|2021-09-13 10:58:30|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1631530810000|2021-09-13 11:00:10|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|9267.6|9252.6|0
1631530830000|2021-09-13 11:00:30|9267|9252|9265|9250|9267|9252|9265|9250|1
1631530850000|2021-09-13 11:00:50|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|0
1631530860000|2021-09-13 11:01:00|9265|9250|9265|9250|9265|9250|9265|9250|1
1631530900000|2021-09-13 11:01:40|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|0
1631530910000|2021-09-13 11:01:50|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|0
1631530930000|2021-09-13 11:02:10|9265.9|9250.9|9265|9250|9266.1|9251.1|9265|9250|2
1631530960000|2021-09-13 11:02:40|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|5
1631530980000|2021-09-13 11:03:00|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631530990000|2021-09-13 11:03:10|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631531000000|2021-09-13 11:03:20|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631531100000|2021-09-13 11:05:00|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631531430000|2021-09-13 11:10:30|9264.5|9249.5|9264.3|9249.3|9264.5|9249.5|9264.3|9249.3|0
1631531490000|2021-09-13 11:11:30|||||||||1
1631531510000|2021-09-13 11:11:50|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|1
1631531520000|2021-09-13 11:12:00|9263.2|9248.2|9263|9248|9263.2|9248.2|9262.7|9247.7|0
1631531560000|2021-09-13 11:12:40|9264.8|9249.8|9264|9249|9264.8|9249.8|9264|9249|1
1631531610000|2021-09-13 11:13:30|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|2
1631531620000|2021-09-13 11:13:40|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631531660000|2021-09-13 11:14:20|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631531780000|2021-09-13 11:16:20|9264.3|9249.3|9265.8|9250.8|9265.8|9250.8|9263.3|9248.3|3
1631531810000|2021-09-13 11:16:50|9266.6|9251.6|9267.3|9252.3|9267.3|9252.3|9266.6|9251.6|0
1631531830000|2021-09-13 11:17:10|9267|9252|9266.8|9251.8|9267.3|9252.3|9266.8|9251.8|0
1631531840000|2021-09-13 11:17:20|9267.3|9252.3|9267.1|9252.1|9267.3|9252.3|9266.8|9251.8|0
1631531850000|2021-09-13 11:17:30|9267.3|9252.3|9267.2|9252.2|9268.3|9253.3|9267.2|9252.2|1
1631531860000|2021-09-13 11:17:40|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631531950000|2021-09-13 11:19:10|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1631532050000|2021-09-13 11:20:50|9267.5|9252.5|9267|9252|9267.5|9252.5|9267|9252|0
1631532060000|2021-09-13 11:21:00|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631532070000|2021-09-13 11:21:10|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1631532080000|2021-09-13 11:21:20|9267|9252|9266.8|9251.8|9267|9252|9266.8|9251.8|0
1631532140000|2021-09-13 11:22:20|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|0
1631532170000|2021-09-13 11:22:50|9268.1|9253.1|9268.3|9253.3|9268.3|9253.3|9268.1|9253.1|0
1631532180000|2021-09-13 11:23:00|9268.9|9253.9|9269.1|9254.1|9269.1|9254.1|9268.9|9253.9|0
1631532200000|2021-09-13 11:23:20|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|9268.8|9253.8|0
1631532260000|2021-09-13 11:24:20|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|9269.1|9254.1|0
1631532320000|2021-09-13 11:25:20|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1631532330000|2021-09-13 11:25:30|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1631532380000|2021-09-13 11:26:20|9270.3|9255.3|9269.8|9254.8|9270.3|9255.3|9269.8|9254.8|0
1631532400000|2021-09-13 11:26:40|9270|9255|9270.3|9255.3|9270.3|9255.3|9270|9255|1
1631532580000|2021-09-13 11:29:40|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|10
1631532600000|2021-09-13 11:30:00|9268.5|9253.5|9268.8|9253.8|9268.8|9253.8|9268.5|9253.5|0
1631532670000|2021-09-13 11:31:10|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.3|9253.3|0
1631532680000|2021-09-13 11:31:20|9268.3|9253.3|9268.8|9253.8|9268.8|9253.8|9268.3|9253.3|0
1631532730000|2021-09-13 11:32:10|9268.5|9253.5|9268.3|9253.3|9268.5|9253.5|9268.3|9253.3|0
1631532810000|2021-09-13 11:33:30|||||||||1
1631532820000|2021-09-13 11:33:40|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|0
1631533000000|2021-09-13 11:36:40|9267.3|9252.3|9267.3|9252.3|9267.5|9252.5|9267.3|9252.3|1
1631533100000|2021-09-13 11:38:20|9268.4|9253.4|9269|9254|9269|9254|9268.4|9253.4|2
1631533110000|2021-09-13 11:38:30|9268.8|9253.8|9269.3|9254.3|9269.3|9254.3|9268.8|9253.8|0
1631533170000|2021-09-13 11:39:30|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1631533180000|2021-09-13 11:39:40|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1631533220000|2021-09-13 11:40:20|9270.1|9255.1|9271.3|9256.3|9271.6|9256.6|9270.1|9255.1|1
1631533290000|2021-09-13 11:41:30|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631533340000|2021-09-13 11:42:20|9272.4|9257.4|9273.3|9258.3|9273.3|9258.3|9272.4|9257.4|0
1631533350000|2021-09-13 11:42:30|9273.6|9258.6|9273.8|9258.8|9273.8|9258.8|9273.6|9258.6|0
1631533360000|2021-09-13 11:42:40|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|1
1631533380000|2021-09-13 11:43:00|9275.1|9260.1|9275.3|9260.3|9275.3|9260.3|9275.1|9260.1|0
1631533430000|2021-09-13 11:43:50|9275.6|9260.6|9275.8|9260.8|9275.8|9260.8|9275.6|9260.6|0
1631533480000|2021-09-13 11:44:40|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|0
1631533490000|2021-09-13 11:44:50|9275|9260|9274.8|9259.8|9275|9260|9274.8|9259.8|0
1631533510000|2021-09-13 11:45:10|||||||||2
1631533530000|2021-09-13 11:45:30|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|11
1631533540000|2021-09-13 11:45:40|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|14
1631533550000|2021-09-13 11:45:50|||||||||2
1631533560000|2021-09-13 11:46:00|9273.1|9258.1|9272.9|9257.9|9273.4|9258.4|9272.9|9257.9|1
1631533570000|2021-09-13 11:46:10|9273.2|9258.2|9273.4|9258.4|9273.4|9258.4|9272.9|9257.9|2
1631533580000|2021-09-13 11:46:20|9276.4|9261.4|9276.9|9261.9|9276.9|9261.9|9276.4|9261.4|12
1631533600000|2021-09-13 11:46:40|9278.5|9263.5|9278.7|9263.7|9278.7|9263.7|9278.5|9263.5|27
1631533620000|2021-09-13 11:47:00|9279|9264|9279|9264|9279|9264|9279|9264|0
1631533650000|2021-09-13 11:47:30|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|0
1631533660000|2021-09-13 11:47:40|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|5
1631533670000|2021-09-13 11:47:50|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|17
1631533680000|2021-09-13 11:48:00|||||||||2
1631533690000|2021-09-13 11:48:10|9279.8|9264.8|9279.8|9264.8|9280.1|9265.1|9279.8|9264.8|0
1631533700000|2021-09-13 11:48:20|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|0
1631533740000|2021-09-13 11:49:00|||||||||1
1631533760000|2021-09-13 11:49:20|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|1
1631533770000|2021-09-13 11:49:30|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|9280.3|9265.3|0
1631533800000|2021-09-13 11:50:00|9280.6|9265.6|9280.3|9265.3|9280.6|9265.6|9280.3|9265.3|2
1631533870000|2021-09-13 11:51:10|9281.6|9266.6|9281.8|9266.8|9281.8|9266.8|9281.6|9266.6|8
1631533880000|2021-09-13 11:51:20|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|7
1631533930000|2021-09-13 11:52:10|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|0
1631533980000|2021-09-13 11:53:00|9280.2|9265.2|9279.5|9264.5|9280.8|9265.8|9279.5|9264.5|26
1631533990000|2021-09-13 11:53:10|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|0
1631534010000|2021-09-13 11:53:30|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|1
1631534060000|2021-09-13 11:54:20|9274.1|9259.1|9275|9260|9275|9260|9274.1|9259.1|20
1631534070000|2021-09-13 11:54:30|9274.7|9259.7|9274.5|9259.5|9274.7|9259.7|9274.5|9259.5|0
1631534100000|2021-09-13 11:55:00|9275|9260|9275|9260|9275|9260|9274.7|9259.7|0
1631534150000|2021-09-13 11:55:50|||||||||1
1631534160000|2021-09-13 11:56:00|9275.2|9260.2|9275.2|9260.2|9275.5|9260.5|9275.2|9260.2|0
1631534210000|2021-09-13 11:56:50|||||||||1
1631534240000|2021-09-13 11:57:20|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631534270000|2021-09-13 11:57:50|||||||||1
1631534280000|2021-09-13 11:58:00|9276.1|9261.1|9277.5|9262.5|9277.5|9262.5|9276.1|9261.1|2
1631534310000|2021-09-13 11:58:30|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631534320000|2021-09-13 11:58:40|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1631534330000|2021-09-13 11:58:50|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|1
1631534380000|2021-09-13 11:59:40|9275.3|9260.3|9274.8|9259.8|9275.3|9260.3|9274.8|9259.8|2
1631534390000|2021-09-13 11:59:50|||||||||1
1631534400000|2021-09-13 12:00:00|9274.2|9259.2|9268.8|9253.8|9274.2|9259.2|9267.5|9252.5|25
1631534410000|2021-09-13 12:00:10|9265.3|9250.3|9266.3|9251.3|9266.3|9251.3|9265.3|9250.3|12
1631534420000|2021-09-13 12:00:20|9265.5|9250.5|9266.8|9251.8|9266.8|9251.8|9265.5|9250.5|2
1631534430000|2021-09-13 12:00:30|9266.6|9251.6|9265|9250|9266.8|9251.8|9265|9250|5
1631534440000|2021-09-13 12:00:40|9265.6|9250.6|9264|9249|9265.8|9250.8|9263.7|9248.7|4
1631534450000|2021-09-13 12:00:50|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1631534460000|2021-09-13 12:01:00|9263.5|9248.5|9263.3|9248.3|9264|9249|9261.3|9246.3|10
1631534470000|2021-09-13 12:01:10|9262.8|9247.8|9263.8|9248.8|9263.8|9248.8|9262.8|9247.8|1
1631534480000|2021-09-13 12:01:20|9263.3|9248.3|9263.6|9248.6|9263.6|9248.6|9263.1|9248.1|1
1631534490000|2021-09-13 12:01:30|9263.3|9248.3|9263.6|9248.6|9263.6|9248.6|9263.1|9248.1|1
1631534500000|2021-09-13 12:01:40|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|1
1631534510000|2021-09-13 12:01:50|9263.3|9248.3|9265.1|9250.1|9265.1|9250.1|9263.3|9248.3|1
1631534520000|2021-09-13 12:02:00|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|3
1631534530000|2021-09-13 12:02:10|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1631534560000|2021-09-13 12:02:40|9264|9249|9263.5|9248.5|9264|9249|9263.5|9248.5|0
1631534570000|2021-09-13 12:02:50|9263.3|9248.3|9263.7|9248.7|9263.7|9248.7|9263.3|9248.3|2
1631534580000|2021-09-13 12:03:00|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|0
1631534610000|2021-09-13 12:03:30|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1631534630000|2021-09-13 12:03:50|||||||||1
1631534650000|2021-09-13 12:04:10|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|12
1631534670000|2021-09-13 12:04:30|||||||||5
1631534690000|2021-09-13 12:04:50|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|2
1631534700000|2021-09-13 12:05:00|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|9258|9243|2
1631534710000|2021-09-13 12:05:10|||||||||1
1631534720000|2021-09-13 12:05:20|9261.1|9246.1|9258.8|9243.8|9261.1|9246.1|9258.8|9243.8|19
1631534780000|2021-09-13 12:06:20|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|0
1631534790000|2021-09-13 12:06:30|9253.2|9238.2|9251.8|9236.8|9253.2|9238.2|9251.8|9236.8|70
1631534800000|2021-09-13 12:06:40|9251.5|9236.5|9256.3|9241.3|9256.3|9241.3|9251.5|9236.5|4
1631534820000|2021-09-13 12:07:00|9257.4|9242.4|9259.3|9244.3|9259.3|9244.3|9257.4|9242.4|2
1631534840000|2021-09-13 12:07:20|9258.8|9243.8|9260.1|9245.1|9260.1|9245.1|9258.8|9243.8|0
1631534850000|2021-09-13 12:07:30|9260.3|9245.3|9261.3|9246.3|9261.3|9246.3|9260.3|9245.3|1
1631534860000|2021-09-13 12:07:40|9261.6|9246.6|9263.9|9248.9|9263.9|9248.9|9261.6|9246.6|15
1631534870000|2021-09-13 12:07:50|9264.4|9249.4|9261.6|9246.6|9264.9|9249.9|9261.6|9246.6|7
1631534880000|2021-09-13 12:08:00|9261.3|9246.3|9262.6|9247.6|9262.6|9247.6|9261.3|9246.3|5
1631534890000|2021-09-13 12:08:10|9263.4|9248.4|9263.9|9248.9|9263.9|9248.9|9263.1|9248.1|1
1631534900000|2021-09-13 12:08:20|9264.2|9249.2|9264.2|9249.2|9265.4|9250.4|9261.6|9246.6|16
1631534910000|2021-09-13 12:08:30|9263.7|9248.7|9265.2|9250.2|9265.2|9250.2|9263.7|9248.7|22
1631534920000|2021-09-13 12:08:40|9263.5|9248.5|9263.2|9248.2|9263.5|9248.5|9263.2|9248.2|1
1631534930000|2021-09-13 12:08:50|9263.7|9248.7|9264.9|9249.9|9264.9|9249.9|9263.7|9248.7|2
1631534940000|2021-09-13 12:09:00|9265.4|9250.4|9265.7|9250.7|9265.9|9250.9|9265.4|9250.4|0
1631534950000|2021-09-13 12:09:10|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|1
1631534960000|2021-09-13 12:09:20|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|0
1631534970000|2021-09-13 12:09:30|9266.7|9251.7|9266.9|9251.9|9266.9|9251.9|9266.7|9251.7|6
1631534980000|2021-09-13 12:09:40|9267.9|9252.9|9269.9|9254.9|9269.9|9254.9|9267.9|9252.9|14
1631534990000|2021-09-13 12:09:50|9270.2|9255.2|9269.2|9254.2|9270.2|9255.2|9269.2|9254.2|1
1631535010000|2021-09-13 12:10:10|9269.4|9254.4|9262.9|9247.9|9269.7|9254.7|9262.9|9247.9|2
1631535020000|2021-09-13 12:10:20|9262.4|9247.4|9267.9|9252.9|9267.9|9252.9|9262.4|9247.4|1
1631535030000|2021-09-13 12:10:30|9266.2|9251.2|9268.9|9253.9|9268.9|9253.9|9266.2|9251.2|6
1631535040000|2021-09-13 12:10:40|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1631535050000|2021-09-13 12:10:50|9278.4|9263.4|9278.2|9263.2|9278.4|9263.4|9277.7|9262.7|6
1631535060000|2021-09-13 12:11:00|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.2|9262.2|1
1631535070000|2021-09-13 12:11:10|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1631535080000|2021-09-13 12:11:20|9278.3|9263.3|9278.9|9263.9|9278.9|9263.9|9278.3|9263.3|5
1631535090000|2021-09-13 12:11:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1631535100000|2021-09-13 12:11:40|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|2
1631535130000|2021-09-13 12:12:10|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1631535140000|2021-09-13 12:12:20|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|0
1631535150000|2021-09-13 12:12:30|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|9281.6|9266.6|1
1631535160000|2021-09-13 12:12:40|9277.9|9262.9|9277.6|9262.6|9277.9|9262.9|9277.1|9262.1|8
1631535170000|2021-09-13 12:12:50|9278.4|9263.4|9279.1|9264.1|9279.1|9264.1|9278.4|9263.4|2
1631535230000|2021-09-13 12:13:50|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|1
1631535240000|2021-09-13 12:14:00|9280.6|9265.6|9280.4|9265.4|9280.6|9265.6|9280.3|9265.3|3
1631535250000|2021-09-13 12:14:10|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|0
1631535260000|2021-09-13 12:14:20|9280.9|9265.9|9282.4|9267.4|9282.4|9267.4|9280.9|9265.9|3
1631535270000|2021-09-13 12:14:30|||||||||2
1631535300000|2021-09-13 12:15:00|9282.7|9267.7|9282.3|9267.3|9282.9|9267.9|9282.3|9267.3|2
1631535310000|2021-09-13 12:15:10|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|9282.1|9267.1|0
1631535330000|2021-09-13 12:15:30|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|9282.4|9267.4|3
1631535340000|2021-09-13 12:15:40|9282.7|9267.7|9282.9|9267.9|9282.9|9267.9|9282.7|9267.7|0
1631535360000|2021-09-13 12:16:00|9283.4|9268.4|9282.9|9267.9|9283.4|9268.4|9282.9|9267.9|1
1631535370000|2021-09-13 12:16:10|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|3
1631535380000|2021-09-13 12:16:20|9281.2|9266.2|9278.6|9263.6|9281.2|9266.2|9278.6|9263.6|5
1631535390000|2021-09-13 12:16:30|9278.9|9263.9|9280.9|9265.9|9280.9|9265.9|9278.9|9263.9|1
1631535410000|2021-09-13 12:16:50|9281.4|9266.4|9283.2|9268.2|9283.2|9268.2|9281.4|9266.4|25
1631535420000|2021-09-13 12:17:00|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|6
1631535430000|2021-09-13 12:17:10|9282.9|9267.9|9284.5|9269.5|9284.5|9269.5|9282.9|9267.9|39
1631535440000|2021-09-13 12:17:20|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|12
1631535450000|2021-09-13 12:17:30|9283|9268|9283|9268|9283|9268|9283|9268|1
1631535460000|2021-09-13 12:17:40|9281.5|9266.5|9275|9260|9281.5|9266.5|9275|9260|6
1631535470000|2021-09-13 12:17:50|9275.9|9260.9|9276.5|9261.5|9276.5|9261.5|9275.9|9260.9|0
1631535480000|2021-09-13 12:18:00|9276.8|9261.8|9276.3|9261.3|9276.8|9261.8|9276.3|9261.3|0
1631535500000|2021-09-13 12:18:20|9276.8|9261.8|9277.3|9262.3|9277.3|9262.3|9276.8|9261.8|0
1631535510000|2021-09-13 12:18:30|9277.5|9262.5|9279.3|9264.3|9279.3|9264.3|9277.5|9262.5|2
1631535520000|2021-09-13 12:18:40|9279.8|9264.8|9280.3|9265.3|9280.3|9265.3|9279.8|9264.8|0
1631535530000|2021-09-13 12:18:50|9281.3|9266.3|9281.8|9266.8|9281.8|9266.8|9281.3|9266.3|0
1631535540000|2021-09-13 12:19:00|9282.3|9267.3|9282.3|9267.3|9284|9269|9282.3|9267.3|4
1631535570000|2021-09-13 12:19:30|9282.5|9267.5|9282.8|9267.8|9282.8|9267.8|9282.5|9267.5|0
1631535580000|2021-09-13 12:19:40|9281.6|9266.6|9281.2|9266.2|9281.6|9266.6|9280.3|9265.3|3
1631535590000|2021-09-13 12:19:50|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|0
1631535630000|2021-09-13 12:20:30|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1631535640000|2021-09-13 12:20:40|||||||||1
1631535650000|2021-09-13 12:20:50|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|6
1631535690000|2021-09-13 12:21:30|9283|9268|9283|9268|9283|9268|9283|9268|3
1631535700000|2021-09-13 12:21:40|9284|9269|9282.5|9267.5|9284.5|9269.5|9282.2|9267.2|2
1631535710000|2021-09-13 12:21:50|9282.2|9267.2|9282.5|9267.5|9282.5|9267.5|9282.2|9267.2|0
1631535750000|2021-09-13 12:22:30|9283.5|9268.5|9284|9269|9284|9269|9283.5|9268.5|0
1631535780000|2021-09-13 12:23:00|9283.1|9268.1|9279.9|9264.9|9283.1|9268.1|9279.4|9264.4|1
1631535790000|2021-09-13 12:23:10|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9280.9|9265.9|2
1631535810000|2021-09-13 12:23:30|9281.7|9266.7|9282.1|9267.1|9282.7|9267.7|9281.7|9266.7|2
1631535820000|2021-09-13 12:23:40|9281.4|9266.4|9281.7|9266.7|9281.7|9266.7|9281.4|9266.4|1
1631535840000|2021-09-13 12:24:00|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|9281.9|9266.9|0
1631535870000|2021-09-13 12:24:30|9284|9269|9282.5|9267.5|9284.5|9269.5|9282.5|9267.5|8
1631535930000|2021-09-13 12:25:30|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.2|9268.2|3
1631535950000|2021-09-13 12:25:50|||||||||1
1631535980000|2021-09-13 12:26:20|9283|9268|9283|9268|9283|9268|9283|9268|6
1631535990000|2021-09-13 12:26:30|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|5
1631536000000|2021-09-13 12:26:40|9282|9267|9282|9267|9282|9267|9282|9267|4
1631536010000|2021-09-13 12:26:50|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|0
1631536040000|2021-09-13 12:27:20|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|1
1631536050000|2021-09-13 12:27:30|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|9281.8|9266.8|2
1631536070000|2021-09-13 12:27:50|9282|9267|9283|9268|9283|9268|9282|9267|1
1631536080000|2021-09-13 12:28:00|9283.3|9268.3|9283.5|9268.5|9283.5|9268.5|9283.3|9268.3|0
1631536100000|2021-09-13 12:28:20|9283.8|9268.8|9283.5|9268.5|9284|9269|9283.5|9268.5|2
1631536110000|2021-09-13 12:28:30|9282|9267|9282.8|9267.8|9283|9268|9282|9267|4
1631536150000|2021-09-13 12:29:10|9281.2|9266.2|9279.3|9264.3|9281.2|9266.2|9278.5|9263.5|4
1631536170000|2021-09-13 12:29:30|9281.3|9266.3|9282.5|9267.5|9282.5|9267.5|9281.3|9266.3|1
1631536190000|2021-09-13 12:29:50|9282.8|9267.8|9283|9268|9283|9268|9282.8|9267.8|0
1631536210000|2021-09-13 12:30:10|9283.3|9268.3|9282.8|9267.8|9283.3|9268.3|9282.1|9267.1|9
1631536220000|2021-09-13 12:30:20|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|1
1631536230000|2021-09-13 12:30:30|9283.5|9268.5|9283.5|9268.5|9284|9269|9283.5|9268.5|2
1631536240000|2021-09-13 12:30:40|9283.8|9268.8|9284|9269|9284|9269|9283.8|9268.8|12
1631536250000|2021-09-13 12:30:50|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|1
1631536290000|2021-09-13 12:31:30|9283.8|9268.8|9284.3|9269.3|9284.3|9269.3|9283.8|9268.8|0
1631536300000|2021-09-13 12:31:40|9284|9269|9283.8|9268.8|9284|9269|9283.5|9268.5|7
1631536350000|2021-09-13 12:32:30|9284|9269|9283.8|9268.8|9284.3|9269.3|9283.8|9268.8|2
1631536360000|2021-09-13 12:32:40|||||||||3
1631536380000|2021-09-13 12:33:00|9284.3|9269.3|9283.8|9268.8|9284.3|9269.3|9283.8|9268.8|2
1631536390000|2021-09-13 12:33:10|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|0
1631536420000|2021-09-13 12:33:40|9282.3|9267.3|9283.3|9268.3|9283.3|9268.3|9282.3|9267.3|7
1631536440000|2021-09-13 12:34:00|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|0
1631536450000|2021-09-13 12:34:10|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|3
1631536490000|2021-09-13 12:34:50|||||||||1
1631536500000|2021-09-13 12:35:00|9283.4|9268.4|9283.8|9268.8|9283.8|9268.8|9283.3|9268.3|9
1631536510000|2021-09-13 12:35:10|9283.3|9268.3|9282.8|9267.8|9283.3|9268.3|9282.2|9267.2|4
1631536520000|2021-09-13 12:35:20|9283.3|9268.3|9282.8|9267.8|9283.8|9268.8|9282.8|9267.8|3
1631536530000|2021-09-13 12:35:30|9283.8|9268.8|9284.3|9269.3|9284.3|9269.3|9283.8|9268.8|1
1631536540000|2021-09-13 12:35:40|9283.6|9268.6|9282.3|9267.3|9283.6|9268.6|9282.3|9267.3|2
1631536550000|2021-09-13 12:35:50|9282.5|9267.5|9283.3|9268.3|9283.3|9268.3|9282.5|9267.5|0
1631536570000|2021-09-13 12:36:10|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|9283.8|9268.8|0
1631536580000|2021-09-13 12:36:20|||||||||2
1631536590000|2021-09-13 12:36:30|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|0
1631536610000|2021-09-13 12:36:50|9285|9270|9285.1|9270.1|9285.6|9270.6|9285|9270|17
1631536620000|2021-09-13 12:37:00|9284.8|9269.8|9282.5|9267.5|9284.8|9269.8|9282.5|9267.5|3
1631536630000|2021-09-13 12:37:10|9283.1|9268.1|9283.9|9268.9|9283.9|9268.9|9283.1|9268.1|0
1631536640000|2021-09-13 12:37:20|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|1
1631536650000|2021-09-13 12:37:30|9284.6|9269.6|9285.1|9270.1|9285.1|9270.1|9284.6|9269.6|0
1631536660000|2021-09-13 12:37:40|9286|9271|9286|9271|9286|9271|9286|9271|2
1631536670000|2021-09-13 12:37:50|9285.8|9270.8|9286.3|9271.3|9286.3|9271.3|9285.8|9270.8|1
1631536680000|2021-09-13 12:38:00|9286.2|9271.2|9284.5|9269.5|9286.2|9271.2|9284|9269|4
1631536710000|2021-09-13 12:38:30|9285|9270|9285|9270|9285|9270|9285|9270|0
1631536720000|2021-09-13 12:38:40|||||||||3
1631536730000|2021-09-13 12:38:50|9285.2|9270.2|9285.5|9270.5|9285.5|9270.5|9285.2|9270.2|1
1631536750000|2021-09-13 12:39:10|||||||||1
1631536770000|2021-09-13 12:39:30|||||||||1
1631536780000|2021-09-13 12:39:40|9284.5|9269.5|9285|9270|9285|9270|9284.5|9269.5|6
1631536790000|2021-09-13 12:39:50|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|1
1631536800000|2021-09-13 12:40:00|9285|9270|9284.7|9269.7|9285.5|9270.5|9284.7|9269.7|1
1631536810000|2021-09-13 12:40:10|||||||||1
1631536820000|2021-09-13 12:40:20|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|4
1631536830000|2021-09-13 12:40:30|9282.5|9267.5|9283|9268|9284.5|9269.5|9282.5|9267.5|1
1631536850000|2021-09-13 12:40:50|9284|9269|9284|9269|9284|9269|9284|9269|2
1631536870000|2021-09-13 12:41:10|9283.5|9268.5|9283|9268|9283.5|9268.5|9283|9268|0
1631536880000|2021-09-13 12:41:20|9282.7|9267.7|9283|9268|9283|9268|9282.7|9267.7|1
1631536890000|2021-09-13 12:41:30|9283.3|9268.3|9284.5|9269.5|9285.1|9270.1|9283.3|9268.3|3
1631536900000|2021-09-13 12:41:40|9285|9270|9284.5|9269.5|9285|9270|9284.5|9269.5|4
1631536940000|2021-09-13 12:42:20|9284.7|9269.7|9285|9270|9285|9270|9284.7|9269.7|1
1631536950000|2021-09-13 12:42:30|9285.5|9270.5|9286|9271|9286|9271|9285.5|9270.5|1
1631536970000|2021-09-13 12:42:50|9285.6|9270.6|9284.4|9269.4|9285.6|9270.6|9283.2|9268.2|4
1631536980000|2021-09-13 12:43:00|9285|9270|9285|9270|9285|9270|9285|9270|0
1631537010000|2021-09-13 12:43:30|9285.5|9270.5|9285|9270|9285.5|9270.5|9285|9270|2
1631537030000|2021-09-13 12:43:50|||||||||1
1631537070000|2021-09-13 12:44:30|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|0
1631537080000|2021-09-13 12:44:40|||||||||4
1631537090000|2021-09-13 12:44:50|9285.2|9270.2|9283.5|9268.5|9285.2|9270.2|9283.5|9268.5|6
1631537100000|2021-09-13 12:45:00|9284|9269|9284.5|9269.5|9284.5|9269.5|9284|9269|0
1631537120000|2021-09-13 12:45:20|9285.1|9270.1|9285.5|9270.5|9285.5|9270.5|9285.1|9270.1|0
1631537130000|2021-09-13 12:45:30|9286|9271|9286|9271|9286|9271|9286|9271|1
1631537140000|2021-09-13 12:45:40|9284.5|9269.5|9285|9270|9285|9270|9284.5|9269.5|4
1631537180000|2021-09-13 12:46:20|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|0
1631537190000|2021-09-13 12:46:30|||||||||1
1631537210000|2021-09-13 12:46:50|||||||||1
1631537240000|2021-09-13 12:47:20|||||||||1
1631537250000|2021-09-13 12:47:30|9286|9271|9285.5|9270.5|9286|9271|9285.5|9270.5|1
1631537260000|2021-09-13 12:47:40|9284.7|9269.7|9284|9269|9284.7|9269.7|9284|9269|0
1631537270000|2021-09-13 12:47:50|9284.5|9269.5|9285|9270|9285|9270|9284.5|9269.5|0
1631537280000|2021-09-13 12:48:00|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|0
1631537290000|2021-09-13 12:48:10|9285.2|9270.2|9286|9271|9286|9271|9285.2|9270.2|6
1631537300000|2021-09-13 12:48:20|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|5
1631537310000|2021-09-13 12:48:30|9286|9271|9286|9271|9286|9271|9286|9271|1
1631537320000|2021-09-13 12:48:40|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|2
1631537350000|2021-09-13 12:49:10|9286|9271|9286|9271|9286|9271|9286|9271|0
1631537370000|2021-09-13 12:49:30|||||||||2
1631537380000|2021-09-13 12:49:40|||||||||3
1631537400000|2021-09-13 12:50:00|||||||||1
1631537410000|2021-09-13 12:50:10|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|9285.5|9270.5|5
1631537420000|2021-09-13 12:50:20|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|3
1631537430000|2021-09-13 12:50:30|9286|9271|9287.1|9272.1|9287.1|9272.1|9286|9271|34
1631537440000|2021-09-13 12:50:40|9287.6|9272.6|9287.1|9272.1|9287.6|9272.6|9287.1|9272.1|28
1631537460000|2021-09-13 12:51:00|9287.6|9272.6|9287.1|9272.1|9287.6|9272.6|9286.8|9271.8|4
1631537470000|2021-09-13 12:51:10|9286.5|9271.5|9284.5|9269.5|9286.5|9271.5|9284|9269|9
1631537490000|2021-09-13 12:51:30|9285.1|9270.1|9285.8|9270.8|9285.8|9270.8|9285.1|9270.1|0
1631537510000|2021-09-13 12:51:50|||||||||2
1631537530000|2021-09-13 12:52:10|9286|9271|9286|9271|9286|9271|9286|9271|0
1631537570000|2021-09-13 12:52:50|||||||||1
1631537580000|2021-09-13 12:53:00|9286.5|9271.5|9286|9271|9286.5|9271.5|9286|9271|1
1631537630000|2021-09-13 12:53:50|9284.4|9269.4|9284.2|9269.2|9284.4|9269.4|9284.2|9269.2|1
1631537660000|2021-09-13 12:54:20|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|8
1631537690000|2021-09-13 12:54:50|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|0
1631537710000|2021-09-13 12:55:10|9283.2|9268.2|9284.2|9269.2|9284.2|9269.2|9283.2|9268.2|1
1631537750000|2021-09-13 12:55:50|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|9283.9|9268.9|1
1631537760000|2021-09-13 12:56:00|9283.7|9268.7|9279.4|9264.4|9284.2|9269.2|9279.4|9264.4|13
1631537770000|2021-09-13 12:56:10|9279.2|9264.2|9279.7|9264.7|9279.7|9264.7|9279.2|9264.2|0
1631537790000|2021-09-13 12:56:30|9280.2|9265.2|9281.2|9266.2|9281.2|9266.2|9280.2|9265.2|0
1631537810000|2021-09-13 12:56:50|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|1
1631537820000|2021-09-13 12:57:00|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|5
1631537860000|2021-09-13 12:57:40|9281.7|9266.7|9282|9267|9282|9267|9281.7|9266.7|0
1631537870000|2021-09-13 12:57:50|9282.4|9267.4|9281.5|9266.5|9283|9268|9281.5|9266.5|3
1631537880000|2021-09-13 12:58:00|9279.5|9264.5|9281.5|9266.5|9281.5|9266.5|9279.5|9264.5|1
1631537890000|2021-09-13 12:58:10|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|9281.7|9266.7|0
1631537900000|2021-09-13 12:58:20|9282.2|9267.2|9281.7|9266.7|9282.2|9267.2|9281.7|9266.7|0
1631537920000|2021-09-13 12:58:40|9282.7|9267.7|9280.8|9265.8|9282.7|9267.7|9280.8|9265.8|8
1631537930000|2021-09-13 12:58:50|9278.9|9263.9|9279.2|9264.2|9279.7|9264.7|9278.7|9263.7|0
1631537980000|2021-09-13 12:59:40|||||||||1
1631538000000|2021-09-13 13:00:00|9279.4|9264.4|9279.5|9264.5|9279.5|9264.5|9279.4|9264.4|0
1631538010000|2021-09-13 13:00:10|9279|9264|9276.9|9261.9|9279.2|9264.2|9276.9|9261.9|11
1631538020000|2021-09-13 13:00:20|9277.1|9262.1|9277.4|9262.4|9277.4|9262.4|9277.1|9262.1|0
1631538030000|2021-09-13 13:00:30|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631538060000|2021-09-13 13:01:00|9277.1|9262.1|9277.4|9262.4|9277.4|9262.4|9277.1|9262.1|0
1631538070000|2021-09-13 13:01:10|9277.1|9262.1|9268.4|9253.4|9277.1|9262.1|9268.4|9253.4|8
1631538080000|2021-09-13 13:01:20|9269|9254|9270.4|9255.4|9270.4|9255.4|9269|9254|0
1631538090000|2021-09-13 13:01:30|9272.2|9257.2|9272.5|9257.5|9272.5|9257.5|9272.2|9257.2|0
1631538100000|2021-09-13 13:01:40|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|9269.9|9254.9|6
1631538120000|2021-09-13 13:02:00|9270.4|9255.4|9270.4|9255.4|9270.4|9255.4|9270.4|9255.4|0
1631538140000|2021-09-13 13:02:20|9270.9|9255.9|9271.1|9256.1|9272|9257|9270.9|9255.9|7
1631538150000|2021-09-13 13:02:30|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631538180000|2021-09-13 13:03:00|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|9271.2|9256.2|0
1631538190000|2021-09-13 13:03:10|9271.5|9256.5|9271.9|9256.9|9271.9|9256.9|9271.5|9256.5|0
1631538200000|2021-09-13 13:03:20|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1631538210000|2021-09-13 13:03:30|9273|9258|9271.6|9256.6|9273.5|9258.5|9271.6|9256.6|14
1631538220000|2021-09-13 13:03:40|9271.9|9256.9|9272.7|9257.7|9272.7|9257.7|9271.9|9256.9|1
1631538230000|2021-09-13 13:03:50|9275.5|9260.5|9276.1|9261.1|9277.7|9262.7|9275.5|9260.5|10
1631538240000|2021-09-13 13:04:00|9276.4|9261.4|9274.7|9259.7|9276.9|9261.9|9274.7|9259.7|6
1631538250000|2021-09-13 13:04:10|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|0
1631538270000|2021-09-13 13:04:30|9273.6|9258.6|9270.8|9255.8|9273.6|9258.6|9270.8|9255.8|10
1631538280000|2021-09-13 13:04:40|9271|9256|9271.8|9256.8|9271.8|9256.8|9271|9256|0
1631538290000|2021-09-13 13:04:50|9271.3|9256.3|9271.5|9256.5|9271.8|9256.8|9271.3|9256.3|0
1631538300000|2021-09-13 13:05:00|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|0
1631538320000|2021-09-13 13:05:20|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|0
1631538330000|2021-09-13 13:05:30|9271.3|9256.3|9271.5|9256.5|9271.5|9256.5|9271|9256|2
1631538350000|2021-09-13 13:05:50|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|0
1631538360000|2021-09-13 13:06:00|9272|9257|9272|9257|9272|9257|9272|9257|0
1631538370000|2021-09-13 13:06:10|9271.8|9256.8|9270.3|9255.3|9271.8|9256.8|9270.3|9255.3|3
1631538380000|2021-09-13 13:06:20|9270.8|9255.8|9270.5|9255.5|9270.8|9255.8|9270.3|9255.3|0
1631538390000|2021-09-13 13:06:30|9270.8|9255.8|9270.8|9255.8|9270.8|9255.8|9270.3|9255.3|0
1631538400000|2021-09-13 13:06:40|9270.5|9255.5|9264.8|9249.8|9270.5|9255.5|9264.8|9249.8|13
1631538410000|2021-09-13 13:06:50|9265.9|9250.9|9266.8|9251.8|9267.3|9252.3|9265.9|9250.9|1
1631538430000|2021-09-13 13:07:10|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|0
1631538440000|2021-09-13 13:07:20|9268.1|9253.1|9268.1|9253.1|9268.3|9253.3|9268|9253|0
1631538450000|2021-09-13 13:07:30|9268.3|9253.3|9267.8|9252.8|9268.3|9253.3|9267.8|9252.8|0
1631538460000|2021-09-13 13:07:40|9266.8|9251.8|9267.8|9252.8|9267.8|9252.8|9266.8|9251.8|1
1631538490000|2021-09-13 13:08:10|9268.1|9253.1|9268.6|9253.6|9268.6|9253.6|9267.8|9252.8|0
1631538510000|2021-09-13 13:08:30|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|0
1631538520000|2021-09-13 13:08:40|||||||||1
1631538530000|2021-09-13 13:08:50|9268.2|9253.2|9263.5|9248.5|9268.2|9253.2|9263.5|9248.5|7
1631538540000|2021-09-13 13:09:00|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|0
1631538550000|2021-09-13 13:09:10|9264|9249|9264|9249|9264|9249|9264|9249|0
1631538570000|2021-09-13 13:09:30|9264.9|9249.9|9265.3|9250.3|9265.3|9250.3|9264.9|9249.9|0
1631538580000|2021-09-13 13:09:40|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1631538600000|2021-09-13 13:10:00|9264.8|9249.8|9267.8|9252.8|9267.8|9252.8|9264.8|9249.8|1
1631538610000|2021-09-13 13:10:10|9268.1|9253.1|9269.3|9254.3|9269.3|9254.3|9268.1|9253.1|3
1631538620000|2021-09-13 13:10:20|9268.8|9253.8|9264.5|9249.5|9268.8|9253.8|9264.5|9249.5|3
1631538630000|2021-09-13 13:10:30|9264.3|9249.3|9264.8|9249.8|9264.8|9249.8|9264.3|9249.3|0
1631538660000|2021-09-13 13:11:00|9264.5|9249.5|9265.8|9250.8|9265.8|9250.8|9264.3|9249.3|0
1631538670000|2021-09-13 13:11:10|9266.1|9251.1|9264|9249|9266.1|9251.1|9263|9248|9
1631538680000|2021-09-13 13:11:20|9264.9|9249.9|9265.3|9250.3|9265.3|9250.3|9264.9|9249.9|0
1631538690000|2021-09-13 13:11:30|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1631538700000|2021-09-13 13:11:40|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|9265.3|9250.3|1
1631538720000|2021-09-13 13:12:00|9264.2|9249.2|9263.5|9248.5|9264.2|9249.2|9263.5|9248.5|3
1631538730000|2021-09-13 13:12:10|9265.3|9250.3|9264.8|9249.8|9265.3|9250.3|9264.8|9249.8|5
1631538740000|2021-09-13 13:12:20|9263.3|9248.3|9263.5|9248.5|9263.5|9248.5|9263.3|9248.3|7
1631538750000|2021-09-13 13:12:30|9263.8|9248.8|9264.3|9249.3|9264.3|9249.3|9263.5|9248.5|11
1631538760000|2021-09-13 13:12:40|9264|9249|9263.5|9248.5|9264.5|9249.5|9262.7|9247.7|27
1631538770000|2021-09-13 13:12:50|9263.8|9248.8|9264|9249|9264|9249|9263.8|9248.8|1
1631538780000|2021-09-13 13:13:00|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1631538790000|2021-09-13 13:13:10|9264.5|9249.5|9263.7|9248.7|9264.5|9249.5|9263.7|9248.7|0
1631538800000|2021-09-13 13:13:20|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9262.5|9247.5|4
1631538810000|2021-09-13 13:13:30|9264|9249|9264.5|9249.5|9264.5|9249.5|9264|9249|0
1631538820000|2021-09-13 13:13:40|||||||||2
1631538830000|2021-09-13 13:13:50|9263.5|9248.5|9264|9249|9264|9249|9263.5|9248.5|1
1631538840000|2021-09-13 13:14:00|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631538870000|2021-09-13 13:14:30|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|7
1631538890000|2021-09-13 13:14:50|9266.5|9251.5|9265|9250|9266.5|9251.5|9265|9250|2
1631538910000|2021-09-13 13:15:10|9264|9249|9264|9249|9264.5|9249.5|9264|9249|2
1631538920000|2021-09-13 13:15:20|9263|9248|9264|9249|9264|9249|9263|9248|3
1631538930000|2021-09-13 13:15:30|9263.5|9248.5|9263|9248|9263.5|9248.5|9263|9248|16
1631538950000|2021-09-13 13:15:50|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|1
1631538960000|2021-09-13 13:16:00|||||||||1
1631538980000|2021-09-13 13:16:20|9262|9247|9262|9247|9262|9247|9262|9247|16
1631538990000|2021-09-13 13:16:30|9261.5|9246.5|9262|9247|9262|9247|9261.5|9246.5|1
1631539000000|2021-09-13 13:16:40|9263|9248|9263|9248|9263|9248|9263|9248|2
1631539010000|2021-09-13 13:16:50|9262.7|9247.7|9263.2|9248.2|9263.2|9248.2|9262.7|9247.7|18
1631539020000|2021-09-13 13:17:00|9264.7|9249.7|9264.9|9249.9|9264.9|9249.9|9264.7|9249.7|6
1631539030000|2021-09-13 13:17:10|9264.6|9249.6|9264.4|9249.4|9264.6|9249.6|9264.4|9249.4|0
1631539040000|2021-09-13 13:17:20|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9
1631539050000|2021-09-13 13:17:30|9258.6|9243.6|9259.1|9244.1|9259.1|9244.1|9258.6|9243.6|0
1631539060000|2021-09-13 13:17:40|9259.9|9244.9|9259.6|9244.6|9261.4|9246.4|9259.1|9244.1|2
1631539080000|2021-09-13 13:18:00|9259.9|9244.9|9261.4|9246.4|9261.4|9246.4|9259.9|9244.9|0
1631539090000|2021-09-13 13:18:10|9261.7|9246.7|9262.4|9247.4|9262.5|9247.5|9261.7|9246.7|0
1631539100000|2021-09-13 13:18:20|9261.9|9246.9|9259.6|9244.6|9261.9|9246.9|9259.6|9244.6|4
1631539110000|2021-09-13 13:18:30|||||||||2
1631539120000|2021-09-13 13:18:40|9259.1|9244.1|9259.6|9244.6|9259.6|9244.6|9259.1|9244.1|1
1631539150000|2021-09-13 13:19:10|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|0
1631539160000|2021-09-13 13:19:20|9259.7|9244.7|9259.1|9244.1|9259.7|9244.7|9259.1|9244.1|1
1631539170000|2021-09-13 13:19:30|9260|9245|9260.4|9245.4|9260.4|9245.4|9260|9245|0
1631539180000|2021-09-13 13:19:40|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|3
1631539190000|2021-09-13 13:19:50|||||||||10
1631539200000|2021-09-13 13:20:00|9258.6|9243.6|9258.1|9243.1|9258.6|9243.6|9258.1|9243.1|0
1631539220000|2021-09-13 13:20:20|9257.1|9242.1|9258.6|9243.6|9258.6|9243.6|9257.1|9242.1|8
1631539240000|2021-09-13 13:20:40|||||||||1
1631539250000|2021-09-13 13:20:50|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|1
1631539260000|2021-09-13 13:21:00|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|0
1631539290000|2021-09-13 13:21:30|9260.4|9245.4|9260.6|9245.6|9261.1|9246.1|9260.1|9245.1|2
1631539300000|2021-09-13 13:21:40|9260.1|9245.1|9255.6|9240.6|9260.1|9245.1|9255.6|9240.6|3
1631539310000|2021-09-13 13:21:50|9255.4|9240.4|9255.6|9240.6|9255.6|9240.6|9255.4|9240.4|3
1631539320000|2021-09-13 13:22:00|9255|9240|9254.1|9239.1|9255|9240|9254.1|9239.1|8
1631539340000|2021-09-13 13:22:20|9254.4|9239.4|9254.6|9239.6|9254.6|9239.6|9254.4|9239.4|0
1631539350000|2021-09-13 13:22:30|9256.4|9241.4|9257.6|9242.6|9257.6|9242.6|9256.4|9241.4|9
1631539360000|2021-09-13 13:22:40|9256.6|9241.6|9255.6|9240.6|9256.6|9241.6|9255.6|9240.6|6
1631539370000|2021-09-13 13:22:50|9255.9|9240.9|9256.1|9241.1|9256.1|9241.1|9255.9|9240.9|0
1631539380000|2021-09-13 13:23:00|9256.4|9241.4|9256.6|9241.6|9256.6|9241.6|9256.1|9241.1|0
1631539390000|2021-09-13 13:23:10|9256.9|9241.9|9255.6|9240.6|9256.9|9241.9|9255.6|9240.6|5
1631539410000|2021-09-13 13:23:30|||||||||1
1631539430000|2021-09-13 13:23:50|9255.4|9240.4|9255.1|9240.1|9255.4|9240.4|9255.1|9240.1|0
1631539440000|2021-09-13 13:24:00|9255.6|9240.6|9255.1|9240.1|9255.7|9240.7|9255.1|9240.1|3
1631539450000|2021-09-13 13:24:10|||||||||8
1631539460000|2021-09-13 13:24:20|9257|9242|9257|9242|9257|9242|9257|9242|2
1631539470000|2021-09-13 13:24:30|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|0
1631539480000|2021-09-13 13:24:40|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|5
1631539500000|2021-09-13 13:25:00|||||||||1
1631539520000|2021-09-13 13:25:20|9260.1|9245.1|9257.6|9242.6|9260.1|9245.1|9257.6|9242.6|3
1631539530000|2021-09-13 13:25:30|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|1
1631539540000|2021-09-13 13:25:40|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|1
1631539550000|2021-09-13 13:25:50|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|0
1631539570000|2021-09-13 13:26:10|9260.6|9245.6|9258.3|9243.3|9260.6|9245.6|9258.3|9243.3|1
1631539580000|2021-09-13 13:26:20|9257.6|9242.6|9258.6|9243.6|9259.4|9244.4|9257.6|9242.6|10
1631539590000|2021-09-13 13:26:30|9258.9|9243.9|9258.6|9243.6|9259.1|9244.1|9258.6|9243.6|4
1631539600000|2021-09-13 13:26:40|9259.1|9244.1|9259.6|9244.6|9259.6|9244.6|9259.1|9244.1|0
1631539620000|2021-09-13 13:27:00|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|0
1631539630000|2021-09-13 13:27:10|9259.6|9244.6|9260.5|9245.5|9260.5|9245.5|9259.6|9244.6|2
1631539640000|2021-09-13 13:27:20|9261.1|9246.1|9260.9|9245.9|9261.1|9246.1|9260.9|9245.9|3
1631539650000|2021-09-13 13:27:30|9261.3|9246.3|9262.6|9247.6|9262.6|9247.6|9261.3|9246.3|4
1631539660000|2021-09-13 13:27:40|9263.6|9248.6|9263.9|9248.9|9263.9|9248.9|9263.6|9248.6|1
1631539670000|2021-09-13 13:27:50|9264.1|9249.1|9264.6|9249.6|9264.6|9249.6|9264.1|9249.1|1
1631539690000|2021-09-13 13:28:10|9265.6|9250.6|9267.1|9252.1|9267.1|9252.1|9265.6|9250.6|3
1631539700000|2021-09-13 13:28:20|9267.6|9252.6|9266.6|9251.6|9267.6|9252.6|9266.6|9251.6|0
1631539710000|2021-09-13 13:28:30|||||||||6
1631539720000|2021-09-13 13:28:40|9266.2|9251.2|9263.6|9248.6|9266.2|9251.2|9263.1|9248.1|8
1631539730000|2021-09-13 13:28:50|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|1
1631539740000|2021-09-13 13:29:00|9263.9|9248.9|9264.4|9249.4|9264.4|9249.4|9263.6|9248.6|0
1631539750000|2021-09-13 13:29:10|9264.9|9249.9|9265.7|9250.7|9265.7|9250.7|9264.9|9249.9|11
1631539770000|2021-09-13 13:29:30|||||||||1
1631539790000|2021-09-13 13:29:50|9265.2|9250.2|9265.2|9250.2|9266.2|9251.2|9265.2|9250.2|1
1631539800000|2021-09-13 13:30:00|9264.4|9249.4|9264.5|9249.5|9264.5|9249.5|9261|9246|16
1631539810000|2021-09-13 13:30:10|9265.6|9250.6|9264.5|9249.5|9265.6|9250.6|9264.5|9249.5|1
1631539820000|2021-09-13 13:30:20|9265.6|9250.6|9272|9257|9272|9257|9265.6|9250.6|12
1631539830000|2021-09-13 13:30:30|9272.2|9257.2|9271.7|9256.7|9272.7|9257.7|9271.7|9256.7|0
1631539850000|2021-09-13 13:30:50|9271.2|9256.2|9268.9|9253.9|9271.2|9256.2|9268.9|9253.9|18
1631539860000|2021-09-13 13:31:00|9268.7|9253.7|9269|9254|9269|9254|9268.7|9253.7|0
1631539870000|2021-09-13 13:31:10|9268.2|9253.2|9267.7|9252.7|9268.2|9253.2|9266.7|9251.7|12
1631539880000|2021-09-13 13:31:20|9267.4|9252.4|9266.7|9251.7|9267.4|9252.4|9266.7|9251.7|3
1631539890000|2021-09-13 13:31:30|9264.1|9249.1|9262.4|9247.4|9264.1|9249.1|9261.9|9246.9|5
1631539900000|2021-09-13 13:31:40|9262.7|9247.7|9264.2|9249.2|9264.2|9249.2|9262.7|9247.7|2
1631539910000|2021-09-13 13:31:50|9263.7|9248.7|9262|9247|9264|9249|9260|9245|35
1631539920000|2021-09-13 13:32:00|9261.7|9246.7|9266.2|9251.2|9266.2|9251.2|9261.7|9246.7|5
1631539950000|2021-09-13 13:32:30|9267.2|9252.2|9268.7|9253.7|9268.7|9253.7|9267.2|9252.2|2
1631539960000|2021-09-13 13:32:40|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|1
1631539970000|2021-09-13 13:32:50|||||||||1
1631539980000|2021-09-13 13:33:00|9269|9254|9271.5|9256.5|9272.2|9257.2|9269|9254|11
1631539990000|2021-09-13 13:33:10|9271.2|9256.2|9271.2|9256.2|9271.7|9256.7|9271.2|9256.2|1
1631540000000|2021-09-13 13:33:20|9271.5|9256.5|9271.7|9256.7|9271.7|9256.7|9271.5|9256.5|2
1631540030000|2021-09-13 13:33:50|9271.5|9256.5|9271.7|9256.7|9271.7|9256.7|9271.2|9256.2|2
1631540060000|2021-09-13 13:34:20|9270.7|9255.7|9269.9|9254.9|9270.7|9255.7|9269.9|9254.9|7
1631540070000|2021-09-13 13:34:30|9270.2|9255.2|9270.4|9255.4|9270.4|9255.4|9270.2|9255.2|2
1631540080000|2021-09-13 13:34:40|9269|9254|9267.9|9252.9|9269.9|9254.9|9267.9|9252.9|7
1631540090000|2021-09-13 13:34:50|9267.6|9252.6|9268.1|9253.1|9268.4|9253.4|9267.4|9252.4|1
1631540100000|2021-09-13 13:35:00|9267.9|9252.9|9261.9|9246.9|9268.7|9253.7|9261.9|9246.9|9
1631540110000|2021-09-13 13:35:10|9261.6|9246.6|9265.6|9250.6|9265.6|9250.6|9261.6|9246.6|8
1631540120000|2021-09-13 13:35:20|9267|9252|9267.9|9252.9|9269.2|9254.2|9267|9252|4
1631540130000|2021-09-13 13:35:30|9268.1|9253.1|9265.6|9250.6|9268.1|9253.1|9265.6|9250.6|0
1631540140000|2021-09-13 13:35:40|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|1
1631540150000|2021-09-13 13:35:50|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|1
1631540160000|2021-09-13 13:36:00|9268.5|9253.5|9267.9|9252.9|9269.1|9254.1|9265.6|9250.6|6
1631540170000|2021-09-13 13:36:10|9268.4|9253.4|9268.4|9253.4|9269.2|9254.2|9267.9|9252.9|1
1631540190000|2021-09-13 13:36:30|9268.1|9253.1|9267.1|9252.1|9268.1|9253.1|9267.1|9252.1|1
1631540200000|2021-09-13 13:36:40|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|1
1631540210000|2021-09-13 13:36:50|9267.7|9252.7|9268.6|9253.6|9269.1|9254.1|9267.7|9252.7|1
1631540220000|2021-09-13 13:37:00|9268.1|9253.1|9267.1|9252.1|9268.1|9253.1|9267.1|9252.1|3
1631540240000|2021-09-13 13:37:20|9265.6|9250.6|9262.1|9247.1|9265.6|9250.6|9261.9|9246.9|8
1631540250000|2021-09-13 13:37:30|9263|9248|9263.1|9248.1|9264.2|9249.2|9263|9248|7
1631540260000|2021-09-13 13:37:40|9262.9|9247.9|9261.6|9246.6|9262.9|9247.9|9261.6|9246.6|0
1631540270000|2021-09-13 13:37:50|9262.1|9247.1|9263.1|9248.1|9263.1|9248.1|9262.1|9247.1|2
1631540280000|2021-09-13 13:38:00|9262.6|9247.6|9261.6|9246.6|9262.6|9247.6|9261.1|9246.1|5
1631540290000|2021-09-13 13:38:10|9261.9|9246.9|9264.1|9249.1|9264.1|9249.1|9261.9|9246.9|1
1631540310000|2021-09-13 13:38:30|9265|9250|9265.6|9250.6|9265.6|9250.6|9265|9250|1
1631540320000|2021-09-13 13:38:40|9264.6|9249.6|9265.4|9250.4|9265.4|9250.4|9264.6|9249.6|1
1631540330000|2021-09-13 13:38:50|9265.6|9250.6|9265.1|9250.1|9265.6|9250.6|9265.1|9250.1|1
1631540340000|2021-09-13 13:39:00|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.1|9250.1|1
1631540370000|2021-09-13 13:39:30|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|11
1631540380000|2021-09-13 13:39:40|9263.9|9248.9|9264.1|9249.1|9264.1|9249.1|9263.9|9248.9|0
1631540390000|2021-09-13 13:39:50|9262.6|9247.6|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|18
1631540400000|2021-09-13 13:40:00|9264.1|9249.1|9265.6|9250.6|9265.9|9250.9|9264.1|9249.1|4
1631540410000|2021-09-13 13:40:10|9266.1|9251.1|9266.6|9251.6|9266.6|9251.6|9266.1|9251.1|1
1631540430000|2021-09-13 13:40:30|9267.1|9252.1|9264.5|9249.5|9267.6|9252.6|9264.5|9249.5|19
1631540450000|2021-09-13 13:40:50|||||||||1
1631540460000|2021-09-13 13:41:00|9264|9249|9263|9248|9264|9249|9262.8|9247.8|5
1631540470000|2021-09-13 13:41:10|9263.6|9248.6|9263.5|9248.5|9264.1|9249.1|9263.5|9248.5|1
1631540480000|2021-09-13 13:41:20|9261.7|9246.7|9260.1|9245.1|9261.7|9246.7|9259.6|9244.6|5
1631540490000|2021-09-13 13:41:30|9259.6|9244.6|9260.1|9245.1|9260.1|9245.1|9259.6|9244.6|0
1631540500000|2021-09-13 13:41:40|9259.8|9244.8|9257.1|9242.1|9260.1|9245.1|9257.1|9242.1|10
1631540510000|2021-09-13 13:41:50|9257.6|9242.6|9257.1|9242.1|9257.6|9242.6|9257.1|9242.1|5
1631540520000|2021-09-13 13:42:00|9257.3|9242.3|9258.6|9243.6|9258.6|9243.6|9257.3|9242.3|2
1631540530000|2021-09-13 13:42:10|9258.4|9243.4|9256.5|9241.5|9258.6|9243.6|9256.5|9241.5|12
1631540550000|2021-09-13 13:42:30|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|9256.1|9241.1|0
1631540570000|2021-09-13 13:42:50|9256|9241|9255.1|9240.1|9256|9241|9254.1|9239.1|9
1631540580000|2021-09-13 13:43:00|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|9254.8|9239.8|1
1631540590000|2021-09-13 13:43:10|9254|9239|9250.5|9235.5|9254|9239|9250|9235|38
1631540600000|2021-09-13 13:43:20|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|15
1631540610000|2021-09-13 13:43:30|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1631540620000|2021-09-13 13:43:40|9252.6|9237.6|9251|9236|9252.6|9237.6|9251|9236|18
1631540630000|2021-09-13 13:43:50|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|9250.8|9235.8|1
1631540640000|2021-09-13 13:44:00|9250.3|9235.3|9250.6|9235.6|9251.6|9236.6|9250|9235|4
1631540660000|2021-09-13 13:44:20|9251.1|9236.1|9251|9236|9251.6|9236.6|9251|9236|1
1631540670000|2021-09-13 13:44:30|9250.6|9235.6|9251.1|9236.1|9251.1|9236.1|9250.6|9235.6|0
1631540690000|2021-09-13 13:44:50|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|5
1631540700000|2021-09-13 13:45:00|9254.3|9239.3|9252.3|9237.3|9254.3|9239.3|9248.8|9233.8|16
1631540710000|2021-09-13 13:45:10|||||||||1
1631540720000|2021-09-13 13:45:20|9251|9236|9251|9236|9251|9236|9251|9236|4
1631540730000|2021-09-13 13:45:30|9251.3|9236.3|9251.5|9236.5|9251.8|9236.8|9251.3|9236.3|1
1631540740000|2021-09-13 13:45:40|9251.3|9236.3|9249.8|9234.8|9251.3|9236.3|9249.8|9234.8|8
1631540750000|2021-09-13 13:45:50|9249.5|9234.5|9249.8|9234.8|9249.8|9234.8|9249.5|9234.5|7
1631540760000|2021-09-13 13:46:00|9251.2|9236.2|9251.3|9236.3|9251.3|9236.3|9250.9|9235.9|22
1631540770000|2021-09-13 13:46:10|9252.3|9237.3|9250.8|9235.8|9252.3|9237.3|9250.8|9235.8|7
1631540790000|2021-09-13 13:46:30|9253.2|9238.2|9252.3|9237.3|9253.2|9238.2|9252.3|9237.3|5
1631540800000|2021-09-13 13:46:40|9253.3|9238.3|9252.6|9237.6|9253.3|9238.3|9251.8|9236.8|2
1631540810000|2021-09-13 13:46:50|9253.8|9238.8|9253.1|9238.1|9253.8|9238.8|9253.1|9238.1|3
1631540820000|2021-09-13 13:47:00|9253.3|9238.3|9252.8|9237.8|9253.3|9238.3|9252.8|9237.8|0
1631540830000|2021-09-13 13:47:10|9252.5|9237.5|9251.8|9236.8|9252.5|9237.5|9251.8|9236.8|1
1631540860000|2021-09-13 13:47:40|9251|9236|9250.8|9235.8|9251|9236|9250.8|9235.8|12
1631540870000|2021-09-13 13:47:50|9251.1|9236.1|9251.3|9236.3|9251.3|9236.3|9251.1|9236.1|1
1631540880000|2021-09-13 13:48:00|9252.1|9237.1|9251|9236|9252.1|9237.1|9251|9236|5
1631540890000|2021-09-13 13:48:10|9250.8|9235.8|9249.8|9234.8|9250.8|9235.8|9249.8|9234.8|8
1631540900000|2021-09-13 13:48:20|9250.8|9235.8|9248.8|9233.8|9250.8|9235.8|9247.8|9232.8|12
1631540910000|2021-09-13 13:48:30|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|9249.3|9234.3|0
1631540920000|2021-09-13 13:48:40|9249.8|9234.8|9249.3|9234.3|9250.3|9235.3|9249.3|9234.3|3
1631540930000|2021-09-13 13:48:50|||||||||1
1631540950000|2021-09-13 13:49:10|9246.3|9231.3|9244.3|9229.3|9246.3|9231.3|9244.3|9229.3|53
1631540960000|2021-09-13 13:49:20|9244|9229|9243.8|9228.8|9244|9229|9243.8|9228.8|8
1631540990000|2021-09-13 13:49:50|9243.5|9228.5|9247.8|9232.8|9247.8|9232.8|9243.3|9228.3|11
1631541000000|2021-09-13 13:50:00|9247.3|9232.3|9245.8|9230.8|9247.3|9232.3|9244.3|9229.3|4
1631541010000|2021-09-13 13:50:10|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|2
1631541020000|2021-09-13 13:50:20|9249.3|9234.3|9248|9233|9249.3|9234.3|9247.5|9232.5|4
1631541030000|2021-09-13 13:50:30|9247.5|9232.5|9244.8|9229.8|9247.5|9232.5|9244.5|9229.5|8
1631541040000|2021-09-13 13:50:40|9244.5|9229.5|9244.3|9229.3|9244.5|9229.5|9244.3|9229.3|0
1631541050000|2021-09-13 13:50:50|9241.3|9226.3|9244.3|9229.3|9244.3|9229.3|9241.3|9226.3|52
1631541060000|2021-09-13 13:51:00|9243.8|9228.8|9247|9232|9247.1|9232.1|9243.3|9228.3|4
1631541070000|2021-09-13 13:51:10|9245.8|9230.8|9246.8|9231.8|9246.8|9231.8|9245.8|9230.8|4
1631541080000|2021-09-13 13:51:20|9246.5|9231.5|9246.3|9231.3|9247.8|9232.8|9246.3|9231.3|3
1631541090000|2021-09-13 13:51:30|9247|9232|9247.7|9232.7|9247.9|9232.9|9246.8|9231.8|3
1631541100000|2021-09-13 13:51:40|9246.3|9231.3|9245.8|9230.8|9246.3|9231.3|9245.8|9230.8|4
1631541110000|2021-09-13 13:51:50|9246.3|9231.3|9244.8|9229.8|9246.3|9231.3|9244.8|9229.8|2
1631541120000|2021-09-13 13:52:00|9245.1|9230.1|9246.3|9231.3|9246.3|9231.3|9245.1|9230.1|0
1631541130000|2021-09-13 13:52:10|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|0
1631541140000|2021-09-13 13:52:20|9246.1|9231.1|9247.3|9232.3|9247.8|9232.8|9246.1|9231.1|50
1631541150000|2021-09-13 13:52:30|9247|9232|9246.8|9231.8|9247|9232|9246.8|9231.8|0
1631541160000|2021-09-13 13:52:40|9246.3|9231.3|9244.3|9229.3|9246.3|9231.3|9244.3|9229.3|8
1631541170000|2021-09-13 13:52:50|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|1
1631541180000|2021-09-13 13:53:00|9244.8|9229.8|9245.3|9230.3|9245.3|9230.3|9244.8|9229.8|1
1631541200000|2021-09-13 13:53:20|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|0
1631541210000|2021-09-13 13:53:30|||||||||1
1631541230000|2021-09-13 13:53:50|9246.1|9231.1|9246.3|9231.3|9246.3|9231.3|9245.8|9230.8|2
1631541240000|2021-09-13 13:54:00|9246.1|9231.1|9244.3|9229.3|9246.1|9231.1|9243.8|9228.8|18
1631541250000|2021-09-13 13:54:10|9244.5|9229.5|9246.3|9231.3|9246.8|9231.8|9244.5|9229.5|3
1631541260000|2021-09-13 13:54:20|9245.8|9230.8|9247.5|9232.5|9247.5|9232.5|9245.8|9230.8|6
1631541270000|2021-09-13 13:54:30|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|0
1631541280000|2021-09-13 13:54:40|9247.9|9232.9|9247.8|9232.8|9247.9|9232.9|9247.8|9232.8|1
1631541290000|2021-09-13 13:54:50|9247.3|9232.3|9246.9|9231.9|9248.3|9233.3|9246.9|9231.9|10
1631541300000|2021-09-13 13:55:00|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|9245.8|9230.8|0
1631541310000|2021-09-13 13:55:10|||||||||4
1631541320000|2021-09-13 13:55:20|9246.1|9231.1|9246.3|9231.3|9246.3|9231.3|9246.1|9231.1|0
1631541340000|2021-09-13 13:55:40|||||||||1
1631541350000|2021-09-13 13:55:50|9244.3|9229.3|9243.8|9228.8|9244.3|9229.3|9243.8|9228.8|5
1631541360000|2021-09-13 13:56:00|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|0
1631541370000|2021-09-13 13:56:10|9244.3|9229.3|9246.5|9231.5|9247.3|9232.3|9244.3|9229.3|7
1631541380000|2021-09-13 13:56:20|9246.3|9231.3|9246.8|9231.8|9246.8|9231.8|9246.3|9231.3|5
1631541390000|2021-09-13 13:56:30|9246.6|9231.6|9246.8|9231.8|9247|9232|9246.3|9231.3|10
1631541400000|2021-09-13 13:56:40|9247.4|9232.4|9245.8|9230.8|9247.4|9232.4|9245.8|9230.8|7
1631541410000|2021-09-13 13:56:50|9244|9229|9244.8|9229.8|9244.8|9229.8|9244|9229|9
1631541420000|2021-09-13 13:57:00|9245|9230|9245.8|9230.8|9245.8|9230.8|9244.5|9229.5|1
1631541430000|2021-09-13 13:57:10|9246.1|9231.1|9246.3|9231.3|9246.3|9231.3|9246.1|9231.1|0
1631541440000|2021-09-13 13:57:20|9246.9|9231.9|9247|9232|9247.3|9232.3|9246.9|9231.9|1
1631541450000|2021-09-13 13:57:30|9246.8|9231.8|9246.7|9231.7|9247.8|9232.8|9245.3|9230.3|2
1631541460000|2021-09-13 13:57:40|9246.1|9231.1|9244.7|9229.7|9246.1|9231.1|9243.9|9228.9|18
1631541470000|2021-09-13 13:57:50|9246.2|9231.2|9246.4|9231.4|9246.5|9231.5|9246.2|9231.2|3
1631541480000|2021-09-13 13:58:00|9246.2|9231.2|9253.7|9238.7|9254.2|9239.2|9245.4|9230.4|17
1631541490000|2021-09-13 13:58:10|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|0
1631541500000|2021-09-13 13:58:20|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1631541510000|2021-09-13 13:58:30|9255.2|9240.2|9254.7|9239.7|9255.2|9240.2|9254.6|9239.6|3
1631541520000|2021-09-13 13:58:40|9254.2|9239.2|9255.2|9240.2|9255.2|9240.2|9254.2|9239.2|0
1631541530000|2021-09-13 13:58:50|9254.6|9239.6|9255.2|9240.2|9258.2|9243.2|9254.2|9239.2|9
1631541540000|2021-09-13 13:59:00|9254.9|9239.9|9254.7|9239.7|9254.9|9239.9|9254|9239|12
1631541560000|2021-09-13 13:59:20|9254.5|9239.5|9254.2|9239.2|9254.5|9239.5|9253.9|9238.9|2
1631541570000|2021-09-13 13:59:30|9254.4|9239.4|9252.2|9237.2|9254.4|9239.4|9252.2|9237.2|2
1631541580000|2021-09-13 13:59:40|9254.2|9239.2|9253.7|9238.7|9254.2|9239.2|9253.7|9238.7|6
1631541590000|2021-09-13 13:59:50|9253.4|9238.4|9251.9|9236.9|9253.4|9238.4|9251.9|9236.9|2
1631541600000|2021-09-13 14:00:00|9251.1|9236.1|9252.4|9237.4|9252.4|9237.4|9251.1|9236.1|3
1631541610000|2021-09-13 14:00:10|9252.6|9237.6|9252.1|9237.1|9255.2|9240.2|9252.1|9237.1|18
1631541620000|2021-09-13 14:00:20|9253.4|9238.4|9254.2|9239.2|9254.2|9239.2|9253.4|9238.4|1
1631541630000|2021-09-13 14:00:30|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|2
1631541660000|2021-09-13 14:01:00|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|0
1631541670000|2021-09-13 14:01:10|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|0
1631541680000|2021-09-13 14:01:20|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|5
1631541700000|2021-09-13 14:01:40|9251|9236|9251|9236|9251|9236|9251|9236|7
1631541710000|2021-09-13 14:01:50|9252.9|9237.9|9255.2|9240.2|9255.2|9240.2|9252.9|9237.9|2
1631541720000|2021-09-13 14:02:00|9254.7|9239.7|9251.9|9236.9|9254.7|9239.7|9251.9|9236.9|2
1631541730000|2021-09-13 14:02:10|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|3
1631541740000|2021-09-13 14:02:20|9254.7|9239.7|9252.4|9237.4|9254.7|9239.7|9252.4|9237.4|1
1631541750000|2021-09-13 14:02:30|9253.5|9238.5|9252.2|9237.2|9253.5|9238.5|9251.9|9236.9|1
1631541760000|2021-09-13 14:02:40|9252.1|9237.1|9252.4|9237.4|9252.4|9237.4|9252.1|9237.1|0
1631541770000|2021-09-13 14:02:50|9251.9|9236.9|9252.2|9237.2|9252.2|9237.2|9251.9|9236.9|0
1631541780000|2021-09-13 14:03:00|9252.4|9237.4|9252.7|9237.7|9252.7|9237.7|9252.4|9237.4|0
1631541800000|2021-09-13 14:03:20|9253.2|9238.2|9253.2|9238.2|9253.7|9238.7|9253.2|9238.2|1
1631541810000|2021-09-13 14:03:30|9253.4|9238.4|9254.9|9239.9|9254.9|9239.9|9253.4|9238.4|6
1631541820000|2021-09-13 14:03:40|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|0
1631541840000|2021-09-13 14:04:00|9255|9240|9253.4|9238.4|9255|9240|9253.4|9238.4|9
1631541850000|2021-09-13 14:04:10|9253.2|9238.2|9252.6|9237.6|9253.2|9238.2|9251.9|9236.9|2
1631541860000|2021-09-13 14:04:20|9252.9|9237.9|9253.6|9238.6|9253.6|9238.6|9252.9|9237.9|1
1631541870000|2021-09-13 14:04:30|||||||||3
1631541880000|2021-09-13 14:04:40|9253.9|9238.9|9250.1|9235.1|9254.1|9239.1|9249.6|9234.6|20
1631541890000|2021-09-13 14:04:50|9250.8|9235.8|9249.3|9234.3|9250.8|9235.8|9248.9|9233.9|7
1631541900000|2021-09-13 14:05:00|9249.6|9234.6|9244.1|9229.1|9249.6|9234.6|9244.1|9229.1|25
1631541910000|2021-09-13 14:05:10|9243.6|9228.6|9246.1|9231.1|9246.1|9231.1|9243.6|9228.6|2
1631541930000|2021-09-13 14:05:30|9244.6|9229.6|9243.4|9228.4|9244.6|9229.6|9243.1|9228.1|6
1631541940000|2021-09-13 14:05:40|9243.6|9228.6|9243.9|9228.9|9243.9|9228.9|9243.6|9228.6|0
1631541950000|2021-09-13 14:05:50|9243.1|9228.1|9243.6|9228.6|9243.6|9228.6|9243.1|9228.1|1
1631541960000|2021-09-13 14:06:00|9243.4|9228.4|9242.6|9227.6|9245.1|9230.1|9242.6|9227.6|19
1631541970000|2021-09-13 14:06:10|9242.4|9227.4|9243.9|9228.9|9243.9|9228.9|9242.4|9227.4|33
1631541980000|2021-09-13 14:06:20|9245|9230|9246.4|9231.4|9246.9|9231.9|9245|9230|2
1631541990000|2021-09-13 14:06:30|9244.6|9229.6|9243.5|9228.5|9244.6|9229.6|9243.5|9228.5|6
1631542000000|2021-09-13 14:06:40|9242.2|9227.2|9234.4|9219.4|9242.2|9227.2|9234.4|9219.4|85
1631542010000|2021-09-13 14:06:50|9234.6|9219.6|9234.4|9219.4|9234.6|9219.6|9233.9|9218.9|12
1631542020000|2021-09-13 14:07:00|9234.6|9219.6|9233.6|9218.6|9235.1|9220.1|9233.6|9218.6|21
1631542030000|2021-09-13 14:07:10|9233.1|9218.1|9234.6|9219.6|9234.6|9219.6|9232.6|9217.6|5
1631542040000|2021-09-13 14:07:20|9234.1|9219.1|9234.6|9219.6|9234.6|9219.6|9234.1|9219.1|6
1631542050000|2021-09-13 14:07:30|9234.4|9219.4|9234.1|9219.1|9234.4|9219.4|9233.6|9218.6|4
1631542060000|2021-09-13 14:07:40|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|10
1631542070000|2021-09-13 14:07:50|9233.4|9218.4|9233.6|9218.6|9233.6|9218.6|9233.1|9218.1|10
1631542080000|2021-09-13 14:08:00|9233.4|9218.4|9233.1|9218.1|9233.4|9218.4|9233.1|9218.1|3
1631542100000|2021-09-13 14:08:20|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|2
1631542110000|2021-09-13 14:08:30|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1631542120000|2021-09-13 14:08:40|9233.6|9218.6|9233.9|9218.9|9233.9|9218.9|9233.6|9218.6|3
1631542130000|2021-09-13 14:08:50|9234.4|9219.4|9234.6|9219.6|9234.6|9219.6|9234.4|9219.4|0
1631542140000|2021-09-13 14:09:00|9235.1|9220.1|9235.6|9220.6|9235.6|9220.6|9235.1|9220.1|1
1631542160000|2021-09-13 14:09:20|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|1
1631542170000|2021-09-13 14:09:30|9234.8|9219.8|9234.4|9219.4|9234.8|9219.8|9234.4|9219.4|3
1631542180000|2021-09-13 14:09:40|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|1
1631542190000|2021-09-13 14:09:50|9235.1|9220.1|9236.6|9221.6|9236.6|9221.6|9235.1|9220.1|4
1631542200000|2021-09-13 14:10:00|9237.1|9222.1|9235.8|9220.8|9237.1|9222.1|9234.1|9219.1|2
1631542210000|2021-09-13 14:10:10|9235.3|9220.3|9236.4|9221.4|9236.4|9221.4|9234.9|9219.9|0
1631542220000|2021-09-13 14:10:20|9241.1|9226.1|9240.6|9225.6|9241.1|9226.1|9239.6|9224.6|27
1631542230000|2021-09-13 14:10:30|9240.3|9225.3|9239.6|9224.6|9240.3|9225.3|9239.6|9224.6|5
1631542240000|2021-09-13 14:10:40|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|1
1631542250000|2021-09-13 14:10:50|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|1
1631542260000|2021-09-13 14:11:00|9239.3|9224.3|9238.6|9223.6|9239.3|9224.3|9238.6|9223.6|23
1631542270000|2021-09-13 14:11:10|9239.7|9224.7|9242.1|9227.1|9242.1|9227.1|9239.7|9224.7|4
1631542280000|2021-09-13 14:11:20|9243.1|9228.1|9246.1|9231.1|9246.1|9231.1|9243.1|9228.1|1
1631542290000|2021-09-13 14:11:30|9247.1|9232.1|9249.6|9234.6|9249.6|9234.6|9246.6|9231.6|1
1631542300000|2021-09-13 14:11:40|9249.1|9234.1|9246.3|9231.3|9249.1|9234.1|9246.3|9231.3|6
1631542310000|2021-09-13 14:11:50|9244.6|9229.6|9244.9|9229.9|9244.9|9229.9|9243.1|9228.1|11
1631542320000|2021-09-13 14:12:00|9245.1|9230.1|9247.8|9232.8|9247.8|9232.8|9245.1|9230.1|3
1631542330000|2021-09-13 14:12:10|9248.6|9233.6|9250.1|9235.1|9250.1|9235.1|9248.1|9233.1|6
1631542340000|2021-09-13 14:12:20|9249.2|9234.2|9250.1|9235.1|9250.1|9235.1|9248.1|9233.1|4
1631542350000|2021-09-13 14:12:30|9250.4|9235.4|9250.6|9235.6|9251.1|9236.1|9250.4|9235.4|2
1631542370000|2021-09-13 14:12:50|9250.3|9235.3|9253.6|9238.6|9253.6|9238.6|9250.1|9235.1|3
1631542380000|2021-09-13 14:13:00|9254.6|9239.6|9254.1|9239.1|9255.1|9240.1|9254.1|9239.1|5
1631542390000|2021-09-13 14:13:10|9254.6|9239.6|9255.1|9240.1|9255.1|9240.1|9254.3|9239.3|2
1631542400000|2021-09-13 14:13:20|9257.6|9242.6|9260.1|9245.1|9261.1|9246.1|9257.6|9242.6|10
1631542410000|2021-09-13 14:13:30|9261.1|9246.1|9262.1|9247.1|9264.9|9249.9|9261.1|9246.1|12
1631542420000|2021-09-13 14:13:40|9263.1|9248.1|9265.6|9250.6|9265.6|9250.6|9263.1|9248.1|5
1631542430000|2021-09-13 14:13:50|9266.1|9251.1|9268.1|9253.1|9268.1|9253.1|9266.1|9251.1|7
1631542440000|2021-09-13 14:14:00|9267|9252|9267|9252|9267.6|9252.6|9264.8|9249.8|30
1631542450000|2021-09-13 14:14:10|9267.3|9252.3|9266.5|9251.5|9267.3|9252.3|9266.5|9251.5|4
1631542460000|2021-09-13 14:14:20|9266.2|9251.2|9265.6|9250.6|9266.2|9251.2|9265.6|9250.6|2
1631542470000|2021-09-13 14:14:30|9265.9|9250.9|9261.8|9246.8|9265.9|9250.9|9261.8|9246.8|6
1631542480000|2021-09-13 14:14:40|9261.6|9246.6|9260.8|9245.8|9261.6|9246.6|9260.8|9245.8|4
1631542490000|2021-09-13 14:14:50|9260.3|9245.3|9260.6|9245.6|9260.6|9245.6|9257.1|9242.1|5
1631542500000|2021-09-13 14:15:00|9260.1|9245.1|9259.6|9244.6|9260.1|9245.1|9259.6|9244.6|1
1631542510000|2021-09-13 14:15:10|9259.9|9244.9|9262.6|9247.6|9262.6|9247.6|9259.9|9244.9|3
1631542520000|2021-09-13 14:15:20|9261.6|9246.6|9262.1|9247.1|9262.1|9247.1|9261.3|9246.3|5
1631542530000|2021-09-13 14:15:30|9262.3|9247.3|9261.3|9246.3|9262.6|9247.6|9261.3|9246.3|1
1631542550000|2021-09-13 14:15:50|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|0
1631542560000|2021-09-13 14:16:00|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.8|9246.8|0
1631542570000|2021-09-13 14:16:10|9262.4|9247.4|9260.6|9245.6|9262.6|9247.6|9260.6|9245.6|6
1631542590000|2021-09-13 14:16:30|9261.1|9246.1|9261.6|9246.6|9262.6|9247.6|9260|9245|3
1631542600000|2021-09-13 14:16:40|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1631542610000|2021-09-13 14:16:50|9260.1|9245.1|9261.1|9246.1|9261.6|9246.6|9260.1|9245.1|6
1631542620000|2021-09-13 14:17:00|9261.6|9246.6|9261.6|9246.6|9262.1|9247.1|9261.6|9246.6|0
1631542630000|2021-09-13 14:17:10|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|9262.1|9247.1|2
1631542640000|2021-09-13 14:17:20|9264.1|9249.1|9263.6|9248.6|9264.6|9249.6|9263.6|9248.6|4
1631542650000|2021-09-13 14:17:30|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|1
1631542660000|2021-09-13 14:17:40|9264.4|9249.4|9267.1|9252.1|9268.1|9253.1|9264.4|9249.4|1
1631542670000|2021-09-13 14:17:50|9267.6|9252.6|9267.1|9252.1|9267.6|9252.6|9267.1|9252.1|2
1631542680000|2021-09-13 14:18:00|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|0
1631542690000|2021-09-13 14:18:10|||||||||1
1631542700000|2021-09-13 14:18:20|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|9266.8|9251.8|0
1631542710000|2021-09-13 14:18:30|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|2
1631542720000|2021-09-13 14:18:40|9266.1|9251.1|9263.6|9248.6|9266.1|9251.1|9263.1|9248.1|6
1631542740000|2021-09-13 14:19:00|9263.3|9248.3|9262.5|9247.5|9263.6|9248.6|9262.5|9247.5|3
1631542750000|2021-09-13 14:19:10|9262.8|9247.8|9264.6|9249.6|9264.6|9249.6|9262.8|9247.8|2
1631542760000|2021-09-13 14:19:20|9265.1|9250.1|9267.3|9252.3|9267.3|9252.3|9265.1|9250.1|3
1631542770000|2021-09-13 14:19:30|9267.1|9252.1|9267.3|9252.3|9267.3|9252.3|9267|9252|2
1631542780000|2021-09-13 14:19:40|9267.1|9252.1|9266.8|9251.8|9267.1|9252.1|9265.6|9250.6|2
1631542790000|2021-09-13 14:19:50|9266.6|9251.6|9269|9254|9269.8|9254.8|9266.6|9251.6|1
1631542800000|2021-09-13 14:20:00|9269.6|9254.6|9269|9254|9269.8|9254.8|9269|9254|3
1631542810000|2021-09-13 14:20:10|9269.3|9254.3|9269.5|9254.5|9269.5|9254.5|9269.3|9254.3|1
1631542820000|2021-09-13 14:20:20|9265.8|9250.8|9266|9251|9266|9251|9265.8|9250.8|2
1631542830000|2021-09-13 14:20:30|9266.3|9251.3|9266.3|9251.3|9266.5|9251.5|9266.3|9251.3|1
1631542840000|2021-09-13 14:20:40|9268|9253|9269.8|9254.8|9270.8|9255.8|9268|9253|4
1631542850000|2021-09-13 14:20:50|9270.3|9255.3|9272.3|9257.3|9272.3|9257.3|9270.3|9255.3|16
1631542860000|2021-09-13 14:21:00|9273.3|9258.3|9275.3|9260.3|9278.6|9263.6|9273.3|9258.3|11
1631542870000|2021-09-13 14:21:10|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|1
1631542880000|2021-09-13 14:21:20|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|0
1631542890000|2021-09-13 14:21:30|9276.3|9261.3|9278.3|9263.3|9278.3|9263.3|9276.3|9261.3|3
1631542900000|2021-09-13 14:21:40|9276.8|9261.8|9275.8|9260.8|9276.8|9261.8|9273.3|9258.3|12
1631542920000|2021-09-13 14:22:00|9272.8|9257.8|9272.3|9257.3|9272.8|9257.8|9272.3|9257.3|1
1631542930000|2021-09-13 14:22:10|9272.8|9257.8|9273.8|9258.8|9274.3|9259.3|9272.8|9257.8|0
1631542940000|2021-09-13 14:22:20|9274.3|9259.3|9276.3|9261.3|9276.3|9261.3|9273.8|9258.8|3
1631542950000|2021-09-13 14:22:30|9275.8|9260.8|9276.7|9261.7|9277.3|9262.3|9275.8|9260.8|10
1631542960000|2021-09-13 14:22:40|9276.2|9261.2|9272.2|9257.2|9276.5|9261.5|9272.2|9257.2|4
1631542970000|2021-09-13 14:22:50|9272.7|9257.7|9272.2|9257.2|9273.2|9258.2|9272.2|9257.2|21
1631542980000|2021-09-13 14:23:00|9271.1|9256.1|9269.7|9254.7|9271.1|9256.1|9268.2|9253.2|6
1631542990000|2021-09-13 14:23:10|9270.7|9255.7|9270.2|9255.2|9272.2|9257.2|9270.2|9255.2|1
1631543000000|2021-09-13 14:23:20|||||||||3
1631543010000|2021-09-13 14:23:30|9270.5|9255.5|9271.7|9256.7|9271.7|9256.7|9270.2|9255.2|1
1631543020000|2021-09-13 14:23:40|9270.7|9255.7|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|0
1631543030000|2021-09-13 14:23:50|9270.7|9255.7|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|5
1631543040000|2021-09-13 14:24:00|9270.7|9255.7|9271|9256|9271|9256|9270|9255|3
1631543060000|2021-09-13 14:24:20|9270|9255|9269.5|9254.5|9270|9255|9267.5|9252.5|3
1631543070000|2021-09-13 14:24:30|9270|9255|9270.3|9255.3|9270.3|9255.3|9270|9255|1
1631543080000|2021-09-13 14:24:40|9270.5|9255.5|9269.7|9254.7|9270.5|9255.5|9269.5|9254.5|3
1631543100000|2021-09-13 14:25:00|9270.3|9255.3|9272.8|9257.8|9272.8|9257.8|9270.3|9255.3|3
1631543110000|2021-09-13 14:25:10|9273.6|9258.6|9274|9259|9274|9259|9273.6|9258.6|0
1631543120000|2021-09-13 14:25:20|9275.5|9260.5|9275.2|9260.2|9275.5|9260.5|9275.2|9260.2|4
1631543130000|2021-09-13 14:25:30|9275|9260|9279|9264|9279|9264|9275|9260|6
1631543140000|2021-09-13 14:25:40|9278.5|9263.5|9278.7|9263.7|9279.2|9264.2|9278.5|9263.5|1
1631543150000|2021-09-13 14:25:50|9278.5|9263.5|9278|9263|9278.5|9263.5|9277.5|9262.5|6
1631543160000|2021-09-13 14:26:00|9278.2|9263.2|9277|9262|9278.2|9263.2|9277|9262|1
1631543190000|2021-09-13 14:26:30|9278|9263|9278.5|9263.5|9278.5|9263.5|9278|9263|1
1631543200000|2021-09-13 14:26:40|9279.3|9264.3|9279.7|9264.7|9279.8|9264.8|9279.3|9264.3|5
1631543210000|2021-09-13 14:26:50|9278.6|9263.6|9276.5|9261.5|9278.6|9263.6|9276|9261|8
1631543220000|2021-09-13 14:27:00|9276|9261|9274|9259|9276|9261|9274|9259|3
1631543230000|2021-09-13 14:27:10|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|2
1631543240000|2021-09-13 14:27:20|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9273.7|9258.7|2
1631543250000|2021-09-13 14:27:30|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|1
1631543260000|2021-09-13 14:27:40|9275.7|9260.7|9276.8|9261.8|9276.8|9261.8|9275.7|9260.7|9
1631543280000|2021-09-13 14:28:00|||||||||2
1631543290000|2021-09-13 14:28:10|9276.5|9261.5|9276|9261|9276.5|9261.5|9276|9261|1
1631543300000|2021-09-13 14:28:20|9274.9|9259.9|9273.6|9258.6|9274.9|9259.9|9269.8|9254.8|10
1631543320000|2021-09-13 14:28:40|9273.3|9258.3|9273.6|9258.6|9273.6|9258.6|9273.1|9258.1|0
1631543330000|2021-09-13 14:28:50|9273.3|9258.3|9273.1|9258.1|9273.3|9258.3|9273.1|9258.1|1
1631543340000|2021-09-13 14:29:00|9272.8|9257.8|9272.5|9257.5|9273.3|9258.3|9272.5|9257.5|3
1631543370000|2021-09-13 14:29:30|9272.7|9257.7|9274.1|9259.1|9274.1|9259.1|9272.7|9257.7|4
1631543390000|2021-09-13 14:29:50|9273.8|9258.8|9275.6|9260.6|9276.4|9261.4|9273.8|9258.8|4
1631543400000|2021-09-13 14:30:00|9274.1|9259.1|9274.1|9259.1|9274.9|9259.9|9274.1|9259.1|5
1631543410000|2021-09-13 14:30:10|||||||||1
1631543420000|2021-09-13 14:30:20|9272.1|9257.1|9268.8|9253.8|9272.1|9257.1|9268.8|9253.8|18
1631543450000|2021-09-13 14:30:50|||||||||1
1631543460000|2021-09-13 14:31:00|9269.1|9254.1|9266.6|9251.6|9269.1|9254.1|9266.3|9251.3|4
1631543470000|2021-09-13 14:31:10|9266.1|9251.1|9265.7|9250.7|9268.1|9253.1|9265.7|9250.7|6
1631543480000|2021-09-13 14:31:20|9265.8|9250.8|9265.5|9250.5|9266|9251|9265.5|9250.5|0
1631543490000|2021-09-13 14:31:30|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|0
1631543500000|2021-09-13 14:31:40|9266.3|9251.3|9267.1|9252.1|9268.1|9253.1|9266.3|9251.3|5
1631543510000|2021-09-13 14:31:50|9266|9251|9261.6|9246.6|9266|9251|9261.2|9246.2|6
1631543520000|2021-09-13 14:32:00|9261.8|9246.8|9262.2|9247.2|9262.2|9247.2|9261.7|9246.7|7
1631543530000|2021-09-13 14:32:10|9263.1|9248.1|9265.5|9250.5|9265.5|9250.5|9263.1|9248.1|18
1631543540000|2021-09-13 14:32:20|9265.7|9250.7|9265.6|9250.6|9266.2|9251.2|9265.2|9250.2|16
1631543550000|2021-09-13 14:32:30|||||||||2
1631543570000|2021-09-13 14:32:50|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|0
1631543580000|2021-09-13 14:33:00|9266|9251|9266.1|9251.1|9267.4|9252.4|9266|9251|10
1631543630000|2021-09-13 14:33:50|||||||||1
1631543640000|2021-09-13 14:34:00|9265.6|9250.6|9262.4|9247.4|9265.6|9250.6|9262.1|9247.1|14
1631543650000|2021-09-13 14:34:10|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|0
1631543660000|2021-09-13 14:34:20|9263.5|9248.5|9265.1|9250.1|9265.1|9250.1|9263.5|9248.5|5
1631543670000|2021-09-13 14:34:30|9265.4|9250.4|9267.6|9252.6|9267.6|9252.6|9265.4|9250.4|5
1631543680000|2021-09-13 14:34:40|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|3
1631543690000|2021-09-13 14:34:50|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|4
1631543700000|2021-09-13 14:35:00|9269.6|9254.6|9268.6|9253.6|9270.6|9255.6|9268.6|9253.6|2
1631543710000|2021-09-13 14:35:10|9269.1|9254.1|9269.6|9254.6|9269.6|9254.6|9269.1|9254.1|1
1631543720000|2021-09-13 14:35:20|||||||||1
1631543730000|2021-09-13 14:35:30|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|1
1631543740000|2021-09-13 14:35:40|9269.7|9254.7|9270.1|9255.1|9270.1|9255.1|9269.7|9254.7|0
1631543750000|2021-09-13 14:35:50|9271.6|9256.6|9271.1|9256.1|9272.9|9257.9|9271.1|9256.1|6
1631543760000|2021-09-13 14:36:00|9270.9|9255.9|9270.6|9255.6|9270.9|9255.9|9269.6|9254.6|0
1631543790000|2021-09-13 14:36:30|9270.4|9255.4|9269.6|9254.6|9270.4|9255.4|9269.6|9254.6|0
1631543800000|2021-09-13 14:36:40|9270.3|9255.3|9270.8|9255.8|9271.6|9256.6|9270.3|9255.3|14
1631543810000|2021-09-13 14:36:50|9270.1|9255.1|9271.1|9256.1|9271.1|9256.1|9270.1|9255.1|4
1631543820000|2021-09-13 14:37:00|9271.4|9256.4|9272.4|9257.4|9272.4|9257.4|9271.4|9256.4|1
1631543870000|2021-09-13 14:37:50|9272.7|9257.7|9274.5|9259.5|9274.5|9259.5|9272.7|9257.7|5
1631543880000|2021-09-13 14:38:00|9273.4|9258.4|9271.6|9256.6|9273.5|9258.5|9271.6|9256.6|12
1631543890000|2021-09-13 14:38:10|9269.9|9254.9|9271.4|9256.4|9271.4|9256.4|9269.9|9254.9|4
1631543900000|2021-09-13 14:38:20|||||||||1
1631543920000|2021-09-13 14:38:40|||||||||1
1631543930000|2021-09-13 14:38:50|9271.7|9256.7|9271.9|9256.9|9272.4|9257.4|9271.7|9256.7|1
1631543940000|2021-09-13 14:39:00|9271.4|9256.4|9273.7|9258.7|9273.7|9258.7|9270.9|9255.9|4
1631543950000|2021-09-13 14:39:10|9273.5|9258.5|9272.4|9257.4|9273.5|9258.5|9272.2|9257.2|13
1631543960000|2021-09-13 14:39:20|9272.2|9257.2|9273|9258|9273|9258|9272.2|9257.2|2
1631543970000|2021-09-13 14:39:30|9272.4|9257.4|9272.2|9257.2|9272.4|9257.4|9272.2|9257.2|3
1631543990000|2021-09-13 14:39:50|9272.5|9257.5|9274.5|9259.5|9275|9260|9272.5|9257.5|20
1631544000000|2021-09-13 14:40:00|9274.2|9259.2|9272.2|9257.2|9274.5|9259.5|9272.2|9257.2|9
1631544010000|2021-09-13 14:40:10|9270.7|9255.7|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|4
1631544020000|2021-09-13 14:40:20|9269.5|9254.5|9271|9256|9271.2|9256.2|9269.5|9254.5|9
1631544030000|2021-09-13 14:40:30|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.5|9255.5|0
1631544040000|2021-09-13 14:40:40|||||||||1
1631544060000|2021-09-13 14:41:00|9271.7|9256.7|9270.7|9255.7|9271.7|9256.7|9270.7|9255.7|1
1631544070000|2021-09-13 14:41:10|||||||||6
1631544080000|2021-09-13 14:41:20|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1631544090000|2021-09-13 14:41:30|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|9270.2|9255.2|0
1631544100000|2021-09-13 14:41:40|9271.2|9256.2|9272|9257|9272|9257|9271.2|9256.2|3
1631544120000|2021-09-13 14:42:00|9272.2|9257.2|9272.7|9257.7|9273.2|9258.2|9272.2|9257.2|2
1631544130000|2021-09-13 14:42:10|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|1
1631544140000|2021-09-13 14:42:20|9273.5|9258.5|9275|9260|9275|9260|9273.5|9258.5|1
1631544150000|2021-09-13 14:42:30|9274|9259|9274.6|9259.6|9274.6|9259.6|9274|9259|25
1631544160000|2021-09-13 14:42:40|||||||||5
1631544170000|2021-09-13 14:42:50|9275.1|9260.1|9274.3|9259.3|9275.1|9260.1|9274.3|9259.3|2
1631544180000|2021-09-13 14:43:00|9274.8|9259.8|9274.6|9259.6|9274.8|9259.8|9274.3|9259.3|2
1631544210000|2021-09-13 14:43:30|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|1
1631544230000|2021-09-13 14:43:50|9276.1|9261.1|9276.9|9261.9|9276.9|9261.9|9276.1|9261.1|9
1631544240000|2021-09-13 14:44:00|9277.3|9262.3|9278.6|9263.6|9278.6|9263.6|9277.3|9262.3|1
1631544250000|2021-09-13 14:44:10|9278.8|9263.8|9274.8|9259.8|9278.8|9263.8|9274.8|9259.8|28
1631544260000|2021-09-13 14:44:20|||||||||12
1631544270000|2021-09-13 14:44:30|||||||||3
1631544280000|2021-09-13 14:44:40|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|10
1631544290000|2021-09-13 14:44:50|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|0
1631544300000|2021-09-13 14:45:00|||||||||1
1631544310000|2021-09-13 14:45:10|9275.1|9260.1|9276.3|9261.3|9276.3|9261.3|9275.1|9260.1|24
1631544320000|2021-09-13 14:45:20|||||||||5
1631544330000|2021-09-13 14:45:30|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|3
1631544340000|2021-09-13 14:45:40|9276.9|9261.9|9274.3|9259.3|9277.1|9262.1|9273.6|9258.6|19
1631544350000|2021-09-13 14:45:50|9275.3|9260.3|9275.8|9260.8|9277.1|9262.1|9275.3|9260.3|5
1631544360000|2021-09-13 14:46:00|9276.3|9261.3|9274.8|9259.8|9276.3|9261.3|9274.8|9259.8|4
1631544370000|2021-09-13 14:46:10|9275.1|9260.1|9275.3|9260.3|9275.3|9260.3|9275.1|9260.1|1
1631544390000|2021-09-13 14:46:30|9275.8|9260.8|9274.3|9259.3|9275.8|9260.8|9274.3|9259.3|10
1631544400000|2021-09-13 14:46:40|9274.6|9259.6|9274.8|9259.8|9274.8|9259.8|9274.6|9259.6|0
1631544410000|2021-09-13 14:46:50|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|1
1631544420000|2021-09-13 14:47:00|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|1
1631544440000|2021-09-13 14:47:20|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|1
1631544450000|2021-09-13 14:47:30|9274.6|9259.6|9273.8|9258.8|9274.6|9259.6|9273.3|9258.3|4
1631544460000|2021-09-13 14:47:40|9274.3|9259.3|9274.6|9259.6|9274.6|9259.6|9274.3|9259.3|1
1631544480000|2021-09-13 14:48:00|9275.3|9260.3|9276.3|9261.3|9276.3|9261.3|9275.3|9260.3|3
1631544490000|2021-09-13 14:48:10|9275.9|9260.9|9273.8|9258.8|9275.9|9260.9|9273.3|9258.3|1
1631544500000|2021-09-13 14:48:20|9274.3|9259.3|9274.8|9259.8|9274.8|9259.8|9274.3|9259.3|5
1631544510000|2021-09-13 14:48:30|9275.8|9260.8|9275.3|9260.3|9275.8|9260.8|9275.3|9260.3|1
1631544520000|2021-09-13 14:48:40|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.6|9259.6|2
1631544540000|2021-09-13 14:49:00|9275.3|9260.3|9274.8|9259.8|9275.6|9260.6|9274.8|9259.8|2
1631544560000|2021-09-13 14:49:20|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1631544570000|2021-09-13 14:49:30|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|2
1631544580000|2021-09-13 14:49:40|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|4
1631544590000|2021-09-13 14:49:50|||||||||1
1631544610000|2021-09-13 14:50:10|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.3|9259.3|11
1631544620000|2021-09-13 14:50:20|9274.3|9259.3|9274.6|9259.6|9274.6|9259.6|9274.3|9259.3|2
1631544630000|2021-09-13 14:50:30|9274.3|9259.3|9275.1|9260.1|9275.1|9260.1|9274.3|9259.3|2
1631544640000|2021-09-13 14:50:40|9275.6|9260.6|9273.5|9258.5|9275.6|9260.6|9273.5|9258.5|2
1631544650000|2021-09-13 14:50:50|9273.6|9258.6|9274.3|9259.3|9274.3|9259.3|9273.6|9258.6|0
1631544660000|2021-09-13 14:51:00|||||||||1
1631544670000|2021-09-13 14:51:10|9274.6|9259.6|9274.8|9259.8|9274.8|9259.8|9274.6|9259.6|0
1631544680000|2021-09-13 14:51:20|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|3
1631544690000|2021-09-13 14:51:30|9275.7|9260.7|9276.2|9261.2|9276.2|9261.2|9275.7|9260.7|7
1631544700000|2021-09-13 14:51:40|||||||||28
1631544710000|2021-09-13 14:51:50|9274.4|9259.4|9274.9|9259.9|9274.9|9259.9|9274.4|9259.4|3
1631544720000|2021-09-13 14:52:00|9274.6|9259.6|9274.4|9259.4|9274.6|9259.6|9274.4|9259.4|0
1631544730000|2021-09-13 14:52:10|9274.7|9259.7|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|2
1631544740000|2021-09-13 14:52:20|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|0
1631544750000|2021-09-13 14:52:30|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|0
1631544760000|2021-09-13 14:52:40|9276|9261|9275.2|9260.2|9276|9261|9274.9|9259.9|1
1631544770000|2021-09-13 14:52:50|9274.9|9259.9|9275.1|9260.1|9275.2|9260.2|9274.9|9259.9|1
1631544780000|2021-09-13 14:53:00|9274.9|9259.9|9275.7|9260.7|9275.7|9260.7|9274.9|9259.9|3
1631544800000|2021-09-13 14:53:20|||||||||1
1631544810000|2021-09-13 14:53:30|||||||||2
1631544820000|2021-09-13 14:53:40|9275.4|9260.4|9275.4|9260.4|9275.7|9260.7|9275.4|9260.4|2
1631544830000|2021-09-13 14:53:50|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|9273.4|9258.4|3
1631544840000|2021-09-13 14:54:00|9274.3|9259.3|9274.9|9259.9|9274.9|9259.9|9274.3|9259.3|1
1631544850000|2021-09-13 14:54:10|9275.2|9260.2|9274.9|9259.9|9275.2|9260.2|9274.9|9259.9|1
1631544860000|2021-09-13 14:54:20|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|0
1631544870000|2021-09-13 14:54:30|||||||||2
1631544880000|2021-09-13 14:54:40|||||||||1
1631544890000|2021-09-13 14:54:50|9274.9|9259.9|9275.7|9260.7|9275.7|9260.7|9274.9|9259.9|1
1631544900000|2021-09-13 14:55:00|||||||||1
1631544910000|2021-09-13 14:55:10|9275.4|9260.4|9274.1|9259.1|9275.4|9260.4|9273.9|9258.9|4
1631544930000|2021-09-13 14:55:30|9274.4|9259.4|9274.6|9259.6|9274.6|9259.6|9274.4|9259.4|1
1631544940000|2021-09-13 14:55:40|9274.9|9259.9|9274.6|9259.6|9275.4|9260.4|9274.6|9259.6|2
1631544950000|2021-09-13 14:55:50|||||||||5
1631544970000|2021-09-13 14:56:10|||||||||1
1631544980000|2021-09-13 14:56:20|9275.4|9260.4|9276.2|9261.2|9276.2|9261.2|9275.4|9260.4|0
1631544990000|2021-09-13 14:56:30|9275.4|9260.4|9274.4|9259.4|9275.4|9260.4|9274.4|9259.4|2
1631545000000|2021-09-13 14:56:40|9274.2|9259.2|9273.7|9258.7|9274.2|9259.2|9273.4|9258.4|7
1631545010000|2021-09-13 14:56:50|9273.9|9258.9|9274.4|9259.4|9274.4|9259.4|9273.9|9258.9|4
1631545020000|2021-09-13 14:57:00|9274.7|9259.7|9275.9|9260.9|9275.9|9260.9|9274.7|9259.7|2
1631545030000|2021-09-13 14:57:10|||||||||3
1631545040000|2021-09-13 14:57:20|||||||||23
1631545050000|2021-09-13 14:57:30|||||||||17
1631545070000|2021-09-13 14:57:50|9276.4|9261.4|9276.9|9261.9|9276.9|9261.9|9276.4|9261.4|2
1631545080000|2021-09-13 14:58:00|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|2
1631545090000|2021-09-13 14:58:10|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|2
1631545100000|2021-09-13 14:58:20|||||||||1
1631545110000|2021-09-13 14:58:30|9277.5|9262.5|9276.8|9261.8|9277.8|9262.8|9276.8|9261.8|33
1631545150000|2021-09-13 14:59:10|||||||||5
1631545160000|2021-09-13 14:59:20|9277.3|9262.3|9277.8|9262.8|9277.8|9262.8|9277.3|9262.3|0
1631545170000|2021-09-13 14:59:30|9277.3|9262.3|9276.8|9261.8|9277.3|9262.3|9276.8|9261.8|1
1631545180000|2021-09-13 14:59:40|9277.3|9262.3|9276.8|9261.8|9277.3|9262.3|9276.8|9261.8|1
1631545190000|2021-09-13 14:59:50|||||||||3
1631545200000|2021-09-13 15:00:00|||||||||1
1631545210000|2021-09-13 15:00:10|||||||||1
1631545220000|2021-09-13 15:00:20|9277|9262|9277.3|9262.3|9277.3|9262.3|9277|9262|0
1631545240000|2021-09-13 15:00:40|9277.5|9262.5|9277.3|9262.3|9277.8|9262.8|9277.3|9262.3|4
1631545260000|2021-09-13 15:01:00|9277.5|9262.5|9276.8|9261.8|9277.8|9262.8|9276.8|9261.8|10
1631545280000|2021-09-13 15:01:20|||||||||1
1631545310000|2021-09-13 15:01:50|9276.5|9261.5|9275.7|9260.7|9276.5|9261.5|9275.5|9260.5|4
1631545320000|2021-09-13 15:02:00|9275.9|9260.9|9275.4|9260.4|9275.9|9260.9|9275.4|9260.4|2
1631545340000|2021-09-13 15:02:20|||||||||1
1631545350000|2021-09-13 15:02:30|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|0
1631545360000|2021-09-13 15:02:40|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631545370000|2021-09-13 15:02:50|9276.2|9261.2|9271.9|9256.9|9276.4|9261.4|9271.9|9256.9|9
1631545380000|2021-09-13 15:03:00|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631545390000|2021-09-13 15:03:10|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|1
1631545400000|2021-09-13 15:03:20|9272.2|9257.2|9272.9|9257.9|9272.9|9257.9|9272.2|9257.2|1
1631545410000|2021-09-13 15:03:30|9272.7|9257.7|9272.4|9257.4|9272.7|9257.7|9272.4|9257.4|1
1631545420000|2021-09-13 15:03:40|9272.9|9257.9|9275.4|9260.4|9275.4|9260.4|9272.9|9257.9|2
1631545430000|2021-09-13 15:03:50|9274.9|9259.9|9274.4|9259.4|9274.9|9259.9|9274.4|9259.4|5
1631545440000|2021-09-13 15:04:00|9274.2|9259.2|9273.9|9258.9|9274.2|9259.2|9273.9|9258.9|1
1631545450000|2021-09-13 15:04:10|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|2
1631545470000|2021-09-13 15:04:30|9274.9|9259.9|9275.2|9260.2|9275.2|9260.2|9274.9|9259.9|1
1631545480000|2021-09-13 15:04:40|9275.8|9260.8|9276.2|9261.2|9276.2|9261.2|9275.8|9260.8|0
1631545490000|2021-09-13 15:04:50|9275.4|9260.4|9275.2|9260.2|9275.4|9260.4|9275.2|9260.2|7
1631545500000|2021-09-13 15:05:00|9275.8|9260.8|9275.2|9260.2|9276.2|9261.2|9275.2|9260.2|2
1631545510000|2021-09-13 15:05:10|9275.7|9260.7|9275.2|9260.2|9275.7|9260.7|9275.2|9260.2|2
1631545520000|2021-09-13 15:05:20|9274.9|9259.9|9273.9|9258.9|9274.9|9259.9|9273.9|9258.9|5
1631545530000|2021-09-13 15:05:30|9273.7|9258.7|9274.4|9259.4|9274.4|9259.4|9273.7|9258.7|1
1631545540000|2021-09-13 15:05:40|9274.7|9259.7|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|7
1631545550000|2021-09-13 15:05:50|9275.7|9260.7|9276.7|9261.7|9276.7|9261.7|9275.7|9260.7|1
1631545560000|2021-09-13 15:06:00|||||||||1
1631545580000|2021-09-13 15:06:20|||||||||3
1631545590000|2021-09-13 15:06:30|9276.5|9261.5|9277.3|9262.3|9277.3|9262.3|9276.5|9261.5|18
1631545600000|2021-09-13 15:06:40|9277|9262|9276.2|9261.2|9277|9262|9276.2|9261.2|3
1631545610000|2021-09-13 15:06:50|9276.3|9261.3|9276.8|9261.8|9276.8|9261.8|9276.3|9261.3|0
1631545620000|2021-09-13 15:07:00|||||||||2
1631545630000|2021-09-13 15:07:10|9277|9262|9277.3|9262.3|9277.3|9262.3|9277|9262|6
1631545640000|2021-09-13 15:07:20|9277.5|9262.5|9277.8|9262.8|9277.8|9262.8|9277.5|9262.5|2
1631545650000|2021-09-13 15:07:30|||||||||13
1631545660000|2021-09-13 15:07:40|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|5
1631545680000|2021-09-13 15:08:00|9277.5|9262.5|9277.8|9262.8|9277.8|9262.8|9277.5|9262.5|4
1631545690000|2021-09-13 15:08:10|9277.5|9262.5|9277.8|9262.8|9277.8|9262.8|9277.5|9262.5|2
1631545700000|2021-09-13 15:08:20|||||||||8
1631545730000|2021-09-13 15:08:50|9277.3|9262.3|9277.8|9262.8|9277.8|9262.8|9277.3|9262.3|7
1631545740000|2021-09-13 15:09:00|9277.5|9262.5|9272|9257|9277.5|9262.5|9272|9257|14
1631545750000|2021-09-13 15:09:10|9271.7|9256.7|9273.5|9258.5|9273.5|9258.5|9271.5|9256.5|2
1631545760000|2021-09-13 15:09:20|9273.8|9258.8|9274.2|9259.2|9274.5|9259.5|9273.8|9258.8|1
1631545770000|2021-09-13 15:09:30|9274|9259|9275|9260|9275|9260|9274|9259|1
1631545780000|2021-09-13 15:09:40|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|1
1631545790000|2021-09-13 15:09:50|9275|9260|9275.5|9260.5|9276|9261|9275|9260|3
1631545800000|2021-09-13 15:10:00|9273.5|9258.5|9273|9258|9273.5|9258.5|9273|9258|2
1631545810000|2021-09-13 15:10:10|9273.5|9258.5|9274.5|9259.5|9274.5|9259.5|9273.5|9258.5|0
1631545840000|2021-09-13 15:10:40|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.7|9259.7|3
1631545860000|2021-09-13 15:11:00|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631545870000|2021-09-13 15:11:10|9276.2|9261.2|9276.7|9261.7|9276.7|9261.7|9276.2|9261.2|2
1631545890000|2021-09-13 15:11:30|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|10
1631545900000|2021-09-13 15:11:40|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631545910000|2021-09-13 15:11:50|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|1
1631545950000|2021-09-13 15:12:30|9274.2|9259.2|9273.6|9258.6|9274.2|9259.2|9273.6|9258.6|1
1631545980000|2021-09-13 15:13:00|9273.1|9258.1|9271.7|9256.7|9273.1|9258.1|9271.7|9256.7|2
1631545990000|2021-09-13 15:13:10|||||||||1
1631546010000|2021-09-13 15:13:30|9271.9|9256.9|9271.9|9256.9|9272.2|9257.2|9271.9|9256.9|1
1631546020000|2021-09-13 15:13:40|||||||||1
1631546040000|2021-09-13 15:14:00|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|1
1631546050000|2021-09-13 15:14:10|9269.4|9254.4|9261.7|9246.7|9269.4|9254.4|9261.7|9246.7|29
1631546060000|2021-09-13 15:14:20|9262.2|9247.2|9262.7|9247.7|9262.7|9247.7|9261.7|9246.7|3
1631546070000|2021-09-13 15:14:30|||||||||3
1631546090000|2021-09-13 15:14:50|9263.5|9248.5|9263.5|9248.5|9264.7|9249.7|9262.9|9247.9|2
1631546100000|2021-09-13 15:15:00|9263.7|9248.7|9266.3|9251.3|9266.3|9251.3|9263.7|9248.7|18
1631546110000|2021-09-13 15:15:10|9266.5|9251.5|9267|9252|9267|9252|9266.5|9251.5|3
1631546140000|2021-09-13 15:15:40|9267.4|9252.4|9268.1|9253.1|9268.2|9253.2|9267.4|9252.4|16
1631546150000|2021-09-13 15:15:50|9268.7|9253.7|9269.9|9254.9|9269.9|9254.9|9268.7|9253.7|3
1631546170000|2021-09-13 15:16:10|9270.2|9255.2|9269.4|9254.4|9271.2|9256.2|9269.4|9254.4|1
1631546190000|2021-09-13 15:16:30|9269.2|9254.2|9269.7|9254.7|9269.7|9254.7|9269.2|9254.2|1
1631546200000|2021-09-13 15:16:40|9269.2|9254.2|9269.7|9254.7|9269.7|9254.7|9269.2|9254.2|1
1631546230000|2021-09-13 15:17:10|9267.7|9252.7|9267.9|9252.9|9268.2|9253.2|9267.7|9252.7|4
1631546250000|2021-09-13 15:17:30|||||||||2
1631546260000|2021-09-13 15:17:40|9264.9|9249.9|9264.4|9249.4|9264.9|9249.9|9264.4|9249.4|3
1631546290000|2021-09-13 15:18:10|9266.2|9251.2|9265.9|9250.9|9266.2|9251.2|9265.9|9250.9|3
1631546340000|2021-09-13 15:19:00|9266.2|9251.2|9268.2|9253.2|9268.2|9253.2|9266.2|9251.2|6
1631546350000|2021-09-13 15:19:10|9266.5|9251.5|9265.4|9250.4|9266.5|9251.5|9265.4|9250.4|8
1631546360000|2021-09-13 15:19:20|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|9265.6|9250.6|7
1631546370000|2021-09-13 15:19:30|9265.4|9250.4|9265.9|9250.9|9265.9|9250.9|9265.4|9250.4|0
1631546380000|2021-09-13 15:19:40|9266.4|9251.4|9267.2|9252.2|9267.2|9252.2|9266.4|9251.4|0
1631546400000|2021-09-13 15:20:00|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|2
1631546420000|2021-09-13 15:20:20|||||||||1
1631546430000|2021-09-13 15:20:30|9268.5|9253.5|9269.7|9254.7|9269.7|9254.7|9268.5|9253.5|1
1631546450000|2021-09-13 15:20:50|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631546470000|2021-09-13 15:21:10|9272.5|9257.5|9271.2|9256.2|9272.5|9257.5|9271.2|9256.2|4
1631546490000|2021-09-13 15:21:30|||||||||1
1631546510000|2021-09-13 15:21:50|9271.7|9256.7|9271.4|9256.4|9271.7|9256.7|9271.1|9256.1|5
1631546520000|2021-09-13 15:22:00|9271.7|9256.7|9272.7|9257.7|9272.7|9257.7|9271.7|9256.7|3
1631546530000|2021-09-13 15:22:10|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|2
1631546550000|2021-09-13 15:22:30|9273.5|9258.5|9275.7|9260.7|9275.7|9260.7|9273.5|9258.5|1
1631546560000|2021-09-13 15:22:40|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1631546570000|2021-09-13 15:22:50|||||||||3
1631546580000|2021-09-13 15:23:00|9270.7|9255.7|9274.2|9259.2|9274.2|9259.2|9270.7|9255.7|21
1631546590000|2021-09-13 15:23:10|||||||||1
1631546610000|2021-09-13 15:23:30|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631546620000|2021-09-13 15:23:40|9274.2|9259.2|9275.2|9260.2|9275.2|9260.2|9274.2|9259.2|1
1631546630000|2021-09-13 15:23:50|9275.7|9260.7|9275|9260|9276.2|9261.2|9275|9260|8
1631546640000|2021-09-13 15:24:00|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|1
1631546650000|2021-09-13 15:24:10|9274.9|9259.9|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|3
1631546670000|2021-09-13 15:24:30|||||||||1
1631546680000|2021-09-13 15:24:40|9275.5|9260.5|9275.7|9260.7|9275.7|9260.7|9275.5|9260.5|1
1631546690000|2021-09-13 15:24:50|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|3
1631546700000|2021-09-13 15:25:00|9276.5|9261.5|9277.7|9262.7|9277.7|9262.7|9276.5|9261.5|22
1631546710000|2021-09-13 15:25:10|9277.9|9262.9|9277.2|9262.2|9277.9|9262.9|9277.2|9262.2|7
1631546720000|2021-09-13 15:25:20|9277.7|9262.7|9277.4|9262.4|9277.7|9262.7|9277.4|9262.4|6
1631546740000|2021-09-13 15:25:40|||||||||5
1631546750000|2021-09-13 15:25:50|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|0
1631546760000|2021-09-13 15:26:00|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|18
1631546770000|2021-09-13 15:26:10|||||||||1
1631546780000|2021-09-13 15:26:20|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|5
1631546790000|2021-09-13 15:26:30|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|22
1631546810000|2021-09-13 15:26:50|||||||||1
1631546820000|2021-09-13 15:27:00|||||||||1
1631546840000|2021-09-13 15:27:20|||||||||1
1631546850000|2021-09-13 15:27:30|9277.2|9262.2|9277.7|9262.7|9277.7|9262.7|9277.2|9262.2|10
1631546880000|2021-09-13 15:28:00|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|5
1631546890000|2021-09-13 15:28:10|9277|9262|9276.9|9261.9|9277.7|9262.7|9276.9|9261.9|7
1631546900000|2021-09-13 15:28:20|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|4
1631546920000|2021-09-13 15:28:40|||||||||1
1631546930000|2021-09-13 15:28:50|9277|9262|9277|9262|9277|9262|9277|9262|12
1631546960000|2021-09-13 15:29:20|||||||||1
1631546980000|2021-09-13 15:29:40|||||||||1
1631546990000|2021-09-13 15:29:50|9276.3|9261.3|9276.5|9261.5|9276.5|9261.5|9276.3|9261.3|4
1631547000000|2021-09-13 15:30:00|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1631547010000|2021-09-13 15:30:10|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631547030000|2021-09-13 15:30:30|9276.3|9261.3|9276.8|9261.8|9276.8|9261.8|9276.3|9261.3|2
1631547060000|2021-09-13 15:31:00|9277.3|9262.3|9278.4|9263.4|9278.4|9263.4|9277.3|9262.3|21
1631547070000|2021-09-13 15:31:10|9277.2|9262.2|9276.1|9261.1|9277.2|9262.2|9275.8|9260.8|15
1631547080000|2021-09-13 15:31:20|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|10
1631547090000|2021-09-13 15:31:30|9276.4|9261.4|9276.1|9261.1|9276.4|9261.4|9276.1|9261.1|2
1631547120000|2021-09-13 15:32:00|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631547130000|2021-09-13 15:32:10|9275.9|9260.9|9276|9261|9276.1|9261.1|9275.8|9260.8|1
1631547160000|2021-09-13 15:32:40|||||||||1
1631547180000|2021-09-13 15:33:00|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631547190000|2021-09-13 15:33:10|9277|9262|9277|9262|9277|9262|9277|9262|5
1631547200000|2021-09-13 15:33:20|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631547210000|2021-09-13 15:33:30|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|1
1631547220000|2021-09-13 15:33:40|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631547230000|2021-09-13 15:33:50|9277.5|9262.5|9278.6|9263.6|9278.6|9263.6|9277.5|9262.5|2
1631547240000|2021-09-13 15:34:00|9278.4|9263.4|9278.9|9263.9|9278.9|9263.9|9278.4|9263.4|1
1631547250000|2021-09-13 15:34:10|9277.8|9262.8|9275|9260|9277.8|9262.8|9274.8|9259.8|4
1631547260000|2021-09-13 15:34:20|9275.3|9260.3|9276.9|9261.9|9276.9|9261.9|9275.3|9260.3|10
1631547270000|2021-09-13 15:34:30|9277.4|9262.4|9277.9|9262.9|9277.9|9262.9|9277.4|9262.4|0
1631547290000|2021-09-13 15:34:50|9278.1|9263.1|9278.4|9263.4|9278.4|9263.4|9278.1|9263.1|0
1631547300000|2021-09-13 15:35:00|9278.6|9263.6|9278.3|9263.3|9278.9|9263.9|9278.3|9263.3|9
1631547310000|2021-09-13 15:35:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631547320000|2021-09-13 15:35:20|9277.9|9262.9|9278.1|9263.1|9278.4|9263.4|9277.8|9262.8|2
1631547350000|2021-09-13 15:35:50|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|1
1631547380000|2021-09-13 15:36:20|9277.9|9262.9|9277.6|9262.6|9277.9|9262.9|9277.6|9262.6|8
1631547390000|2021-09-13 15:36:30|9277.1|9262.1|9276.8|9261.8|9277.1|9262.1|9276.8|9261.8|4
1631547400000|2021-09-13 15:36:40|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631547430000|2021-09-13 15:37:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.3|9262.3|1
1631547450000|2021-09-13 15:37:30|||||||||5
1631547460000|2021-09-13 15:37:40|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|1
1631547470000|2021-09-13 15:37:50|||||||||3
1631547480000|2021-09-13 15:38:00|9278.1|9263.1|9278.4|9263.4|9278.4|9263.4|9278.1|9263.1|7
1631547500000|2021-09-13 15:38:20|||||||||2
1631547510000|2021-09-13 15:38:30|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|15
1631547540000|2021-09-13 15:39:00|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631547550000|2021-09-13 15:39:10|9276.9|9261.9|9277.1|9262.1|9277.1|9262.1|9276.9|9261.9|1
1631547570000|2021-09-13 15:39:30|9277.6|9262.6|9277.9|9262.9|9277.9|9262.9|9277.6|9262.6|2
1631547580000|2021-09-13 15:39:40|||||||||2
1631547600000|2021-09-13 15:40:00|9278.1|9263.1|9277.5|9262.5|9278.1|9263.1|9277.5|9262.5|2
1631547610000|2021-09-13 15:40:10|9277.1|9262.1|9279.9|9264.9|9279.9|9264.9|9277.1|9262.1|31
1631547620000|2021-09-13 15:40:20|||||||||8
1631547650000|2021-09-13 15:40:50|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|2
1631547660000|2021-09-13 15:41:00|9278.9|9263.9|9279.3|9264.3|9279.9|9264.9|9278.9|9263.9|2
1631547670000|2021-09-13 15:41:10|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|0
1631547690000|2021-09-13 15:41:30|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|3
1631547710000|2021-09-13 15:41:50|||||||||1
1631547720000|2021-09-13 15:42:00|||||||||1
1631547730000|2021-09-13 15:42:10|||||||||1
1631547740000|2021-09-13 15:42:20|||||||||10
1631547750000|2021-09-13 15:42:30|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631547760000|2021-09-13 15:42:40|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|4
1631547780000|2021-09-13 15:43:00|9279.3|9264.3|9279.3|9264.3|9279.6|9264.6|9279.3|9264.3|5
1631547790000|2021-09-13 15:43:10|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|1
1631547800000|2021-09-13 15:43:20|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|1
1631547810000|2021-09-13 15:43:30|||||||||3
1631547820000|2021-09-13 15:43:40|||||||||1
1631547830000|2021-09-13 15:43:50|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|4
1631547840000|2021-09-13 15:44:00|||||||||1
1631547850000|2021-09-13 15:44:10|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|5
1631547860000|2021-09-13 15:44:20|||||||||3
1631547880000|2021-09-13 15:44:40|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|1
1631547890000|2021-09-13 15:44:50|9279.8|9264.8|9279.3|9264.3|9279.8|9264.8|9279.3|9264.3|18
1631547900000|2021-09-13 15:45:00|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.1|9263.1|4
1631547910000|2021-09-13 15:45:10|||||||||2
1631547920000|2021-09-13 15:45:20|9279.1|9264.1|9279.3|9264.3|9279.3|9264.3|9279.1|9264.1|4
1631548000000|2021-09-13 15:46:40|9278.8|9263.8|9278.6|9263.6|9278.8|9263.8|9278.3|9263.3|6
1631548010000|2021-09-13 15:46:50|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1631548020000|2021-09-13 15:47:00|9279.3|9264.3|9280.1|9265.1|9280.1|9265.1|9279.3|9264.3|8
1631548030000|2021-09-13 15:47:10|9280.6|9265.6|9280.8|9265.8|9280.8|9265.8|9280.6|9265.6|3
1631548040000|2021-09-13 15:47:20|||||||||1
1631548050000|2021-09-13 15:47:30|9281.1|9266.1|9280.6|9265.6|9281.3|9266.3|9280.5|9265.5|1
1631548100000|2021-09-13 15:48:20|9280.3|9265.3|9276.3|9261.3|9280.3|9265.3|9275.8|9260.8|9
1631548120000|2021-09-13 15:48:40|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|20
1631548130000|2021-09-13 15:48:50|9276.8|9261.8|9277.1|9262.1|9277.1|9262.1|9276.6|9261.6|0
1631548160000|2021-09-13 15:49:20|9277.3|9262.3|9277.6|9262.6|9277.6|9262.6|9277.1|9262.1|3
1631548190000|2021-09-13 15:49:50|||||||||1
1631548200000|2021-09-13 15:50:00|9278.1|9263.1|9276.8|9261.8|9278.1|9263.1|9276.8|9261.8|2
1631548210000|2021-09-13 15:50:10|9277.3|9262.3|9276.8|9261.8|9277.3|9262.3|9276.8|9261.8|0
1631548230000|2021-09-13 15:50:30|9275.1|9260.1|9272.6|9257.6|9275.1|9260.1|9272.6|9257.6|6
1631548250000|2021-09-13 15:50:50|9272.3|9257.3|9272.6|9257.6|9272.6|9257.6|9272.1|9257.1|4
1631548260000|2021-09-13 15:51:00|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|2
1631548270000|2021-09-13 15:51:10|9271.3|9256.3|9268|9253|9271.3|9256.3|9268|9253|5
1631548280000|2021-09-13 15:51:20|9267.3|9252.3|9268.1|9253.1|9268.1|9253.1|9267.3|9252.3|0
1631548300000|2021-09-13 15:51:40|9268.3|9253.3|9268.6|9253.6|9268.6|9253.6|9268.3|9253.3|1
1631548330000|2021-09-13 15:52:10|9269.6|9254.6|9271.6|9256.6|9271.6|9256.6|9269.6|9254.6|24
1631548340000|2021-09-13 15:52:20|9272.1|9257.1|9271.6|9256.6|9272.1|9257.1|9271.1|9256.1|11
1631548360000|2021-09-13 15:52:40|9271.3|9256.3|9271.1|9256.1|9271.3|9256.3|9271.1|9256.1|10
1631548380000|2021-09-13 15:53:00|9271.6|9256.6|9272.6|9257.6|9272.6|9257.6|9271.6|9256.6|0
1631548390000|2021-09-13 15:53:10|9273.1|9258.1|9271.8|9256.8|9273.1|9258.1|9271.8|9256.8|5
1631548400000|2021-09-13 15:53:20|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|0
1631548440000|2021-09-13 15:54:00|9272.6|9257.6|9271.3|9256.3|9272.6|9257.6|9271.3|9256.3|2
1631548450000|2021-09-13 15:54:10|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631548490000|2021-09-13 15:54:50|9272.1|9257.1|9271.8|9256.8|9272.1|9257.1|9271.6|9256.6|0
1631548500000|2021-09-13 15:55:00|9271.6|9256.6|9271.6|9256.6|9272.1|9257.1|9271.6|9256.6|0
1631548520000|2021-09-13 15:55:20|9272|9257|9272.3|9257.3|9272.6|9257.6|9272|9257|3
1631548530000|2021-09-13 15:55:30|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|0
1631548550000|2021-09-13 15:55:50|9273.3|9258.3|9273.6|9258.6|9274.8|9259.8|9273.3|9258.3|5
1631548560000|2021-09-13 15:56:00|9274.6|9259.6|9274.8|9259.8|9275.1|9260.1|9273.6|9258.6|4
1631548570000|2021-09-13 15:56:10|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|1
1631548590000|2021-09-13 15:56:30|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1631548600000|2021-09-13 15:56:40|9276.4|9261.4|9276.5|9261.5|9277.3|9262.3|9276.4|9261.4|1
1631548610000|2021-09-13 15:56:50|9276.6|9261.6|9276.8|9261.8|9277.3|9262.3|9276.6|9261.6|0
1631548620000|2021-09-13 15:57:00|9277.1|9262.1|9277.6|9262.6|9277.6|9262.6|9277.1|9262.1|7
1631548630000|2021-09-13 15:57:10|9277.1|9262.1|9274.6|9259.6|9277.1|9262.1|9274.6|9259.6|1
1631548640000|2021-09-13 15:57:20|9274.1|9259.1|9273.1|9258.1|9274.1|9259.1|9273.1|9258.1|2
1631548680000|2021-09-13 15:58:00|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|1
1631548690000|2021-09-13 15:58:10|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9271.6|9256.6|0
1631548710000|2021-09-13 15:58:30|9273.1|9258.1|9270.1|9255.1|9273.1|9258.1|9270.1|9255.1|3
1631548730000|2021-09-13 15:58:50|9269.8|9254.8|9268.8|9253.8|9269.8|9254.8|9268.8|9253.8|0
1631548740000|2021-09-13 15:59:00|9269.1|9254.1|9269.1|9254.1|9269.6|9254.6|9269.1|9254.1|0
1631548770000|2021-09-13 15:59:30|9269.6|9254.6|9269.1|9254.1|9269.6|9254.6|9269.1|9254.1|0
1631548790000|2021-09-13 15:59:50|||||||||1
1631548800000|2021-09-13 16:00:00|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|1
1631548810000|2021-09-13 16:00:10|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1631548820000|2021-09-13 16:00:20|9271.8|9256.8|9271.6|9256.6|9271.8|9256.8|9271.6|9256.6|0
1631548830000|2021-09-13 16:00:30|||||||||2
1631548840000|2021-09-13 16:00:40|9271|9256|9269.6|9254.6|9271|9256|9269.6|9254.6|1
1631548860000|2021-09-13 16:01:00|9269.8|9254.8|9268.6|9253.6|9269.8|9254.8|9268.6|9253.6|4
1631548870000|2021-09-13 16:01:10|9268.3|9253.3|9267.6|9252.6|9268.3|9253.3|9267.6|9252.6|0
1631548890000|2021-09-13 16:01:30|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1631548920000|2021-09-13 16:02:00|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|0
1631548940000|2021-09-13 16:02:20|9266.8|9251.8|9267.1|9252.1|9267.1|9252.1|9266.8|9251.8|0
1631548950000|2021-09-13 16:02:30|9266.8|9251.8|9267.3|9252.3|9267.3|9252.3|9266.6|9251.6|2
1631548960000|2021-09-13 16:02:40|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1631548980000|2021-09-13 16:03:00|9266.8|9251.8|9266.6|9251.6|9266.8|9251.8|9266.6|9251.6|0
1631548990000|2021-09-13 16:03:10|9266.1|9251.1|9264.1|9249.1|9266.1|9251.1|9264.1|9249.1|3
1631549000000|2021-09-13 16:03:20|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1631549010000|2021-09-13 16:03:30|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|0
1631549040000|2021-09-13 16:04:00|9263.6|9248.6|9262.8|9247.8|9263.6|9248.6|9262.8|9247.8|2
1631549060000|2021-09-13 16:04:20|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|1
1631549070000|2021-09-13 16:04:30|9262.3|9247.3|9263.1|9248.1|9263.1|9248.1|9262.3|9247.3|3
1631549080000|2021-09-13 16:04:40|||||||||1
1631549090000|2021-09-13 16:04:50|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|2
1631549100000|2021-09-13 16:05:00|9262.6|9247.6|9261.8|9246.8|9262.8|9247.8|9261.8|9246.8|4
1631549130000|2021-09-13 16:05:30|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|1
1631549140000|2021-09-13 16:05:40|9262.2|9247.2|9261.7|9246.7|9262.3|9247.3|9261.7|9246.7|4
1631549160000|2021-09-13 16:06:00|9262|9247|9262|9247|9262|9247|9262|9247|0
1631549180000|2021-09-13 16:06:20|9261.8|9246.8|9261.5|9246.5|9261.8|9246.8|9260.5|9245.5|4
1631549190000|2021-09-13 16:06:30|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|0
1631549210000|2021-09-13 16:06:50|||||||||1
1631549220000|2021-09-13 16:07:00|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|0
1631549250000|2021-09-13 16:07:30|9262|9247|9262|9247|9262|9247|9262|9247|0
1631549280000|2021-09-13 16:08:00|9262.3|9247.3|9262.5|9247.5|9262.5|9247.5|9262.3|9247.3|1
1631549290000|2021-09-13 16:08:10|9262.2|9247.2|9262.2|9247.2|9262.7|9247.7|9261.7|9246.7|2
1631549300000|2021-09-13 16:08:20|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1631549330000|2021-09-13 16:08:50|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631549340000|2021-09-13 16:09:00|9261.7|9246.7|9261.2|9246.2|9261.7|9246.7|9261|9246|5
1631549390000|2021-09-13 16:09:50|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|1
1631549400000|2021-09-13 16:10:00|9262|9247|9262|9247|9262|9247|9262|9247|0
1631549410000|2021-09-13 16:10:10|9262.5|9247.5|9263|9248|9263|9248|9262.5|9247.5|1
1631549430000|2021-09-13 16:10:30|9263.2|9248.2|9263.7|9248.7|9263.7|9248.7|9263.2|9248.2|7
1631549440000|2021-09-13 16:10:40|9263.5|9248.5|9263.2|9248.2|9263.5|9248.5|9263.2|9248.2|1
1631549460000|2021-09-13 16:11:00|9262.6|9247.6|9262.5|9247.5|9262.6|9247.6|9262|9247|3
1631549470000|2021-09-13 16:11:10|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|0
1631549480000|2021-09-13 16:11:20|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|3
1631549490000|2021-09-13 16:11:30|9263|9248|9262.7|9247.7|9263|9248|9262.7|9247.7|0
1631549500000|2021-09-13 16:11:40|9262.5|9247.5|9262.7|9247.7|9262.7|9247.7|9262.5|9247.5|1
1631549530000|2021-09-13 16:12:10|||||||||1
1631549550000|2021-09-13 16:12:30|||||||||1
1631549570000|2021-09-13 16:12:50|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|0
1631549580000|2021-09-13 16:13:00|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|1
1631549590000|2021-09-13 16:13:10|9262|9247|9262.2|9247.2|9262.2|9247.2|9262|9247|2
1631549610000|2021-09-13 16:13:30|9262.5|9247.5|9262.7|9247.7|9262.7|9247.7|9262.5|9247.5|1
1631549630000|2021-09-13 16:13:50|9262.5|9247.5|9262.7|9247.7|9262.7|9247.7|9262.5|9247.5|1
1631549640000|2021-09-13 16:14:00|9263|9248|9263.2|9248.2|9263.2|9248.2|9263|9248|1
1631549650000|2021-09-13 16:14:10|9262.3|9247.3|9263|9248|9263|9248|9261.8|9246.8|0
1631549670000|2021-09-13 16:14:30|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|0
1631549680000|2021-09-13 16:14:40|||||||||1
1631549690000|2021-09-13 16:14:50|||||||||1
1631549700000|2021-09-13 16:15:00|9263.8|9248.8|9263|9248|9263.8|9248.8|9263|9248|2
1631549710000|2021-09-13 16:15:10|9262.7|9247.7|9261.3|9246.3|9262.7|9247.7|9260.8|9245.8|3
1631549720000|2021-09-13 16:15:20|9261.8|9246.8|9264|9249|9264|9249|9261.8|9246.8|3
1631549730000|2021-09-13 16:15:30|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|1
1631549760000|2021-09-13 16:16:00|9262.7|9247.7|9263.2|9248.2|9263.2|9248.2|9262.7|9247.7|1
1631549770000|2021-09-13 16:16:10|9263.7|9248.7|9263.2|9248.2|9263.7|9248.7|9263.2|9248.2|1
1631549790000|2021-09-13 16:16:30|||||||||1
1631549820000|2021-09-13 16:17:00|9263|9248|9258.2|9243.2|9263|9248|9256.9|9241.9|2
1631549830000|2021-09-13 16:17:10|9257.7|9242.7|9258.2|9243.2|9258.2|9243.2|9257.7|9242.7|1
1631549840000|2021-09-13 16:17:20|9258|9243|9258.2|9243.2|9258.2|9243.2|9257.1|9242.1|2
1631549900000|2021-09-13 16:18:20|9256|9241|9255.4|9240.4|9256.5|9241.5|9255.4|9240.4|14
1631549910000|2021-09-13 16:18:30|9255.7|9240.7|9255.6|9240.6|9255.7|9240.7|9255.4|9240.4|2
1631549920000|2021-09-13 16:18:40|9255.1|9240.1|9256.9|9241.9|9256.9|9241.9|9255.1|9240.1|2
1631549930000|2021-09-13 16:18:50|9256.6|9241.6|9256.7|9241.7|9256.7|9241.7|9256.4|9241.4|1
1631549940000|2021-09-13 16:19:00|9256.9|9241.9|9259|9244|9259.2|9244.2|9256.9|9241.9|2
1631549950000|2021-09-13 16:19:10|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|0
1631549960000|2021-09-13 16:19:20|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|2
1631549970000|2021-09-13 16:19:30|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|1
1631549990000|2021-09-13 16:19:50|||||||||1
1631550000000|2021-09-13 16:20:00|9261.7|9246.7|9262.2|9247.2|9262.4|9247.4|9261.7|9246.7|1
1631550010000|2021-09-13 16:20:10|9261.7|9246.7|9260|9245|9261.7|9246.7|9259.7|9244.7|4
1631550020000|2021-09-13 16:20:20|9260.4|9245.4|9260.1|9245.1|9260.4|9245.4|9260.1|9245.1|0
1631550030000|2021-09-13 16:20:30|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|9259.1|9244.1|0
1631550040000|2021-09-13 16:20:40|9257.2|9242.2|9256.1|9241.1|9257.2|9242.2|9256.1|9241.1|3
1631550050000|2021-09-13 16:20:50|9255.6|9240.6|9256.2|9241.2|9256.2|9241.2|9255.6|9240.6|2
1631550060000|2021-09-13 16:21:00|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1631550090000|2021-09-13 16:21:30|9256.4|9241.4|9256.1|9241.1|9256.4|9241.4|9256.1|9241.1|0
1631550110000|2021-09-13 16:21:50|9254.6|9239.6|9256.7|9241.7|9256.7|9241.7|9254.1|9239.1|6
1631550120000|2021-09-13 16:22:00|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1631550140000|2021-09-13 16:22:20|9256.6|9241.6|9257.7|9242.7|9257.7|9242.7|9256.6|9241.6|1
1631550160000|2021-09-13 16:22:40|9257.9|9242.9|9258.7|9243.7|9258.7|9243.7|9257.9|9242.9|2
1631550170000|2021-09-13 16:22:50|9258.5|9243.5|9257.6|9242.6|9258.5|9243.5|9257.6|9242.6|1
1631550180000|2021-09-13 16:23:00|9257.9|9242.9|9258.4|9243.4|9258.4|9243.4|9257.9|9242.9|1
1631550190000|2021-09-13 16:23:10|||||||||1
1631550210000|2021-09-13 16:23:30|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.4|9243.4|0
1631550220000|2021-09-13 16:23:40|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|0
1631550240000|2021-09-13 16:24:00|9259.4|9244.4|9256.1|9241.1|9259.4|9244.4|9256.1|9241.1|6
1631550250000|2021-09-13 16:24:10|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|9257.2|9242.2|1
1631550260000|2021-09-13 16:24:20|9257.6|9242.6|9256.1|9241.1|9257.6|9242.6|9256.1|9241.1|0
1631550270000|2021-09-13 16:24:30|9257.9|9242.9|9258.1|9243.1|9258.1|9243.1|9257.9|9242.9|2
1631550290000|2021-09-13 16:24:50|9257.9|9242.9|9256.9|9241.9|9257.9|9242.9|9256.9|9241.9|0
1631550300000|2021-09-13 16:25:00|9258.1|9243.1|9258.6|9243.6|9258.9|9243.9|9258.1|9243.1|1
1631550330000|2021-09-13 16:25:30|9259.4|9244.4|9259.9|9244.9|9259.9|9244.9|9259.4|9244.4|1
1631550340000|2021-09-13 16:25:40|||||||||1
1631550350000|2021-09-13 16:25:50|9259.6|9244.6|9258.1|9243.1|9259.6|9244.6|9258.1|9243.1|2
1631550360000|2021-09-13 16:26:00|9257.6|9242.6|9255.6|9240.6|9257.6|9242.6|9255.6|9240.6|0
1631550370000|2021-09-13 16:26:10|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|0
1631550380000|2021-09-13 16:26:20|||||||||1
1631550390000|2021-09-13 16:26:30|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|0
1631550410000|2021-09-13 16:26:50|9257.1|9242.1|9256.6|9241.6|9257.1|9242.1|9256.6|9241.6|0
1631550420000|2021-09-13 16:27:00|9256.9|9241.9|9256.1|9241.1|9256.9|9241.9|9256.1|9241.1|1
1631550440000|2021-09-13 16:27:20|9255.9|9240.9|9254.6|9239.6|9255.9|9240.9|9252.6|9237.6|5
1631550450000|2021-09-13 16:27:30|9254.9|9239.9|9254.4|9239.4|9254.9|9239.9|9254.4|9239.4|0
1631550460000|2021-09-13 16:27:40|||||||||390
1631550480000|2021-09-13 16:28:00|9254.9|9239.9|9255.6|9240.6|9257.6|9242.6|9254.9|9239.9|1
1631550490000|2021-09-13 16:28:10|9255.1|9240.1|9254.6|9239.6|9255.1|9240.1|9254.6|9239.6|1
1631550510000|2021-09-13 16:28:30|9254.9|9239.9|9255.9|9240.9|9255.9|9240.9|9254.9|9239.9|1
1631550540000|2021-09-13 16:29:00|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|0
1631550550000|2021-09-13 16:29:10|9255.4|9240.4|9254.9|9239.9|9255.4|9240.4|9254.9|9239.9|0
1631550560000|2021-09-13 16:29:20|9253.6|9238.6|9254.1|9239.1|9254.1|9239.1|9253.6|9238.6|2
1631550600000|2021-09-13 16:30:00|||||||||1
1631550620000|2021-09-13 16:30:20|||||||||1
1631550630000|2021-09-13 16:30:30|||||||||9
1631550640000|2021-09-13 16:30:40|||||||||1
1631550650000|2021-09-13 16:30:50|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|9254.9|9239.9|2
1631550660000|2021-09-13 16:31:00|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|0
1631550680000|2021-09-13 16:31:20|9254.1|9239.1|9253.9|9238.9|9254.1|9239.1|9253.9|9238.9|0
1631550690000|2021-09-13 16:31:30|9254.1|9239.1|9253.9|9238.9|9254.4|9239.4|9253.9|9238.9|1
1631550700000|2021-09-13 16:31:40|9254.1|9239.1|9255.1|9240.1|9255.1|9240.1|9254.1|9239.1|2
1631550720000|2021-09-13 16:32:00|9256.1|9241.1|9256.9|9241.9|9256.9|9241.9|9256.1|9241.1|3
1631550730000|2021-09-13 16:32:10|9256.6|9241.6|9257.4|9242.4|9257.4|9242.4|9256.6|9241.6|0
1631550750000|2021-09-13 16:32:30|9257.1|9242.1|9254.4|9239.4|9257.1|9242.1|9254.4|9239.4|2
1631550760000|2021-09-13 16:32:40|9254.1|9239.1|9254.6|9239.6|9254.6|9239.6|9253.9|9238.9|1
1631550770000|2021-09-13 16:32:50|9254.3|9239.3|9254.1|9239.1|9254.3|9239.3|9254.1|9239.1|0
1631550780000|2021-09-13 16:33:00|9255.1|9240.1|9256.4|9241.4|9256.4|9241.4|9255.1|9240.1|2
1631550790000|2021-09-13 16:33:10|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|9256.9|9241.9|1
1631550810000|2021-09-13 16:33:30|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1631550820000|2021-09-13 16:33:40|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|0
1631550840000|2021-09-13 16:34:00|9257.4|9242.4|9257.4|9242.4|9257.4|9242.4|9257.4|9242.4|1
1631550860000|2021-09-13 16:34:20|||||||||1
1631550870000|2021-09-13 16:34:30|9256.7|9241.7|9256.6|9241.6|9256.7|9241.7|9256.1|9241.1|2
1631550880000|2021-09-13 16:34:40|9256.1|9241.1|9255.1|9240.1|9256.1|9241.1|9254.6|9239.6|2
1631550930000|2021-09-13 16:35:30|9254.6|9239.6|9254.6|9239.6|9254.6|9239.6|9254.6|9239.6|0
1631550940000|2021-09-13 16:35:40|9254.1|9239.1|9255.1|9240.1|9255.1|9240.1|9254.1|9239.1|1
1631550950000|2021-09-13 16:35:50|||||||||2
1631551000000|2021-09-13 16:36:40|9254.6|9239.6|9254.4|9239.4|9254.6|9239.6|9254.4|9239.4|1
1631551020000|2021-09-13 16:37:00|9254.6|9239.6|9255.4|9240.4|9255.4|9240.4|9254.6|9239.6|2
1631551050000|2021-09-13 16:37:30|9255.6|9240.6|9255.4|9240.4|9255.9|9240.9|9255.4|9240.4|4
1631551060000|2021-09-13 16:37:40|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|9255.9|9240.9|0
1631551080000|2021-09-13 16:38:00|9256.1|9241.1|9256.1|9241.1|9257.1|9242.1|9255.6|9240.6|10
1631551120000|2021-09-13 16:38:40|||||||||1
1631551130000|2021-09-13 16:38:50|||||||||1
1631551150000|2021-09-13 16:39:10|9256.4|9241.4|9256.4|9241.4|9256.4|9241.4|9256.1|9241.1|2
1631551170000|2021-09-13 16:39:30|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1631551200000|2021-09-13 16:40:00|9255.5|9240.5|9253.6|9238.6|9255.5|9240.5|9253.6|9238.6|2
1631551210000|2021-09-13 16:40:10|9253.8|9238.8|9254.8|9239.8|9254.8|9239.8|9253.8|9238.8|3
1631551220000|2021-09-13 16:40:20|9255.1|9240.1|9252.5|9237.5|9255.1|9240.1|9251|9236|1
1631551230000|2021-09-13 16:40:30|||||||||1
1631551260000|2021-09-13 16:41:00|9252.3|9237.3|9252.5|9237.5|9252.5|9237.5|9250|9235|5
1631551270000|2021-09-13 16:41:10|9252|9237|9252|9237|9252|9237|9252|9237|0
1631551280000|2021-09-13 16:41:20|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|9256.3|9241.3|1
1631551290000|2021-09-13 16:41:30|9257|9242|9256.8|9241.8|9257.1|9242.1|9256.5|9241.5|1
1631551300000|2021-09-13 16:41:40|9257.1|9242.1|9257.5|9242.5|9257.5|9242.5|9257.1|9242.1|0
1631551320000|2021-09-13 16:42:00|9256.7|9241.7|9248|9233|9256.7|9241.7|9246.7|9231.7|45
1631551330000|2021-09-13 16:42:10|9247|9232|9246.5|9231.5|9247|9232|9246.5|9231.5|0
1631551350000|2021-09-13 16:42:30|9245.6|9230.6|9245.2|9230.2|9245.6|9230.6|9244.7|9229.7|2
1631551360000|2021-09-13 16:42:40|9245.5|9230.5|9247|9232|9247|9232|9245.5|9230.5|1
1631551380000|2021-09-13 16:43:00|||||||||1
1631551420000|2021-09-13 16:43:40|9247.2|9232.2|9248.7|9233.7|9248.7|9233.7|9247.2|9232.2|3
1631551430000|2021-09-13 16:43:50|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|9247.5|9232.5|0
1631551440000|2021-09-13 16:44:00|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1631551450000|2021-09-13 16:44:10|||||||||1
1631551460000|2021-09-13 16:44:20|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|1
1631551500000|2021-09-13 16:45:00|9248.7|9233.7|9249.5|9234.5|9249.5|9234.5|9248.7|9233.7|1
1631551510000|2021-09-13 16:45:10|||||||||1
1631551560000|2021-09-13 16:46:00|||||||||1
1631551600000|2021-09-13 16:46:40|9249.2|9234.2|9246|9231|9249.2|9234.2|9246|9231|18
1631551610000|2021-09-13 16:46:50|9245.5|9230.5|9245.2|9230.2|9245.5|9230.5|9245.2|9230.2|0
1631551620000|2021-09-13 16:47:00|9245.5|9230.5|9245.5|9230.5|9245.5|9230.5|9245.5|9230.5|1
1631551640000|2021-09-13 16:47:20|9242.6|9227.6|9236.2|9221.2|9242.6|9227.6|9235.7|9220.7|73
1631551650000|2021-09-13 16:47:30|||||||||1
1631551660000|2021-09-13 16:47:40|9236.5|9221.5|9236.2|9221.2|9236.5|9221.5|9236.2|9221.2|1
1631551670000|2021-09-13 16:47:50|9234.8|9219.8|9235.5|9220.5|9235.5|9220.5|9234.8|9219.8|1
1631551690000|2021-09-13 16:48:10|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|9235.2|9220.2|0
1631551740000|2021-09-13 16:49:00|9235|9220|9236.5|9221.5|9236.5|9221.5|9235|9220|3
1631551770000|2021-09-13 16:49:30|||||||||1
1631551780000|2021-09-13 16:49:40|9236.2|9221.2|9238|9223|9238.7|9223.7|9236.2|9221.2|20
1631551800000|2021-09-13 16:50:00|9237.7|9222.7|9238.2|9223.2|9238.2|9223.2|9237.5|9222.5|1
1631551810000|2021-09-13 16:50:10|9238|9223|9238|9223|9238|9223|9237.5|9222.5|2
1631551820000|2021-09-13 16:50:20|9238.2|9223.2|9239|9224|9239|9224|9238.2|9223.2|8
1631551830000|2021-09-13 16:50:30|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631551850000|2021-09-13 16:50:50|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|1
1631551890000|2021-09-13 16:51:30|9238.6|9223.6|9235.5|9220.5|9238.6|9223.6|9235.5|9220.5|8
1631551900000|2021-09-13 16:51:40|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631551910000|2021-09-13 16:51:50|||||||||4
1631551940000|2021-09-13 16:52:20|||||||||1
1631551950000|2021-09-13 16:52:30|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|1
1631551960000|2021-09-13 16:52:40|9234.6|9219.6|9234.9|9219.9|9234.9|9219.9|9234.6|9219.6|1
1631551980000|2021-09-13 16:53:00|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|0
1631552000000|2021-09-13 16:53:20|9234.9|9219.9|9234.3|9219.3|9234.9|9219.9|9234.3|9219.3|1
1631552010000|2021-09-13 16:53:30|9234.6|9219.6|9235.1|9220.1|9235.1|9220.1|9234.3|9219.3|0
1631552020000|2021-09-13 16:53:40|||||||||1
1631552030000|2021-09-13 16:53:50|||||||||1
1631552040000|2021-09-13 16:54:00|9234.6|9219.6|9235.1|9220.1|9235.1|9220.1|9234.3|9219.3|1
1631552050000|2021-09-13 16:54:10|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|0
1631552100000|2021-09-13 16:55:00|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|1
1631552140000|2021-09-13 16:55:40|9234.3|9219.3|9234.8|9219.8|9235.1|9220.1|9234.3|9219.3|6
1631552150000|2021-09-13 16:55:50|9234.6|9219.6|9233.6|9218.6|9234.6|9219.6|9233.6|9218.6|3
1631552160000|2021-09-13 16:56:00|9233.1|9218.1|9235.6|9220.6|9235.6|9220.6|9233.1|9218.1|4
1631552170000|2021-09-13 16:56:10|9240.8|9225.8|9239.3|9224.3|9240.8|9225.8|9239.1|9224.1|20
1631552180000|2021-09-13 16:56:20|9240.2|9225.2|9240.3|9225.3|9240.6|9225.6|9240.2|9225.2|1
1631552190000|2021-09-13 16:56:30|9240.1|9225.1|9238.1|9223.1|9240.1|9225.1|9237.6|9222.6|3
1631552210000|2021-09-13 16:56:50|9238.6|9223.6|9237.7|9222.7|9238.6|9223.6|9237.7|9222.7|1
1631552220000|2021-09-13 16:57:00|9237.1|9222.1|9238.6|9223.6|9238.6|9223.6|9237.1|9222.1|1
1631552230000|2021-09-13 16:57:10|9239.6|9224.6|9239.1|9224.1|9239.6|9224.6|9239.1|9224.1|3
1631552250000|2021-09-13 16:57:30|9240.6|9225.6|9240.1|9225.1|9240.6|9225.6|9240.1|9225.1|1
1631552270000|2021-09-13 16:57:50|9240.6|9225.6|9239.6|9224.6|9241.1|9226.1|9239.6|9224.6|5
1631552280000|2021-09-13 16:58:00|9240.1|9225.1|9239.3|9224.3|9240.6|9225.6|9239.3|9224.3|1
1631552290000|2021-09-13 16:58:10|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|9239.1|9224.1|0
1631552300000|2021-09-13 16:58:20|||||||||1
1631552310000|2021-09-13 16:58:30|9238.6|9223.6|9238|9223|9238.6|9223.6|9238|9223|0
1631552320000|2021-09-13 16:58:40|9237.6|9222.6|9238.6|9223.6|9238.6|9223.6|9237.6|9222.6|1
1631552330000|2021-09-13 16:58:50|9238.3|9223.3|9237.8|9222.8|9238.3|9223.3|9237.8|9222.8|0
1631552340000|2021-09-13 16:59:00|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1631552350000|2021-09-13 16:59:10|9238.1|9223.1|9239.1|9224.1|9239.1|9224.1|9238.1|9223.1|1
1631552370000|2021-09-13 16:59:30|9238.6|9223.6|9239.8|9224.8|9239.8|9224.8|9238.6|9223.6|1
1631552380000|2021-09-13 16:59:40|9239.6|9224.6|9240.6|9225.6|9240.6|9225.6|9239.6|9224.6|0
1631552390000|2021-09-13 16:59:50|9240.8|9225.8|9238.8|9223.8|9241.3|9226.3|9238.8|9223.8|10
1631552400000|2021-09-13 17:00:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|1
1631552410000|2021-09-13 17:00:10|9238.6|9223.6|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|0
1631552420000|2021-09-13 17:00:20|9239.8|9224.8|9240.1|9225.1|9243.1|9228.1|9239.8|9224.8|16
1631552430000|2021-09-13 17:00:30|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631552460000|2021-09-13 17:01:00|9239.8|9224.8|9239.6|9224.6|9239.8|9224.8|9239.6|9224.6|1
1631552470000|2021-09-13 17:01:10|9240.1|9225.1|9240.6|9225.6|9240.6|9225.6|9240.1|9225.1|0
1631552480000|2021-09-13 17:01:20|9240.8|9225.8|9241.1|9226.1|9241.1|9226.1|9240.8|9225.8|0
1631552510000|2021-09-13 17:01:50|9240.5|9225.5|9240.1|9225.1|9240.5|9225.5|9240.1|9225.1|0
1631552520000|2021-09-13 17:02:00|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|0
1631552530000|2021-09-13 17:02:10|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|2
1631552540000|2021-09-13 17:02:20|9240.3|9225.3|9239.8|9224.8|9240.3|9225.3|9239.8|9224.8|1
1631552550000|2021-09-13 17:02:30|9239.6|9224.6|9239.3|9224.3|9239.6|9224.6|9239.3|9224.3|4
1631552560000|2021-09-13 17:02:40|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631552570000|2021-09-13 17:02:50|9238.6|9223.6|9238.3|9223.3|9238.6|9223.6|9238.3|9223.3|1
1631552610000|2021-09-13 17:03:30|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|0
1631552630000|2021-09-13 17:03:50|9238.3|9223.3|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|1
1631552640000|2021-09-13 17:04:00|9239.1|9224.1|9239.1|9224.1|9239.3|9224.3|9239.1|9224.1|1
1631552650000|2021-09-13 17:04:10|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631552660000|2021-09-13 17:04:20|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|5
1631552670000|2021-09-13 17:04:30|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|2
1631552680000|2021-09-13 17:04:40|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631552690000|2021-09-13 17:04:50|9238.9|9223.9|9238.3|9223.3|9239.6|9224.6|9238.3|9223.3|1
1631552700000|2021-09-13 17:05:00|9237.6|9222.6|9235.6|9220.6|9237.6|9222.6|9235.6|9220.6|3
1631552710000|2021-09-13 17:05:10|9235.3|9220.3|9236|9221|9236.6|9221.6|9235.1|9220.1|1
1631552720000|2021-09-13 17:05:20|9235.6|9220.6|9237|9222|9237|9222|9235.6|9220.6|2
1631552730000|2021-09-13 17:05:30|9236.3|9221.3|9235.6|9220.6|9236.3|9221.3|9235.6|9220.6|0
1631552740000|2021-09-13 17:05:40|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|0
1631552750000|2021-09-13 17:05:50|9235.8|9220.8|9237.3|9222.3|9237.3|9222.3|9235.6|9220.6|1
1631552780000|2021-09-13 17:06:20|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|2
1631552790000|2021-09-13 17:06:30|9235.6|9220.6|9234.6|9219.6|9235.6|9220.6|9234.6|9219.6|0
1631552800000|2021-09-13 17:06:40|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|1
1631552810000|2021-09-13 17:06:50|9237.6|9222.6|9240.1|9225.1|9240.6|9225.6|9237.3|9222.3|8
1631552850000|2021-09-13 17:07:30|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|1
1631552860000|2021-09-13 17:07:40|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|0
1631552870000|2021-09-13 17:07:50|9237.6|9222.6|9236.1|9221.1|9237.6|9222.6|9236.1|9221.1|1
1631552880000|2021-09-13 17:08:00|9235.8|9220.8|9236.6|9221.6|9236.6|9221.6|9235.8|9220.8|1
1631552900000|2021-09-13 17:08:20|9236.8|9221.8|9237.1|9222.1|9237.1|9222.1|9236.8|9221.8|1
1631552910000|2021-09-13 17:08:30|||||||||1
1631552920000|2021-09-13 17:08:40|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1631552970000|2021-09-13 17:09:30|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|2
1631553030000|2021-09-13 17:10:30|9237.8|9222.8|9237.6|9222.6|9237.8|9222.8|9237.6|9222.6|0
1631553050000|2021-09-13 17:10:50|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|2
1631553060000|2021-09-13 17:11:00|9237.1|9222.1|9238.1|9223.1|9238.1|9223.1|9237.1|9222.1|1
1631553090000|2021-09-13 17:11:30|9237.4|9222.4|9236.6|9221.6|9237.4|9222.4|9236.6|9221.6|1
1631553110000|2021-09-13 17:11:50|9236|9221|9236.1|9221.1|9236.1|9221.1|9235.6|9220.6|1
1631553130000|2021-09-13 17:12:10|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631553160000|2021-09-13 17:12:40|9236.1|9221.1|9235.1|9220.1|9236.1|9221.1|9235.1|9220.1|1
1631553170000|2021-09-13 17:12:50|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|1
1631553180000|2021-09-13 17:13:00|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|3
1631553190000|2021-09-13 17:13:10|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|0
1631553210000|2021-09-13 17:13:30|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|1
1631553230000|2021-09-13 17:13:50|9233.3|9218.3|9233.1|9218.1|9233.3|9218.3|9233.1|9218.1|6
1631553240000|2021-09-13 17:14:00|9234.1|9219.1|9234.6|9219.6|9236.6|9221.6|9234.1|9219.1|11
1631553300000|2021-09-13 17:15:00|9234.8|9219.8|9234.6|9219.6|9234.8|9219.8|9234.6|9219.6|0
1631553310000|2021-09-13 17:15:10|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|3
1631553340000|2021-09-13 17:15:40|9234.3|9219.3|9234.6|9219.6|9234.6|9219.6|9234.3|9219.3|0
1631553350000|2021-09-13 17:15:50|9234.1|9219.1|9233.8|9218.8|9234.1|9219.1|9233.6|9218.6|1
1631553360000|2021-09-13 17:16:00|9234.1|9219.1|9232.6|9217.6|9234.1|9219.1|9232.6|9217.6|2
1631553370000|2021-09-13 17:16:10|9232.3|9217.3|9233.6|9218.6|9233.6|9218.6|9232.1|9217.1|69
1631553380000|2021-09-13 17:16:20|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1631553390000|2021-09-13 17:16:30|9233.3|9218.3|9233.6|9218.6|9233.6|9218.6|9233.3|9218.3|0
1631553400000|2021-09-13 17:16:40|9233.3|9218.3|9233.1|9218.1|9233.3|9218.3|9233.1|9218.1|3
1631553420000|2021-09-13 17:17:00|||||||||1
1631553430000|2021-09-13 17:17:10|||||||||1
1631553440000|2021-09-13 17:17:20|9232.8|9217.8|9232.6|9217.6|9232.8|9217.8|9232.6|9217.6|14
1631553450000|2021-09-13 17:17:30|9232.3|9217.3|9232.1|9217.1|9232.3|9217.3|9232.1|9217.1|3
1631553460000|2021-09-13 17:17:40|||||||||1
1631553470000|2021-09-13 17:17:50|||||||||3
1631553480000|2021-09-13 17:18:00|||||||||7
1631553490000|2021-09-13 17:18:10|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|5
1631553510000|2021-09-13 17:18:30|||||||||5
1631553530000|2021-09-13 17:18:50|9231.6|9216.6|9229.8|9214.8|9231.6|9216.6|9229.8|9214.8|5
1631553560000|2021-09-13 17:19:20|9229.4|9214.4|9230.6|9215.6|9230.6|9215.6|9228.6|9213.6|8
1631553570000|2021-09-13 17:19:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631553610000|2021-09-13 17:20:10|||||||||1
1631553630000|2021-09-13 17:20:30|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1631553640000|2021-09-13 17:20:40|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|0
1631553660000|2021-09-13 17:21:00|9230.1|9215.1|9231.1|9216.1|9231.1|9216.1|9230.1|9215.1|2
1631553670000|2021-09-13 17:21:10|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1631553690000|2021-09-13 17:21:30|||||||||1
1631553710000|2021-09-13 17:21:50|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|3
1631553720000|2021-09-13 17:22:00|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|0
1631553730000|2021-09-13 17:22:10|||||||||1
1631553750000|2021-09-13 17:22:30|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|1
1631553780000|2021-09-13 17:23:00|9230.1|9215.1|9229.1|9214.1|9230.1|9215.1|9228.8|9213.8|1
1631553790000|2021-09-13 17:23:10|9228.8|9213.8|9228.3|9213.3|9228.8|9213.8|9228.3|9213.3|1
1631553810000|2021-09-13 17:23:30|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1631553820000|2021-09-13 17:23:40|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|1
1631553830000|2021-09-13 17:23:50|9228.1|9213.1|9228.9|9213.9|9229|9214|9227.3|9212.3|6
1631553840000|2021-09-13 17:24:00|9229.6|9214.6|9229.8|9214.8|9229.8|9214.8|9229.6|9214.6|1
1631553850000|2021-09-13 17:24:10|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1631553910000|2021-09-13 17:25:10|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|0
1631553940000|2021-09-13 17:25:40|||||||||1
1631553970000|2021-09-13 17:26:10|9230|9215|9230|9215|9230|9215|9230|9215|1
1631554000000|2021-09-13 17:26:40|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|3
1631554010000|2021-09-13 17:26:50|9229.8|9214.8|9229.5|9214.5|9229.8|9214.8|9229.5|9214.5|0
1631554020000|2021-09-13 17:27:00|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|1
1631554070000|2021-09-13 17:27:50|9229.5|9214.5|9229|9214|9229.5|9214.5|9229|9214|1
1631554080000|2021-09-13 17:28:00|||||||||1
1631554120000|2021-09-13 17:28:40|9228.6|9213.6|9227.8|9212.8|9228.6|9213.6|9227.8|9212.8|1
1631554130000|2021-09-13 17:28:50|9227.5|9212.5|9227.3|9212.3|9227.5|9212.5|9227.3|9212.3|0
1631554140000|2021-09-13 17:29:00|9227|9212|9227.6|9212.6|9228.8|9213.8|9226|9211|14
1631554150000|2021-09-13 17:29:10|9227.8|9212.8|9228.1|9213.1|9228.1|9213.1|9227.6|9212.6|0
1631554160000|2021-09-13 17:29:20|9227.8|9212.8|9227.6|9212.6|9228.1|9213.1|9227.6|9212.6|0
1631554170000|2021-09-13 17:29:30|9227.8|9212.8|9228.1|9213.1|9228.1|9213.1|9227.8|9212.8|0
1631554180000|2021-09-13 17:29:40|9227.8|9212.8|9227.6|9212.6|9227.8|9212.8|9227.6|9212.6|1
1631554200000|2021-09-13 17:30:00|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|1
1631554210000|2021-09-13 17:30:10|9227.8|9212.8|9228.1|9213.1|9228.1|9213.1|9227.6|9212.6|0
1631554220000|2021-09-13 17:30:20|9227.5|9212.5|9226.8|9211.8|9227.5|9212.5|9226.8|9211.8|0
1631554230000|2021-09-13 17:30:30|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226|9211|3
1631554240000|2021-09-13 17:30:40|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|0
1631554300000|2021-09-13 17:31:40|9226.8|9211.8|9229.6|9214.6|9229.6|9214.6|9226.8|9211.8|6
1631554310000|2021-09-13 17:31:50|9229.8|9214.8|9230.1|9215.1|9230.4|9215.4|9229.8|9214.8|2
1631554320000|2021-09-13 17:32:00|9229.6|9214.6|9227.6|9212.6|9229.6|9214.6|9227.6|9212.6|7
1631554330000|2021-09-13 17:32:10|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|1
1631554340000|2021-09-13 17:32:20|||||||||4
1631554370000|2021-09-13 17:32:50|9227|9212|9227|9212|9227|9212|9227|9212|0
1631554390000|2021-09-13 17:33:10|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631554410000|2021-09-13 17:33:30|9226.6|9211.6|9232.1|9217.1|9232.3|9217.3|9226.6|9211.6|11
1631554420000|2021-09-13 17:33:40|9232.3|9217.3|9232.6|9217.6|9233.1|9218.1|9232.3|9217.3|1
1631554430000|2021-09-13 17:33:50|9231.8|9216.8|9231.3|9216.3|9231.8|9216.8|9231.3|9216.3|0
1631554440000|2021-09-13 17:34:00|9231.6|9216.6|9232.6|9217.6|9232.6|9217.6|9231.6|9216.6|1
1631554450000|2021-09-13 17:34:10|9231.6|9216.6|9230.6|9215.6|9231.6|9216.6|9230.6|9215.6|2
1631554510000|2021-09-13 17:35:10|9230.3|9215.3|9230.1|9215.1|9230.3|9215.3|9230.1|9215.1|1
1631554530000|2021-09-13 17:35:30|9230.6|9215.6|9233.3|9218.3|9233.3|9218.3|9230.6|9215.6|4
1631554540000|2021-09-13 17:35:40|9232.1|9217.1|9230.6|9215.6|9232.1|9217.1|9230.6|9215.6|6
1631554560000|2021-09-13 17:36:00|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631554580000|2021-09-13 17:36:20|9230.3|9215.3|9229.1|9214.1|9230.3|9215.3|9229.1|9214.1|3
1631554590000|2021-09-13 17:36:30|||||||||1
1631554600000|2021-09-13 17:36:40|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|2
1631554610000|2021-09-13 17:36:50|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|3
1631554640000|2021-09-13 17:37:20|9231.1|9216.1|9232.1|9217.1|9232.1|9217.1|9231.1|9216.1|2
1631554650000|2021-09-13 17:37:30|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1631554660000|2021-09-13 17:37:40|9232.1|9217.1|9231.1|9216.1|9232.6|9217.6|9231.1|9216.1|3
1631554670000|2021-09-13 17:37:50|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|1
1631554680000|2021-09-13 17:38:00|9230.6|9215.6|9231.1|9216.1|9231.6|9216.6|9230.6|9215.6|3
1631554690000|2021-09-13 17:38:10|9230.6|9215.6|9231.1|9216.1|9231.1|9216.1|9230.1|9215.1|2
1631554710000|2021-09-13 17:38:30|||||||||1
1631554730000|2021-09-13 17:38:50|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.6|9215.6|1
1631554740000|2021-09-13 17:39:00|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|0
1631554760000|2021-09-13 17:39:20|9230.1|9215.1|9230.6|9215.6|9230.6|9215.6|9230.1|9215.1|3
1631554790000|2021-09-13 17:39:50|9230.3|9215.3|9230.1|9215.1|9230.3|9215.3|9230.1|9215.1|3
1631554800000|2021-09-13 17:40:00|9229.8|9214.8|9229.1|9214.1|9229.8|9214.8|9229.1|9214.1|1
1631554810000|2021-09-13 17:40:10|9229.3|9214.3|9229.6|9214.6|9229.6|9214.6|9229.3|9214.3|1
1631554820000|2021-09-13 17:40:20|9229.3|9214.3|9229.1|9214.1|9229.3|9214.3|9229.1|9214.1|0
1631554830000|2021-09-13 17:40:30|9228.6|9213.6|9228.3|9213.3|9228.6|9213.6|9228.3|9213.3|0
1631554840000|2021-09-13 17:40:40|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|1
1631554860000|2021-09-13 17:41:00|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1631554870000|2021-09-13 17:41:10|9227.8|9212.8|9227.6|9212.6|9227.8|9212.8|9227.6|9212.6|2
1631554880000|2021-09-13 17:41:20|9227.3|9212.3|9226.6|9211.6|9227.3|9212.3|9226.3|9211.3|2
1631554890000|2021-09-13 17:41:30|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|0
1631554900000|2021-09-13 17:41:40|9226.5|9211.5|9228.3|9213.3|9228.3|9213.3|9226.3|9211.3|2
1631554920000|2021-09-13 17:42:00|9228.1|9213.1|9227.3|9212.3|9228.1|9213.1|9227.3|9212.3|3
1631554960000|2021-09-13 17:42:40|9226.5|9211.5|9225.1|9210.1|9226.5|9211.5|9225.1|9210.1|3
1631554980000|2021-09-13 17:43:00|||||||||6
1631554990000|2021-09-13 17:43:10|9226.6|9211.6|9227.8|9212.8|9227.8|9212.8|9226.6|9211.6|5
1631555000000|2021-09-13 17:43:20|||||||||2
1631555010000|2021-09-13 17:43:30|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|9232.5|9217.5|19
1631555020000|2021-09-13 17:43:40|9232|9217|9232.5|9217.5|9232.5|9217.5|9232|9217|0
1631555030000|2021-09-13 17:43:50|9228|9213|9226.5|9211.5|9228|9213|9226.5|9211.5|26
1631555040000|2021-09-13 17:44:00|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|2
1631555050000|2021-09-13 17:44:10|9225|9210|9225|9210|9225|9210|9225|9210|1
1631555080000|2021-09-13 17:44:40|||||||||1
1631555090000|2021-09-13 17:44:50|9224.8|9209.8|9224|9209|9224.8|9209.8|9224|9209|1
1631555100000|2021-09-13 17:45:00|9224.6|9209.6|9225.9|9210.9|9227.1|9212.1|9224.5|9209.5|12
1631555110000|2021-09-13 17:45:10|9225.5|9210.5|9224.5|9209.5|9225.5|9210.5|9224.5|9209.5|2
1631555120000|2021-09-13 17:45:20|||||||||1
1631555140000|2021-09-13 17:45:40|9224.7|9209.7|9224.3|9209.3|9224.7|9209.7|9224.3|9209.3|2
1631555150000|2021-09-13 17:45:50|9223.8|9208.8|9223.6|9208.6|9223.8|9208.8|9223.6|9208.6|1
1631555160000|2021-09-13 17:46:00|9223.8|9208.8|9224.1|9209.1|9224.1|9209.1|9223.8|9208.8|1
1631555170000|2021-09-13 17:46:10|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|0
1631555180000|2021-09-13 17:46:20|9223.8|9208.8|9223.6|9208.6|9223.8|9208.8|9223.5|9208.5|3
1631555190000|2021-09-13 17:46:30|9224|9209|9225.1|9210.1|9225.1|9210.1|9224|9209|2
1631555200000|2021-09-13 17:46:40|9225.3|9210.3|9225.1|9210.1|9225.3|9210.3|9225.1|9210.1|0
1631555210000|2021-09-13 17:46:50|9225.7|9210.7|9225.1|9210.1|9226.1|9211.1|9225.1|9210.1|2
1631555220000|2021-09-13 17:47:00|||||||||1
1631555230000|2021-09-13 17:47:10|9225|9210|9225|9210|9225|9210|9225|9210|0
1631555250000|2021-09-13 17:47:30|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1631555260000|2021-09-13 17:47:40|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|2
1631555270000|2021-09-13 17:47:50|9223.6|9208.6|9223.3|9208.3|9223.6|9208.6|9223.3|9208.3|1
1631555280000|2021-09-13 17:48:00|9224.3|9209.3|9223.3|9208.3|9224.6|9209.6|9223.3|9208.3|1
1631555300000|2021-09-13 17:48:20|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|4
1631555310000|2021-09-13 17:48:30|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9222.8|9207.8|8
1631555320000|2021-09-13 17:48:40|9223.9|9208.9|9224.6|9209.6|9224.6|9209.6|9223.9|9208.9|7
1631555330000|2021-09-13 17:48:50|9225.3|9210.3|9226.5|9211.5|9227.3|9212.3|9225.3|9210.3|2
1631555340000|2021-09-13 17:49:00|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|6
1631555350000|2021-09-13 17:49:10|9228.3|9213.3|9229.8|9214.8|9229.8|9214.8|9226.4|9211.4|6
1631555360000|2021-09-13 17:49:20|9230.9|9215.9|9229.5|9214.5|9232|9217|9229.5|9214.5|3
1631555370000|2021-09-13 17:49:30|9229.7|9214.7|9230.7|9215.7|9230.7|9215.7|9229.7|9214.7|2
1631555380000|2021-09-13 17:49:40|9230.5|9215.5|9232|9217|9232|9217|9230.5|9215.5|24
1631555390000|2021-09-13 17:49:50|9232.5|9217.5|9231|9216|9233|9218|9231|9216|2
1631555400000|2021-09-13 17:50:00|9231.5|9216.5|9229.7|9214.7|9231.5|9216.5|9229.7|9214.7|3
1631555410000|2021-09-13 17:50:10|9230.3|9215.3|9228.7|9213.7|9230.3|9215.3|9228.4|9213.4|1
1631555430000|2021-09-13 17:50:30|9228.4|9213.4|9227.5|9212.5|9228.5|9213.5|9226|9211|5
1631555450000|2021-09-13 17:50:50|9227.2|9212.2|9227|9212|9227.2|9212.2|9227|9212|0
1631555460000|2021-09-13 17:51:00|9227.5|9212.5|9225.7|9210.7|9227.5|9212.5|9225.7|9210.7|3
1631555470000|2021-09-13 17:51:10|9226.3|9211.3|9226.7|9211.7|9227.4|9212.4|9226.3|9211.3|9
1631555490000|2021-09-13 17:51:30|9228.4|9213.4|9227.5|9212.5|9228.4|9213.4|9227.2|9212.2|1
1631555500000|2021-09-13 17:51:40|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1631555510000|2021-09-13 17:51:50|9227.2|9212.2|9226.7|9211.7|9227.2|9212.2|9226.7|9211.7|0
1631555530000|2021-09-13 17:52:10|9227.7|9212.7|9226.7|9211.7|9227.7|9212.7|9226.7|9211.7|2
1631555540000|2021-09-13 17:52:20|9227.6|9212.6|9228.7|9213.7|9228.7|9213.7|9227.6|9212.6|3
1631555550000|2021-09-13 17:52:30|9227.9|9212.9|9227.2|9212.2|9227.9|9212.9|9227.2|9212.2|2
1631555570000|2021-09-13 17:52:50|9226.9|9211.9|9226.7|9211.7|9226.9|9211.9|9226.7|9211.7|0
1631555580000|2021-09-13 17:53:00|9228.7|9213.7|9227.2|9212.2|9228.7|9213.7|9227.2|9212.2|3
1631555600000|2021-09-13 17:53:20|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.2|9212.2|3
1631555610000|2021-09-13 17:53:30|9227.2|9212.2|9225.2|9210.2|9227.2|9212.2|9225.2|9210.2|10
1631555630000|2021-09-13 17:53:50|9224.9|9209.9|9224.7|9209.7|9224.9|9209.9|9224.7|9209.7|0
1631555640000|2021-09-13 17:54:00|9224.4|9209.4|9224.2|9209.2|9224.4|9209.4|9224.2|9209.2|0
1631555650000|2021-09-13 17:54:10|9224.4|9209.4|9223.9|9208.9|9224.4|9209.4|9223.9|9208.9|2
1631555670000|2021-09-13 17:54:30|||||||||2
1631555680000|2021-09-13 17:54:40|9224.4|9209.4|9224.4|9209.4|9224.7|9209.7|9224.4|9209.4|3
1631555690000|2021-09-13 17:54:50|9224.2|9209.2|9225.9|9210.9|9226.4|9211.4|9223.9|9208.9|3
1631555700000|2021-09-13 17:55:00|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|0
1631555710000|2021-09-13 17:55:10|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9224.7|9209.7|1
1631555720000|2021-09-13 17:55:20|9226.6|9211.6|9227.2|9212.2|9227.2|9212.2|9226.6|9211.6|1
1631555730000|2021-09-13 17:55:30|9226.5|9211.5|9225.7|9210.7|9226.5|9211.5|9225.7|9210.7|1
1631555750000|2021-09-13 17:55:50|9225.4|9210.4|9225.2|9210.2|9225.4|9210.4|9225.2|9210.2|0
1631555760000|2021-09-13 17:56:00|9225.4|9210.4|9225.7|9210.7|9225.7|9210.7|9225.4|9210.4|0
1631555770000|2021-09-13 17:56:10|9225.2|9210.2|9225.4|9210.4|9225.4|9210.4|9225.2|9210.2|2
1631555790000|2021-09-13 17:56:30|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1631555800000|2021-09-13 17:56:40|9225.9|9210.9|9226.7|9211.7|9228.2|9213.2|9225.9|9210.9|5
1631555810000|2021-09-13 17:56:50|9226.2|9211.2|9225.7|9210.7|9226.2|9211.2|9225.7|9210.7|1
1631555820000|2021-09-13 17:57:00|9226.3|9211.3|9227.2|9212.2|9227.2|9212.2|9226.3|9211.3|2
1631555830000|2021-09-13 17:57:10|9226.9|9211.9|9227.7|9212.7|9227.7|9212.7|9226.9|9211.9|5
1631555840000|2021-09-13 17:57:20|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1631555860000|2021-09-13 17:57:40|||||||||1
1631555870000|2021-09-13 17:57:50|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|4
1631555900000|2021-09-13 17:58:20|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|6
1631555920000|2021-09-13 17:58:40|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1631555930000|2021-09-13 17:58:50|9228.5|9213.5|9229.7|9214.7|9230.2|9215.2|9228.5|9213.5|1
1631555940000|2021-09-13 17:59:00|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|1
1631555950000|2021-09-13 17:59:10|9231.2|9216.2|9230.2|9215.2|9231.2|9216.2|9229.7|9214.7|8
1631555970000|2021-09-13 17:59:30|9230.4|9215.4|9230.4|9215.4|9230.7|9215.7|9230.4|9215.4|3
1631555980000|2021-09-13 17:59:40|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|2
1631555990000|2021-09-13 17:59:50|9228.4|9213.4|9228.2|9213.2|9228.4|9213.4|9228.2|9213.2|1
1631556000000|2021-09-13 18:00:00|9227.9|9212.9|9226.9|9211.9|9227.9|9212.9|9226.9|9211.9|0
1631556010000|2021-09-13 18:00:10|9226.4|9211.4|9225.9|9210.9|9226.4|9211.4|9225.9|9210.9|4
1631556020000|2021-09-13 18:00:20|9225.4|9210.4|9224.9|9209.9|9226.2|9211.2|9224.9|9209.9|4
1631556030000|2021-09-13 18:00:30|9225.4|9210.4|9226.9|9211.9|9227.9|9212.9|9225.4|9210.4|5
1631556040000|2021-09-13 18:00:40|9227.8|9212.8|9227.7|9212.7|9228.7|9213.7|9227.7|9212.7|1
1631556050000|2021-09-13 18:00:50|9228.2|9213.2|9230|9215|9230|9215|9228.2|9213.2|4
1631556060000|2021-09-13 18:01:00|9230.2|9215.2|9231.5|9216.5|9231.5|9216.5|9230.2|9215.2|4
1631556070000|2021-09-13 18:01:10|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631556080000|2021-09-13 18:01:20|9232|9217|9232.4|9217.4|9232.5|9217.5|9231.7|9216.7|0
1631556090000|2021-09-13 18:01:30|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|0
1631556100000|2021-09-13 18:01:40|||||||||1
1631556110000|2021-09-13 18:01:50|||||||||1
1631556120000|2021-09-13 18:02:00|||||||||1
1631556150000|2021-09-13 18:02:30|||||||||2
1631556160000|2021-09-13 18:02:40|9232.5|9217.5|9234|9219|9234|9219|9232.5|9217.5|23
1631556170000|2021-09-13 18:02:50|9234.2|9219.2|9233.7|9218.7|9234.2|9219.2|9233.7|9218.7|3
1631556180000|2021-09-13 18:03:00|9234|9219|9235.4|9220.4|9235.7|9220.7|9234|9219|5
1631556190000|2021-09-13 18:03:10|9235.2|9220.2|9234.8|9219.8|9235.2|9220.2|9234.8|9219.8|3
1631556200000|2021-09-13 18:03:20|9235.3|9220.3|9234.5|9219.5|9235.3|9220.3|9234.5|9219.5|2
1631556210000|2021-09-13 18:03:30|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|0
1631556220000|2021-09-13 18:03:40|9237.1|9222.1|9237.8|9222.8|9238|9223|9237.1|9222.1|5
1631556230000|2021-09-13 18:03:50|9238|9223|9238.3|9223.3|9238.3|9223.3|9237.3|9222.3|7
1631556240000|2021-09-13 18:04:00|9238|9223|9238.3|9223.3|9238.3|9223.3|9237.8|9222.8|0
1631556250000|2021-09-13 18:04:10|9238|9223|9234.5|9219.5|9238|9223|9234.5|9219.5|11
1631556260000|2021-09-13 18:04:20|9234.3|9219.3|9232.8|9217.8|9234.3|9219.3|9232.8|9217.8|1
1631556290000|2021-09-13 18:04:50|9232.5|9217.5|9231.8|9216.8|9232.5|9217.5|9231.8|9216.8|0
1631556300000|2021-09-13 18:05:00|||||||||1
1631556310000|2021-09-13 18:05:10|9231.6|9216.6|9233|9218|9233.3|9218.3|9231.6|9216.6|2
1631556320000|2021-09-13 18:05:20|9232.5|9217.5|9234.6|9219.6|9234.8|9219.8|9232.5|9217.5|0
1631556330000|2021-09-13 18:05:30|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1631556340000|2021-09-13 18:05:40|9234.5|9219.5|9235.5|9220.5|9235.5|9220.5|9234.3|9219.3|5
1631556350000|2021-09-13 18:05:50|9235.3|9220.3|9237.5|9222.5|9237.5|9222.5|9234.8|9219.8|12
1631556360000|2021-09-13 18:06:00|9237.8|9222.8|9237|9222|9237.8|9222.8|9237|9222|3
1631556370000|2021-09-13 18:06:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|5
1631556400000|2021-09-13 18:06:40|||||||||1
1631556410000|2021-09-13 18:06:50|9235.1|9220.1|9235.3|9220.3|9235.3|9220.3|9235.1|9220.1|2
1631556420000|2021-09-13 18:07:00|9235.1|9220.1|9236.1|9221.1|9236.1|9221.1|9235.1|9220.1|3
1631556430000|2021-09-13 18:07:10|9236.3|9221.3|9236.6|9221.6|9236.6|9221.6|9236.3|9221.3|2
1631556440000|2021-09-13 18:07:20|9236.9|9221.9|9237.1|9222.1|9237.1|9222.1|9236.9|9221.9|0
1631556450000|2021-09-13 18:07:30|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|2
1631556460000|2021-09-13 18:07:40|||||||||1
1631556470000|2021-09-13 18:07:50|||||||||2
1631556480000|2021-09-13 18:08:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|3
1631556490000|2021-09-13 18:08:10|9238|9223|9240.1|9225.1|9242.4|9227.4|9237.9|9222.9|4
1631556500000|2021-09-13 18:08:20|9239.9|9224.9|9239.4|9224.4|9239.9|9224.9|9239.4|9224.4|2
1631556510000|2021-09-13 18:08:30|9237.7|9222.7|9235.9|9220.9|9237.7|9222.7|9235.9|9220.9|4
1631556530000|2021-09-13 18:08:50|9236.1|9221.1|9235.9|9220.9|9236.4|9221.4|9235.9|9220.9|1
1631556540000|2021-09-13 18:09:00|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|1
1631556550000|2021-09-13 18:09:10|||||||||3
1631556560000|2021-09-13 18:09:20|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|1
1631556570000|2021-09-13 18:09:30|9238.4|9223.4|9238.9|9223.9|9238.9|9223.9|9238.4|9223.4|3
1631556580000|2021-09-13 18:09:40|9239.4|9224.4|9239.9|9224.9|9241.4|9226.4|9239.4|9224.4|5
1631556590000|2021-09-13 18:09:50|9239.6|9224.6|9239.4|9224.4|9239.6|9224.6|9239.4|9224.4|0
1631556600000|2021-09-13 18:10:00|9239.1|9224.1|9237.1|9222.1|9239.1|9224.1|9236.9|9221.9|17
1631556610000|2021-09-13 18:10:10|9238.5|9223.5|9241.4|9226.4|9241.4|9226.4|9238.5|9223.5|14
1631556620000|2021-09-13 18:10:20|9241.1|9226.1|9241.9|9226.9|9243.1|9228.1|9240.6|9225.6|3
1631556630000|2021-09-13 18:10:30|9242.4|9227.4|9244.1|9229.1|9244.1|9229.1|9242.4|9227.4|0
1631556640000|2021-09-13 18:10:40|9244.4|9229.4|9241.9|9226.9|9244.4|9229.4|9241.9|9226.9|10
1631556650000|2021-09-13 18:10:50|9241.6|9226.6|9241.4|9226.4|9241.6|9226.6|9241.4|9226.4|9
1631556660000|2021-09-13 18:11:00|9241.9|9226.9|9244.4|9229.4|9244.4|9229.4|9241.9|9226.9|9
1631556670000|2021-09-13 18:11:10|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|9242.6|9227.6|4
1631556680000|2021-09-13 18:11:20|9242.6|9227.6|9242.4|9227.4|9242.6|9227.6|9241.9|9226.9|1
1631556690000|2021-09-13 18:11:30|9241.9|9226.9|9242.1|9227.1|9242.4|9227.4|9241.9|9226.9|0
1631556700000|2021-09-13 18:11:40|9241.9|9226.9|9235.1|9220.1|9241.9|9226.9|9235.1|9220.1|32
1631556710000|2021-09-13 18:11:50|9235|9220|9240.4|9225.4|9241.6|9226.6|9235|9220|5
1631556730000|2021-09-13 18:12:10|9240.6|9225.6|9242.6|9227.6|9242.6|9227.6|9240.6|9225.6|2
1631556740000|2021-09-13 18:12:20|9242.9|9227.9|9241.8|9226.8|9242.9|9227.9|9241.3|9226.3|6
1631556750000|2021-09-13 18:12:30|9242.1|9227.1|9244|9229|9244|9229|9242.1|9227.1|1
1631556760000|2021-09-13 18:12:40|9244.1|9229.1|9244.6|9229.6|9244.6|9229.6|9243.3|9228.3|3
1631556770000|2021-09-13 18:12:50|9245.6|9230.6|9245.5|9230.5|9245.8|9230.8|9245.5|9230.5|9
1631556780000|2021-09-13 18:13:00|9245.8|9230.8|9247.3|9232.3|9248|9233|9245.8|9230.8|1
1631556790000|2021-09-13 18:13:10|9247.6|9232.6|9247.9|9232.9|9248.4|9233.4|9247.6|9232.6|6
1631556800000|2021-09-13 18:13:20|9248.7|9233.7|9250.4|9235.4|9250.4|9235.4|9248.7|9233.7|1
1631556810000|2021-09-13 18:13:30|9250.1|9235.1|9248.9|9233.9|9250.4|9235.4|9248.9|9233.9|21
1631556820000|2021-09-13 18:13:40|9247.9|9232.9|9249.6|9234.6|9249.6|9234.6|9247.4|9232.4|37
1631556830000|2021-09-13 18:13:50|9250.1|9235.1|9252.2|9237.2|9253.2|9238.2|9250.1|9235.1|49
1631556840000|2021-09-13 18:14:00|9247.2|9232.2|9248.9|9233.9|9248.9|9233.9|9245.5|9230.5|62
1631556850000|2021-09-13 18:14:10|9249.5|9234.5|9251.5|9236.5|9251.7|9236.7|9249.5|9234.5|100
1631556860000|2021-09-13 18:14:20|9251|9236|9250.2|9235.2|9252|9237|9249.7|9234.7|75
1631556870000|2021-09-13 18:14:30|9250|9235|9252.2|9237.2|9252.2|9237.2|9249.7|9234.7|78
1631556880000|2021-09-13 18:14:40|9251.4|9236.4|9250.1|9235.1|9252|9237|9249.8|9234.8|222
1631556890000|2021-09-13 18:14:50|9250.3|9235.3|9253.2|9238.2|9254.4|9239.4|9249.9|9234.9|123
1631556900000|2021-09-13 18:15:00|9255|9240|9254.7|9239.7|9255.4|9240.4|9252.9|9237.9|34
1631556910000|2021-09-13 18:15:10|9251.2|9236.2|9253.2|9238.2|9253.2|9238.2|9251.2|9236.2|28
1631556920000|2021-09-13 18:15:20|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|9253.4|9238.4|24
1631556930000|2021-09-13 18:15:30|9253.1|9238.1|9254.1|9239.1|9254.1|9239.1|9253.1|9238.1|2
1631556940000|2021-09-13 18:15:40|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|20
1631556950000|2021-09-13 18:15:50|9254.2|9239.2|9255.2|9240.2|9255.2|9240.2|9254.2|9239.2|9
1631556960000|2021-09-13 18:16:00|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|3
1631556970000|2021-09-13 18:16:10|9255.7|9240.7|9256.3|9241.3|9256.3|9241.3|9255.7|9240.7|21
1631556980000|2021-09-13 18:16:20|9254|9239|9253.7|9238.7|9254|9239|9253.3|9238.3|30
1631556990000|2021-09-13 18:16:30|9253.4|9238.4|9254.7|9239.7|9254.7|9239.7|9253.4|9238.4|0
1631557000000|2021-09-13 18:16:40|9254.9|9239.9|9253.4|9238.4|9254.9|9239.9|9252.7|9237.7|5
1631557010000|2021-09-13 18:16:50|9253.2|9238.2|9253.9|9238.9|9253.9|9238.9|9252.7|9237.7|3
1631557020000|2021-09-13 18:17:00|9253.4|9238.4|9253.5|9238.5|9253.5|9238.5|9253.4|9238.4|0
1631557030000|2021-09-13 18:17:10|9253.9|9238.9|9255.4|9240.4|9255.7|9240.7|9252.7|9237.7|8
1631557040000|2021-09-13 18:17:20|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|1
1631557050000|2021-09-13 18:17:30|9255.7|9240.7|9254|9239|9256|9241|9253|9238|5
1631557060000|2021-09-13 18:17:40|9254.3|9239.3|9254.4|9239.4|9254.4|9239.4|9254.3|9239.3|4
1631557070000|2021-09-13 18:17:50|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|9254.2|9239.2|3
1631557080000|2021-09-13 18:18:00|9253.2|9238.2|9253.7|9238.7|9254.9|9239.9|9253.2|9238.2|1
1631557090000|2021-09-13 18:18:10|9254.3|9239.3|9254.9|9239.9|9255.2|9240.2|9254.2|9239.2|1
1631557100000|2021-09-13 18:18:20|9254.7|9239.7|9253.4|9238.4|9254.7|9239.7|9253.2|9238.2|9
1631557110000|2021-09-13 18:18:30|9253.7|9238.7|9253.9|9238.9|9253.9|9238.9|9253.7|9238.7|1
1631557120000|2021-09-13 18:18:40|9254.2|9239.2|9254.7|9239.7|9255.2|9240.2|9253.4|9238.4|9
1631557130000|2021-09-13 18:18:50|9254.9|9239.9|9255.2|9240.2|9255.2|9240.2|9254.9|9239.9|0
1631557140000|2021-09-13 18:19:00|9252.9|9237.9|9253.4|9238.4|9254.4|9239.4|9252.9|9237.9|22
1631557150000|2021-09-13 18:19:10|9252.9|9237.9|9253.2|9238.2|9253.4|9238.4|9252.9|9237.9|25
1631557160000|2021-09-13 18:19:20|9253.7|9238.7|9253.4|9238.4|9253.9|9238.9|9253.3|9238.3|1
1631557170000|2021-09-13 18:19:30|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|9252.1|9237.1|1
1631557180000|2021-09-13 18:19:40|9252.3|9237.3|9249.1|9234.1|9253.8|9238.8|9249.1|9234.1|23
1631557190000|2021-09-13 18:19:50|9251.1|9236.1|9251.4|9236.4|9253.6|9238.6|9251.1|9236.1|11
1631581200000|2021-09-14 01:00:00|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|0
1631581210000|2021-09-14 01:00:10|9267.2|9252.2|9267.7|9252.7|9267.7|9252.7|9267.2|9252.2|0
1631581220000|2021-09-14 01:00:20|9270.2|9255.2|9273.2|9258.2|9273.2|9258.2|9270.2|9255.2|1
1631581230000|2021-09-14 01:00:30|9273.7|9258.7|9279.3|9254.3|9279.3|9258.7|9273.2|9254.3|2
1631581240000|2021-09-14 01:00:40|9280.2|9255.2|9280.2|9255.2|9280.2|9255.2|9280.2|9255.2|0
1631581260000|2021-09-14 01:01:00|9275.2|9260.2|9273.9|9258.9|9275.2|9260.2|9273.9|9258.9|1
1631581270000|2021-09-14 01:01:10|9273.5|9258.5|9274.7|9259.7|9276.4|9261.4|9273.5|9258.5|0
1631581280000|2021-09-14 01:01:20|9272.8|9257.8|9270.7|9255.7|9272.8|9257.8|9270.7|9255.7|2
1631581290000|2021-09-14 01:01:30|9269.7|9254.7|9268.7|9253.7|9269.7|9254.7|9268.7|9253.7|1
1631581320000|2021-09-14 01:02:00|9269|9254|9269.2|9254.2|9269.2|9254.2|9268.7|9253.7|0
1631581330000|2021-09-14 01:02:10|9269.7|9254.7|9270.2|9255.2|9270.2|9255.2|9269.7|9254.7|0
1631581340000|2021-09-14 01:02:20|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631581350000|2021-09-14 01:02:30|9271|9256|9271.2|9256.2|9271.2|9256.2|9271|9256|0
1631581370000|2021-09-14 01:02:50|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|1
1631581380000|2021-09-14 01:03:00|9277.1|9262.1|9276.6|9261.6|9277.1|9262.1|9276.6|9261.6|0
1631581390000|2021-09-14 01:03:10|9276.9|9261.9|9276.1|9261.1|9277.1|9262.1|9276.1|9261.1|0
1631581510000|2021-09-14 01:05:10|||||||||1
1631581580000|2021-09-14 01:06:20|9275.6|9260.6|9277.1|9262.1|9278.1|9263.1|9275.6|9260.6|3
1631581590000|2021-09-14 01:06:30|9277.4|9262.4|9274.6|9259.6|9277.4|9262.4|9274.6|9259.6|5
1631581600000|2021-09-14 01:06:40|9274.1|9259.1|9279.1|9264.1|9279.1|9264.1|9274.1|9259.1|1
1631581610000|2021-09-14 01:06:50|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631581620000|2021-09-14 01:07:00|9279.1|9264.1|9279.6|9264.6|9279.6|9264.6|9279.1|9264.1|0
1631581630000|2021-09-14 01:07:10|9279.1|9264.1|9278.1|9263.1|9279.1|9264.1|9278.1|9263.1|0
1631581640000|2021-09-14 01:07:20|9278.4|9263.4|9278.4|9263.4|9278.6|9263.6|9278.1|9263.1|0
1631581650000|2021-09-14 01:07:30|9278.1|9263.1|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|0
1631581700000|2021-09-14 01:08:20|9278.4|9263.4|9277.9|9262.9|9278.4|9263.4|9277.6|9262.6|0
1631581710000|2021-09-14 01:08:30|9278.1|9263.1|9279.7|9264.7|9280.2|9265.2|9278.1|9263.1|11
1631581720000|2021-09-14 01:08:40|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|9279.9|9264.9|0
1631581740000|2021-09-14 01:09:00|||||||||10
1631581830000|2021-09-14 01:10:30|9279.7|9264.7|9279.4|9264.4|9279.7|9264.7|9279.4|9264.4|2
1631581840000|2021-09-14 01:10:40|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|0
1631581850000|2021-09-14 01:10:50|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|1
1631581910000|2021-09-14 01:11:50|||||||||1
1631581970000|2021-09-14 01:12:50|9282.1|9267.1|9283.6|9268.6|9283.6|9268.6|9282.1|9267.1|3
1631581980000|2021-09-14 01:13:00|9283.1|9268.1|9283.1|9268.1|9283.6|9268.6|9283.1|9268.1|0
1631582000000|2021-09-14 01:13:20|9282.6|9267.6|9282.6|9267.6|9282.9|9267.9|9282.6|9267.6|0
1631582010000|2021-09-14 01:13:30|9282.1|9267.1|9281.6|9266.6|9282.4|9267.4|9281.6|9266.6|0
1631582020000|2021-09-14 01:13:40|9282.1|9267.1|9281.6|9266.6|9282.4|9267.4|9281.6|9266.6|0
1631582030000|2021-09-14 01:13:50|9281.9|9266.9|9282.9|9267.9|9282.9|9267.9|9281.1|9266.1|1
1631582040000|2021-09-14 01:14:00|9283.1|9268.1|9283.9|9268.9|9283.9|9268.9|9282.6|9267.6|4
1631582050000|2021-09-14 01:14:10|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|9284.1|9269.1|0
1631582070000|2021-09-14 01:14:30|9283.8|9268.8|9283.6|9268.6|9283.8|9268.8|9283.6|9268.6|0
1631582090000|2021-09-14 01:14:50|9284.1|9269.1|9285.1|9270.1|9285.1|9270.1|9284.1|9269.1|1
1631582150000|2021-09-14 01:15:50|||||||||1
1631582180000|2021-09-14 01:16:20|9284.8|9269.8|9284.6|9269.6|9284.8|9269.8|9284.6|9269.6|0
1631582210000|2021-09-14 01:16:50|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|3
1631582220000|2021-09-14 01:17:00|9284.6|9269.6|9285.1|9270.1|9285.1|9270.1|9284.6|9269.6|0
1631582270000|2021-09-14 01:17:50|9285.8|9270.8|9286.6|9271.6|9286.6|9271.6|9285.8|9270.8|1
1631582280000|2021-09-14 01:18:00|9286.3|9271.3|9286.1|9271.1|9286.3|9271.3|9286.1|9271.1|0
1631582320000|2021-09-14 01:18:40|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|0
1631582330000|2021-09-14 01:18:50|9285.6|9270.6|9286.6|9271.6|9286.6|9271.6|9285.6|9270.6|1
1631582340000|2021-09-14 01:19:00|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|9286.1|9271.1|0
1631582360000|2021-09-14 01:19:20|9285.6|9270.6|9286.1|9271.1|9286.1|9271.1|9285.6|9270.6|1
1631582370000|2021-09-14 01:19:30|9286.2|9271.2|9286.1|9271.1|9286.2|9271.2|9286.1|9271.1|1
1631582390000|2021-09-14 01:19:50|9286.3|9271.3|9287.3|9272.3|9287.3|9272.3|9286.3|9271.3|1
1631582400000|2021-09-14 01:20:00|9287.1|9272.1|9287.1|9272.1|9287.4|9272.4|9287.1|9272.1|0
1631582420000|2021-09-14 01:20:20|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.4|9262.4|6
1631582430000|2021-09-14 01:20:30|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|3
1631582440000|2021-09-14 01:20:40|9278.1|9263.1|9277.9|9262.9|9278.1|9263.1|9277.9|9262.9|1
1631582450000|2021-09-14 01:20:50|||||||||2
1631582460000|2021-09-14 01:21:00|||||||||10
1631582510000|2021-09-14 01:21:50|||||||||1
1631582570000|2021-09-14 01:22:50|||||||||2
1631582670000|2021-09-14 01:24:30|||||||||2
1631582690000|2021-09-14 01:24:50|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|3
1631582750000|2021-09-14 01:25:50|9277.4|9262.4|9276.1|9261.1|9277.4|9262.4|9276.1|9261.1|0
1631582770000|2021-09-14 01:26:10|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1631582850000|2021-09-14 01:27:30|9277.2|9262.2|9277.9|9262.9|9277.9|9262.9|9277.2|9262.2|0
1631582910000|2021-09-14 01:28:30|9280.1|9265.1|9279.9|9264.9|9280.1|9265.1|9279.9|9264.9|2
1631582930000|2021-09-14 01:28:50|||||||||1
1631583000000|2021-09-14 01:30:00|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|9280.6|9265.6|3
1631583010000|2021-09-14 01:30:10|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|9280.4|9265.4|0
1631583060000|2021-09-14 01:31:00|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|2
1631583070000|2021-09-14 01:31:10|9279.4|9264.4|9280.4|9265.4|9280.4|9265.4|9279.4|9264.4|1
1631583090000|2021-09-14 01:31:30|9278.5|9263.5|9283.1|9268.1|9283.1|9268.1|9276.6|9261.6|24
1631583100000|2021-09-14 01:31:40|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|9282.9|9267.9|0
1631583110000|2021-09-14 01:31:50|||||||||2
1631583280000|2021-09-14 01:34:40|9281.5|9266.5|9279.3|9264.3|9281.5|9266.5|9279.1|9264.1|3
1631583290000|2021-09-14 01:34:50|9278.6|9263.6|9277.8|9262.8|9278.6|9263.6|9277.1|9262.1|0
1631583300000|2021-09-14 01:35:00|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583310000|2021-09-14 01:35:10|9277.4|9262.4|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583320000|2021-09-14 01:35:20|9277.6|9262.6|9277.3|9262.3|9277.6|9262.6|9277.3|9262.3|0
1631583330000|2021-09-14 01:35:30|9277.1|9262.1|9277.8|9262.8|9277.9|9262.9|9277.1|9262.1|0
1631583340000|2021-09-14 01:35:40|9277.6|9262.6|9277.8|9262.8|9278.1|9263.1|9277.1|9262.1|0
1631583350000|2021-09-14 01:35:50|9277.3|9262.3|9277.1|9262.1|9277.4|9262.4|9277.1|9262.1|0
1631583360000|2021-09-14 01:36:00|9277.6|9262.6|9277.6|9262.6|9277.9|9262.9|9277.3|9262.3|0
1631583370000|2021-09-14 01:36:10|9277.3|9262.3|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583380000|2021-09-14 01:36:20|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583390000|2021-09-14 01:36:30|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583400000|2021-09-14 01:36:40|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583410000|2021-09-14 01:36:50|9277.4|9262.4|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583420000|2021-09-14 01:37:00|9277.4|9262.4|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583430000|2021-09-14 01:37:10|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583440000|2021-09-14 01:37:20|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583450000|2021-09-14 01:37:30|9277.4|9262.4|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583460000|2021-09-14 01:37:40|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583470000|2021-09-14 01:37:50|9277.4|9262.4|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583480000|2021-09-14 01:38:00|9277.6|9262.6|9277.1|9262.1|9277.6|9262.6|9277.1|9262.1|0
1631583490000|2021-09-14 01:38:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631583550000|2021-09-14 01:39:10|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631583560000|2021-09-14 01:39:20|9277.7|9262.7|9278.6|9263.6|9278.6|9263.6|9277.7|9262.7|0
1631583580000|2021-09-14 01:39:40|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1631583590000|2021-09-14 01:39:50|9274.5|9259.5|9269.6|9254.6|9274.5|9259.5|9269.6|9254.6|20
1631583650000|2021-09-14 01:40:50|9270.1|9255.1|9270.6|9255.6|9270.6|9255.6|9270.1|9255.1|3
1631583690000|2021-09-14 01:41:30|9270.1|9255.1|9272.3|9257.3|9272.3|9257.3|9270.1|9255.1|11
1631583700000|2021-09-14 01:41:40|9271|9256|9274.3|9259.3|9274.3|9259.3|9270.1|9255.1|3
1631583740000|2021-09-14 01:42:20|9273.5|9258.5|9272.8|9257.8|9273.5|9258.5|9272.8|9257.8|0
1631583750000|2021-09-14 01:42:30|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|1
1631583760000|2021-09-14 01:42:40|9271.6|9256.6|9272.1|9257.1|9272.1|9257.1|9271.6|9256.6|0
1631583800000|2021-09-14 01:43:20|9270.7|9255.7|9269.6|9254.6|9270.7|9255.7|9269.6|9254.6|0
1631583850000|2021-09-14 01:44:10|9271.6|9256.6|9274.1|9259.1|9274.1|9259.1|9271.6|9256.6|4
1631584340000|2021-09-14 01:52:20|9277.6|9262.6|9278.6|9263.6|9278.6|9263.6|9277.6|9262.6|3
1631584350000|2021-09-14 01:52:30|9278.1|9263.1|9277.6|9262.6|9278.1|9263.1|9277.6|9262.6|0
1631584360000|2021-09-14 01:52:40|9277.3|9262.3|9277.1|9262.1|9277.3|9262.3|9277.1|9262.1|0
1631584430000|2021-09-14 01:53:50|9276.6|9261.6|9277.1|9262.1|9277.1|9262.1|9275.6|9260.6|1
1631584440000|2021-09-14 01:54:00|9277.3|9262.3|9277.6|9262.6|9277.9|9262.9|9277.3|9262.3|1
1631584450000|2021-09-14 01:54:10|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|1
1631584700000|2021-09-14 01:58:20|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631584720000|2021-09-14 01:58:40|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|4
1631584750000|2021-09-14 01:59:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631584800000|2021-09-14 02:00:00|9276.6|9261.6|9275.1|9260.1|9276.6|9261.6|9275.1|9260.1|0
1631584810000|2021-09-14 02:00:10|9274.8|9259.8|9274.6|9259.6|9274.8|9259.8|9274.6|9259.6|0
1631584820000|2021-09-14 02:00:20|9274|9259|9273.6|9258.6|9274|9259|9273.6|9258.6|0
1631584840000|2021-09-14 02:00:40|9276.1|9261.1|9276.6|9261.6|9276.6|9261.6|9276.1|9261.1|1
1631584900000|2021-09-14 02:01:40|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|9275.1|9260.1|0
1631584940000|2021-09-14 02:02:20|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631584950000|2021-09-14 02:02:30|9273.6|9258.6|9273.1|9258.1|9273.6|9258.6|9273.1|9258.1|2
1631584960000|2021-09-14 02:02:40|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|0
1631584980000|2021-09-14 02:03:00|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|2
1631585220000|2021-09-14 02:07:00|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631585230000|2021-09-14 02:07:10|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|0
1631585280000|2021-09-14 02:08:00|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631585300000|2021-09-14 02:08:20|||||||||1
1631585480000|2021-09-14 02:11:20|9276.1|9261.1|9276.6|9261.6|9276.6|9261.6|9276.1|9261.1|0
1631585590000|2021-09-14 02:13:10|9276.8|9261.8|9278.9|9263.9|9278.9|9263.9|9276.8|9261.8|3
1631585600000|2021-09-14 02:13:20|9279.3|9264.3|9279.9|9264.9|9279.9|9264.9|9279.3|9264.3|1
1631585640000|2021-09-14 02:14:00|||||||||6
1631585690000|2021-09-14 02:14:50|9277.1|9262.1|9277.9|9262.9|9277.9|9262.9|9275.3|9260.3|7
1631586550000|2021-09-14 02:29:10|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631586570000|2021-09-14 02:29:30|9276|9261|9275.6|9260.6|9276|9261|9275.6|9260.6|0
1631586580000|2021-09-14 02:29:40|9275.8|9260.8|9276.1|9261.1|9276.1|9261.1|9275.8|9260.8|1
1631586600000|2021-09-14 02:30:00|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|2
1631586830000|2021-09-14 02:33:50|9279.4|9264.4|9278.9|9263.9|9279.4|9264.4|9278.9|9263.9|1
1631587160000|2021-09-14 02:39:20|||||||||1
1631587350000|2021-09-14 02:42:30|||||||||2
1631587370000|2021-09-14 02:42:50|||||||||2
1631587410000|2021-09-14 02:43:30|||||||||1
1631587430000|2021-09-14 02:43:50|||||||||1
1631587860000|2021-09-14 02:51:00|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|9278.4|9263.4|0
1631587890000|2021-09-14 02:51:30|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|0
1631588290000|2021-09-14 02:58:10|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631588500000|2021-09-14 03:01:40|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631589230000|2021-09-14 03:13:50|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|10
1631589280000|2021-09-14 03:14:40|||||||||20
1631589290000|2021-09-14 03:14:50|||||||||2
1631589300000|2021-09-14 03:15:00|||||||||1
1631589950000|2021-09-14 03:25:50|||||||||4
1631590050000|2021-09-14 03:27:30|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9278.3|9263.3|3
1631590060000|2021-09-14 03:27:40|9278.6|9263.6|9277.8|9262.8|9278.6|9263.6|9277.8|9262.8|1
1631590080000|2021-09-14 03:28:00|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631590090000|2021-09-14 03:28:10|9277.8|9262.8|9278.1|9263.1|9278.1|9263.1|9277.8|9262.8|0
1631590100000|2021-09-14 03:28:20|9277.8|9262.8|9277.6|9262.6|9277.8|9262.8|9277.6|9262.6|0
1631590210000|2021-09-14 03:30:10|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631590220000|2021-09-14 03:30:20|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|0
1631590240000|2021-09-14 03:30:40|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631590250000|2021-09-14 03:30:50|9277.3|9262.3|9277.6|9262.6|9277.6|9262.6|9277.3|9262.3|0
1631590270000|2021-09-14 03:31:10|||||||||7
1631590310000|2021-09-14 03:31:50|||||||||1
1631590440000|2021-09-14 03:34:00|||||||||1
1631590540000|2021-09-14 03:35:40|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1631590610000|2021-09-14 03:36:50|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.6|9262.6|1
1631590620000|2021-09-14 03:37:00|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1631590740000|2021-09-14 03:39:00|9277.6|9262.6|9279.3|9264.3|9279.3|9264.3|9277.6|9262.6|6
1631590830000|2021-09-14 03:40:30|9278.8|9263.8|9279.1|9264.1|9279.1|9264.1|9278.8|9263.8|3
1631590840000|2021-09-14 03:40:40|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631590850000|2021-09-14 03:40:50|9279.1|9264.1|9278.8|9263.8|9279.1|9264.1|9278.8|9263.8|0
1631590860000|2021-09-14 03:41:00|9278.6|9263.6|9278.8|9263.8|9278.8|9263.8|9278.6|9263.6|10
1631591140000|2021-09-14 03:45:40|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|0
1631591180000|2021-09-14 03:46:20|9277.3|9262.3|9276.6|9261.6|9277.3|9262.3|9276.6|9261.6|0
1631591190000|2021-09-14 03:46:30|9276.8|9261.8|9276.6|9261.6|9276.8|9261.8|9276.6|9261.6|0
1631591200000|2021-09-14 03:46:40|9276.8|9261.8|9276.6|9261.6|9276.8|9261.8|9276.6|9261.6|0
1631591210000|2021-09-14 03:46:50|9276.8|9261.8|9276.6|9261.6|9276.8|9261.8|9276.6|9261.6|0
1631591220000|2021-09-14 03:47:00|9276.8|9261.8|9276.6|9261.6|9276.8|9261.8|9276.6|9261.6|0
1631591230000|2021-09-14 03:47:10|9276.8|9261.8|9277.1|9262.1|9277.1|9262.1|9276.6|9261.6|3
1631591240000|2021-09-14 03:47:20|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631591400000|2021-09-14 03:50:00|9276.3|9261.3|9276.1|9261.1|9276.3|9261.3|9276.1|9261.1|0
1631591460000|2021-09-14 03:51:00|9276.3|9261.3|9276.1|9261.1|9276.3|9261.3|9276.1|9261.1|10
1631591550000|2021-09-14 03:52:30|9275|9260|9273.8|9258.8|9275|9260|9273.8|9258.8|0
1631592020000|2021-09-14 04:00:20|||||||||5
1631592070000|2021-09-14 04:01:10|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631592080000|2021-09-14 04:01:20|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|0
1631592150000|2021-09-14 04:02:30|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|1
1631592400000|2021-09-14 04:06:40|9274.7|9259.7|9275.6|9260.6|9275.6|9260.6|9274.7|9259.7|1
1631592600000|2021-09-14 04:10:00|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631592700000|2021-09-14 04:11:40|9276|9261|9276|9261|9276|9261|9276|9261|0
1631593030000|2021-09-14 04:17:10|9276.3|9261.3|9276|9261|9276.5|9261.5|9276|9261|0
1631593440000|2021-09-14 04:24:00|9276.3|9261.3|9276.5|9261.5|9276.5|9261.5|9276.3|9261.3|1
1631593710000|2021-09-14 04:28:30|9276.3|9261.3|9276|9261|9276.3|9261.3|9276|9261|0
1631593720000|2021-09-14 04:28:40|9275.2|9260.2|9274.3|9259.3|9275.2|9260.2|9274.3|9259.3|0
1631593920000|2021-09-14 04:32:00|||||||||14
1631593980000|2021-09-14 04:33:00|||||||||1
1631594120000|2021-09-14 04:35:20|9274.8|9259.8|9275.3|9260.3|9275.3|9260.3|9274.8|9259.8|2
1631594160000|2021-09-14 04:36:00|9276.4|9261.4|9276.2|9261.2|9276.4|9261.4|9276.2|9261.2|10
1631594290000|2021-09-14 04:38:10|9276|9261|9276|9261|9276|9261|9276|9261|0
1631594400000|2021-09-14 04:40:00|||||||||1
1631597010000|2021-09-14 05:23:30|9277|9262|9277|9262|9277.5|9262.5|9277|9262|4
1631597040000|2021-09-14 05:24:00|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1631597430000|2021-09-14 05:30:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|16
1631597850000|2021-09-14 05:37:30|9277.3|9262.3|9275.7|9260.7|9277.3|9262.3|9275.7|9260.7|1
1631597870000|2021-09-14 05:37:50|9276.7|9261.7|9275.7|9260.7|9276.7|9261.7|9275.7|9260.7|0
1631598050000|2021-09-14 05:40:50|9273.8|9258.8|9271.7|9256.7|9273.8|9258.8|9271.7|9256.7|4
1631598070000|2021-09-14 05:41:10|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|0
1631598100000|2021-09-14 05:41:40|9274.7|9259.7|9275.2|9260.2|9275.2|9260.2|9274.7|9259.7|0
1631598300000|2021-09-14 05:45:00|9271.2|9256.2|9273.9|9258.9|9273.9|9258.9|9271.2|9256.2|2
1631598310000|2021-09-14 05:45:10|9272.5|9257.5|9273.7|9258.7|9274.2|9259.2|9271.2|9256.2|3
1631598680000|2021-09-14 05:51:20|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1631598980000|2021-09-14 05:56:20|||||||||1
1631599200000|2021-09-14 06:00:00|9271.7|9256.7|9268.7|9253.7|9271.7|9256.7|9265.7|9250.7|1
1631599210000|2021-09-14 06:00:10|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|0
1631599230000|2021-09-14 06:00:30|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|0
1631599340000|2021-09-14 06:02:20|9266.7|9251.7|9265.2|9250.2|9266.7|9251.7|9265.2|9250.2|1
1631599370000|2021-09-14 06:02:50|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|0
1631599490000|2021-09-14 06:04:50|9263.7|9248.7|9257.7|9242.7|9263.7|9248.7|9257.7|9242.7|1
1631599530000|2021-09-14 06:05:30|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|0
1631599580000|2021-09-14 06:06:20|9258.5|9243.5|9259.4|9244.4|9259.4|9244.4|9258.5|9243.5|0
1631599590000|2021-09-14 06:06:30|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|0
1631599610000|2021-09-14 06:06:50|9259.1|9244.1|9258.6|9243.6|9259.1|9244.1|9258.6|9243.6|0
1631599660000|2021-09-14 06:07:40|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|0
1631599710000|2021-09-14 06:08:30|9259.6|9244.6|9257.6|9242.6|9259.6|9244.6|9257.6|9242.6|8
1631599740000|2021-09-14 06:09:00|9257.4|9242.4|9257.1|9242.1|9257.4|9242.4|9257.1|9242.1|0
1631599780000|2021-09-14 06:09:40|9257.4|9242.4|9257.6|9242.6|9257.6|9242.6|9257.4|9242.4|0
1631599800000|2021-09-14 06:10:00|9257.9|9242.9|9258.1|9243.1|9258.1|9243.1|9257.9|9242.9|0
1631599830000|2021-09-14 06:10:30|9258.7|9243.7|9259.6|9244.6|9259.6|9244.6|9258.7|9243.7|0
1631599860000|2021-09-14 06:11:00|9259.4|9244.4|9259.1|9244.1|9259.4|9244.4|9258.9|9243.9|0
1631599890000|2021-09-14 06:11:30|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|9258.9|9243.9|0
1631599920000|2021-09-14 06:12:00|9258.1|9243.1|9258.4|9243.4|9258.4|9243.4|9258.1|9243.1|0
1631599980000|2021-09-14 06:13:00|9258.1|9243.1|9258.4|9243.4|9258.4|9243.4|9258.1|9243.1|0
1631600040000|2021-09-14 06:14:00|9258.7|9243.7|9258.9|9243.9|9258.9|9243.9|9258.7|9243.7|0
1631600100000|2021-09-14 06:15:00|9258.4|9243.4|9257.9|9242.9|9258.4|9243.4|9257.9|9242.9|1
1631600130000|2021-09-14 06:15:30|9257.7|9242.7|9257.1|9242.1|9257.7|9242.7|9257.1|9242.1|1
1631600180000|2021-09-14 06:16:20|9257.9|9242.9|9258.4|9243.4|9258.4|9243.4|9257.9|9242.9|1
1631600190000|2021-09-14 06:16:30|9258.7|9243.7|9258.9|9243.9|9258.9|9243.9|9258.7|9243.7|0
1631600210000|2021-09-14 06:16:50|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|0
1631600310000|2021-09-14 06:18:30|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|0
1631600400000|2021-09-14 06:20:00|9261.2|9246.2|9261.4|9246.4|9261.4|9246.4|9261.2|9246.2|1
1631600410000|2021-09-14 06:20:10|9264.1|9249.1|9267.4|9252.4|9267.4|9252.4|9264.1|9249.1|4
1631600450000|2021-09-14 06:20:50|9267.7|9252.7|9267.6|9252.6|9267.7|9252.7|9267.6|9252.6|0
1631600460000|2021-09-14 06:21:00|9267.4|9252.4|9268.4|9253.4|9268.4|9253.4|9267.4|9252.4|0
1631600480000|2021-09-14 06:21:20|9268.1|9253.1|9267.6|9252.6|9268.1|9253.1|9267.6|9252.6|0
1631600490000|2021-09-14 06:21:30|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1631600500000|2021-09-14 06:21:40|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|0
1631600510000|2021-09-14 06:21:50|9269|9254|9269.7|9254.7|9269.7|9254.7|9269|9254|0
1631600520000|2021-09-14 06:22:00|9269.9|9254.9|9270.4|9255.4|9270.4|9255.4|9269.9|9254.9|0
1631600540000|2021-09-14 06:22:20|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|9270.9|9255.9|0
1631600580000|2021-09-14 06:23:00|9271.4|9256.4|9271.9|9256.9|9271.9|9256.9|9271.4|9256.4|0
1631600640000|2021-09-14 06:24:00|9272.2|9257.2|9272.4|9257.4|9272.4|9257.4|9272.2|9257.2|0
1631600700000|2021-09-14 06:25:00|9271.9|9256.9|9272.6|9257.6|9272.6|9257.6|9271.9|9256.9|0
1631600710000|2021-09-14 06:25:10|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|0
1631600720000|2021-09-14 06:25:20|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|1
1631600730000|2021-09-14 06:25:30|9270.2|9255.2|9274.9|9259.9|9275.4|9260.4|9270.2|9255.2|14
1631600740000|2021-09-14 06:25:40|9274.4|9259.4|9275.4|9260.4|9275.4|9260.4|9274.4|9259.4|1
1631600760000|2021-09-14 06:26:00|9274.3|9259.3|9273.5|9258.5|9274.3|9259.3|9273.5|9258.5|2
1631600770000|2021-09-14 06:26:10|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631600820000|2021-09-14 06:27:00|9274|9259|9274.2|9259.2|9274.2|9259.2|9274|9259|0
1631600830000|2021-09-14 06:27:10|||||||||1
1631600860000|2021-09-14 06:27:40|9274.5|9259.5|9274.7|9259.7|9274.7|9259.7|9274.5|9259.5|0
1631600880000|2021-09-14 06:28:00|9274.4|9259.4|9275.2|9260.2|9275.2|9260.2|9273.2|9258.2|1
1631600890000|2021-09-14 06:28:10|9275.7|9260.7|9275.2|9260.2|9275.7|9260.7|9275.2|9260.2|0
1631600900000|2021-09-14 06:28:20|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1631600910000|2021-09-14 06:28:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|6
1631600920000|2021-09-14 06:28:40|9278.9|9263.9|9278.7|9263.7|9278.9|9263.9|9278.7|9263.7|1
1631600930000|2021-09-14 06:28:50|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|2
1631601000000|2021-09-14 06:30:00|9277.5|9262.5|9277.7|9262.7|9277.7|9262.7|9277.5|9262.5|0
1631601100000|2021-09-14 06:31:40|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9276.6|9261.6|0
1631601110000|2021-09-14 06:31:50|9276.9|9261.9|9274.2|9259.2|9276.9|9261.9|9274.2|9259.2|0
1631601120000|2021-09-14 06:32:00|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1631601130000|2021-09-14 06:32:10|9274.2|9259.2|9273.7|9258.7|9274.5|9259.5|9273.7|9258.7|0
1631601140000|2021-09-14 06:32:20|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1631601150000|2021-09-14 06:32:30|9273.2|9258.2|9272.7|9257.7|9273.2|9258.2|9272.7|9257.7|0
1631601380000|2021-09-14 06:36:20|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|9272.1|9257.1|8
1631601390000|2021-09-14 06:36:30|9272.6|9257.6|9273.5|9258.5|9273.5|9258.5|9272.6|9257.6|6
1631601400000|2021-09-14 06:36:40|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9
1631601420000|2021-09-14 06:37:00|9273.4|9258.4|9274.5|9259.5|9274.5|9259.5|9273.4|9258.4|1
1631601450000|2021-09-14 06:37:30|9273.3|9258.3|9273|9258|9273.3|9258.3|9272.5|9257.5|1
1631601460000|2021-09-14 06:37:40|9273.5|9258.5|9274|9259|9274|9259|9273.5|9258.5|0
1631601480000|2021-09-14 06:38:00|9270.5|9255.5|9271|9256|9271|9256|9270.5|9255.5|0
1631601490000|2021-09-14 06:38:10|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|0
1631601540000|2021-09-14 06:39:00|9271.8|9256.8|9272|9257|9272|9257|9271.8|9256.8|0
1631601580000|2021-09-14 06:39:40|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|1
1631601590000|2021-09-14 06:39:50|9268.8|9253.8|9270|9255|9270|9255|9267.8|9252.8|3
1631601600000|2021-09-14 06:40:00|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|4
1631601610000|2021-09-14 06:40:10|9270|9255|9270|9255|9270.5|9255.5|9270|9255|3
1631601630000|2021-09-14 06:40:30|9270.5|9255.5|9269.5|9254.5|9270.5|9255.5|9269.5|9254.5|2
1631601640000|2021-09-14 06:40:40|9268|9253|9268|9253|9268|9253|9268|9253|1
1631601730000|2021-09-14 06:42:10|9270|9255|9270.5|9255.5|9270.5|9255.5|9270|9255|0
1631601750000|2021-09-14 06:42:30|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|0
1631601890000|2021-09-14 06:44:50|9269|9254|9269|9254|9269|9254|9269|9254|0
1631601940000|2021-09-14 06:45:40|9268.7|9253.7|9268.5|9253.5|9268.7|9253.7|9268.5|9253.5|0
1631602010000|2021-09-14 06:46:50|9269|9254|9269.5|9254.5|9269.5|9254.5|9269|9254|0
1631602030000|2021-09-14 06:47:10|9271|9256|9269.5|9254.5|9271|9256|9269.5|9254.5|0
1631602080000|2021-09-14 06:48:00|9270.3|9255.3|9271|9256|9271|9256|9270.3|9255.3|0
1631602100000|2021-09-14 06:48:20|9271.5|9256.5|9269|9254|9271.5|9256.5|9269|9254|1
1631602110000|2021-09-14 06:48:30|9269.5|9254.5|9271|9256|9271.5|9256.5|9269.5|9254.5|0
1631602210000|2021-09-14 06:50:10|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9268.2|9253.2|0
1631602220000|2021-09-14 06:50:20|9270.8|9255.8|9270.3|9255.3|9271|9256|9269.7|9254.7|0
1631602230000|2021-09-14 06:50:30|9270.5|9255.5|9271|9256|9272.5|9257.5|9270.5|9255.5|0
1631602240000|2021-09-14 06:50:40|9271.5|9256.5|9271.2|9256.2|9271.7|9256.7|9271.2|9256.2|0
1631602260000|2021-09-14 06:51:00|9271|9256|9272.3|9257.3|9272.5|9257.5|9271|9256|0
1631602270000|2021-09-14 06:51:10|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1631602320000|2021-09-14 06:52:00|9272.2|9257.2|9272.8|9257.8|9272.8|9257.8|9271.5|9256.5|0
1631602330000|2021-09-14 06:52:10|9273|9258|9273|9258|9273|9258|9273|9258|0
1631602380000|2021-09-14 06:53:00|9273.5|9258.5|9273|9258|9273.5|9258.5|9273|9258|0
1631602410000|2021-09-14 06:53:30|9274|9259|9273.5|9258.5|9274|9259|9273.5|9258.5|0
1631602440000|2021-09-14 06:54:00|9271|9256|9270.7|9255.7|9271|9256|9270.7|9255.7|3
1631602450000|2021-09-14 06:54:10|9270.2|9255.2|9270|9255|9270.2|9255.2|9270|9255|0
1631602460000|2021-09-14 06:54:20|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|1
1631602540000|2021-09-14 06:55:40|9271|9256|9269.5|9254.5|9271|9256|9269.5|9254.5|0
1631602550000|2021-09-14 06:55:50|9269|9254|9269|9254|9269|9254|9269|9254|0
1631602570000|2021-09-14 06:56:10|9268.4|9253.4|9267.5|9252.5|9268.4|9253.4|9267.5|9252.5|0
1631602600000|2021-09-14 06:56:40|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1631602650000|2021-09-14 06:57:30|9269.5|9254.5|9269.5|9254.5|9269.8|9254.8|9269.2|9254.2|0
1631602670000|2021-09-14 06:57:50|9271.3|9256.3|9271.8|9256.8|9271.8|9256.8|9271.3|9256.3|1
1631602680000|2021-09-14 06:58:00|9272|9257|9270|9255|9272|9257|9270|9255|0
1631602740000|2021-09-14 06:59:00|9270.5|9255.5|9269.5|9254.5|9271|9256|9268.5|9253.5|2
1631602750000|2021-09-14 06:59:10|9268.5|9253.5|9266.5|9251.5|9268.5|9253.5|9265.7|9250.7|1
1631602770000|2021-09-14 06:59:30|9267|9252|9273.3|9258.3|9273.3|9258.3|9267|9252|3
1631602780000|2021-09-14 06:59:40|9273.2|9258.2|9272.5|9257.5|9273.2|9258.2|9272|9257|0
1631602800000|2021-09-14 07:00:00|9273.5|9258.5|9273.2|9258.2|9274.5|9259.5|9273|9258|0
1631602810000|2021-09-14 07:00:10|9272.5|9257.5|9271|9256|9273.8|9258.8|9271|9256|0
1631602830000|2021-09-14 07:00:30|9275.5|9260.5|9274|9259|9275.5|9260.5|9274|9259|1
1631602840000|2021-09-14 07:00:40|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1631602860000|2021-09-14 07:01:00|9269.5|9254.5|9270|9255|9270|9255|9269.5|9254.5|0
1631602870000|2021-09-14 07:01:10|9269.8|9254.8|9269.5|9254.5|9269.8|9254.8|9269.5|9254.5|1
1631602890000|2021-09-14 07:01:30|9270|9255|9270|9255|9270|9255|9270|9255|18
1631602900000|2021-09-14 07:01:40|9269.7|9254.7|9269.5|9254.5|9269.7|9254.7|9269.5|9254.5|0
1631602940000|2021-09-14 07:02:20|9269.8|9254.8|9270|9255|9270|9255|9269.8|9254.8|0
1631603060000|2021-09-14 07:04:20|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1631603090000|2021-09-14 07:04:50|9272.1|9257.1|9273.5|9258.5|9273.5|9258.5|9272.1|9257.1|5
1631603120000|2021-09-14 07:05:20|9274|9259|9274|9259|9274|9259|9274|9259|0
1631603210000|2021-09-14 07:06:50|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|0
1631603250000|2021-09-14 07:07:30|||||||||32
1631603270000|2021-09-14 07:07:50|9275|9260|9275|9260|9275|9260|9275|9260|0
1631603280000|2021-09-14 07:08:00|||||||||4
1631603320000|2021-09-14 07:08:40|9275.3|9260.3|9275.5|9260.5|9275.5|9260.5|9275.3|9260.3|0
1631603330000|2021-09-14 07:08:50|9275.8|9260.8|9277|9262|9277|9262|9275.8|9260.8|0
1631603510000|2021-09-14 07:11:50|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|14
1631603550000|2021-09-14 07:12:30|9277.2|9262.2|9278.5|9263.5|9278.5|9263.5|9277.2|9262.2|9
1631603560000|2021-09-14 07:12:40|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|0
1631603570000|2021-09-14 07:12:50|9278.3|9263.3|9279.3|9264.3|9279.3|9264.3|9278.3|9263.3|0
1631603580000|2021-09-14 07:13:00|||||||||1
1631603620000|2021-09-14 07:13:40|9278|9263|9278|9263|9278|9263|9278|9263|0
1631603640000|2021-09-14 07:14:00|9277.2|9262.2|9277|9262|9277.2|9262.2|9277|9262|1
1631603650000|2021-09-14 07:14:10|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|0
1631603670000|2021-09-14 07:14:30|9276.9|9261.9|9276.8|9261.8|9276.9|9261.9|9276.5|9261.5|0
1631603680000|2021-09-14 07:14:40|9277|9262|9276|9261|9277|9262|9276|9261|0
1631603730000|2021-09-14 07:15:30|9275|9260|9275|9260|9275|9260|9275|9260|0
1631603740000|2021-09-14 07:15:40|||||||||1
1631603760000|2021-09-14 07:16:00|||||||||1
1631603840000|2021-09-14 07:17:20|9275.5|9260.5|9276.5|9261.5|9276.5|9261.5|9275.5|9260.5|0
1631603850000|2021-09-14 07:17:30|9276.2|9261.2|9276.3|9261.3|9276.3|9261.3|9276|9261|0
1631603860000|2021-09-14 07:17:40|9276.8|9261.8|9277|9262|9277|9262|9276.8|9261.8|0
1631603870000|2021-09-14 07:17:50|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|0
1631603880000|2021-09-14 07:18:00|9278|9263|9277.8|9262.8|9278|9263|9277.5|9262.5|1
1631603890000|2021-09-14 07:18:10|9277.5|9262.5|9277|9262|9277.5|9262.5|9277|9262|0
1631603910000|2021-09-14 07:18:30|9276|9261|9276|9261|9276|9261|9276|9261|0
1631603930000|2021-09-14 07:18:50|9276.3|9261.3|9276.5|9261.5|9276.5|9261.5|9276.3|9261.3|0
1631603940000|2021-09-14 07:19:00|9277|9262|9277|9262|9277|9262|9277|9262|1
1631604030000|2021-09-14 07:20:30|9276.8|9261.8|9276.5|9261.5|9276.8|9261.8|9276.5|9261.5|13
1631604040000|2021-09-14 07:20:40|9276.8|9261.8|9277|9262|9277|9262|9276.8|9261.8|0
1631604090000|2021-09-14 07:21:30|9276.5|9261.5|9276|9261|9276.5|9261.5|9276|9261|0
1631604140000|2021-09-14 07:22:20|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631604160000|2021-09-14 07:22:40|9274.8|9259.8|9273.8|9258.8|9274.8|9259.8|9273|9258|2
1631604300000|2021-09-14 07:25:00|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|0
1631604360000|2021-09-14 07:26:00|9273.8|9258.8|9273.2|9258.2|9273.8|9258.8|9273.2|9258.2|0
1631604370000|2021-09-14 07:26:10|9273|9258|9273|9258|9273|9258|9273|9258|0
1631604420000|2021-09-14 07:27:00|9274.3|9259.3|9273.2|9258.2|9274.3|9259.3|9273.2|9258.2|0
1631604430000|2021-09-14 07:27:10|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1631604460000|2021-09-14 07:27:40|9276|9261|9276|9261|9276|9261|9276|9261|1
1631604520000|2021-09-14 07:28:40|9278|9263|9278|9263|9278|9263|9278|9263|3
1631604540000|2021-09-14 07:29:00|9277.5|9262.5|9276.5|9261.5|9277.5|9262.5|9276.5|9261.5|10
1631604570000|2021-09-14 07:29:30|9276|9261|9275.5|9260.5|9276|9261|9275.5|9260.5|0
1631604610000|2021-09-14 07:30:10|9275.2|9260.2|9275|9260|9275.2|9260.2|9275|9260|0
1631604650000|2021-09-14 07:30:50|||||||||12
1631604700000|2021-09-14 07:31:40|9277.7|9262.7|9275.8|9260.8|9277.7|9262.7|9275.7|9260.7|2
1631604710000|2021-09-14 07:31:50|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631604750000|2021-09-14 07:32:30|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|1
1631604780000|2021-09-14 07:33:00|||||||||6
1631604800000|2021-09-14 07:33:20|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|0
1631604810000|2021-09-14 07:33:30|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|0
1631604980000|2021-09-14 07:36:20|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|22
1631605110000|2021-09-14 07:38:30|9277|9262|9276.7|9261.7|9277|9262|9276.7|9261.7|0
1631605120000|2021-09-14 07:38:40|9277|9262|9277|9262|9277|9262|9276.7|9261.7|0
1631605270000|2021-09-14 07:41:10|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1631605290000|2021-09-14 07:41:30|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|0
1631605340000|2021-09-14 07:42:20|9279.2|9264.2|9278.7|9263.7|9279.2|9264.2|9278.5|9263.5|0
1631605550000|2021-09-14 07:45:50|||||||||5
1631605580000|2021-09-14 07:46:20|9278|9263|9278|9263|9278|9263|9278|9263|3
1631605590000|2021-09-14 07:46:30|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1631605620000|2021-09-14 07:47:00|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|9277.7|9262.7|0
1631605630000|2021-09-14 07:47:10|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|9278.2|9263.2|0
1631605760000|2021-09-14 07:49:20|9278.5|9263.5|9278.7|9263.7|9278.7|9263.7|9278.5|9263.5|0
1631605780000|2021-09-14 07:49:40|9279.2|9264.2|9280.7|9265.7|9280.7|9265.7|9279.2|9264.2|2
1631605790000|2021-09-14 07:49:50|||||||||5
1631605810000|2021-09-14 07:50:10|||||||||2
1631605820000|2021-09-14 07:50:20|||||||||8
1631605830000|2021-09-14 07:50:30|||||||||1
1631605840000|2021-09-14 07:50:40|||||||||2
1631605850000|2021-09-14 07:50:50|||||||||3
1631605870000|2021-09-14 07:51:10|||||||||1
1631605920000|2021-09-14 07:52:00|||||||||1
1631605960000|2021-09-14 07:52:40|||||||||1
1631605990000|2021-09-14 07:53:10|||||||||4
1631606020000|2021-09-14 07:53:40|9280.5|9265.5|9280.1|9265.1|9280.5|9265.5|9280.1|9265.1|44
1631606030000|2021-09-14 07:53:50|9280.3|9265.3|9280.6|9265.6|9280.6|9265.6|9280.3|9265.3|1
1631606040000|2021-09-14 07:54:00|9280.9|9265.9|9280.6|9265.6|9281.1|9266.1|9280.6|9265.6|4
1631606100000|2021-09-14 07:55:00|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|3
1631606110000|2021-09-14 07:55:10|9274|9259|9274|9259|9274|9259|9274|9259|0
1631606120000|2021-09-14 07:55:20|9272.9|9257.9|9271.1|9256.1|9272.9|9257.9|9270.6|9255.6|6
1631606150000|2021-09-14 07:55:50|9271.6|9256.6|9271.1|9256.1|9272.1|9257.1|9270.6|9255.6|0
1631606220000|2021-09-14 07:57:00|9268.7|9253.7|9269.6|9254.6|9270.1|9255.1|9268.7|9253.7|2
1631606280000|2021-09-14 07:58:00|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1631606310000|2021-09-14 07:58:30|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|0
1631606330000|2021-09-14 07:58:50|9269|9254|9268.8|9253.8|9269|9254|9268.8|9253.8|0
1631606340000|2021-09-14 07:59:00|9268.5|9253.5|9268.8|9253.8|9268.8|9253.8|9268.1|9253.1|0
1631606400000|2021-09-14 08:00:00|9268.3|9253.3|9267.6|9252.6|9268.3|9253.3|9267.6|9252.6|1
1631606650000|2021-09-14 08:04:10|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|9264.1|9249.1|2
1631606700000|2021-09-14 08:05:00|9263.1|9248.1|9266.6|9251.6|9266.6|9251.6|9263.1|9248.1|1
1631606730000|2021-09-14 08:05:30|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1631606830000|2021-09-14 08:07:10|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|9266.6|9251.6|0
1631606860000|2021-09-14 08:07:40|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|1
1631606880000|2021-09-14 08:08:00|9265.4|9250.4|9265.6|9250.6|9265.6|9250.6|9265.4|9250.4|0
1631606890000|2021-09-14 08:08:10|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1631606940000|2021-09-14 08:09:00|9266.6|9251.6|9267.4|9252.4|9267.4|9252.4|9266.6|9251.6|0
1631606980000|2021-09-14 08:09:40|||||||||1
1631607000000|2021-09-14 08:10:00|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|0
1631607050000|2021-09-14 08:10:50|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|1
1631607060000|2021-09-14 08:11:00|9267.6|9252.6|9268.4|9253.4|9268.4|9253.4|9267.6|9252.6|0
1631607120000|2021-09-14 08:12:00|9267.6|9252.6|9268.2|9253.2|9268.2|9253.2|9267.6|9252.6|0
1631607130000|2021-09-14 08:12:10|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|0
1631607180000|2021-09-14 08:13:00|9267.9|9252.9|9268.4|9253.4|9268.4|9253.4|9267.9|9252.9|0
1631607190000|2021-09-14 08:13:10|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|9269.4|9254.4|0
1631607240000|2021-09-14 08:14:00|9269.7|9254.7|9269.9|9254.9|9269.9|9254.9|9269.7|9254.7|0
1631607300000|2021-09-14 08:15:00|9267.9|9252.9|9268.4|9253.4|9268.4|9253.4|9267.9|9252.9|0
1631607310000|2021-09-14 08:15:10|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|0
1631607340000|2021-09-14 08:15:40|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|0
1631607360000|2021-09-14 08:16:00|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|9270.1|9255.1|0
1631607410000|2021-09-14 08:16:50|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|1
1631607420000|2021-09-14 08:17:00|9270.3|9255.3|9270.1|9255.1|9270.3|9255.3|9269.6|9254.6|0
1631607480000|2021-09-14 08:18:00|9269.8|9254.8|9270.1|9255.1|9270.1|9255.1|9269.8|9254.8|0
1631607490000|2021-09-14 08:18:10|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|0
1631607540000|2021-09-14 08:19:00|9270.1|9255.1|9270.7|9255.7|9270.7|9255.7|9270.1|9255.1|0
1631607550000|2021-09-14 08:19:10|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|9271.6|9256.6|0
1631607600000|2021-09-14 08:20:00|9270.1|9255.1|9270.4|9255.4|9270.4|9255.4|9270.1|9255.1|0
1631607610000|2021-09-14 08:20:10|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|9270.6|9255.6|0
1631607660000|2021-09-14 08:21:00|9270.1|9255.1|9270.6|9255.6|9270.6|9255.6|9270.1|9255.1|0
1631607720000|2021-09-14 08:22:00|9270.1|9255.1|9270.4|9255.4|9270.4|9255.4|9270.1|9255.1|0
1631607730000|2021-09-14 08:22:10|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|9271.1|9256.1|0
1631607780000|2021-09-14 08:23:00|9269.6|9254.6|9272.1|9257.1|9272.1|9257.1|9269.6|9254.6|0
1631607800000|2021-09-14 08:23:20|9272.9|9257.9|9273.4|9258.4|9273.4|9258.4|9272.9|9257.9|1
1631607810000|2021-09-14 08:23:30|9273.1|9258.1|9272.6|9257.6|9273.1|9258.1|9272.6|9257.6|0
1631607840000|2021-09-14 08:24:00|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|9273.1|9258.1|0
1631607900000|2021-09-14 08:25:00|9272.6|9257.6|9273.1|9258.1|9273.1|9258.1|9272.6|9257.6|0
1631607910000|2021-09-14 08:25:10|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|9273.6|9258.6|0
1631607920000|2021-09-14 08:25:20|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631607950000|2021-09-14 08:25:50|||||||||1
1631607960000|2021-09-14 08:26:00|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9273.6|9258.6|0
1631607970000|2021-09-14 08:26:10|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|0
1631608020000|2021-09-14 08:27:00|9273.6|9258.6|9275.4|9260.4|9275.4|9260.4|9273.6|9258.6|0
1631608080000|2021-09-14 08:28:00|9274.3|9259.3|9274.1|9259.1|9274.3|9259.3|9274.1|9259.1|0
1631608090000|2021-09-14 08:28:10|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1631608130000|2021-09-14 08:28:50|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631608140000|2021-09-14 08:29:00|9273.8|9258.8|9273.4|9258.4|9273.8|9258.8|9272.6|9257.6|0
1631608150000|2021-09-14 08:29:10|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631608200000|2021-09-14 08:30:00|9273.1|9258.1|9273.9|9258.9|9273.9|9258.9|9273.1|9258.1|0
1631608210000|2021-09-14 08:30:10|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|0
1631608220000|2021-09-14 08:30:20|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|9272.6|9257.6|1
1631608250000|2021-09-14 08:30:50|9272.3|9257.3|9272.1|9257.1|9272.3|9257.3|9272.1|9257.1|0
1631608280000|2021-09-14 08:31:20|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|7
1631608400000|2021-09-14 08:33:20|9278.8|9263.8|9279.5|9264.5|9279.5|9264.5|9278.8|9263.8|0
1631608410000|2021-09-14 08:33:30|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|5
1631608420000|2021-09-14 08:33:40|9280|9265|9280.5|9265.5|9280.5|9265.5|9280|9265|1
1631608530000|2021-09-14 08:35:30|9280.8|9265.8|9281.5|9266.5|9281.5|9266.5|9280.8|9265.8|1
1631608540000|2021-09-14 08:35:40|9280.9|9265.9|9280.5|9265.5|9280.9|9265.9|9280|9265|4
1631608550000|2021-09-14 08:35:50|9279.5|9264.5|9280|9265|9280|9265|9279.5|9264.5|0
1631608580000|2021-09-14 08:36:20|9279.2|9264.2|9278.8|9263.8|9279.2|9264.2|9278.8|9263.8|0
1631608600000|2021-09-14 08:36:40|9279|9264|9279|9264|9279|9264|9279|9264|0
1631608650000|2021-09-14 08:37:30|9279.3|9264.3|9279|9264|9279.5|9264.5|9279|9264|0
1631608680000|2021-09-14 08:38:00|9279.3|9264.3|9279|9264|9279.3|9264.3|9279|9264|0
1631608760000|2021-09-14 08:39:20|9279.3|9264.3|9279.5|9264.5|9279.5|9264.5|9279.3|9264.3|0
1631608770000|2021-09-14 08:39:30|9279|9264|9279|9264|9279|9264|9279|9264|0
1631608900000|2021-09-14 08:41:40|||||||||2
1631609130000|2021-09-14 08:45:30|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1631609140000|2021-09-14 08:45:40|9279|9264|9278.5|9263.5|9279|9264|9278.5|9263.5|0
1631609160000|2021-09-14 08:46:00|9278|9263|9278|9263|9278|9263|9278|9263|0
1631609190000|2021-09-14 08:46:30|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631609220000|2021-09-14 08:47:00|9276.2|9261.2|9276|9261|9276.2|9261.2|9276|9261|0
1631609250000|2021-09-14 08:47:30|9276.5|9261.5|9276.7|9261.7|9277.5|9262.5|9276.5|9261.5|0
1631609260000|2021-09-14 08:47:40|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631609330000|2021-09-14 08:48:50|9277|9262|9277.5|9262.5|9277.5|9262.5|9277|9262|0
1631609400000|2021-09-14 08:50:00|9276|9261|9277|9262|9277|9262|9276|9261|0
1631609410000|2021-09-14 08:50:10|9277.3|9262.3|9277.5|9262.5|9277.5|9262.5|9277.3|9262.3|1
1631609430000|2021-09-14 08:50:30|9278|9263|9278|9263|9278|9263|9278|9263|0
1631609510000|2021-09-14 08:51:50|9277.4|9262.4|9277|9262|9277.4|9262.4|9277|9262|0
1631609520000|2021-09-14 08:52:00|9277.3|9262.3|9277.5|9262.5|9277.5|9262.5|9277.3|9262.3|0
1631609640000|2021-09-14 08:54:00|9277.3|9262.3|9275|9260|9277.3|9262.3|9274.3|9259.3|3
1631609650000|2021-09-14 08:54:10|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631609660000|2021-09-14 08:54:20|9276|9261|9276.5|9261.5|9276.5|9261.5|9276|9261|0
1631609680000|2021-09-14 08:54:40|9277|9262|9277|9262|9277|9262|9277|9262|0
1631609700000|2021-09-14 08:55:00|9276.2|9261.2|9275.5|9260.5|9276.2|9261.2|9275.5|9260.5|0
1631609710000|2021-09-14 08:55:10|9277|9262|9275.5|9260.5|9277|9262|9275.5|9260.5|0
1631609770000|2021-09-14 08:56:10|9275|9260|9275|9260|9276|9261|9275|9260|2
1631609780000|2021-09-14 08:56:20|9276.5|9261.5|9275|9260|9276.5|9261.5|9275|9260|0
1631609890000|2021-09-14 08:58:10|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|0
1631609900000|2021-09-14 08:58:20|9274.2|9259.2|9274|9259|9274.2|9259.2|9274|9259|0
1631609940000|2021-09-14 08:59:00|9273.5|9258.5|9270.8|9255.8|9273.5|9258.5|9270.2|9255.2|3
1631609950000|2021-09-14 08:59:10|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|0
1631609960000|2021-09-14 08:59:20|9272|9257|9272|9257|9272|9257|9272|9257|0
1631609980000|2021-09-14 08:59:40|9271.7|9256.7|9271.5|9256.5|9271.7|9256.7|9271.5|9256.5|0
1631610000000|2021-09-14 09:00:00|9272|9257|9272|9257|9272|9257|9272|9257|0
1631610040000|2021-09-14 09:00:40|9271.2|9256.2|9270.5|9255.5|9271.2|9256.2|9270.5|9255.5|0
1631610090000|2021-09-14 09:01:30|9270.8|9255.8|9271|9256|9271|9256|9270.8|9255.8|0
1631610100000|2021-09-14 09:01:40|9270.7|9255.7|9270.5|9255.5|9270.7|9255.7|9270.5|9255.5|0
1631610240000|2021-09-14 09:04:00|9270|9255|9269.5|9254.5|9270|9255|9269.5|9254.5|5
1631610250000|2021-09-14 09:04:10|9269.8|9254.8|9270|9255|9270|9255|9269.8|9254.8|0
1631610260000|2021-09-14 09:04:20|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|9270.5|9255.5|0
1631610290000|2021-09-14 09:04:50|9270.2|9255.2|9270|9255|9270.2|9255.2|9270|9255|0
1631610320000|2021-09-14 09:05:20|||||||||1
1631610340000|2021-09-14 09:05:40|||||||||1
1631610420000|2021-09-14 09:07:00|||||||||2
1631610470000|2021-09-14 09:07:50|||||||||2
1631610540000|2021-09-14 09:09:00|||||||||1
1631610670000|2021-09-14 09:11:10|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|1
1631610700000|2021-09-14 09:11:40|9272|9257|9272|9257|9272|9257|9272|9257|0
1631610720000|2021-09-14 09:12:00|||||||||1
1631610810000|2021-09-14 09:13:30|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|0
1631610820000|2021-09-14 09:13:40|9271|9256|9271|9256|9271|9256|9271|9256|0
1631610900000|2021-09-14 09:15:00|9271.7|9256.7|9272.2|9257.2|9272.2|9257.2|9271.7|9256.7|1
1631610910000|2021-09-14 09:15:10|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|0
1631610930000|2021-09-14 09:15:30|9271|9256|9271|9256|9271|9256|9271|9256|1
1631610940000|2021-09-14 09:15:40|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1631611010000|2021-09-14 09:16:50|9271.5|9256.5|9271.8|9256.8|9271.8|9256.8|9271.5|9256.5|0
1631611020000|2021-09-14 09:17:00|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|9271.3|9256.3|0
1631611080000|2021-09-14 09:18:00|9271.5|9256.5|9273.5|9258.5|9273.5|9258.5|9271.3|9256.3|2
1631611100000|2021-09-14 09:18:20|9273.8|9258.8|9274.3|9259.3|9274.3|9259.3|9273.8|9258.8|0
1631611110000|2021-09-14 09:18:30|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1631611120000|2021-09-14 09:18:40|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|0
1631611150000|2021-09-14 09:19:10|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1631611160000|2021-09-14 09:19:20|9274.3|9259.3|9273.8|9258.8|9274.3|9259.3|9273.8|9258.8|0
1631611200000|2021-09-14 09:20:00|9273.5|9258.5|9273.3|9258.3|9273.5|9258.5|9273.3|9258.3|0
1631611230000|2021-09-14 09:20:30|9273.5|9258.5|9274|9259|9274|9259|9273.5|9258.5|0
1631611240000|2021-09-14 09:20:40|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|9274.3|9259.3|0
1631611420000|2021-09-14 09:23:40|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|9274.8|9259.8|0
1631611450000|2021-09-14 09:24:10|9274.5|9259.5|9274.3|9259.3|9274.5|9259.5|9274.3|9259.3|0
1631611460000|2021-09-14 09:24:20|9274.5|9259.5|9274.3|9259.3|9274.8|9259.8|9274.3|9259.3|0
1631611490000|2021-09-14 09:24:50|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|1
1631611500000|2021-09-14 09:25:00|9274.8|9259.8|9275.3|9260.3|9275.3|9260.3|9274.8|9259.8|0
1631611540000|2021-09-14 09:25:40|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|11
1631611560000|2021-09-14 09:26:00|||||||||1
1631611650000|2021-09-14 09:27:30|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|8
1631611660000|2021-09-14 09:27:40|9274.8|9259.8|9276.6|9261.6|9276.6|9261.6|9274.8|9259.8|1
1631611680000|2021-09-14 09:28:00|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|0
1631611830000|2021-09-14 09:30:30|9277.1|9262.1|9276.3|9261.3|9277.1|9262.1|9275.8|9260.8|5
1631611930000|2021-09-14 09:32:10|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|0
1631612000000|2021-09-14 09:33:20|9277|9262|9277.3|9262.3|9277.3|9262.3|9277|9262|0
1631612040000|2021-09-14 09:34:00|9277.5|9262.5|9277.8|9262.8|9277.8|9262.8|9277.5|9262.5|0
1631612060000|2021-09-14 09:34:20|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|9277.3|9262.3|0
1631612120000|2021-09-14 09:35:20|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|0
1631612140000|2021-09-14 09:35:40|9275.4|9260.4|9274.3|9259.3|9275.4|9260.4|9274.3|9259.3|5
1631612210000|2021-09-14 09:36:50|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|9275.3|9260.3|1
1631612240000|2021-09-14 09:37:20|9275|9260|9274.8|9259.8|9275|9260|9274.8|9259.8|0
1631612270000|2021-09-14 09:37:50|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|9271.8|9256.8|3
1631612280000|2021-09-14 09:38:00|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|9273.3|9258.3|5
1631612300000|2021-09-14 09:38:20|9273.8|9258.8|9274|9259|9274|9259|9273.3|9258.3|0
1631612310000|2021-09-14 09:38:30|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|0
1631612320000|2021-09-14 09:38:40|9274|9259|9275.3|9260.3|9275.3|9260.3|9274|9259|0
1631612330000|2021-09-14 09:38:50|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|9275.8|9260.8|0
1631612360000|2021-09-14 09:39:20|||||||||1
1631612420000|2021-09-14 09:40:20|9276.3|9261.3|9276.8|9261.8|9277.3|9262.3|9276.3|9261.3|0
1631612430000|2021-09-14 09:40:30|9277|9262|9277.3|9262.3|9277.3|9262.3|9277|9262|0
1631612460000|2021-09-14 09:41:00|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|9277.2|9262.2|0
1631612510000|2021-09-14 09:41:50|9277|9262|9276.7|9261.7|9277|9262|9276.7|9261.7|0
1631612540000|2021-09-14 09:42:20|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|4
1631612550000|2021-09-14 09:42:30|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|0
1631612560000|2021-09-14 09:42:40|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1631612640000|2021-09-14 09:44:00|9274.5|9259.5|9274.2|9259.2|9274.5|9259.5|9274.2|9259.2|0
1631612840000|2021-09-14 09:47:20|9271.2|9256.2|9271.7|9256.7|9271.7|9256.7|9271.2|9256.2|3
1631612870000|2021-09-14 09:47:50|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|2
1631612920000|2021-09-14 09:48:40|9272.7|9257.7|9272.2|9257.2|9272.7|9257.7|9272.2|9257.2|0
1631612940000|2021-09-14 09:49:00|9272|9257|9268.2|9253.2|9272|9257|9268.2|9253.2|5
1631612990000|2021-09-14 09:49:50|9267.7|9252.7|9267.2|9252.2|9267.7|9252.7|9267.2|9252.2|0
1631613000000|2021-09-14 09:50:00|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|10
1631613050000|2021-09-14 09:50:50|||||||||1
1631613120000|2021-09-14 09:52:00|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|0
1631613240000|2021-09-14 09:54:00|9263.2|9248.2|9261.2|9246.2|9263.2|9248.2|9261|9246|5
1631613250000|2021-09-14 09:54:10|9260.7|9245.7|9260.5|9245.5|9260.7|9245.7|9260.5|9245.5|0
1631613270000|2021-09-14 09:54:30|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1631613280000|2021-09-14 09:54:40|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|1
1631613290000|2021-09-14 09:54:50|9260|9245|9259.7|9244.7|9260|9245|9259.7|9244.7|3
1631613300000|2021-09-14 09:55:00|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1631613360000|2021-09-14 09:56:00|9260.1|9245.1|9260.2|9245.2|9260.7|9245.7|9260.1|9245.1|0
1631613370000|2021-09-14 09:56:10|9260|9245|9260|9245|9260|9245|9260|9245|0
1631613380000|2021-09-14 09:56:20|9260.5|9245.5|9260.7|9245.7|9260.7|9245.7|9260.5|9245.5|0
1631613400000|2021-09-14 09:56:40|9261|9246|9261|9246|9261|9246|9261|9246|0
1631613420000|2021-09-14 09:57:00|9261.2|9246.2|9261.7|9246.7|9261.7|9246.7|9261.2|9246.2|1
1631613430000|2021-09-14 09:57:10|9262.2|9247.2|9264.2|9249.2|9264.2|9249.2|9262.2|9247.2|1
1631613440000|2021-09-14 09:57:20|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|1
1631613450000|2021-09-14 09:57:30|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|0
1631613540000|2021-09-14 09:59:00|9262.2|9247.2|9261.7|9246.7|9262.5|9247.5|9261.7|9246.7|5
1631613550000|2021-09-14 09:59:10|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|9261.5|9246.5|0
1631613580000|2021-09-14 09:59:40|9261|9246|9261|9246|9261|9246|9261|9246|1
1631613600000|2021-09-14 10:00:00|9260.7|9245.7|9260.5|9245.5|9260.7|9245.7|9260.5|9245.5|0
1631613610000|2021-09-14 10:00:10|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|9259.7|9244.7|1
1631613640000|2021-09-14 10:00:40|9260|9245|9260.7|9245.7|9260.7|9245.7|9260|9245|0
1631613650000|2021-09-14 10:00:50|9261.3|9246.3|9260.7|9245.7|9261.3|9246.3|9260.7|9245.7|0
1631613660000|2021-09-14 10:01:00|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631613700000|2021-09-14 10:01:40|9261.7|9246.7|9261|9246|9261.7|9246.7|9261|9246|0
1631613720000|2021-09-14 10:02:00|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1631613770000|2021-09-14 10:02:50|9261|9246|9261.7|9246.7|9261.7|9246.7|9261|9246|0
1631613830000|2021-09-14 10:03:50|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1631613840000|2021-09-14 10:04:00|||||||||1
1631613850000|2021-09-14 10:04:10|9263.1|9248.1|9263.7|9248.7|9263.7|9248.7|9263.1|9248.1|0
1631613870000|2021-09-14 10:04:30|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|0
1631613930000|2021-09-14 10:05:30|9265.3|9250.3|9265.5|9250.5|9265.5|9250.5|9265.3|9250.3|0
1631613940000|2021-09-14 10:05:40|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1631613950000|2021-09-14 10:05:50|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|1
1631613980000|2021-09-14 10:06:20|9265.6|9250.6|9264.7|9249.7|9266.2|9251.2|9264.7|9249.7|0
1631614050000|2021-09-14 10:07:30|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631614060000|2021-09-14 10:07:40|9264.2|9249.2|9264.7|9249.7|9264.7|9249.7|9264.2|9249.2|0
1631614140000|2021-09-14 10:09:00|9264.2|9249.2|9263.7|9248.7|9264.2|9249.2|9263.7|9248.7|0
1631614190000|2021-09-14 10:09:50|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|0
1631614200000|2021-09-14 10:10:00|9264|9249|9264|9249|9264|9249|9264|9249|0
1631614260000|2021-09-14 10:11:00|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|9264.3|9249.3|0
1631614270000|2021-09-14 10:11:10|9264.5|9249.5|9266.5|9251.5|9266.5|9251.5|9264.5|9249.5|1
1631614300000|2021-09-14 10:11:40|9268|9253|9268.3|9253.3|9268.3|9253.3|9268|9253|0
1631614320000|2021-09-14 10:12:00|9268.5|9253.5|9267.5|9252.5|9268.5|9253.5|9267.5|9252.5|0
1631614330000|2021-09-14 10:12:10|9267.2|9252.2|9267|9252|9267.2|9252.2|9267|9252|0
1631614340000|2021-09-14 10:12:20|9266.7|9251.7|9266.5|9251.5|9266.7|9251.7|9266.5|9251.5|0
1631614350000|2021-09-14 10:12:30|9266.2|9251.2|9266|9251|9266.2|9251.2|9266|9251|0
1631614380000|2021-09-14 10:13:00|9265.7|9250.7|9265.5|9250.5|9265.7|9250.7|9265.5|9250.5|0
1631614440000|2021-09-14 10:14:00|9265|9250|9263.5|9248.5|9265.3|9250.3|9263.5|9248.5|5
1631614470000|2021-09-14 10:14:30|9264.3|9249.3|9265|9250|9265|9250|9264.3|9249.3|0
1631614500000|2021-09-14 10:15:00|9265.3|9250.3|9266.5|9251.5|9266.5|9251.5|9265|9250|1
1631614550000|2021-09-14 10:15:50|9266.8|9251.8|9267.5|9252.5|9267.5|9252.5|9266.8|9251.8|0
1631614650000|2021-09-14 10:17:30|9268.1|9253.1|9268.5|9253.5|9268.5|9253.5|9268.1|9253.1|0
1631614670000|2021-09-14 10:17:50|9269.1|9254.1|9269.5|9254.5|9269.5|9254.5|9269.1|9254.1|0
1631614770000|2021-09-14 10:19:30|9270|9255|9270|9255|9270|9255|9270|9255|0
1631614790000|2021-09-14 10:19:50|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|10
1631614810000|2021-09-14 10:20:10|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|9269.8|9254.8|0
1631614920000|2021-09-14 10:22:00|9270.8|9255.8|9270.5|9255.5|9270.8|9255.8|9270.5|9255.5|0
1631614930000|2021-09-14 10:22:10|9270.3|9255.3|9269.3|9254.3|9270.3|9255.3|9269.3|9254.3|0
1631614980000|2021-09-14 10:23:00|9269|9254|9268.8|9253.8|9269|9254|9268.8|9253.8|0
1631615040000|2021-09-14 10:24:00|9268.6|9253.6|9267.3|9252.3|9268.6|9253.6|9267.3|9252.3|1
1631615100000|2021-09-14 10:25:00|9267.8|9252.8|9268.2|9253.2|9268.3|9253.3|9267.8|9252.8|0
1631615110000|2021-09-14 10:25:10|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|0
1631615160000|2021-09-14 10:26:00|9269.3|9254.3|9269.8|9254.8|9269.8|9254.8|9269.3|9254.3|1
1631615190000|2021-09-14 10:26:30|9270.3|9255.3|9270.5|9255.5|9270.8|9255.8|9270.3|9255.3|0
1631615200000|2021-09-14 10:26:40|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|0
1631615220000|2021-09-14 10:27:00|9269.3|9254.3|9269.3|9254.3|9270.3|9255.3|9269.3|9254.3|0
1631615230000|2021-09-14 10:27:10|9269.8|9254.8|9269.3|9254.3|9270.3|9255.3|9269.3|9254.3|0
1631615340000|2021-09-14 10:29:00|9268.8|9253.8|9268.3|9253.3|9268.8|9253.8|9268.3|9253.3|5
1631615350000|2021-09-14 10:29:10|9267.8|9252.8|9266.8|9251.8|9267.8|9252.8|9266.8|9251.8|1
1631615420000|2021-09-14 10:30:20|9267.1|9252.1|9267.3|9252.3|9267.3|9252.3|9267.1|9252.1|0
1631615490000|2021-09-14 10:31:30|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|2
1631615620000|2021-09-14 10:33:40|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631615640000|2021-09-14 10:34:00|9268.8|9253.8|9268.1|9253.1|9270|9255|9268.1|9253.1|5
1631615650000|2021-09-14 10:34:10|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|0
1631615700000|2021-09-14 10:35:00|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|0
1631615810000|2021-09-14 10:36:50|9268|9253|9268|9253|9268|9253|9268|9253|1
1631615920000|2021-09-14 10:38:40|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|9268.3|9253.3|0
1631615940000|2021-09-14 10:39:00|9268|9253|9265.3|9250.3|9268|9253|9265.3|9250.3|6
1631615960000|2021-09-14 10:39:20|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|1
1631615970000|2021-09-14 10:39:30|9266.1|9251.1|9266.3|9251.3|9266.3|9251.3|9266.1|9251.1|0
1631616000000|2021-09-14 10:40:00|9265.8|9250.8|9265.5|9250.5|9265.8|9250.8|9265.5|9250.5|0
1631616060000|2021-09-14 10:41:00|9265.8|9250.8|9265.5|9250.5|9265.8|9250.8|9265.5|9250.5|0
1631616110000|2021-09-14 10:41:50|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|1
1631616120000|2021-09-14 10:42:00|9265.9|9250.9|9265.6|9250.6|9265.9|9250.9|9265.6|9250.6|0
1631616140000|2021-09-14 10:42:20|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|0
1631616180000|2021-09-14 10:43:00|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|0
1631616190000|2021-09-14 10:43:10|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|9261.8|9246.8|4
1631616210000|2021-09-14 10:43:30|9261.5|9246.5|9260.8|9245.8|9261.5|9246.5|9260.8|9245.8|0
1631616230000|2021-09-14 10:43:50|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|9260.9|9245.9|1
1631616240000|2021-09-14 10:44:00|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|0
1631616250000|2021-09-14 10:44:10|9260.8|9245.8|9260.8|9245.8|9260.8|9245.8|9260.8|9245.8|0
1631616270000|2021-09-14 10:44:30|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|9261.6|9246.6|0
1631616280000|2021-09-14 10:44:40|9261.8|9246.8|9262.1|9247.1|9262.1|9247.1|9261.8|9246.8|1
1631616310000|2021-09-14 10:45:10|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|0
1631616470000|2021-09-14 10:47:50|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|0
1631616480000|2021-09-14 10:48:00|9261.9|9246.9|9261.1|9246.1|9261.9|9246.9|9261.1|9246.1|1
1631616520000|2021-09-14 10:48:40|9261.9|9246.9|9262.4|9247.4|9262.4|9247.4|9261.9|9246.9|0
1631616530000|2021-09-14 10:48:50|9262.6|9247.6|9262.9|9247.9|9262.9|9247.9|9262.6|9247.6|0
1631616540000|2021-09-14 10:49:00|9261.9|9246.9|9260.5|9245.5|9261.9|9246.9|9260.5|9245.5|5
1631616570000|2021-09-14 10:49:30|9260.8|9245.8|9261.4|9246.4|9261.4|9246.4|9260.8|9245.8|0
1631616600000|2021-09-14 10:50:00|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|9262.4|9247.4|0
1631616610000|2021-09-14 10:50:10|9263.9|9248.9|9263.6|9248.6|9263.9|9248.9|9263.6|9248.6|0
1631616710000|2021-09-14 10:51:50|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|0
1631616740000|2021-09-14 10:52:20|9264.1|9249.1|9264.4|9249.4|9264.4|9249.4|9264.1|9249.1|0
1631616750000|2021-09-14 10:52:30|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1631616820000|2021-09-14 10:53:40|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|0
1631616840000|2021-09-14 10:54:00|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1631616910000|2021-09-14 10:55:10|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|0
1631616930000|2021-09-14 10:55:30|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|0
1631617110000|2021-09-14 10:58:30|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|9265.1|9250.1|0
1631617130000|2021-09-14 10:58:50|9262|9247|9262|9247|9262|9247|9262|9247|2
1631617200000|2021-09-14 11:00:00|9261.5|9246.5|9261|9246|9261.5|9246.5|9261|9246|0
1631617210000|2021-09-14 11:00:10|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|9260.3|9245.3|0
1631617260000|2021-09-14 11:01:00|9260|9245|9259.8|9244.8|9260|9245|9259.8|9244.8|0
1631617320000|2021-09-14 11:02:00|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|9259.3|9244.3|0
1631617380000|2021-09-14 11:03:00|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|1
1631617400000|2021-09-14 11:03:20|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|9262.5|9247.5|1
1631617490000|2021-09-14 11:04:50|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|9262.8|9247.8|0
1631617550000|2021-09-14 11:05:50|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1631617590000|2021-09-14 11:06:30|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|9263.4|9248.4|0
1631617920000|2021-09-14 11:12:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1631617980000|2021-09-14 11:13:00|9263.6|9248.6|9263.1|9248.1|9263.6|9248.6|9263.1|9248.1|1
1631618010000|2021-09-14 11:13:30|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|9262.9|9247.9|0
1631618040000|2021-09-14 11:14:00|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|0
1631618100000|2021-09-14 11:15:00|||||||||1
1631618340000|2021-09-14 11:19:00|||||||||1
1631618380000|2021-09-14 11:19:40|9265.8|9250.8|9262.8|9247.8|9265.8|9250.8|9262.8|9247.8|3
1631618430000|2021-09-14 11:20:30|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.3|9247.3|0
1631618440000|2021-09-14 11:20:40|9263.4|9248.4|9263.8|9248.8|9263.8|9248.8|9263.4|9248.4|0
1631618500000|2021-09-14 11:21:40|9263.4|9248.4|9262.8|9247.8|9263.4|9248.4|9262.8|9247.8|1
1631618520000|2021-09-14 11:22:00|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|0
1631618620000|2021-09-14 11:23:40|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|1
1631618880000|2021-09-14 11:28:00|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|9263.3|9248.3|0
1631618940000|2021-09-14 11:29:00|9263.6|9248.6|9263.3|9248.3|9263.6|9248.6|9263.3|9248.3|0
1631619000000|2021-09-14 11:30:00|9263|9248|9262.5|9247.5|9263|9248|9262.5|9247.5|0
1631619010000|2021-09-14 11:30:10|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|9261.3|9246.3|2
1631619040000|2021-09-14 11:30:40|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|9260.5|9245.5|3
1631619060000|2021-09-14 11:31:00|9260|9245|9260|9245|9260|9245|9260|9245|0
1631619090000|2021-09-14 11:31:30|9259.8|9244.8|9259.8|9244.8|9259.8|9244.8|9259.8|9244.8|0
1631619120000|2021-09-14 11:32:00|9260.3|9245.3|9259.8|9244.8|9260.3|9245.3|9259.8|9244.8|0
1631619160000|2021-09-14 11:32:40|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|9258.8|9243.8|4
1631619180000|2021-09-14 11:33:00|9258.3|9243.3|9257.8|9242.8|9258.3|9243.3|9257.8|9242.8|0
1631619210000|2021-09-14 11:33:30|9257.3|9242.3|9257|9242|9257.3|9242.3|9257|9242|1
1631619240000|2021-09-14 11:34:00|9256.5|9241.5|9256.5|9241.5|9256.5|9241.5|9256.5|9241.5|0
1631619300000|2021-09-14 11:35:00|9256.8|9241.8|9256.4|9241.4|9256.8|9241.8|9256.4|9241.4|0
1631619310000|2021-09-14 11:35:10|9256|9241|9256|9241|9256|9241|9256|9241|0
1631619360000|2021-09-14 11:36:00|9257|9242|9255.5|9240.5|9257|9242|9255.5|9240.5|0
1631619370000|2021-09-14 11:36:10|9258|9243|9258|9243|9258|9243|9258|9243|1
1631619600000|2021-09-14 11:40:00|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|9258.3|9243.3|2
1631619670000|2021-09-14 11:41:10|9260.4|9245.4|9261.8|9246.8|9261.8|9246.8|9260.4|9245.4|6
1631619690000|2021-09-14 11:41:30|9262|9247|9262.3|9247.3|9262.3|9247.3|9262|9247|1
1631619730000|2021-09-14 11:42:10|9262|9247|9262|9247|9262|9247|9262|9247|0
1631619790000|2021-09-14 11:43:10|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|0
1631619840000|2021-09-14 11:44:00|9261.3|9246.3|9260.3|9245.3|9261.3|9246.3|9260.3|9245.3|1
1631619910000|2021-09-14 11:45:10|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|0
1631619960000|2021-09-14 11:46:00|9260|9245|9260|9245|9260|9245|9260|9245|0
1631620010000|2021-09-14 11:46:50|9259.5|9244.5|9259.7|9244.7|9259.7|9244.7|9259.5|9244.5|2
1631620020000|2021-09-14 11:47:00|9259.2|9244.2|9259|9244|9259.2|9244.2|9259|9244|0
1631620080000|2021-09-14 11:48:00|9259.5|9244.5|9259.7|9244.7|9259.7|9244.7|9259.5|9244.5|0
1631620090000|2021-09-14 11:48:10|9259|9244|9259|9244|9259|9244|9259|9244|0
1631620140000|2021-09-14 11:49:00|9259.7|9244.7|9260|9245|9260.2|9245.2|9259.7|9244.7|0
1631620150000|2021-09-14 11:49:10|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1631620200000|2021-09-14 11:50:00|9259.7|9244.7|9259.4|9244.4|9259.7|9244.7|9259.4|9244.4|0
1631620210000|2021-09-14 11:50:10|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1631620260000|2021-09-14 11:51:00|9260.2|9245.2|9259.2|9244.2|9260.2|9245.2|9259.2|9244.2|0
1631620270000|2021-09-14 11:51:10|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|9258.2|9243.2|0
1631620310000|2021-09-14 11:51:50|9258.5|9243.5|9258.7|9243.7|9258.7|9243.7|9258.5|9243.5|0
1631620320000|2021-09-14 11:52:00|9258.5|9243.5|9258.2|9243.2|9258.5|9243.5|9258.2|9243.2|0
1631620350000|2021-09-14 11:52:30|9257.5|9242.5|9257.2|9242.2|9257.5|9242.5|9257.2|9242.2|3
1631620360000|2021-09-14 11:52:40|9255.8|9240.8|9254.2|9239.2|9255.8|9240.8|9254.2|9239.2|2
1631620370000|2021-09-14 11:52:50|||||||||1
1631620380000|2021-09-14 11:53:00|9253.7|9238.7|9249.4|9234.4|9253.7|9238.7|9248.9|9233.9|49
1631620440000|2021-09-14 11:54:00|9248.9|9233.9|9249.4|9234.4|9249.4|9234.4|9248.9|9233.9|0
1631620500000|2021-09-14 11:55:00|9249.7|9234.7|9250.9|9235.9|9250.9|9235.9|9249.7|9234.7|2
1631620520000|2021-09-14 11:55:20|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|1
1631620540000|2021-09-14 11:55:40|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|9251.5|9236.5|5
1631620560000|2021-09-14 11:56:00|9252.2|9237.2|9251.7|9236.7|9252.2|9237.2|9251.7|9236.7|2
1631620570000|2021-09-14 11:56:10|9252|9237|9252|9237|9252|9237|9252|9237|1
1631620590000|2021-09-14 11:56:30|9252.2|9237.2|9252.7|9237.7|9252.7|9237.7|9252.2|9237.2|0
1631620600000|2021-09-14 11:56:40|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|0
1631620640000|2021-09-14 11:57:20|9253.7|9238.7|9257.2|9242.2|9257.2|9242.2|9253.7|9238.7|2
1631620650000|2021-09-14 11:57:30|9257|9242|9257|9242|9257|9242|9257|9242|0
1631620660000|2021-09-14 11:57:40|9256.7|9241.7|9256.5|9241.5|9256.7|9241.7|9256.5|9241.5|1
1631620750000|2021-09-14 11:59:10|9256.7|9241.7|9257.5|9242.5|9257.5|9242.5|9256.7|9241.7|0
1631620760000|2021-09-14 11:59:20|9258|9243|9258|9243|9258|9243|9258|9243|0
1631620800000|2021-09-14 12:00:00|9257|9242|9250|9235|9257|9242|9250|9235|6
1631620810000|2021-09-14 12:00:10|9249.7|9234.7|9247.2|9232.2|9249.7|9234.7|9247.2|9232.2|2
1631620820000|2021-09-14 12:00:20|9246.7|9231.7|9245.7|9230.7|9246.7|9231.7|9245.5|9230.5|7
1631620830000|2021-09-14 12:00:30|9246|9231|9244|9229|9246|9231|9244|9229|4
1631620840000|2021-09-14 12:00:40|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|0
1631620860000|2021-09-14 12:01:00|9243|9228|9243|9228|9243|9228|9243|9228|8
1631620880000|2021-09-14 12:01:20|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|1
1631620900000|2021-09-14 12:01:40|9242.9|9227.9|9244.5|9229.5|9244.5|9229.5|9242.9|9227.9|7
1631620910000|2021-09-14 12:01:50|9244.2|9229.2|9244|9229|9244.2|9229.2|9244|9229|1
1631620930000|2021-09-14 12:02:10|9244.2|9229.2|9244.2|9229.2|9244.2|9229.2|9244.2|9229.2|0
1631620940000|2021-09-14 12:02:20|||||||||4
1631621010000|2021-09-14 12:03:30|9239.2|9224.2|9238.5|9223.5|9239.2|9224.2|9238.2|9223.2|6
1631621020000|2021-09-14 12:03:40|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|0
1631621030000|2021-09-14 12:03:50|9237.7|9222.7|9238.7|9223.7|9238.7|9223.7|9237.7|9222.7|3
1631621080000|2021-09-14 12:04:40|||||||||3
1631621120000|2021-09-14 12:05:20|9238.2|9223.2|9237.7|9222.7|9238.2|9223.2|9237.7|9222.7|8
1631621130000|2021-09-14 12:05:30|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|0
1631621140000|2021-09-14 12:05:40|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|9237.2|9222.2|2
1631621170000|2021-09-14 12:06:10|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|2
1631621180000|2021-09-14 12:06:20|9240.2|9225.2|9240.2|9225.2|9241.4|9226.4|9240.2|9225.2|5
1631621190000|2021-09-14 12:06:30|9239.9|9224.9|9239.7|9224.7|9239.9|9224.9|9239.7|9224.7|0
1631621220000|2021-09-14 12:07:00|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|1
1631621230000|2021-09-14 12:07:10|9237.9|9222.9|9236.7|9221.7|9237.9|9222.9|9236.2|9221.2|25
1631621270000|2021-09-14 12:07:50|9237.8|9222.8|9238.7|9223.7|9238.7|9223.7|9237.8|9222.8|5
1631621280000|2021-09-14 12:08:00|9239.2|9224.2|9239.7|9224.7|9239.7|9224.7|9239.2|9224.2|0
1631621290000|2021-09-14 12:08:10|9240|9225|9240.2|9225.2|9240.2|9225.2|9240|9225|0
1631621300000|2021-09-14 12:08:20|9241.6|9226.6|9243.2|9228.2|9243.2|9228.2|9241.6|9226.6|1
1631621330000|2021-09-14 12:08:50|||||||||1
1631621390000|2021-09-14 12:09:50|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|0
1631621400000|2021-09-14 12:10:00|9243|9228|9243.2|9228.2|9243.2|9228.2|9243|9228|0
1631621410000|2021-09-14 12:10:10|9243.9|9228.9|9243.4|9228.4|9245.2|9230.2|9243.4|9228.4|8
1631621420000|2021-09-14 12:10:20|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|9242.7|9227.7|0
1631621430000|2021-09-14 12:10:30|9243.2|9228.2|9243.7|9228.7|9243.7|9228.7|9243.2|9228.2|0
1631621440000|2021-09-14 12:10:40|9244.9|9229.9|9244.2|9229.2|9244.9|9229.9|9244|9229|3
1631621450000|2021-09-14 12:10:50|9244|9229|9244.2|9229.2|9244.2|9229.2|9244|9229|0
1631621460000|2021-09-14 12:11:00|9244|9229|9244.2|9229.2|9244.2|9229.2|9244|9229|0
1631621480000|2021-09-14 12:11:20|9246.1|9231.1|9248.2|9233.2|9248.2|9233.2|9246.1|9231.1|3
1631621500000|2021-09-14 12:11:40|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|9248.7|9233.7|0
1631621510000|2021-09-14 12:11:50|9249.2|9234.2|9251.5|9236.5|9252.5|9237.5|9249.2|9234.2|0
1631621520000|2021-09-14 12:12:00|9251.7|9236.7|9252.2|9237.2|9252.2|9237.2|9251.7|9236.7|0
1631621540000|2021-09-14 12:12:20|9245.7|9230.7|9246.7|9231.7|9246.7|9231.7|9245.2|9230.2|14
1631621560000|2021-09-14 12:12:40|9246.4|9231.4|9249.7|9234.7|9249.7|9234.7|9246.2|9231.2|2
1631621600000|2021-09-14 12:13:20|9250.2|9235.2|9250.5|9235.5|9250.5|9235.5|9250.2|9235.2|0
1631621610000|2021-09-14 12:13:30|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|9250.7|9235.7|0
1631621640000|2021-09-14 12:14:00|9252.2|9237.2|9255|9240|9255|9240|9252.2|9237.2|1
1631621650000|2021-09-14 12:14:10|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1631621670000|2021-09-14 12:14:30|9254.2|9239.2|9257.7|9242.7|9257.7|9242.7|9254.2|9239.2|6
1631621700000|2021-09-14 12:15:00|||||||||2
1631621730000|2021-09-14 12:15:30|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|9257.1|9242.1|0
1631621740000|2021-09-14 12:15:40|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|9256.7|9241.7|0
1631621760000|2021-09-14 12:16:00|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|2
1631621790000|2021-09-14 12:16:30|9259|9244|9259.2|9244.2|9259.2|9244.2|9259|9244|0
1631621880000|2021-09-14 12:18:00|9260|9245|9260.7|9245.7|9260.7|9245.7|9260|9245|1
1631621890000|2021-09-14 12:18:10|9259.7|9244.7|9259.2|9244.2|9259.7|9244.7|9259.2|9244.2|0
1631621940000|2021-09-14 12:19:00|9256|9241|9256|9241|9256|9241|9256|9241|4
1631621950000|2021-09-14 12:19:10|9255.6|9240.6|9255.2|9240.2|9255.6|9240.6|9255.2|9240.2|0
1631621960000|2021-09-14 12:19:20|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|1
1631621970000|2021-09-14 12:19:30|9254.9|9239.9|9255.2|9240.2|9255.2|9240.2|9254.9|9239.9|1
1631621980000|2021-09-14 12:19:40|9257.2|9242.2|9256.2|9241.2|9257.2|9242.2|9256.2|9241.2|2
1631622000000|2021-09-14 12:20:00|9257.2|9242.2|9258.5|9243.5|9258.5|9243.5|9257.2|9242.2|0
1631622010000|2021-09-14 12:20:10|9258.7|9243.7|9259.7|9244.7|9259.7|9244.7|9258.7|9243.7|0
1631622020000|2021-09-14 12:20:20|9258.7|9243.7|9259|9244|9259|9244|9258.4|9243.4|0
1631622030000|2021-09-14 12:20:30|9259.2|9244.2|9258.2|9243.2|9260.3|9245.3|9258.2|9243.2|2
1631622060000|2021-09-14 12:21:00|9257.9|9242.9|9258.2|9243.2|9258.2|9243.2|9257.7|9242.7|2
1631622070000|2021-09-14 12:21:10|9257.9|9242.9|9257.5|9242.5|9257.9|9242.9|9256.7|9241.7|0
1631622080000|2021-09-14 12:21:20|9257.4|9242.4|9257.7|9242.7|9257.7|9242.7|9256.7|9241.7|1
1631622090000|2021-09-14 12:21:30|9257.4|9242.4|9257.7|9242.7|9257.7|9242.7|9257.2|9242.2|1
1631622100000|2021-09-14 12:21:40|9257.4|9242.4|9257.2|9242.2|9257.4|9242.4|9256.7|9241.7|0
1631622110000|2021-09-14 12:21:50|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9256.9|9241.9|0
1631622120000|2021-09-14 12:22:00|9256.7|9241.7|9256.6|9241.6|9257|9242|9256.6|9241.6|0
1631622130000|2021-09-14 12:22:10|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|9256.2|9241.2|0
1631622170000|2021-09-14 12:22:50|9255.2|9240.2|9256.2|9241.2|9256.2|9241.2|9255.2|9240.2|1
1631622180000|2021-09-14 12:23:00|9257.2|9242.2|9256.4|9241.4|9257.2|9242.2|9256.4|9241.4|0
1631622190000|2021-09-14 12:23:10|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|0
1631622200000|2021-09-14 12:23:20|9255.4|9240.4|9255.2|9240.2|9255.4|9240.4|9255.2|9240.2|0
1631622210000|2021-09-14 12:23:30|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|1
1631622220000|2021-09-14 12:23:40|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|9255.7|9240.7|0
1631622240000|2021-09-14 12:24:00|9257.2|9242.2|9256.2|9241.2|9257.2|9242.2|9256.2|9241.2|0
1631622260000|2021-09-14 12:24:20|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|0
1631622270000|2021-09-14 12:24:30|9256.2|9241.2|9256.7|9241.7|9256.7|9241.7|9256.2|9241.2|10
1631622280000|2021-09-14 12:24:40|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|9255.2|9240.2|1
1631622290000|2021-09-14 12:24:50|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|9255.4|9240.4|2
1631622300000|2021-09-14 12:25:00|9255.9|9240.9|9252.9|9237.9|9255.9|9240.9|9252.4|9237.4|2
1631622310000|2021-09-14 12:25:10|9252.4|9237.4|9252.9|9237.9|9252.9|9237.9|9252.4|9237.4|0
1631622320000|2021-09-14 12:25:20|9252.5|9237.5|9251.9|9236.9|9252.5|9237.5|9251.9|9236.9|2
1631622330000|2021-09-14 12:25:30|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|1
1631622340000|2021-09-14 12:25:40|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|8
1631622350000|2021-09-14 12:25:50|9254.6|9239.6|9257.2|9242.2|9257.7|9242.7|9254.6|9239.6|1
1631622360000|2021-09-14 12:26:00|9257.7|9242.7|9254.4|9239.4|9257.7|9242.7|9254.4|9239.4|6
1631622370000|2021-09-14 12:26:10|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|0
1631622380000|2021-09-14 12:26:20|||||||||1
1631622390000|2021-09-14 12:26:30|9254|9239|9254.2|9239.2|9254.2|9239.2|9254|9239|0
1631622410000|2021-09-14 12:26:50|9253.7|9238.7|9252.7|9237.7|9253.7|9238.7|9252.2|9237.2|4
1631622420000|2021-09-14 12:27:00|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|9253.2|9238.2|0
1631622440000|2021-09-14 12:27:20|9253.5|9238.5|9253.7|9238.7|9253.7|9238.7|9253.5|9238.5|1
1631622460000|2021-09-14 12:27:40|9253.2|9238.2|9252.7|9237.7|9253.2|9238.2|9252.7|9237.7|3
1631622530000|2021-09-14 12:28:50|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|7
1631622540000|2021-09-14 12:29:00|9250.7|9235.7|9250.2|9235.2|9250.7|9235.7|9250.2|9235.2|1
1631622550000|2021-09-14 12:29:10|9249.7|9234.7|9250.2|9235.2|9250.2|9235.2|9249.7|9234.7|0
1631622570000|2021-09-14 12:29:30|9249.7|9234.7|9248.9|9233.9|9249.7|9234.7|9248.7|9233.7|1
1631622580000|2021-09-14 12:29:40|9249.2|9234.2|9246.7|9231.7|9249.2|9234.2|9246.7|9231.7|3
1631622590000|2021-09-14 12:29:50|9247.7|9232.7|9249.2|9234.2|9249.2|9234.2|9247.7|9232.7|0
1631622600000|2021-09-14 12:30:00|9250.7|9235.7|9252.7|9237.7|9252.7|9237.7|9250.7|9235.7|6
1631622610000|2021-09-14 12:30:10|9253.2|9238.2|9257.2|9242.2|9257.2|9242.2|9253.2|9238.2|13
1631622620000|2021-09-14 12:30:20|9257.7|9242.7|9257.2|9242.2|9257.7|9242.7|9257.2|9242.2|1
1631622640000|2021-09-14 12:30:40|9257.9|9242.9|9258.2|9243.2|9258.2|9243.2|9257.9|9242.9|6
1631622650000|2021-09-14 12:30:50|9258.7|9243.7|9259.2|9244.2|9259.2|9244.2|9258.7|9243.7|0
1631622660000|2021-09-14 12:31:00|9259.5|9244.5|9260.7|9245.7|9260.7|9245.7|9259.5|9244.5|0
1631622670000|2021-09-14 12:31:10|9261.5|9246.5|9263.2|9248.2|9264.2|9249.2|9261.5|9246.5|2
1631622690000|2021-09-14 12:31:30|9263.7|9248.7|9263.2|9248.2|9263.7|9248.7|9262.7|9247.7|6
1631622700000|2021-09-14 12:31:40|9264|9249|9267.7|9252.7|9267.7|9252.7|9264|9249|17
1631622740000|2021-09-14 12:32:20|9268|9253|9269.7|9254.7|9270.1|9255.1|9267.7|9252.7|1
1631622750000|2021-09-14 12:32:30|9270|9255|9272|9257|9272|9257|9269.5|9254.5|9
1631622760000|2021-09-14 12:32:40|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1631622770000|2021-09-14 12:32:50|9271.6|9256.6|9270.2|9255.2|9271.6|9256.6|9270.2|9255.2|1
1631622780000|2021-09-14 12:33:00|9270|9255|9270.5|9255.5|9270.5|9255.5|9270|9255|0
1631622820000|2021-09-14 12:33:40|9272|9257|9272|9257|9272|9257|9272|9257|1
1631622830000|2021-09-14 12:33:50|9272.2|9257.2|9272.5|9257.5|9272.5|9257.5|9272.2|9257.2|0
1631622840000|2021-09-14 12:34:00|9273|9258|9273|9258|9273|9258|9273|9258|0
1631622860000|2021-09-14 12:34:20|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|0
1631622880000|2021-09-14 12:34:40|9274|9259|9272.7|9257.7|9274|9259|9272.7|9257.7|1
1631622900000|2021-09-14 12:35:00|9273|9258|9273|9258|9273|9258|9273|9258|0
1631622910000|2021-09-14 12:35:10|9273.2|9258.2|9276.8|9261.8|9276.8|9261.8|9273.2|9258.2|1
1631622930000|2021-09-14 12:35:30|9277.2|9262.2|9276.7|9261.7|9277.2|9262.2|9276.7|9261.7|0
1631622950000|2021-09-14 12:35:50|9277.2|9262.2|9277|9262|9277.2|9262.2|9277|9262|2
1631622960000|2021-09-14 12:36:00|9276.7|9261.7|9279.2|9264.2|9279.2|9264.2|9276.7|9261.7|13
1631622970000|2021-09-14 12:36:10|9279|9264|9278.7|9263.7|9279.2|9264.2|9278.7|9263.7|2
1631622980000|2021-09-14 12:36:20|9277.7|9262.7|9277.2|9262.2|9277.7|9262.7|9277.2|9262.2|3
1631622990000|2021-09-14 12:36:30|9277.7|9262.7|9276.7|9261.7|9277.7|9262.7|9276.7|9261.7|1
1631623000000|2021-09-14 12:36:40|||||||||2
1631623010000|2021-09-14 12:36:50|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|2
1631623050000|2021-09-14 12:37:30|9274|9259|9273.7|9258.7|9274.2|9259.2|9273.7|9258.7|0
1631623060000|2021-09-14 12:37:40|9273.3|9258.3|9271.2|9256.2|9273.3|9258.3|9271.2|9256.2|1
1631623070000|2021-09-14 12:37:50|9270.7|9255.7|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|1
1631623120000|2021-09-14 12:38:40|9270.5|9255.5|9271.2|9256.2|9273|9258|9270.5|9255.5|6
1631623170000|2021-09-14 12:39:30|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631623180000|2021-09-14 12:39:40|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1631623210000|2021-09-14 12:40:10|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631623250000|2021-09-14 12:40:50|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|1
1631623280000|2021-09-14 12:41:20|9275.2|9260.2|9275.5|9260.5|9275.5|9260.5|9275.2|9260.2|1
1631623290000|2021-09-14 12:41:30|9275.7|9260.7|9278.2|9263.2|9278.2|9263.2|9275.7|9260.7|1
1631623300000|2021-09-14 12:41:40|9278.7|9263.7|9280.2|9265.2|9281.2|9266.2|9278.7|9263.7|26
1631623310000|2021-09-14 12:41:50|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|0
1631623320000|2021-09-14 12:42:00|9284.2|9269.2|9285.5|9270.5|9285.5|9270.5|9283.2|9268.2|5
1631623330000|2021-09-14 12:42:10|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|9286.3|9271.3|0
1631623340000|2021-09-14 12:42:20|9285.7|9270.7|9285|9270|9285.7|9270.7|9285|9270|0
1631623350000|2021-09-14 12:42:30|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|9284.7|9269.7|0
1631623370000|2021-09-14 12:42:50|9284.2|9269.2|9283.7|9268.7|9284.2|9269.2|9283.7|9268.7|0
1631623400000|2021-09-14 12:43:20|9284.2|9269.2|9283.7|9268.7|9284.2|9269.2|9283.7|9268.7|0
1631623410000|2021-09-14 12:43:30|9282.2|9267.2|9280.2|9265.2|9282.2|9267.2|9280.2|9265.2|3
1631623430000|2021-09-14 12:43:50|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|1
1631623440000|2021-09-14 12:44:00|9280|9265|9280.2|9265.2|9280.2|9265.2|9280|9265|0
1631623460000|2021-09-14 12:44:20|9281.2|9266.2|9280.2|9265.2|9281.2|9266.2|9280.2|9265.2|3
1631623500000|2021-09-14 12:45:00|9280|9265|9279.7|9264.7|9280|9265|9279.7|9264.7|1
1631623530000|2021-09-14 12:45:30|9280.2|9265.2|9280.7|9265.7|9280.7|9265.7|9280.2|9265.2|3
1631623540000|2021-09-14 12:45:40|9281.2|9266.2|9282.2|9267.2|9284.7|9269.7|9281.2|9266.2|8
1631623570000|2021-09-14 12:46:10|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|9282.7|9267.7|0
1631623640000|2021-09-14 12:47:20|9283|9268|9283|9268|9283|9268|9283|9268|1
1631623650000|2021-09-14 12:47:30|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|0
1631623670000|2021-09-14 12:47:50|||||||||1
1631623680000|2021-09-14 12:48:00|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|9281.2|9266.2|4
1631623690000|2021-09-14 12:48:10|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|9281.5|9266.5|0
1631623700000|2021-09-14 12:48:20|9282|9267|9287.2|9272.2|9287.2|9272.2|9282|9267|5
1631623720000|2021-09-14 12:48:40|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|9283.5|9268.5|7
1631623750000|2021-09-14 12:49:10|9282.9|9267.9|9282.5|9267.5|9284.5|9269.5|9282.5|9267.5|1
1631623770000|2021-09-14 12:49:30|9283.3|9268.3|9284|9269|9284|9269|9283.3|9268.3|0
1631623790000|2021-09-14 12:49:50|9282.3|9267.3|9281|9266|9282.3|9267.3|9281|9266|1
1631623830000|2021-09-14 12:50:30|9281.5|9266.5|9283|9268|9283|9268|9281.5|9266.5|1
1631623840000|2021-09-14 12:50:40|9282.7|9267.7|9282.5|9267.5|9282.7|9267.7|9282.5|9267.5|0
1631623910000|2021-09-14 12:51:50|9282.7|9267.7|9283|9268|9283|9268|9282.7|9267.7|2
1631623920000|2021-09-14 12:52:00|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282|9267|1
1631623990000|2021-09-14 12:53:10|9284|9269|9286.7|9271.7|9286.7|9271.7|9284|9269|1
1631624000000|2021-09-14 12:53:20|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|1
1631624020000|2021-09-14 12:53:40|||||||||4
1631624030000|2021-09-14 12:53:50|9286.7|9271.7|9284.5|9269.5|9286.7|9271.7|9284.5|9269.5|5
1631624040000|2021-09-14 12:54:00|9283.5|9268.5|9285.2|9270.2|9285.2|9270.2|9283.5|9268.5|1
1631624050000|2021-09-14 12:54:10|9286.7|9271.7|9287.2|9272.2|9287.2|9272.2|9286.7|9271.7|5
1631624060000|2021-09-14 12:54:20|9287.5|9272.5|9286|9271|9287.5|9272.5|9286|9271|1
1631624070000|2021-09-14 12:54:30|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|0
1631624100000|2021-09-14 12:55:00|9286|9271|9292|9277|9293.5|9278.5|9286|9271|29
1631624110000|2021-09-14 12:55:10|9292.5|9277.5|9294|9279|9294|9279|9291.7|9276.7|6
1631624140000|2021-09-14 12:55:40|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|9291.7|9276.7|1
1631624160000|2021-09-14 12:56:00|9291.5|9276.5|9295.5|9280.5|9295.5|9280.5|9291.5|9276.5|2
1631624170000|2021-09-14 12:56:10|9298.3|9283.3|9296.2|9281.2|9298.8|9283.8|9295.8|9280.8|12
1631624180000|2021-09-14 12:56:20|9294.6|9279.6|9294.5|9279.5|9294.6|9279.6|9293.5|9278.5|0
1631624200000|2021-09-14 12:56:40|9294|9279|9295.8|9280.8|9295.8|9280.8|9294|9279|0
1631624210000|2021-09-14 12:56:50|9295.3|9280.3|9295.3|9280.3|9295.3|9280.3|9295|9280|3
1631624220000|2021-09-14 12:57:00|9294.5|9279.5|9295|9280|9295|9280|9294.5|9279.5|0
1631624260000|2021-09-14 12:57:40|9294.7|9279.7|9295.5|9280.5|9295.5|9280.5|9294.5|9279.5|0
1631624280000|2021-09-14 12:58:00|9294|9279|9294|9279|9294|9279|9294|9279|5
1631624290000|2021-09-14 12:58:10|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|0
1631624300000|2021-09-14 12:58:20|9293.7|9278.7|9293.7|9278.7|9294|9279|9293.2|9278.2|0
1631624310000|2021-09-14 12:58:30|9293.2|9278.2|9292.7|9277.7|9293.2|9278.2|9292.7|9277.7|5
1631624320000|2021-09-14 12:58:40|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|15
1631624330000|2021-09-14 12:58:50|9296.2|9281.2|9293.9|9278.9|9296.2|9281.2|9293.7|9278.7|7
1631624340000|2021-09-14 12:59:00|9293.7|9278.7|9296|9281|9296|9281|9293.7|9278.7|1
1631624350000|2021-09-14 12:59:10|9295.2|9280.2|9295|9280|9295.2|9280.2|9294.8|9279.8|1
1631624360000|2021-09-14 12:59:20|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|4
1631624380000|2021-09-14 12:59:40|9295|9280|9295|9280|9295|9280|9295|9280|0
1631624400000|2021-09-14 13:00:00|9296|9281|9298.3|9283.3|9298.3|9283.3|9296|9281|6
1631624430000|2021-09-14 13:00:30|9298.5|9283.5|9299.3|9284.3|9299.3|9284.3|9298.5|9283.5|7
1631624440000|2021-09-14 13:00:40|9299|9284|9299.5|9284.5|9300|9285|9299|9284|45
1631624450000|2021-09-14 13:00:50|9300|9285|9299.5|9284.5|9300|9285|9299.5|9284.5|1
1631624460000|2021-09-14 13:01:00|9299.8|9284.8|9310.5|9295.5|9313|9298|9299.8|9284.8|69
1631624470000|2021-09-14 13:01:10|9309.9|9294.9|9306|9291|9309.9|9294.9|9304|9289|1
1631624480000|2021-09-14 13:01:20|9307.6|9292.6|9307|9292|9309|9294|9306.5|9291.5|9
1631624490000|2021-09-14 13:01:30|9308|9293|9311|9296|9311|9296|9308|9293|0
1631624510000|2021-09-14 13:01:50|9307|9292|9305.8|9290.8|9307|9292|9305|9290|8
1631624520000|2021-09-14 13:02:00|9306.5|9291.5|9307.3|9292.3|9307.3|9292.3|9306.5|9291.5|0
1631624530000|2021-09-14 13:02:10|9308|9293|9310.5|9295.5|9310.5|9295.5|9308|9293|1
1631624540000|2021-09-14 13:02:20|9310.7|9295.7|9311|9296|9311|9296|9310.7|9295.7|3
1631624560000|2021-09-14 13:02:40|9311.5|9296.5|9311|9296|9312.5|9297.5|9311|9296|6
1631624570000|2021-09-14 13:02:50|9310.7|9295.7|9311.4|9296.4|9311.7|9296.7|9310.5|9295.5|1
1631624580000|2021-09-14 13:03:00|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1631624590000|2021-09-14 13:03:10|9311.4|9296.4|9310.9|9295.9|9311.4|9296.4|9310.9|9295.9|0
1631624600000|2021-09-14 13:03:20|9308.2|9293.2|9304.7|9289.7|9308.2|9293.2|9304.4|9289.4|4
1631624610000|2021-09-14 13:03:30|9305.2|9290.2|9305.9|9290.9|9307.2|9292.2|9305.2|9290.2|1
1631624620000|2021-09-14 13:03:40|9304.9|9289.9|9306.4|9291.4|9306.4|9291.4|9304.9|9289.9|0
1631624640000|2021-09-14 13:04:00|9306.2|9291.2|9303.4|9288.4|9306.2|9291.2|9303.4|9288.4|1
1631624650000|2021-09-14 13:04:10|9302.1|9287.1|9304.9|9289.9|9304.9|9289.9|9302.1|9287.1|4
1631624660000|2021-09-14 13:04:20|9304.7|9289.7|9309.2|9294.2|9309.2|9294.2|9304.7|9289.7|8
1631624670000|2021-09-14 13:04:30|9310.2|9295.2|9309|9294|9311|9296|9309|9294|3
1631624680000|2021-09-14 13:04:40|9308.4|9293.4|9307.7|9292.7|9308.4|9293.4|9307.7|9292.7|0
1631624700000|2021-09-14 13:05:00|9307.5|9292.5|9309|9294|9309|9294|9307.5|9292.5|0
1631624710000|2021-09-14 13:05:10|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631624730000|2021-09-14 13:05:30|9309.5|9294.5|9309.2|9294.2|9309.5|9294.5|9308.7|9293.7|3
1631624740000|2021-09-14 13:05:40|9308.5|9293.5|9306|9291|9308.5|9293.5|9303.2|9288.2|11
1631624750000|2021-09-14 13:05:50|9306.7|9291.7|9308.7|9293.7|9308.7|9293.7|9306.7|9291.7|0
1631624760000|2021-09-14 13:06:00|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1631624770000|2021-09-14 13:06:10|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|1
1631624780000|2021-09-14 13:06:20|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1631624790000|2021-09-14 13:06:30|9307.4|9292.4|9306.9|9291.9|9307.4|9292.4|9306.9|9291.9|2
1631624800000|2021-09-14 13:06:40|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.2|9291.2|0
1631624810000|2021-09-14 13:06:50|9308.2|9293.2|9306.9|9291.9|9308.2|9293.2|9302.9|9287.9|8
1631624840000|2021-09-14 13:07:20|9307.2|9292.2|9306.7|9291.7|9307.2|9292.2|9306.7|9291.7|1
1631624850000|2021-09-14 13:07:30|9306.4|9291.4|9306.7|9291.7|9306.7|9291.7|9306.2|9291.2|0
1631624860000|2021-09-14 13:07:40|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|0
1631624870000|2021-09-14 13:07:50|9307.7|9292.7|9308.2|9293.2|9308.2|9293.2|9307.7|9292.7|1
1631624880000|2021-09-14 13:08:00|9308.4|9293.4|9309.4|9294.4|9309.4|9294.4|9308.4|9293.4|0
1631624890000|2021-09-14 13:08:10|9308.9|9293.9|9309.2|9294.2|9309.2|9294.2|9308.7|9293.7|2
1631624920000|2021-09-14 13:08:40|9309.4|9294.4|9310.2|9295.2|9310.2|9295.2|9309.4|9294.4|1
1631624940000|2021-09-14 13:09:00|9310.4|9295.4|9310.7|9295.7|9310.7|9295.7|9310.4|9295.4|2
1631624950000|2021-09-14 13:09:10|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1631624990000|2021-09-14 13:09:50|9310.9|9295.9|9306.6|9291.6|9310.9|9295.9|9306.6|9291.6|1
1631625000000|2021-09-14 13:10:00|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|2
1631625010000|2021-09-14 13:10:10|9307.6|9292.6|9308.1|9293.1|9308.1|9293.1|9307.6|9292.6|0
1631625030000|2021-09-14 13:10:30|9308.9|9293.9|9308.9|9293.9|9309.4|9294.4|9308.1|9293.1|2
1631625040000|2021-09-14 13:10:40|9309.1|9294.1|9312.7|9297.7|9312.7|9297.7|9309.1|9294.1|2
1631625050000|2021-09-14 13:10:50|9314.2|9299.2|9310.1|9295.1|9314.2|9299.2|9310.1|9295.1|11
1631625060000|2021-09-14 13:11:00|9311.2|9296.2|9312.2|9297.2|9312.2|9297.2|9310.7|9295.7|2
1631625070000|2021-09-14 13:11:10|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|0
1631625090000|2021-09-14 13:11:30|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|0
1631625110000|2021-09-14 13:11:50|9310.7|9295.7|9312.2|9297.2|9312.7|9297.7|9310.2|9295.2|28
1631625120000|2021-09-14 13:12:00|9312.9|9297.9|9311.1|9296.1|9312.9|9297.9|9311.1|9296.1|1
1631625130000|2021-09-14 13:12:10|9311.4|9296.4|9311.6|9296.6|9311.6|9296.6|9311.4|9296.4|2
1631625140000|2021-09-14 13:12:20|9311.4|9296.4|9310.2|9295.2|9311.4|9296.4|9310.2|9295.2|0
1631625150000|2021-09-14 13:12:30|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|2
1631625180000|2021-09-14 13:13:00|9309.9|9294.9|9308.1|9293.1|9309.9|9294.9|9308.1|9293.1|2
1631625200000|2021-09-14 13:13:20|9307.2|9292.2|9306.7|9291.7|9307.2|9292.2|9306.7|9291.7|3
1631625210000|2021-09-14 13:13:30|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1631625220000|2021-09-14 13:13:40|9308|9293|9308.4|9293.4|9308.4|9293.4|9308|9293|1
1631625230000|2021-09-14 13:13:50|9308.7|9293.7|9308.9|9293.9|9308.9|9293.9|9308.7|9293.7|0
1631625240000|2021-09-14 13:14:00|9309.4|9294.4|9312.4|9297.4|9312.4|9297.4|9309.4|9294.4|27
1631625250000|2021-09-14 13:14:10|9312.7|9297.7|9312.9|9297.9|9312.9|9297.9|9312.7|9297.7|1
1631625260000|2021-09-14 13:14:20|9311.9|9296.9|9312.4|9297.4|9312.4|9297.4|9311.9|9296.9|2
1631625280000|2021-09-14 13:14:40|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|0
1631625300000|2021-09-14 13:15:00|9312.2|9297.2|9312.4|9297.4|9312.4|9297.4|9312.2|9297.2|1
1631625310000|2021-09-14 13:15:10|||||||||1
1631625320000|2021-09-14 13:15:20|9311.9|9296.9|9311.9|9296.9|9311.9|9296.9|9311.4|9296.4|6
1631625350000|2021-09-14 13:15:50|||||||||2
1631625360000|2021-09-14 13:16:00|9312.2|9297.2|9312.4|9297.4|9312.9|9297.9|9312.2|9297.2|2
1631625380000|2021-09-14 13:16:20|9311.4|9296.4|9309.7|9294.7|9311.4|9296.4|9309.7|9294.7|13
1631625390000|2021-09-14 13:16:30|9308.9|9293.9|9307.2|9292.2|9308.9|9293.9|9307.2|9292.2|1
1631625410000|2021-09-14 13:16:50|9306.6|9291.6|9306.9|9291.9|9306.9|9291.9|9305.1|9290.1|3
1631625420000|2021-09-14 13:17:00|9307.4|9292.4|9307.9|9292.9|9307.9|9292.9|9307.4|9292.4|7
1631625440000|2021-09-14 13:17:20|9308.2|9293.2|9308.9|9293.9|9308.9|9293.9|9308.2|9293.2|5
1631625450000|2021-09-14 13:17:30|||||||||1
1631625470000|2021-09-14 13:17:50|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|1
1631625490000|2021-09-14 13:18:10|9308.7|9293.7|9308.9|9293.9|9308.9|9293.9|9308.7|9293.7|1
1631625510000|2021-09-14 13:18:30|9309.2|9294.2|9309.2|9294.2|9309.7|9294.7|9309.2|9294.2|5
1631625520000|2021-09-14 13:18:40|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|0
1631625540000|2021-09-14 13:19:00|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|3
1631625560000|2021-09-14 13:19:20|9309.4|9294.4|9309.2|9294.2|9309.4|9294.4|9309.2|9294.2|1
1631625570000|2021-09-14 13:19:30|9308.5|9293.5|9306.2|9291.2|9308.5|9293.5|9306.2|9291.2|1
1631625580000|2021-09-14 13:19:40|9307.2|9292.2|9307.7|9292.7|9307.7|9292.7|9307.2|9292.2|1
1631625600000|2021-09-14 13:20:00|9307.1|9292.1|9306.2|9291.2|9307.1|9292.1|9306.2|9291.2|1
1631625620000|2021-09-14 13:20:20|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|0
1631625630000|2021-09-14 13:20:30|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|2
1631625650000|2021-09-14 13:20:50|9308.4|9293.4|9309.2|9294.2|9309.2|9294.2|9308.4|9293.4|3
1631625660000|2021-09-14 13:21:00|9309.4|9294.4|9309.7|9294.7|9309.7|9294.7|9309.4|9294.4|0
1631625670000|2021-09-14 13:21:10|9310.2|9295.2|9309.7|9294.7|9310.2|9295.2|9309.7|9294.7|4
1631625680000|2021-09-14 13:21:20|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|10
1631625700000|2021-09-14 13:21:40|9309.9|9294.9|9309.7|9294.7|9309.9|9294.9|9309.7|9294.7|4
1631625710000|2021-09-14 13:21:50|9308.2|9293.2|9307.6|9292.6|9308.2|9293.2|9307.6|9292.6|3
1631625720000|2021-09-14 13:22:00|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|0
1631625740000|2021-09-14 13:22:20|9307.4|9292.4|9309.7|9294.7|9309.7|9294.7|9307.4|9292.4|6
1631625750000|2021-09-14 13:22:30|9310.2|9295.2|9309.7|9294.7|9310.2|9295.2|9309.7|9294.7|2
1631625760000|2021-09-14 13:22:40|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|3
1631625770000|2021-09-14 13:22:50|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1631625800000|2021-09-14 13:23:20|9308.9|9293.9|9309.7|9294.7|9309.7|9294.7|9308.9|9293.9|0
1631625810000|2021-09-14 13:23:30|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1631625820000|2021-09-14 13:23:40|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|6
1631625830000|2021-09-14 13:23:50|9311|9296|9309.2|9294.2|9311.2|9296.2|9309.2|9294.2|4
1631625840000|2021-09-14 13:24:00|9309.7|9294.7|9310.2|9295.2|9310.2|9295.2|9309.7|9294.7|1
1631625850000|2021-09-14 13:24:10|9310.8|9295.8|9311.2|9296.2|9311.2|9296.2|9310.8|9295.8|0
1631625880000|2021-09-14 13:24:40|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|0
1631625890000|2021-09-14 13:24:50|9312.7|9297.7|9312.5|9297.5|9313.2|9298.2|9312.5|9297.5|6
1631625900000|2021-09-14 13:25:00|9312|9297|9312|9297|9312|9297|9312|9297|1
1631625910000|2021-09-14 13:25:10|9311.4|9296.4|9309.8|9294.8|9311.4|9296.4|9309.2|9294.2|2
1631625930000|2021-09-14 13:25:30|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|9309.5|9294.5|0
1631625940000|2021-09-14 13:25:40|9309.8|9294.8|9309.2|9294.2|9310|9295|9309.2|9294.2|2
1631625960000|2021-09-14 13:26:00|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|4
1631625970000|2021-09-14 13:26:10|9307.9|9292.9|9308.2|9293.2|9308.2|9293.2|9307.9|9292.9|4
1631625990000|2021-09-14 13:26:30|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|0
1631626000000|2021-09-14 13:26:40|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|1
1631626010000|2021-09-14 13:26:50|9308.6|9293.6|9306.2|9291.2|9308.6|9293.6|9306.2|9291.2|10
1631626020000|2021-09-14 13:27:00|9306.5|9291.5|9307.8|9292.8|9307.8|9292.8|9306.5|9291.5|0
1631626030000|2021-09-14 13:27:10|9308.2|9293.2|9304.2|9289.2|9308.2|9293.2|9304.2|9289.2|6
1631626040000|2021-09-14 13:27:20|9305|9290|9305|9290|9305|9290|9305|9290|4
1631626050000|2021-09-14 13:27:30|9305.3|9290.3|9305.8|9290.8|9305.8|9290.8|9305.3|9290.3|0
1631626060000|2021-09-14 13:27:40|9306|9291|9307.5|9292.5|9308|9293|9306|9291|2
1631626080000|2021-09-14 13:28:00|9307.8|9292.8|9308|9293|9308|9293|9307.8|9292.8|0
1631626090000|2021-09-14 13:28:10|9308.5|9293.5|9309|9294|9309|9294|9308.5|9293.5|0
1631626100000|2021-09-14 13:28:20|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|4
1631626110000|2021-09-14 13:28:30|9307.5|9292.5|9306.5|9291.5|9307.5|9292.5|9306.2|9291.2|2
1631626120000|2021-09-14 13:28:40|9305.9|9290.9|9305.2|9290.2|9305.9|9290.9|9305.2|9290.2|0
1631626140000|2021-09-14 13:29:00|9306.3|9291.3|9307.5|9292.5|9308.2|9293.2|9306.3|9291.3|2
1631626150000|2021-09-14 13:29:10|9307.8|9292.8|9309.2|9294.2|9309.5|9294.5|9307.8|9292.8|1
1631626160000|2021-09-14 13:29:20|9309|9294|9309.3|9294.3|9309.3|9294.3|9309|9294|1
1631626170000|2021-09-14 13:29:30|9309.5|9294.5|9309.8|9294.8|9309.8|9294.8|9309.5|9294.5|0
1631626180000|2021-09-14 13:29:40|9308|9293|9308|9293|9308|9293|9308|9293|5
1631626190000|2021-09-14 13:29:50|9308.3|9293.3|9307.3|9292.3|9308.3|9293.3|9307.3|9292.3|0
1631626200000|2021-09-14 13:30:00|9306.8|9291.8|9301.4|9286.4|9306.8|9291.8|9300.6|9285.6|6
1631626210000|2021-09-14 13:30:10|9301.7|9286.7|9298.7|9283.7|9301.7|9286.7|9298.7|9283.7|15
1631626220000|2021-09-14 13:30:20|9299.3|9284.3|9298.7|9283.7|9299.3|9284.3|9298.7|9283.7|6
1631626230000|2021-09-14 13:30:30|9298.9|9283.9|9300.7|9285.7|9301|9286|9298.9|9283.9|3
1631626240000|2021-09-14 13:30:40|9300.4|9285.4|9299.7|9284.7|9300.4|9285.4|9299.7|9284.7|8
1631626250000|2021-09-14 13:30:50|9299.9|9284.9|9302.7|9287.7|9303.2|9288.2|9299.7|9284.7|8
1631626260000|2021-09-14 13:31:00|9301.4|9286.4|9300.9|9285.9|9302.2|9287.2|9300.9|9285.9|0
1631626270000|2021-09-14 13:31:10|9301.2|9286.2|9303.3|9288.3|9303.3|9288.3|9301.2|9286.2|1
1631626280000|2021-09-14 13:31:20|9306|9291|9304.7|9289.7|9306|9291|9304.7|9289.7|7
1631626290000|2021-09-14 13:31:30|9304.5|9289.5|9307.3|9292.3|9308.5|9293.5|9304.5|9289.5|12
1631626300000|2021-09-14 13:31:40|9305.5|9290.5|9305|9290|9306.8|9291.8|9305|9290|6
1631626310000|2021-09-14 13:31:50|9305.5|9290.5|9305|9290|9305.5|9290.5|9305|9290|1
1631626320000|2021-09-14 13:32:00|9306|9291|9308|9293|9309.5|9294.5|9306|9291|11
1631626330000|2021-09-14 13:32:10|9308.5|9293.5|9308.5|9293.5|9308.8|9293.8|9308.2|9293.2|2
1631626340000|2021-09-14 13:32:20|9307|9292|9307|9292|9307|9292|9307|9292|6
1631626350000|2021-09-14 13:32:30|9305.5|9290.5|9305.3|9290.3|9305.5|9290.5|9304.7|9289.7|3
1631626360000|2021-09-14 13:32:40|9305.8|9290.8|9306.3|9291.3|9306.3|9291.3|9305.8|9290.8|2
1631626370000|2021-09-14 13:32:50|9306.5|9291.5|9306.8|9291.8|9306.8|9291.8|9306.5|9291.5|0
1631626380000|2021-09-14 13:33:00|||||||||4
1631626390000|2021-09-14 13:33:10|9306.3|9291.3|9303.7|9288.7|9306.3|9291.3|9303.7|9288.7|7
1631626410000|2021-09-14 13:33:30|9304|9289|9304.3|9289.3|9304.3|9289.3|9304|9289|1
1631626440000|2021-09-14 13:34:00|9304.8|9289.8|9304.2|9289.2|9307|9292|9304.2|9289.2|8
1631626450000|2021-09-14 13:34:10|9303.1|9288.1|9301.5|9286.5|9303.1|9288.1|9301.5|9286.5|0
1631626460000|2021-09-14 13:34:20|9301|9286|9300.2|9285.2|9301|9286|9300.2|9285.2|1
1631626470000|2021-09-14 13:34:30|9299.9|9284.9|9296.4|9281.4|9299.9|9284.9|9296.4|9281.4|3
1631626480000|2021-09-14 13:34:40|9296.7|9281.7|9300.8|9285.8|9300.8|9285.8|9296.7|9281.7|12
1631626490000|2021-09-14 13:34:50|9301.5|9286.5|9300.5|9285.5|9302|9287|9300.5|9285.5|3
1631626500000|2021-09-14 13:35:00|9301.5|9286.5|9301.8|9286.8|9301.8|9286.8|9301.5|9286.5|0
1631626520000|2021-09-14 13:35:20|9302|9287|9302.3|9287.3|9302.3|9287.3|9302|9287|0
1631626530000|2021-09-14 13:35:30|9302.8|9287.8|9301.4|9286.4|9302.8|9287.8|9301.4|9286.4|7
1631626550000|2021-09-14 13:35:50|9301|9286|9298.4|9283.4|9301|9286|9298.4|9283.4|3
1631626560000|2021-09-14 13:36:00|9298.7|9283.7|9299.4|9284.4|9299.7|9284.7|9298.7|9283.7|2
1631626580000|2021-09-14 13:36:20|9299.2|9284.2|9298.9|9283.9|9299.2|9284.2|9298.7|9283.7|4
1631626600000|2021-09-14 13:36:40|9300.5|9285.5|9301.2|9286.2|9302.8|9287.8|9300.5|9285.5|14
1631626610000|2021-09-14 13:36:50|9300.9|9285.9|9298.2|9283.2|9300.9|9285.9|9298.2|9283.2|4
1631626620000|2021-09-14 13:37:00|9297.4|9282.4|9296.9|9281.9|9297.4|9282.4|9296.4|9281.4|11
1631626630000|2021-09-14 13:37:10|9295.8|9280.8|9294.4|9279.4|9295.8|9280.8|9294.4|9279.4|11
1631626640000|2021-09-14 13:37:20|9294.7|9279.7|9294.4|9279.4|9294.7|9279.7|9294.4|9279.4|0
1631626650000|2021-09-14 13:37:30|9294.7|9279.7|9289.9|9274.9|9294.7|9279.7|9289.9|9274.9|7
1631626660000|2021-09-14 13:37:40|9289.7|9274.7|9289.2|9274.2|9289.7|9274.7|9288.9|9273.9|5
1631626670000|2021-09-14 13:37:50|9287.5|9272.5|9288.7|9273.7|9288.7|9273.7|9287.5|9272.5|29
1631626680000|2021-09-14 13:38:00|9291.7|9276.7|9291.9|9276.9|9292.7|9277.7|9291.7|9276.7|1
1631626690000|2021-09-14 13:38:10|9290.6|9275.6|9292.7|9277.7|9293.7|9278.7|9288.9|9273.9|15
1631626700000|2021-09-14 13:38:20|9292.4|9277.4|9287.2|9272.2|9292.4|9277.4|9287.2|9272.2|10
1631626710000|2021-09-14 13:38:30|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|2
1631626720000|2021-09-14 13:38:40|9284.7|9269.7|9282.2|9267.2|9284.7|9269.7|9282.2|9267.2|41
1631626730000|2021-09-14 13:38:50|9281.7|9266.7|9282|9267|9283.3|9268.3|9281.7|9266.7|2
1631626740000|2021-09-14 13:39:00|9283.5|9268.5|9281|9266|9283.5|9268.5|9281|9266|2
1631626750000|2021-09-14 13:39:10|9284.5|9269.5|9279.9|9264.9|9285.3|9270.3|9279.9|9264.9|21
1631626760000|2021-09-14 13:39:20|9279.4|9264.4|9279.7|9264.7|9279.7|9264.7|9279.2|9264.2|0
1631626770000|2021-09-14 13:39:30|9280.3|9265.3|9280.8|9265.8|9280.8|9265.8|9280.3|9265.3|0
1631626780000|2021-09-14 13:39:40|||||||||1
1631626790000|2021-09-14 13:39:50|9281.3|9266.3|9279.7|9264.7|9281.8|9266.8|9279.7|9264.7|3
1631626800000|2021-09-14 13:40:00|9278.8|9263.8|9279.2|9264.2|9279.2|9264.2|9276.2|9261.2|2
1631626810000|2021-09-14 13:40:10|9278.6|9263.6|9276.4|9261.4|9278.6|9263.6|9276.4|9261.4|5
1631626820000|2021-09-14 13:40:20|9275.9|9260.9|9276.7|9261.7|9276.7|9261.7|9275.9|9260.9|0
1631626830000|2021-09-14 13:40:30|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631626840000|2021-09-14 13:40:40|9275.9|9260.9|9273.3|9258.3|9277.4|9262.4|9269.9|9254.9|37
1631626850000|2021-09-14 13:40:50|9272.2|9257.2|9271.4|9256.4|9272.2|9257.2|9271.4|9256.4|5
1631626860000|2021-09-14 13:41:00|9271.7|9256.7|9272.4|9257.4|9272.4|9257.4|9271.7|9256.7|7
1631626880000|2021-09-14 13:41:20|9274.1|9259.1|9276.5|9261.5|9276.5|9261.5|9274.1|9259.1|1
1631626890000|2021-09-14 13:41:30|9277|9262|9277|9262|9277|9262|9277|9262|2
1631626900000|2021-09-14 13:41:40|9277.7|9262.7|9274.5|9259.5|9278|9263|9274.5|9259.5|2
1631626920000|2021-09-14 13:42:00|9271.7|9256.7|9270.5|9255.5|9271.7|9256.7|9270.5|9255.5|1
1631626930000|2021-09-14 13:42:10|9269.2|9254.2|9259.4|9244.4|9269.2|9254.2|9259.4|9244.4|40
1631626940000|2021-09-14 13:42:20|9258.9|9243.9|9251.9|9236.9|9258.9|9243.9|9251.9|9236.9|32
1631626950000|2021-09-14 13:42:30|9251.4|9236.4|9251.7|9236.7|9251.7|9236.7|9249.6|9234.6|7
1631626960000|2021-09-14 13:42:40|9253|9238|9257.9|9242.9|9258.4|9243.4|9253|9238|7
1631626970000|2021-09-14 13:42:50|9258.4|9243.4|9251.7|9236.7|9258.7|9243.7|9251.4|9236.4|50
1631626980000|2021-09-14 13:43:00|9251.9|9236.9|9253.2|9238.2|9253.2|9238.2|9251.9|9236.9|2
1631626990000|2021-09-14 13:43:10|9253.4|9238.4|9253.7|9238.7|9253.7|9238.7|9253.4|9238.4|0
1631627000000|2021-09-14 13:43:20|9253.9|9238.9|9256.7|9241.7|9256.7|9241.7|9253.9|9238.9|3
1631627010000|2021-09-14 13:43:30|9257.2|9242.2|9257.2|9242.2|9259.2|9244.2|9257.2|9242.2|5
1631627020000|2021-09-14 13:43:40|9257.4|9242.4|9257.7|9242.7|9257.7|9242.7|9257.4|9242.4|5
1631627030000|2021-09-14 13:43:50|9258.8|9243.8|9263.2|9248.2|9263.2|9248.2|9258.8|9243.8|1
1631627040000|2021-09-14 13:44:00|9256.8|9241.8|9254.4|9239.4|9256.8|9241.8|9254.4|9239.4|16
1631627050000|2021-09-14 13:44:10|9254.7|9239.7|9254.4|9239.4|9254.7|9239.7|9254.4|9239.4|0
1631627060000|2021-09-14 13:44:20|9255.4|9240.4|9258.9|9243.9|9258.9|9243.9|9255.4|9240.4|7
1631627070000|2021-09-14 13:44:30|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|9259.2|9244.2|0
1631627080000|2021-09-14 13:44:40|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|0
1631627090000|2021-09-14 13:44:50|9261.9|9246.9|9264|9249|9264.8|9249.8|9261.9|9246.9|5
1631627100000|2021-09-14 13:45:00|9264.7|9249.7|9266.2|9251.2|9267|9252|9263.2|9248.2|8
1631627110000|2021-09-14 13:45:10|9266.5|9251.5|9254.4|9239.4|9267.8|9252.8|9254.4|9239.4|7
1631627120000|2021-09-14 13:45:20|9253.9|9238.9|9252.9|9237.9|9253.9|9238.9|9252.9|9237.9|1
1631627140000|2021-09-14 13:45:40|||||||||1
1631627150000|2021-09-14 13:45:50|9253.4|9238.4|9253.7|9238.7|9253.7|9238.7|9253.4|9238.4|3
1631627160000|2021-09-14 13:46:00|9254|9239|9254.2|9239.2|9254.2|9239.2|9254|9239|2
1631627170000|2021-09-14 13:46:10|9255.3|9240.3|9254.4|9239.4|9261.9|9246.9|9254.4|9239.4|10
1631627180000|2021-09-14 13:46:20|9254.2|9239.2|9254.4|9239.4|9254.4|9239.4|9252.9|9237.9|8
1631627190000|2021-09-14 13:46:30|9254|9239|9254.4|9239.4|9254.4|9239.4|9253.4|9238.4|6
1631627200000|2021-09-14 13:46:40|9254.2|9239.2|9256.9|9241.9|9256.9|9241.9|9254.2|9239.2|5
1631627210000|2021-09-14 13:46:50|9256.1|9241.1|9261.5|9246.5|9261.7|9246.7|9255.4|9240.4|6
1631627220000|2021-09-14 13:47:00|||||||||3
1631627230000|2021-09-14 13:47:10|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|9261.7|9246.7|1
1631627240000|2021-09-14 13:47:20|9262.2|9247.2|9264.2|9249.2|9264.2|9249.2|9262|9247|5
1631627250000|2021-09-14 13:47:30|9264|9249|9263.7|9248.7|9264|9249|9263.7|9248.7|5
1631627260000|2021-09-14 13:47:40|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|3
1631627270000|2021-09-14 13:47:50|9263.4|9248.4|9263.2|9248.2|9263.4|9248.4|9262.7|9247.7|2
1631627280000|2021-09-14 13:48:00|9263.4|9248.4|9263.2|9248.2|9263.4|9248.4|9262.7|9247.7|4
1631627290000|2021-09-14 13:48:10|9263.5|9248.5|9263.2|9248.2|9263.7|9248.7|9263.2|9248.2|3
1631627300000|2021-09-14 13:48:20|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|2
1631627310000|2021-09-14 13:48:30|9264.7|9249.7|9266.7|9251.7|9266.7|9251.7|9264.7|9249.7|4
1631627320000|2021-09-14 13:48:40|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9266.7|9251.7|3
1631627330000|2021-09-14 13:48:50|9267.7|9252.7|9267.2|9252.2|9267.7|9252.7|9267.2|9252.2|1
1631627340000|2021-09-14 13:49:00|9267.7|9252.7|9268.2|9253.2|9268.7|9253.7|9267.2|9252.2|6
1631627350000|2021-09-14 13:49:10|9268|9253|9268.5|9253.5|9268.7|9253.7|9268|9253|2
1631627360000|2021-09-14 13:49:20|9270.1|9255.1|9268|9253|9271.7|9256.7|9268|9253|4
1631627370000|2021-09-14 13:49:30|9267|9252|9272|9257|9272|9257|9267|9252|5
1631627380000|2021-09-14 13:49:40|||||||||3
1631627390000|2021-09-14 13:49:50|9271.7|9256.7|9274.5|9259.5|9274.5|9259.5|9271.5|9256.5|5
1631627400000|2021-09-14 13:50:00|9274.7|9259.7|9267.4|9252.4|9275|9260|9267.4|9252.4|14
1631627410000|2021-09-14 13:50:10|9268|9253|9273|9258|9273|9258|9268|9253|4
1631627420000|2021-09-14 13:50:20|9273.4|9258.4|9274|9259|9274|9259|9273.4|9258.4|2
1631627430000|2021-09-14 13:50:30|9274.2|9259.2|9275.2|9260.2|9275.5|9260.5|9274.2|9259.2|3
1631627440000|2021-09-14 13:50:40|9275.5|9260.5|9275.2|9260.2|9276|9261|9275|9260|3
1631627450000|2021-09-14 13:50:50|9275.7|9260.7|9277|9262|9277|9262|9275.7|9260.7|3
1631627460000|2021-09-14 13:51:00|9277.5|9262.5|9279|9264|9279.5|9264.5|9276.5|9261.5|7
1631627470000|2021-09-14 13:51:10|9281|9266|9281|9266|9281.7|9266.7|9280.5|9265.5|3
1631627480000|2021-09-14 13:51:20|9281.5|9266.5|9277.4|9262.4|9283.5|9268.5|9277.4|9262.4|9
1631627490000|2021-09-14 13:51:30|9277|9262|9276.5|9261.5|9277|9262|9276.5|9261.5|0
1631627500000|2021-09-14 13:51:40|9277|9262|9277|9262|9277|9262|9277|9262|0
1631627510000|2021-09-14 13:51:50|9276.5|9261.5|9275.2|9260.2|9276.5|9261.5|9274.5|9259.5|8
1631627520000|2021-09-14 13:52:00|9275|9260|9275.5|9260.5|9276|9261|9275|9260|1
1631627530000|2021-09-14 13:52:10|9276|9261|9275.5|9260.5|9276|9261|9275.5|9260.5|2
1631627540000|2021-09-14 13:52:20|9276|9261|9276.2|9261.2|9276.5|9261.5|9275.5|9260.5|4
1631627550000|2021-09-14 13:52:30|9276|9261|9276|9261|9276|9261|9275|9260|2
1631627560000|2021-09-14 13:52:40|9275.5|9260.5|9276|9261|9276|9261|9274.5|9259.5|2
1631627570000|2021-09-14 13:52:50|9275.4|9260.4|9276|9261|9276|9261|9275|9260|1
1631627580000|2021-09-14 13:53:00|9276.5|9261.5|9276|9261|9276.5|9261.5|9276|9261|1
1631627590000|2021-09-14 13:53:10|9276.5|9261.5|9277.5|9262.5|9277.5|9262.5|9276|9261|5
1631627600000|2021-09-14 13:53:20|9277|9262|9280|9265|9280|9265|9277|9262|3
1631627610000|2021-09-14 13:53:30|9282|9267|9282.2|9267.2|9282.2|9267.2|9282|9267|3
1631627620000|2021-09-14 13:53:40|9281.5|9266.5|9282.5|9267.5|9282.5|9267.5|9281.5|9266.5|1
1631627630000|2021-09-14 13:53:50|9283|9268|9283|9268|9283|9268|9283|9268|6
1631627640000|2021-09-14 13:54:00|9282.5|9267.5|9281.5|9266.5|9282.5|9267.5|9281|9266|3
1631627650000|2021-09-14 13:54:10|9280|9265|9284|9269|9284|9269|9280|9265|5
1631627660000|2021-09-14 13:54:20|9284.2|9269.2|9284|9269|9284.2|9269.2|9284|9269|14
1631627670000|2021-09-14 13:54:30|9285.7|9270.7|9286.7|9271.7|9286.7|9271.7|9285.7|9270.7|6
1631627680000|2021-09-14 13:54:40|9287|9272|9286.8|9271.8|9287.1|9272.1|9286.8|9271.8|29
1631627690000|2021-09-14 13:54:50|9287.3|9272.3|9281.3|9266.3|9287.3|9272.3|9281.3|9266.3|22
1631627700000|2021-09-14 13:55:00|9281.5|9266.5|9282.5|9267.5|9283.1|9268.1|9281.5|9266.5|0
1631627710000|2021-09-14 13:55:10|9276.5|9261.5|9277.5|9262.5|9278.6|9263.6|9276.5|9261.5|5
1631627720000|2021-09-14 13:55:20|9279.4|9264.4|9281.1|9266.1|9282|9267|9279.4|9264.4|22
1631627730000|2021-09-14 13:55:30|||||||||1
1631627750000|2021-09-14 13:55:50|9280.8|9265.8|9277.8|9262.8|9280.8|9265.8|9277.6|9262.6|8
1631627760000|2021-09-14 13:56:00|9278.1|9263.1|9277.1|9262.1|9278.1|9263.1|9277.1|9262.1|0
1631627770000|2021-09-14 13:56:10|9277.3|9262.3|9279.6|9264.6|9279.6|9264.6|9277.3|9262.3|4
1631627780000|2021-09-14 13:56:20|9279.8|9264.8|9282.1|9267.1|9282.1|9267.1|9279.8|9264.8|5
1631627790000|2021-09-14 13:56:30|9284.1|9269.1|9285.1|9270.1|9285.4|9270.4|9284.1|9269.1|5
1631627800000|2021-09-14 13:56:40|9283.7|9268.7|9282.1|9267.1|9283.7|9268.7|9282.1|9267.1|1
1631627820000|2021-09-14 13:57:00|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|5
1631627830000|2021-09-14 13:57:10|9282.8|9267.8|9282.6|9267.6|9283.1|9268.1|9282.6|9267.6|2
1631627840000|2021-09-14 13:57:20|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|9283.6|9268.6|1
1631627850000|2021-09-14 13:57:30|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|1
1631627860000|2021-09-14 13:57:40|9285.5|9270.5|9286.1|9271.1|9286.1|9271.1|9285.5|9270.5|8
1631627870000|2021-09-14 13:57:50|||||||||2
1631627880000|2021-09-14 13:58:00|9285.6|9270.6|9284.1|9269.1|9285.8|9270.8|9283.8|9268.8|6
1631627900000|2021-09-14 13:58:20|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|9284.6|9269.6|1
1631627910000|2021-09-14 13:58:30|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|2
1631627920000|2021-09-14 13:58:40|9285.5|9270.5|9285.8|9270.8|9285.8|9270.8|9285.5|9270.5|1
1631627930000|2021-09-14 13:58:50|9285.6|9270.6|9285.8|9270.8|9285.8|9270.8|9285.6|9270.6|2
1631627940000|2021-09-14 13:59:00|9285.6|9270.6|9286.1|9271.1|9286.1|9271.1|9285.6|9270.6|2
1631627950000|2021-09-14 13:59:10|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|9285.6|9270.6|2
1631627960000|2021-09-14 13:59:20|9285.8|9270.8|9286.1|9271.1|9286.1|9271.1|9285.8|9270.8|3
1631627970000|2021-09-14 13:59:30|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.6|9270.6|3
1631627980000|2021-09-14 13:59:40|9286.1|9271.1|9286.6|9271.6|9286.6|9271.6|9286.1|9271.1|3
1631627990000|2021-09-14 13:59:50|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9287.1|9272.1|9
1631628000000|2021-09-14 14:00:00|9285.7|9270.7|9283.3|9268.3|9285.7|9270.7|9282.8|9267.8|3
1631628010000|2021-09-14 14:00:10|9283.8|9268.8|9283.1|9268.1|9283.8|9268.8|9283.1|9268.1|1
1631628030000|2021-09-14 14:00:30|9283.3|9268.3|9272.2|9257.2|9283.3|9268.3|9272.2|9257.2|12
1631628040000|2021-09-14 14:00:40|9275|9260|9276|9261|9276|9261|9275|9260|2
1631628050000|2021-09-14 14:00:50|9276.8|9261.8|9277.6|9262.6|9277.6|9262.6|9276.8|9261.8|1
1631628060000|2021-09-14 14:01:00|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.5|9262.5|0
1631628070000|2021-09-14 14:01:10|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|2
1631628080000|2021-09-14 14:01:20|9274|9259|9274|9259|9274|9259|9274|9259|0
1631628090000|2021-09-14 14:01:30|9273|9258|9269.7|9254.7|9273|9258|9269.7|9254.7|1
1631628100000|2021-09-14 14:01:40|9272.5|9257.5|9268.7|9253.7|9272.5|9257.5|9268.7|9253.7|3
1631628110000|2021-09-14 14:01:50|9269|9254|9268.7|9253.7|9269|9254|9268.7|9253.7|0
1631628120000|2021-09-14 14:02:00|9269|9254|9267.2|9252.2|9269|9254|9267|9252|7
1631628130000|2021-09-14 14:02:10|9266.2|9251.2|9267|9252|9267.2|9252.2|9266.2|9251.2|3
1631628150000|2021-09-14 14:02:30|9266.2|9251.2|9265.7|9250.7|9266.2|9251.2|9265.7|9250.7|2
1631628180000|2021-09-14 14:03:00|9260.3|9245.3|9261.4|9246.4|9263.7|9248.7|9260.3|9245.3|26
1631628190000|2021-09-14 14:03:10|9261.1|9246.1|9262.7|9247.7|9262.7|9247.7|9261.1|9246.1|1
1631628200000|2021-09-14 14:03:20|9267.5|9252.5|9267.2|9252.2|9267.5|9252.5|9267.2|9252.2|12
1631628210000|2021-09-14 14:03:30|9266.2|9251.2|9268.2|9253.2|9268.2|9253.2|9266.2|9251.2|2
1631628220000|2021-09-14 14:03:40|9268.4|9253.4|9268.4|9253.4|9268.4|9253.4|9268.2|9253.2|0
1631628300000|2021-09-14 14:05:00|9267.8|9252.8|9267.4|9252.4|9267.8|9252.8|9267.4|9252.4|1
1631628310000|2021-09-14 14:05:10|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|2
1631628320000|2021-09-14 14:05:20|||||||||1
1631628350000|2021-09-14 14:05:50|9268.5|9253.5|9270|9255|9270|9255|9268.5|9253.5|6
1631628360000|2021-09-14 14:06:00|9270.4|9255.4|9268.1|9253.1|9270.4|9255.4|9267.6|9252.6|4
1631628380000|2021-09-14 14:06:20|||||||||1
1631628390000|2021-09-14 14:06:30|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|3
1631628400000|2021-09-14 14:06:40|9268.7|9253.7|9269.2|9254.2|9269.2|9254.2|9268.7|9253.7|5
1631628410000|2021-09-14 14:06:50|9270.4|9255.4|9273.2|9258.2|9273.2|9258.2|9270.4|9255.4|5
1631628420000|2021-09-14 14:07:00|9272.9|9257.9|9275.2|9260.2|9275.2|9260.2|9272.9|9257.9|0
1631628430000|2021-09-14 14:07:10|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|3
1631628470000|2021-09-14 14:07:50|9272.9|9257.9|9272.7|9257.7|9272.9|9257.9|9272.7|9257.7|0
1631628490000|2021-09-14 14:08:10|9271.6|9256.6|9270.4|9255.4|9271.6|9256.6|9270.4|9255.4|3
1631628500000|2021-09-14 14:08:20|9270.2|9255.2|9270.4|9255.4|9270.4|9255.4|9270.2|9255.2|1
1631628510000|2021-09-14 14:08:30|9269.7|9254.7|9267.7|9252.7|9269.7|9254.7|9267.7|9252.7|3
1631628520000|2021-09-14 14:08:40|9267.9|9252.9|9263.6|9248.6|9267.9|9252.9|9263.6|9248.6|4
1631628530000|2021-09-14 14:08:50|9263.4|9248.4|9265.2|9250.2|9265.2|9250.2|9263.4|9248.4|2
1631628540000|2021-09-14 14:09:00|9266.2|9251.2|9266.7|9251.7|9266.7|9251.7|9266.2|9251.2|4
1631628550000|2021-09-14 14:09:10|||||||||1
1631628570000|2021-09-14 14:09:30|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|2
1631628580000|2021-09-14 14:09:40|9266.4|9251.4|9268.9|9253.9|9268.9|9253.9|9266.4|9251.4|2
1631628600000|2021-09-14 14:10:00|9269.2|9254.2|9267.2|9252.2|9269.2|9254.2|9267.2|9252.2|2
1631628620000|2021-09-14 14:10:20|9267.4|9252.4|9267.2|9252.2|9267.4|9252.4|9267.2|9252.2|1
1631628640000|2021-09-14 14:10:40|9266.7|9251.7|9267.2|9252.2|9267.2|9252.2|9266.7|9251.7|0
1631628650000|2021-09-14 14:10:50|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|1
1631628660000|2021-09-14 14:11:00|||||||||1
1631628670000|2021-09-14 14:11:10|9266.4|9251.4|9266.7|9251.7|9266.7|9251.7|9266.2|9251.2|9
1631628680000|2021-09-14 14:11:20|9267.2|9252.2|9266.7|9251.7|9267.2|9252.2|9266.7|9251.7|1
1631628690000|2021-09-14 14:11:30|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|14
1631628700000|2021-09-14 14:11:40|9266.4|9251.4|9267.5|9252.5|9267.5|9252.5|9266.4|9251.4|5
1631628710000|2021-09-14 14:11:50|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|4
1631628720000|2021-09-14 14:12:00|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|0
1631628740000|2021-09-14 14:12:20|9264.3|9249.3|9265|9250|9266.4|9251.4|9264.3|9249.3|12
1631628750000|2021-09-14 14:12:30|9264.5|9249.5|9261.3|9246.3|9265|9250|9260.7|9245.7|8
1631628760000|2021-09-14 14:12:40|9262.8|9247.8|9263.6|9248.6|9263.6|9248.6|9262.8|9247.8|1
1631628770000|2021-09-14 14:12:50|9264.8|9249.8|9265.5|9250.5|9265.5|9250.5|9264.8|9249.8|0
1631628780000|2021-09-14 14:13:00|9266|9251|9266|9251|9267.5|9252.5|9266|9251|1
1631628790000|2021-09-14 14:13:10|9266.2|9251.2|9265.7|9250.7|9266.2|9251.2|9265.7|9250.7|0
1631628800000|2021-09-14 14:13:20|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1631628810000|2021-09-14 14:13:30|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1631628820000|2021-09-14 14:13:40|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1631628830000|2021-09-14 14:13:50|9265.8|9250.8|9266.7|9251.7|9266.7|9251.7|9265.8|9250.8|1
1631628840000|2021-09-14 14:14:00|9267|9252|9267|9252|9267|9252|9267|9252|0
1631628850000|2021-09-14 14:14:10|9267.2|9252.2|9268.8|9253.8|9268.8|9253.8|9267.2|9252.2|1
1631628870000|2021-09-14 14:14:30|9268.5|9253.5|9268.2|9253.2|9268.5|9253.5|9268.2|9253.2|0
1631628880000|2021-09-14 14:14:40|9268|9253|9268.2|9253.2|9268.2|9253.2|9268|9253|0
1631628910000|2021-09-14 14:15:10|9269|9254|9268.5|9253.5|9269|9254|9268.5|9253.5|3
1631628940000|2021-09-14 14:15:40|9268.2|9253.2|9268.5|9253.5|9268.5|9253.5|9268.2|9253.2|1
1631628990000|2021-09-14 14:16:30|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|9269.3|9254.3|4
1631629000000|2021-09-14 14:16:40|9268|9253|9268|9253|9268|9253|9268|9253|0
1631629010000|2021-09-14 14:16:50|9267.2|9252.2|9266.5|9251.5|9267.5|9252.5|9266.2|9251.2|2
1631629020000|2021-09-14 14:17:00|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|9267.3|9252.3|2
1631629080000|2021-09-14 14:18:00|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|0
1631629090000|2021-09-14 14:18:10|||||||||2
1631629100000|2021-09-14 14:18:20|9267|9252|9267.3|9252.3|9267.3|9252.3|9267|9252|4
1631629110000|2021-09-14 14:18:30|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|8
1631629130000|2021-09-14 14:18:50|9267.8|9252.8|9265.3|9250.3|9267.8|9252.8|9265.3|9250.3|4
1631629140000|2021-09-14 14:19:00|9265|9250|9262.3|9247.3|9265|9250|9261.8|9246.8|2
1631629150000|2021-09-14 14:19:10|9262.6|9247.6|9262.8|9247.8|9262.8|9247.8|9262.6|9247.6|0
1631629160000|2021-09-14 14:19:20|9263.1|9248.1|9262.6|9247.6|9263.1|9248.1|9262.6|9247.6|0
1631629170000|2021-09-14 14:19:30|9262.8|9247.8|9263.1|9248.1|9263.1|9248.1|9262.6|9247.6|0
1631629180000|2021-09-14 14:19:40|9262.8|9247.8|9262.5|9247.5|9263.1|9248.1|9262.3|9247.3|0
1631629200000|2021-09-14 14:20:00|9262.3|9247.3|9263.3|9248.3|9263.3|9248.3|9262.3|9247.3|0
1631629210000|2021-09-14 14:20:10|9263.1|9248.1|9263.3|9248.3|9263.3|9248.3|9263.1|9248.1|0
1631629220000|2021-09-14 14:20:20|9265.8|9250.8|9266.3|9251.3|9266.3|9251.3|9265.8|9250.8|3
1631629260000|2021-09-14 14:21:00|9265.8|9250.8|9264.4|9249.4|9265.8|9250.8|9264.4|9249.4|13
1631629270000|2021-09-14 14:21:10|9263.3|9248.3|9266.8|9251.8|9270.2|9255.2|9262.5|9247.5|21
1631629280000|2021-09-14 14:21:20|9266.5|9251.5|9264.2|9249.2|9266.5|9251.5|9264.2|9249.2|2
1631629290000|2021-09-14 14:21:30|9264.7|9249.7|9264.5|9249.5|9265|9250|9263.8|9248.8|5
1631629300000|2021-09-14 14:21:40|9264|9249|9261.5|9246.5|9264|9249|9261.5|9246.5|8
1631629310000|2021-09-14 14:21:50|9262|9247|9262.2|9247.2|9262.2|9247.2|9262|9247|1
1631629320000|2021-09-14 14:22:00|9262|9247|9262|9247|9262|9247|9261.5|9246.5|2
1631629330000|2021-09-14 14:22:10|9261|9246|9264|9249|9265.3|9250.3|9261|9246|5
1631629340000|2021-09-14 14:22:20|9264.3|9249.3|9264|9249|9264.8|9249.8|9264|9249|0
1631629350000|2021-09-14 14:22:30|9264.3|9249.3|9264.5|9249.5|9264.5|9249.5|9264.2|9249.2|0
1631629360000|2021-09-14 14:22:40|9263|9248|9263.5|9248.5|9263.5|9248.5|9263|9248|6
1631629370000|2021-09-14 14:22:50|9264|9249|9264|9249|9264.5|9249.5|9263.5|9248.5|1
1631629380000|2021-09-14 14:23:00|9263.7|9248.7|9262.8|9247.8|9263.7|9248.7|9262.8|9247.8|0
1631629400000|2021-09-14 14:23:20|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|9262.3|9247.3|1
1631629410000|2021-09-14 14:23:30|9262.6|9247.6|9262.3|9247.3|9262.6|9247.6|9262.3|9247.3|0
1631629420000|2021-09-14 14:23:40|9262.1|9247.1|9262.3|9247.3|9262.6|9247.6|9262.1|9247.1|0
1631629430000|2021-09-14 14:23:50|9262.1|9247.1|9262.6|9247.6|9262.6|9247.6|9262.1|9247.1|0
1631629440000|2021-09-14 14:24:00|9262.3|9247.3|9262.8|9247.8|9262.8|9247.8|9262.1|9247.1|0
1631629450000|2021-09-14 14:24:10|||||||||1
1631629460000|2021-09-14 14:24:20|9263.9|9248.9|9267.3|9252.3|9268.6|9253.6|9263.9|9248.9|23
1631629470000|2021-09-14 14:24:30|9266.5|9251.5|9264.8|9249.8|9266.5|9251.5|9264.8|9249.8|3
1631629480000|2021-09-14 14:24:40|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|9263.8|9248.8|1
1631629490000|2021-09-14 14:24:50|9262.8|9247.8|9263.8|9248.8|9263.8|9248.8|9262.8|9247.8|1
1631629510000|2021-09-14 14:25:10|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1631629520000|2021-09-14 14:25:20|9263.1|9248.1|9261.3|9246.3|9263.1|9248.1|9261.3|9246.3|6
1631629530000|2021-09-14 14:25:30|9261.1|9246.1|9260.6|9245.6|9261.1|9246.1|9260.6|9245.6|2
1631629540000|2021-09-14 14:25:40|||||||||1
1631629570000|2021-09-14 14:26:10|9260.3|9245.3|9260.1|9245.1|9260.3|9245.3|9260.1|9245.1|4
1631629580000|2021-09-14 14:26:20|9259.6|9244.6|9258.1|9243.1|9259.6|9244.6|9258.1|9243.1|7
1631629590000|2021-09-14 14:26:30|9259.1|9244.1|9261.1|9246.1|9261.1|9246.1|9259.1|9244.1|9
1631629600000|2021-09-14 14:26:40|9261.3|9246.3|9261.1|9246.1|9261.6|9246.6|9261.1|9246.1|0
1631629610000|2021-09-14 14:26:50|9261.6|9246.6|9262.1|9247.1|9262.1|9247.1|9261.6|9246.6|0
1631629620000|2021-09-14 14:27:00|9263.6|9248.6|9264.6|9249.6|9264.6|9249.6|9263.6|9248.6|2
1631629640000|2021-09-14 14:27:20|9266.6|9251.6|9267.1|9252.1|9267.1|9252.1|9266.6|9251.6|3
1631629650000|2021-09-14 14:27:30|9267.3|9252.3|9267.1|9252.1|9267.6|9252.6|9267.1|9252.1|1
1631629670000|2021-09-14 14:27:50|9266.8|9251.8|9266.6|9251.6|9266.8|9251.8|9266.6|9251.6|1
1631629700000|2021-09-14 14:28:20|9265.6|9250.6|9266.1|9251.1|9266.6|9251.6|9265.6|9250.6|7
1631629750000|2021-09-14 14:29:10|9267.6|9252.6|9268.1|9253.1|9268.1|9253.1|9267.6|9252.6|5
1631629760000|2021-09-14 14:29:20|9268.3|9253.3|9268.6|9253.6|9268.6|9253.6|9268.3|9253.3|0
1631629780000|2021-09-14 14:29:40|9269|9254|9271.6|9256.6|9272.3|9257.3|9269|9254|2
1631629790000|2021-09-14 14:29:50|9272.1|9257.1|9271.6|9256.6|9272.1|9257.1|9271.6|9256.6|3
1631629800000|2021-09-14 14:30:00|9272.3|9257.3|9273.8|9258.8|9274.1|9259.1|9272.3|9257.3|6
1631629810000|2021-09-14 14:30:10|9274.1|9259.1|9276.9|9261.9|9276.9|9261.9|9274.1|9259.1|4
1631629820000|2021-09-14 14:30:20|9277.1|9262.1|9277.4|9262.4|9277.4|9262.4|9276.3|9261.3|4
1631629830000|2021-09-14 14:30:30|9277.8|9262.8|9277.6|9262.6|9277.8|9262.8|9277.6|9262.6|0
1631629840000|2021-09-14 14:30:40|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|1
1631629850000|2021-09-14 14:30:50|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|2
1631629860000|2021-09-14 14:31:00|9277.8|9262.8|9277.6|9262.6|9277.8|9262.8|9277.6|9262.6|0
1631629870000|2021-09-14 14:31:10|9278.1|9263.1|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|1
1631629880000|2021-09-14 14:31:20|||||||||1
1631629890000|2021-09-14 14:31:30|9279.6|9264.6|9280.3|9265.3|9280.3|9265.3|9279.6|9264.6|7
1631629900000|2021-09-14 14:31:40|9279.6|9264.6|9279.1|9264.1|9279.6|9264.6|9278.3|9263.3|8
1631629920000|2021-09-14 14:32:00|9278.8|9263.8|9278.5|9263.5|9279.7|9264.7|9278.3|9263.3|18
1631629930000|2021-09-14 14:32:10|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|9278.8|9263.8|1
1631629940000|2021-09-14 14:32:20|9279.8|9264.8|9282.1|9267.1|9282.3|9267.3|9279.8|9264.8|7
1631629950000|2021-09-14 14:32:30|9282.3|9267.3|9283.3|9268.3|9283.5|9268.5|9282.3|9267.3|2
1631629960000|2021-09-14 14:32:40|9283.8|9268.8|9282.8|9267.8|9283.8|9268.8|9282.8|9267.8|5
1631629970000|2021-09-14 14:32:50|9282.5|9267.5|9280.3|9265.3|9282.5|9267.5|9280.3|9265.3|3
1631629980000|2021-09-14 14:33:00|9280|9265|9276.3|9261.3|9280|9265|9276.3|9261.3|7
1631629990000|2021-09-14 14:33:10|9277.8|9262.8|9277.5|9262.5|9277.8|9262.8|9277.5|9262.5|4
1631630000000|2021-09-14 14:33:20|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|1
1631630020000|2021-09-14 14:33:40|9279.8|9264.8|9280.1|9265.1|9280.1|9265.1|9279.8|9264.8|0
1631630040000|2021-09-14 14:34:00|9280.3|9265.3|9282.8|9267.8|9283.3|9268.3|9280.3|9265.3|4
1631630050000|2021-09-14 14:34:10|9283.3|9268.3|9283.8|9268.8|9284.3|9269.3|9283.3|9268.3|0
1631630060000|2021-09-14 14:34:20|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|9284.3|9269.3|1
1631630070000|2021-09-14 14:34:30|9284|9269|9283.5|9268.5|9284|9269|9283.5|9268.5|6
1631630080000|2021-09-14 14:34:40|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|0
1631630090000|2021-09-14 14:34:50|9283|9268|9283|9268|9283|9268|9283|9268|1
1631630100000|2021-09-14 14:35:00|9282.5|9267.5|9282.5|9267.5|9282.5|9267.5|9282|9267|1
1631630110000|2021-09-14 14:35:10|||||||||1
1631630120000|2021-09-14 14:35:20|9284.6|9269.6|9285.3|9270.3|9285.3|9270.3|9284.6|9269.6|4
1631630130000|2021-09-14 14:35:30|9285.5|9270.5|9283.6|9268.6|9286|9271|9283.6|9268.6|9
1631630140000|2021-09-14 14:35:40|9283.8|9268.8|9283.8|9268.8|9284.3|9269.3|9283.8|9268.8|1
1631630160000|2021-09-14 14:36:00|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|2
1631630170000|2021-09-14 14:36:10|||||||||2
1631630180000|2021-09-14 14:36:20|||||||||5
1631630190000|2021-09-14 14:36:30|9282.8|9267.8|9283.8|9268.8|9284.3|9269.3|9282.8|9267.8|3
1631630200000|2021-09-14 14:36:40|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|6
1631630210000|2021-09-14 14:36:50|||||||||1
1631630220000|2021-09-14 14:37:00|9283.8|9268.8|9284.8|9269.8|9284.8|9269.8|9283.8|9268.8|20
1631630230000|2021-09-14 14:37:10|||||||||1
1631630240000|2021-09-14 14:37:20|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|9285.8|9270.8|13
1631630250000|2021-09-14 14:37:30|9286.1|9271.1|9287.1|9272.1|9287.1|9272.1|9286.1|9271.1|4
1631630260000|2021-09-14 14:37:40|||||||||1
1631630270000|2021-09-14 14:37:50|||||||||1
1631630290000|2021-09-14 14:38:10|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|2
1631630300000|2021-09-14 14:38:20|9287.4|9272.4|9287.6|9272.6|9287.6|9272.6|9287.3|9272.3|16
1631630310000|2021-09-14 14:38:30|9287.3|9272.3|9284|9269|9287.3|9272.3|9284|9269|14
1631630320000|2021-09-14 14:38:40|9283.8|9268.8|9281.5|9266.5|9283.8|9268.8|9281.5|9266.5|3
1631630330000|2021-09-14 14:38:50|9280.3|9265.3|9280.3|9265.3|9280.8|9265.8|9278.3|9263.3|7
1631630350000|2021-09-14 14:39:10|9279.8|9264.8|9279.6|9264.6|9279.8|9264.8|9279.6|9264.6|1
1631630360000|2021-09-14 14:39:20|9279.3|9264.3|9278.8|9263.8|9279.3|9264.3|9278.8|9263.8|0
1631630370000|2021-09-14 14:39:30|9277.8|9262.8|9273.6|9258.6|9277.8|9262.8|9273.3|9258.3|15
1631630380000|2021-09-14 14:39:40|9273.3|9258.3|9271.8|9256.8|9273.3|9258.3|9271.8|9256.8|0
1631630390000|2021-09-14 14:39:50|9272.3|9257.3|9275.4|9260.4|9275.4|9260.4|9272.3|9257.3|9
1631630400000|2021-09-14 14:40:00|9275.8|9260.8|9273.5|9258.5|9276.3|9261.3|9273.5|9258.5|2
1631630410000|2021-09-14 14:40:10|||||||||1
1631630420000|2021-09-14 14:40:20|9274|9259|9274.5|9259.5|9274.5|9259.5|9274|9259|2
1631630430000|2021-09-14 14:40:30|9272.6|9257.6|9271|9256|9272.6|9257.6|9271|9256|11
1631630450000|2021-09-14 14:40:50|9270.8|9255.8|9270.5|9255.5|9270.8|9255.8|9270.5|9255.5|1
1631630460000|2021-09-14 14:41:00|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|9270.3|9255.3|3
1631630470000|2021-09-14 14:41:10|9269.8|9254.8|9268.8|9253.8|9269.8|9254.8|9268.3|9253.3|4
1631630510000|2021-09-14 14:41:50|9269.1|9254.1|9269.3|9254.3|9269.3|9254.3|9269.1|9254.1|1
1631630520000|2021-09-14 14:42:00|9272|9257|9271.8|9256.8|9274.4|9259.4|9271.8|9256.8|13
1631630530000|2021-09-14 14:42:10|9273.6|9258.6|9273.6|9258.6|9274.1|9259.1|9273.6|9258.6|1
1631630540000|2021-09-14 14:42:20|||||||||1
1631630560000|2021-09-14 14:42:40|||||||||2
1631630580000|2021-09-14 14:43:00|9274.1|9259.1|9273.6|9258.6|9274.1|9259.1|9273.6|9258.6|1
1631630590000|2021-09-14 14:43:10|9273.9|9258.9|9274.8|9259.8|9274.8|9259.8|9273.9|9258.9|0
1631630600000|2021-09-14 14:43:20|9274.6|9259.6|9273.6|9258.6|9274.6|9259.6|9273.6|9258.6|7
1631630610000|2021-09-14 14:43:30|9273.8|9258.8|9272.8|9257.8|9273.8|9258.8|9272.8|9257.8|0
1631630620000|2021-09-14 14:43:40|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|9272.3|9257.3|1
1631630630000|2021-09-14 14:43:50|9272.8|9257.8|9272.6|9257.6|9273.3|9258.3|9272.6|9257.6|2
1631630640000|2021-09-14 14:44:00|9272.1|9257.1|9270.3|9255.3|9272.1|9257.1|9270.3|9255.3|2
1631630650000|2021-09-14 14:44:10|9270.1|9255.1|9269.3|9254.3|9270.1|9255.1|9269.3|9254.3|9
1631630660000|2021-09-14 14:44:20|9269.9|9254.9|9268.1|9253.1|9269.9|9254.9|9268.1|9253.1|15
1631630680000|2021-09-14 14:44:40|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|9267.8|9252.8|1
1631630700000|2021-09-14 14:45:00|9268.6|9253.6|9269.9|9254.9|9269.9|9254.9|9268.6|9253.6|5
1631630710000|2021-09-14 14:45:10|9270.6|9255.6|9274.4|9259.4|9274.4|9259.4|9270.6|9255.6|5
1631630720000|2021-09-14 14:45:20|9274.6|9259.6|9274.9|9259.9|9274.9|9259.9|9274.6|9259.6|6
1631630730000|2021-09-14 14:45:30|9275.2|9260.2|9275.4|9260.4|9275.4|9260.4|9275.2|9260.2|3
1631630740000|2021-09-14 14:45:40|9275.1|9260.1|9273.8|9258.8|9275.1|9260.1|9273.8|9258.8|4
1631630750000|2021-09-14 14:45:50|9273.6|9258.6|9273.4|9258.4|9273.6|9258.6|9273.4|9258.4|4
1631630760000|2021-09-14 14:46:00|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|3
1631630770000|2021-09-14 14:46:10|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|9274.6|9259.6|1
1631630780000|2021-09-14 14:46:20|9275.1|9260.1|9275.4|9260.4|9275.4|9260.4|9275.1|9260.1|0
1631630790000|2021-09-14 14:46:30|9275.9|9260.9|9276.4|9261.4|9276.4|9261.4|9275.9|9260.9|0
1631630800000|2021-09-14 14:46:40|9276.6|9261.6|9276.1|9261.1|9276.9|9261.9|9276.1|9261.1|3
1631630840000|2021-09-14 14:47:20|9277.1|9262.1|9277|9262|9277.1|9262.1|9277|9262|2
1631630850000|2021-09-14 14:47:30|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1631630860000|2021-09-14 14:47:40|||||||||1
1631630880000|2021-09-14 14:48:00|9278.4|9263.4|9279.4|9264.4|9279.4|9264.4|9278.4|9263.4|0
1631630890000|2021-09-14 14:48:10|9280.4|9265.4|9277.4|9262.4|9280.4|9265.4|9277.4|9262.4|7
1631630900000|2021-09-14 14:48:20|9277.9|9262.9|9277.4|9262.4|9277.9|9262.9|9277.4|9262.4|2
1631630910000|2021-09-14 14:48:30|9276.7|9261.7|9275.4|9260.4|9276.7|9261.7|9275.4|9260.4|3
1631630920000|2021-09-14 14:48:40|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|0
1631630930000|2021-09-14 14:48:50|||||||||1
1631630940000|2021-09-14 14:49:00|9276.4|9261.4|9278.6|9263.6|9278.6|9263.6|9276.4|9261.4|1
1631630950000|2021-09-14 14:49:10|9278.9|9263.9|9279.1|9264.1|9279.1|9264.1|9278.9|9263.9|0
1631630960000|2021-09-14 14:49:20|9279.4|9264.4|9279.9|9264.9|9279.9|9264.9|9279.4|9264.4|2
1631630970000|2021-09-14 14:49:30|9280.4|9265.4|9280.3|9265.3|9281.4|9266.4|9280.3|9265.3|4
1631630980000|2021-09-14 14:49:40|9279.4|9264.4|9278.9|9263.9|9279.4|9264.4|9277.6|9262.6|2
1631630990000|2021-09-14 14:49:50|||||||||2
1631631000000|2021-09-14 14:50:00|9278.6|9263.6|9280.4|9265.4|9280.4|9265.4|9278.4|9263.4|8
1631631010000|2021-09-14 14:50:10|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|9280.9|9265.9|0
1631631020000|2021-09-14 14:50:20|9281.4|9266.4|9281.4|9266.4|9281.9|9266.9|9281.4|9266.4|0
1631631030000|2021-09-14 14:50:30|9281.1|9266.1|9280.9|9265.9|9281.1|9266.1|9280.9|9265.9|1
1631631050000|2021-09-14 14:50:50|9279.4|9264.4|9280.4|9265.4|9280.4|9265.4|9278.9|9263.9|12
1631631060000|2021-09-14 14:51:00|9279.8|9264.8|9279.4|9264.4|9279.8|9264.8|9279.4|9264.4|1
1631631090000|2021-09-14 14:51:30|9281.1|9266.1|9280.6|9265.6|9281.1|9266.1|9280.6|9265.6|7
1631631110000|2021-09-14 14:51:50|||||||||1
1631631120000|2021-09-14 14:52:00|9281.1|9266.1|9284.9|9269.9|9284.9|9269.9|9281.1|9266.1|11
1631631140000|2021-09-14 14:52:20|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|0
1631631150000|2021-09-14 14:52:30|9286.2|9271.2|9287.4|9272.4|9287.4|9272.4|9286.2|9271.2|4
1631631160000|2021-09-14 14:52:40|9287.6|9272.6|9287.4|9272.4|9287.9|9272.9|9286.9|9271.9|7
1631631170000|2021-09-14 14:52:50|9287.6|9272.6|9287.6|9272.6|9287.6|9272.6|9287.4|9272.4|15
1631631180000|2021-09-14 14:53:00|||||||||3
1631631190000|2021-09-14 14:53:10|9289.4|9274.4|9288.9|9273.9|9289.9|9274.9|9288.9|9273.9|22
1631631200000|2021-09-14 14:53:20|9288.7|9273.7|9288.1|9273.1|9288.7|9273.7|9288.1|9273.1|7
1631631210000|2021-09-14 14:53:30|9287.7|9272.7|9287.4|9272.4|9289.2|9274.2|9287.4|9272.4|17
1631631220000|2021-09-14 14:53:40|9287.7|9272.7|9285.9|9270.9|9287.9|9272.9|9285.9|9270.9|3
1631631230000|2021-09-14 14:53:50|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|3
1631631240000|2021-09-14 14:54:00|9286.9|9271.9|9288.2|9273.2|9288.2|9273.2|9286.9|9271.9|2
1631631250000|2021-09-14 14:54:10|||||||||1
1631631260000|2021-09-14 14:54:20|9288.7|9273.7|9289.4|9274.4|9289.4|9274.4|9288.7|9273.7|6
1631631270000|2021-09-14 14:54:30|||||||||1
1631631280000|2021-09-14 14:54:40|9288.5|9273.5|9286.4|9271.4|9288.5|9273.5|9286.4|9271.4|11
1631631290000|2021-09-14 14:54:50|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.4|9271.4|2
1631631300000|2021-09-14 14:55:00|9287.2|9272.2|9287.4|9272.4|9287.4|9272.4|9287.2|9272.2|0
1631631330000|2021-09-14 14:55:30|9286.4|9271.4|9285.9|9270.9|9286.4|9271.4|9285.9|9270.9|6
1631631340000|2021-09-14 14:55:40|9286.2|9271.2|9284.4|9269.4|9286.2|9271.2|9284.1|9269.1|2
1631631350000|2021-09-14 14:55:50|9285.9|9270.9|9284.9|9269.9|9285.9|9270.9|9284.4|9269.4|1
1631631360000|2021-09-14 14:56:00|||||||||1
1631631370000|2021-09-14 14:56:10|9284.6|9269.6|9284.4|9269.4|9284.6|9269.6|9284.4|9269.4|1
1631631400000|2021-09-14 14:56:40|9285.5|9270.5|9286.7|9271.7|9286.7|9271.7|9285.5|9270.5|3
1631631410000|2021-09-14 14:56:50|9287.4|9272.4|9286.9|9271.9|9287.4|9272.4|9286.9|9271.9|4
1631631420000|2021-09-14 14:57:00|9287.2|9272.2|9286.7|9271.7|9287.4|9272.4|9286.7|9271.7|5
1631631430000|2021-09-14 14:57:10|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|1
1631631440000|2021-09-14 14:57:20|||||||||4
1631631450000|2021-09-14 14:57:30|9286.7|9271.7|9285.9|9270.9|9286.7|9271.7|9285.9|9270.9|3
1631631460000|2021-09-14 14:57:40|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1631631470000|2021-09-14 14:57:50|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|2
1631631480000|2021-09-14 14:58:00|9286.2|9271.2|9286.4|9271.4|9286.4|9271.4|9286.2|9271.2|1
1631631490000|2021-09-14 14:58:10|||||||||1
1631631500000|2021-09-14 14:58:20|||||||||25
1631631510000|2021-09-14 14:58:30|||||||||1
1631631520000|2021-09-14 14:58:40|||||||||4
1631631530000|2021-09-14 14:58:50|9286.9|9271.9|9286.7|9271.7|9286.9|9271.9|9286.7|9271.7|4
1631631540000|2021-09-14 14:59:00|||||||||21
1631631560000|2021-09-14 14:59:20|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|9286.9|9271.9|1
1631631570000|2021-09-14 14:59:30|9288|9273|9288|9273|9288|9273|9288|9273|2
1631631580000|2021-09-14 14:59:40|9287.7|9272.7|9288|9273|9288|9273|9287.7|9272.7|7
1631631590000|2021-09-14 14:59:50|||||||||3
1631631600000|2021-09-14 15:00:00|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|0
1631631610000|2021-09-14 15:00:10|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631631620000|2021-09-14 15:00:20|9288.8|9273.8|9289|9274|9289|9274|9288.8|9273.8|5
1631631630000|2021-09-14 15:00:30|9289.2|9274.2|9290.7|9275.7|9291.4|9276.4|9289.2|9274.2|28
1631631640000|2021-09-14 15:00:40|9290.9|9275.9|9288.9|9273.9|9291.2|9276.2|9288.1|9273.1|2
1631631650000|2021-09-14 15:00:50|9288.6|9273.6|9288.9|9273.9|9288.9|9273.9|9288.4|9273.4|2
1631631690000|2021-09-14 15:01:30|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|0
1631631710000|2021-09-14 15:01:50|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|2
1631631720000|2021-09-14 15:02:00|9290.2|9275.2|9290.4|9275.4|9290.7|9275.7|9290.2|9275.2|4
1631631730000|2021-09-14 15:02:10|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631631760000|2021-09-14 15:02:40|9284.9|9269.9|9284.7|9269.7|9285.2|9270.2|9284.7|9269.7|5
1631631770000|2021-09-14 15:02:50|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|1
1631631780000|2021-09-14 15:03:00|9287.9|9272.9|9288.7|9273.7|9288.7|9273.7|9287.9|9272.9|0
1631631790000|2021-09-14 15:03:10|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|0
1631631800000|2021-09-14 15:03:20|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|0
1631631810000|2021-09-14 15:03:30|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631631830000|2021-09-14 15:03:50|||||||||11
1631631840000|2021-09-14 15:04:00|9290.7|9275.7|9289.2|9274.2|9291.2|9276.2|9289.2|9274.2|8
1631631850000|2021-09-14 15:04:10|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|9289.4|9274.4|8
1631631860000|2021-09-14 15:04:20|||||||||1
1631631890000|2021-09-14 15:04:50|||||||||1
1631631920000|2021-09-14 15:05:20|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|2
1631631960000|2021-09-14 15:06:00|9291.3|9276.3|9291.9|9276.9|9291.9|9276.9|9291.3|9276.3|4
1631631970000|2021-09-14 15:06:10|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|3
1631631980000|2021-09-14 15:06:20|9292.6|9277.6|9291.8|9276.8|9292.9|9277.9|9291.8|9276.8|4
1631631990000|2021-09-14 15:06:30|9290.6|9275.6|9291.1|9276.1|9291.1|9276.1|9290.6|9275.6|3
1631632000000|2021-09-14 15:06:40|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|0
1631632070000|2021-09-14 15:07:50|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|9290.3|9275.3|1
1631632080000|2021-09-14 15:08:00|9290|9275|9289.8|9274.8|9290|9275|9289.8|9274.8|0
1631632090000|2021-09-14 15:08:10|9289.6|9274.6|9289.4|9274.4|9289.6|9274.6|9289.4|9274.4|2
1631632110000|2021-09-14 15:08:30|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|1
1631632120000|2021-09-14 15:08:40|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|3
1631632130000|2021-09-14 15:08:50|||||||||1
1631632140000|2021-09-14 15:09:00|9290.4|9275.4|9289.3|9274.3|9290.4|9275.4|9289.3|9274.3|5
1631632180000|2021-09-14 15:09:40|9289.6|9274.6|9290.1|9275.1|9290.1|9275.1|9289.6|9274.6|1
1631632190000|2021-09-14 15:09:50|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|3
1631632200000|2021-09-14 15:10:00|9289.9|9274.9|9284.9|9269.9|9289.9|9274.9|9283.6|9268.6|7
1631632210000|2021-09-14 15:10:10|9284.3|9269.3|9284.1|9269.1|9284.3|9269.3|9284.1|9269.1|0
1631632220000|2021-09-14 15:10:20|9284.4|9269.4|9284.8|9269.8|9284.9|9269.9|9284.4|9269.4|0
1631632230000|2021-09-14 15:10:30|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|0
1631632260000|2021-09-14 15:11:00|9286.4|9271.4|9287.4|9272.4|9287.4|9272.4|9286.4|9271.4|3
1631632280000|2021-09-14 15:11:20|9288.3|9273.3|9288.6|9273.6|9289.1|9274.1|9288.3|9273.3|2
1631632310000|2021-09-14 15:11:50|9287.6|9272.6|9287.6|9272.6|9287.6|9272.6|9287.6|9272.6|0
1631632320000|2021-09-14 15:12:00|9288.9|9273.9|9289.1|9274.1|9289.1|9274.1|9287.6|9272.6|6
1631632340000|2021-09-14 15:12:20|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|0
1631632380000|2021-09-14 15:13:00|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|9288.6|9273.6|10
1631632390000|2021-09-14 15:13:10|||||||||1
1631632440000|2021-09-14 15:14:00|9288.3|9273.3|9287.6|9272.6|9288.3|9273.3|9287.6|9272.6|1
1631632460000|2021-09-14 15:14:20|9288.3|9273.3|9289.1|9274.1|9289.1|9274.1|9288.3|9273.3|1
1631632470000|2021-09-14 15:14:30|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|1
1631632480000|2021-09-14 15:14:40|9289.8|9274.8|9290.1|9275.1|9290.1|9275.1|9289.8|9274.8|2
1631632490000|2021-09-14 15:14:50|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|0
1631632520000|2021-09-14 15:15:20|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|9292.1|9277.1|2
1631632540000|2021-09-14 15:15:40|||||||||1
1631632550000|2021-09-14 15:15:50|||||||||3
1631632560000|2021-09-14 15:16:00|9291.8|9276.8|9291.6|9276.6|9291.8|9276.8|9291.6|9276.6|0
1631632570000|2021-09-14 15:16:10|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|9291.4|9276.4|3
1631632580000|2021-09-14 15:16:20|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|3
1631632600000|2021-09-14 15:16:40|9290.8|9275.8|9290.1|9275.1|9290.8|9275.8|9290.1|9275.1|1
1631632610000|2021-09-14 15:16:50|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1631632640000|2021-09-14 15:17:20|||||||||2
1631632650000|2021-09-14 15:17:30|9288.6|9273.6|9287.8|9272.8|9288.6|9273.6|9287.6|9272.6|3
1631632660000|2021-09-14 15:17:40|9287.3|9272.3|9287.3|9272.3|9287.3|9272.3|9286.8|9271.8|2
1631632670000|2021-09-14 15:17:50|9287.6|9272.6|9287.3|9272.3|9287.6|9272.6|9287.3|9272.3|0
1631632680000|2021-09-14 15:18:00|||||||||1
1631632700000|2021-09-14 15:18:20|||||||||2
1631632760000|2021-09-14 15:19:20|9287.6|9272.6|9287.1|9272.1|9287.6|9272.6|9287.1|9272.1|1
1631632790000|2021-09-14 15:19:50|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|9286.8|9271.8|1
1631632820000|2021-09-14 15:20:20|||||||||2
1631632830000|2021-09-14 15:20:30|9285.9|9270.9|9282.6|9267.6|9285.9|9270.9|9282.1|9267.1|2
1631632840000|2021-09-14 15:20:40|||||||||1
1631632860000|2021-09-14 15:21:00|9282.8|9267.8|9283.1|9268.1|9283.1|9268.1|9282.8|9267.8|0
1631632870000|2021-09-14 15:21:10|9282.6|9267.6|9280.1|9265.1|9282.6|9267.6|9280.1|9265.1|2
1631632900000|2021-09-14 15:21:40|||||||||1
1631632940000|2021-09-14 15:22:20|9282.3|9267.3|9282.3|9267.3|9282.8|9267.8|9282.3|9267.3|13
1631632950000|2021-09-14 15:22:30|9282.8|9267.8|9282.6|9267.6|9282.8|9267.8|9282.6|9267.6|0
1631632960000|2021-09-14 15:22:40|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|0
1631632970000|2021-09-14 15:22:50|9282.1|9267.1|9282.8|9267.8|9282.8|9267.8|9282.1|9267.1|1
1631632980000|2021-09-14 15:23:00|9283.3|9268.3|9283.1|9268.1|9283.3|9268.3|9282.6|9267.6|2
1631632990000|2021-09-14 15:23:10|9283.3|9268.3|9283.6|9268.6|9283.6|9268.6|9283.3|9268.3|1
1631633000000|2021-09-14 15:23:20|||||||||2
1631633010000|2021-09-14 15:23:30|9283.8|9268.8|9284.6|9269.6|9284.6|9269.6|9283.8|9268.8|0
1631633050000|2021-09-14 15:24:10|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|9283.3|9268.3|3
1631633070000|2021-09-14 15:24:30|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|9282.6|9267.6|4
1631633080000|2021-09-14 15:24:40|9282.3|9267.3|9279.6|9264.6|9282.3|9267.3|9279.6|9264.6|3
1631633090000|2021-09-14 15:24:50|||||||||3
1631633100000|2021-09-14 15:25:00|9278.1|9263.1|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|0
1631633120000|2021-09-14 15:25:20|9278.8|9263.8|9279.1|9264.1|9279.1|9264.1|9278.8|9263.8|0
1631633130000|2021-09-14 15:25:30|9279.3|9264.3|9282.1|9267.1|9282.1|9267.1|9279.3|9264.3|1
1631633160000|2021-09-14 15:26:00|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|2
1631633170000|2021-09-14 15:26:10|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|0
1631633180000|2021-09-14 15:26:20|||||||||1
1631633190000|2021-09-14 15:26:30|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|1
1631633230000|2021-09-14 15:27:10|||||||||1
1631633260000|2021-09-14 15:27:40|9279.1|9264.1|9279.6|9264.6|9279.6|9264.6|9279.1|9264.1|1
1631633270000|2021-09-14 15:27:50|||||||||2
1631633290000|2021-09-14 15:28:10|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|1
1631633310000|2021-09-14 15:28:30|||||||||1
1631633320000|2021-09-14 15:28:40|9281.7|9266.7|9280.1|9265.1|9281.7|9266.7|9280.1|9265.1|15
1631633340000|2021-09-14 15:29:00|||||||||10
1631633350000|2021-09-14 15:29:10|||||||||1
1631633360000|2021-09-14 15:29:20|||||||||3
1631633370000|2021-09-14 15:29:30|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|3
1631633390000|2021-09-14 15:29:50|9278|9263|9278|9263|9278|9263|9278|9263|1
1631633420000|2021-09-14 15:30:20|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|3
1631633430000|2021-09-14 15:30:30|9279.8|9264.8|9280.3|9265.3|9280.3|9265.3|9279.8|9264.8|2
1631633440000|2021-09-14 15:30:40|9280.8|9265.8|9280.5|9265.5|9280.8|9265.8|9280.5|9265.5|2
1631633450000|2021-09-14 15:30:50|9288|9273|9288.3|9273.3|9288.3|9273.3|9288|9273|39
1631633460000|2021-09-14 15:31:00|9288.5|9273.5|9288.5|9273.5|9289.3|9274.3|9288.5|9273.5|2
1631633470000|2021-09-14 15:31:10|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1631633500000|2021-09-14 15:31:40|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|9287.1|9272.1|0
1631633510000|2021-09-14 15:31:50|9286.5|9271.5|9286.8|9271.8|9286.8|9271.8|9286.5|9271.5|1
1631633530000|2021-09-14 15:32:10|9286.3|9271.3|9286.6|9271.6|9286.6|9271.6|9286.3|9271.3|1
1631633540000|2021-09-14 15:32:20|9286.8|9271.8|9287.1|9272.1|9287.1|9272.1|9286.8|9271.8|29
1631633570000|2021-09-14 15:32:50|||||||||1
1631633610000|2021-09-14 15:33:30|||||||||1
1631633650000|2021-09-14 15:34:10|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|9289.6|9274.6|5
1631633660000|2021-09-14 15:34:20|9289.8|9274.8|9291.1|9276.1|9291.1|9276.1|9289.8|9274.8|1
1631633670000|2021-09-14 15:34:30|||||||||1
1631633680000|2021-09-14 15:34:40|||||||||2
1631633710000|2021-09-14 15:35:10|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|0
1631633720000|2021-09-14 15:35:20|9295.4|9280.4|9298|9283|9298|9283|9295.4|9280.4|9
1631633730000|2021-09-14 15:35:30|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|20
1631633760000|2021-09-14 15:36:00|9297|9282|9295.8|9280.8|9297|9282|9295.8|9280.8|9
1631633770000|2021-09-14 15:36:10|9296|9281|9295.8|9280.8|9296|9281|9295.8|9280.8|9
1631633780000|2021-09-14 15:36:20|9296.3|9281.3|9297|9282|9297|9282|9296.3|9281.3|19
1631633800000|2021-09-14 15:36:40|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1631633810000|2021-09-14 15:36:50|9296.2|9281.2|9296|9281|9296.2|9281.2|9296|9281|0
1631633840000|2021-09-14 15:37:20|9294.2|9279.2|9293.9|9278.9|9294.2|9279.2|9293.9|9278.9|5
1631633850000|2021-09-14 15:37:30|9293.3|9278.3|9288.8|9273.8|9293.3|9278.3|9288.8|9273.8|4
1631633860000|2021-09-14 15:37:40|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|9289.8|9274.8|7
1631633870000|2021-09-14 15:37:50|9290|9275|9290.3|9275.3|9290.3|9275.3|9290|9275|0
1631633880000|2021-09-14 15:38:00|9291.3|9276.3|9293.3|9278.3|9293.3|9278.3|9291.3|9276.3|3
1631633920000|2021-09-14 15:38:40|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|9293.8|9278.8|2
1631633930000|2021-09-14 15:38:50|9294.2|9279.2|9294.8|9279.8|9294.8|9279.8|9294.2|9279.2|1
1631633940000|2021-09-14 15:39:00|9295|9280|9295|9280|9295|9280|9295|9280|2
1631633950000|2021-09-14 15:39:10|9295.3|9280.3|9296.3|9281.3|9296.3|9281.3|9295.3|9280.3|3
1631634000000|2021-09-14 15:40:00|9296.5|9281.5|9297.8|9282.8|9297.8|9282.8|9296.5|9281.5|5
1631634040000|2021-09-14 15:40:40|9298.3|9283.3|9298.8|9283.8|9298.8|9283.8|9298.3|9283.3|2
1631634050000|2021-09-14 15:40:50|9294.5|9279.5|9292.8|9277.8|9294.5|9279.5|9292.8|9277.8|1
1631634060000|2021-09-14 15:41:00|9293.2|9278.2|9292.8|9277.8|9293.8|9278.8|9292.8|9277.8|2
1631634070000|2021-09-14 15:41:10|9293.3|9278.3|9292.8|9277.8|9293.3|9278.3|9290.8|9275.8|5
1631634080000|2021-09-14 15:41:20|9292.5|9277.5|9292.3|9277.3|9292.5|9277.5|9292.3|9277.3|0
1631634100000|2021-09-14 15:41:40|9292.5|9277.5|9292.8|9277.8|9292.8|9277.8|9292.5|9277.5|2
1631634130000|2021-09-14 15:42:10|9292.2|9277.2|9291.8|9276.8|9292.2|9277.2|9291.8|9276.8|0
1631634150000|2021-09-14 15:42:30|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|9292.3|9277.3|4
1631634160000|2021-09-14 15:42:40|9291.8|9276.8|9290.3|9275.3|9291.8|9276.8|9290.3|9275.3|24
1631634200000|2021-09-14 15:43:20|||||||||20
1631634210000|2021-09-14 15:43:30|9291.1|9276.1|9291.3|9276.3|9293.3|9278.3|9291.1|9276.1|8
1631634230000|2021-09-14 15:43:50|9292.4|9277.4|9293.7|9278.7|9293.7|9278.7|9292.4|9277.4|1
1631634240000|2021-09-14 15:44:00|9293.3|9278.3|9294.3|9279.3|9296|9281|9293.3|9278.3|6
1631634270000|2021-09-14 15:44:30|9294|9279|9293.8|9278.8|9294|9279|9293.8|9278.8|0
1631634280000|2021-09-14 15:44:40|9294|9279|9294|9279|9294|9279|9294|9279|3
1631634310000|2021-09-14 15:45:10|||||||||1
1631634320000|2021-09-14 15:45:20|9294.8|9279.8|9292.2|9277.2|9294.8|9279.8|9292.2|9277.2|11
1631634330000|2021-09-14 15:45:30|9291.7|9276.7|9289.7|9274.7|9291.7|9276.7|9289.7|9274.7|4
1631634340000|2021-09-14 15:45:40|9289.5|9274.5|9289.2|9274.2|9289.5|9274.5|9289.2|9274.2|2
1631634350000|2021-09-14 15:45:50|||||||||1
1631634360000|2021-09-14 15:46:00|9290.6|9275.6|9291.8|9276.8|9291.8|9276.8|9290.6|9275.6|5
1631634370000|2021-09-14 15:46:10|9295.7|9280.7|9296.7|9281.7|9296.7|9281.7|9295.7|9280.7|0
1631634380000|2021-09-14 15:46:20|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|9296.7|9281.7|0
1631634390000|2021-09-14 15:46:30|9298|9283|9298.5|9283.5|9298.7|9283.7|9298|9283|0
1631634400000|2021-09-14 15:46:40|9298.7|9283.7|9299.2|9284.2|9299.2|9284.2|9298.7|9283.7|0
1631634420000|2021-09-14 15:47:00|||||||||3
1631634430000|2021-09-14 15:47:10|||||||||3
1631634460000|2021-09-14 15:47:40|9299|9284|9299.2|9284.2|9299.2|9284.2|9299|9284|2
1631634480000|2021-09-14 15:48:00|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|5
1631634500000|2021-09-14 15:48:20|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|0
1631634510000|2021-09-14 15:48:30|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|5
1631634530000|2021-09-14 15:48:50|9298.7|9283.7|9299.2|9284.2|9299.7|9284.7|9298.7|9283.7|29
1631634540000|2021-09-14 15:49:00|9299.8|9284.8|9300.2|9285.2|9300.2|9285.2|9299.8|9284.8|3
1631634600000|2021-09-14 15:50:00|9300.5|9285.5|9300.7|9285.7|9300.7|9285.7|9300.5|9285.5|7
1631634610000|2021-09-14 15:50:10|||||||||3
1631634620000|2021-09-14 15:50:20|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|3
1631634640000|2021-09-14 15:50:40|||||||||3
1631634670000|2021-09-14 15:51:10|9302|9287|9303.2|9288.2|9303.2|9288.2|9302|9287|2
1631634680000|2021-09-14 15:51:20|9303|9288|9304.7|9289.7|9304.7|9289.7|9303|9288|2
1631634690000|2021-09-14 15:51:30|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|0
1631634700000|2021-09-14 15:51:40|9305|9290|9305.5|9290.5|9305.5|9290.5|9305|9290|3
1631634710000|2021-09-14 15:51:50|9305.3|9290.3|9304|9289|9305.3|9290.3|9304|9289|20
1631634720000|2021-09-14 15:52:00|9300.5|9285.5|9302.7|9287.7|9302.7|9287.7|9300|9285|9
1631634730000|2021-09-14 15:52:10|9303|9288|9303.5|9288.5|9303.5|9288.5|9303|9288|2
1631634740000|2021-09-14 15:52:20|9303.3|9288.3|9302.5|9287.5|9303.3|9288.3|9302|9287|1
1631634750000|2021-09-14 15:52:30|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|2
1631634760000|2021-09-14 15:52:40|9303|9288|9300|9285|9303|9288|9298|9283|30
1631634770000|2021-09-14 15:52:50|||||||||1
1631634780000|2021-09-14 15:53:00|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|0
1631634790000|2021-09-14 15:53:10|||||||||2
1631634800000|2021-09-14 15:53:20|9299.7|9284.7|9300|9285|9300|9285|9299.7|9284.7|4
1631634810000|2021-09-14 15:53:30|9301|9286|9301|9286|9301|9286|9301|9286|3
1631634840000|2021-09-14 15:54:00|9302|9287|9302.5|9287.5|9302.5|9287.5|9302|9287|3
1631634850000|2021-09-14 15:54:10|9302.2|9287.2|9302|9287|9302.2|9287.2|9302|9287|9
1631634890000|2021-09-14 15:54:50|||||||||1
1631634900000|2021-09-14 15:55:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|1
1631634910000|2021-09-14 15:55:10|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|0
1631634920000|2021-09-14 15:55:20|9305.8|9290.8|9305.5|9290.5|9305.8|9290.8|9305.5|9290.5|0
1631634930000|2021-09-14 15:55:30|9305|9290|9305|9290|9305|9290|9305|9290|0
1631634940000|2021-09-14 15:55:40|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|1
1631634960000|2021-09-14 15:56:00|||||||||5
1631634980000|2021-09-14 15:56:20|9305.6|9290.6|9305.8|9290.8|9305.8|9290.8|9305.6|9290.6|0
1631635010000|2021-09-14 15:56:50|9304.8|9289.8|9304.3|9289.3|9304.8|9289.8|9304.3|9289.3|6
1631635020000|2021-09-14 15:57:00|||||||||1
1631635030000|2021-09-14 15:57:10|9304.1|9289.1|9306.6|9291.6|9306.6|9291.6|9304.1|9289.1|13
1631635040000|2021-09-14 15:57:20|9306.1|9291.1|9306.6|9291.6|9306.6|9291.6|9306.1|9291.1|0
1631635060000|2021-09-14 15:57:40|||||||||1
1631635070000|2021-09-14 15:57:50|9309.8|9294.8|9310.6|9295.6|9310.6|9295.6|9309.8|9294.8|39
1631635080000|2021-09-14 15:58:00|||||||||1
1631635100000|2021-09-14 15:58:20|9311.6|9296.6|9312.1|9297.1|9312.1|9297.1|9311.6|9296.6|5
1631635110000|2021-09-14 15:58:30|||||||||1
1631635130000|2021-09-14 15:58:50|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|7
1631635140000|2021-09-14 15:59:00|9312.6|9297.6|9316.1|9301.1|9316.1|9301.1|9312.6|9297.6|18
1631635150000|2021-09-14 15:59:10|9316.6|9301.6|9315.1|9300.1|9316.6|9301.6|9315.1|9300.1|3
1631635160000|2021-09-14 15:59:20|9315.3|9300.3|9315.6|9300.6|9315.6|9300.6|9315.3|9300.3|0
1631635180000|2021-09-14 15:59:40|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631635190000|2021-09-14 15:59:50|||||||||5
1631635200000|2021-09-14 16:00:00|9315.8|9300.8|9311.8|9296.8|9315.8|9300.8|9311.5|9296.5|9
1631635210000|2021-09-14 16:00:10|9311.5|9296.5|9311.8|9296.8|9311.8|9296.8|9311.3|9296.3|2
1631635230000|2021-09-14 16:00:30|9314.6|9299.6|9316|9301|9316.3|9301.3|9314.6|9299.6|4
1631635240000|2021-09-14 16:00:40|9316.1|9301.1|9316.3|9301.3|9316.3|9301.3|9316.1|9301.1|0
1631635250000|2021-09-14 16:00:50|9314.2|9299.2|9314.3|9299.3|9314.3|9299.3|9313.8|9298.8|8
1631635260000|2021-09-14 16:01:00|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|0
1631635270000|2021-09-14 16:01:10|9315.6|9300.6|9315.3|9300.3|9315.6|9300.6|9315.3|9300.3|3
1631635300000|2021-09-14 16:01:40|||||||||1
1631635310000|2021-09-14 16:01:50|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|1
1631635330000|2021-09-14 16:02:10|||||||||5
1631635350000|2021-09-14 16:02:30|||||||||2
1631635400000|2021-09-14 16:03:20|9320.8|9305.8|9319.6|9304.6|9321.4|9306.4|9318.8|9303.8|19
1631635410000|2021-09-14 16:03:30|9319.9|9304.9|9320.1|9305.1|9320.4|9305.4|9319.9|9304.9|1
1631635420000|2021-09-14 16:03:40|9320.4|9305.4|9320.6|9305.6|9320.9|9305.9|9320.4|9305.4|23
1631635430000|2021-09-14 16:03:50|9321.4|9306.4|9320.9|9305.9|9321.4|9306.4|9320.9|9305.9|6
1631635440000|2021-09-14 16:04:00|9320.6|9305.6|9318.4|9303.4|9320.6|9305.6|9318.4|9303.4|28
1631635450000|2021-09-14 16:04:10|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1631635500000|2021-09-14 16:05:00|9319.4|9304.4|9318.9|9303.9|9319.6|9304.6|9318.9|9303.9|3
1631635510000|2021-09-14 16:05:10|||||||||1
1631635520000|2021-09-14 16:05:20|9319.3|9304.3|9320.1|9305.1|9320.1|9305.1|9319.3|9304.3|3
1631635540000|2021-09-14 16:05:40|9320.9|9305.9|9323.9|9308.9|9323.9|9308.9|9320.9|9305.9|49
1631635550000|2021-09-14 16:05:50|9324.1|9309.1|9324.4|9309.4|9324.4|9309.4|9324.1|9309.1|9
1631635560000|2021-09-14 16:06:00|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|2
1631635570000|2021-09-14 16:06:10|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|1
1631635580000|2021-09-14 16:06:20|9322.9|9307.9|9322.1|9307.1|9322.9|9307.9|9322.1|9307.1|4
1631635590000|2021-09-14 16:06:30|9322.3|9307.3|9323.6|9308.6|9323.6|9308.6|9322.3|9307.3|3
1631635610000|2021-09-14 16:06:50|9323.1|9308.1|9322.6|9307.6|9323.1|9308.1|9322.3|9307.3|1
1631635620000|2021-09-14 16:07:00|9322.8|9307.8|9321.1|9306.1|9323.3|9308.3|9321.1|9306.1|51
1631635630000|2021-09-14 16:07:10|9321.8|9306.8|9320.6|9305.6|9321.8|9306.8|9320.6|9305.6|7
1631635640000|2021-09-14 16:07:20|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1631635660000|2021-09-14 16:07:40|9321.1|9306.1|9322.1|9307.1|9322.1|9307.1|9321.1|9306.1|10
1631635680000|2021-09-14 16:08:00|9322.4|9307.4|9322.6|9307.6|9322.6|9307.6|9322.4|9307.4|1
1631635690000|2021-09-14 16:08:10|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|4
1631635700000|2021-09-14 16:08:20|9323.4|9308.4|9322.9|9307.9|9323.4|9308.4|9322.9|9307.9|2
1631635710000|2021-09-14 16:08:30|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1631635750000|2021-09-14 16:09:10|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|5
1631635760000|2021-09-14 16:09:20|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|1
1631635770000|2021-09-14 16:09:30|9323.4|9308.4|9323.4|9308.4|9323.6|9308.6|9323.1|9308.1|4
1631635780000|2021-09-14 16:09:40|9322.8|9307.8|9320.9|9305.9|9323.1|9308.1|9320.6|9305.6|5
1631635790000|2021-09-14 16:09:50|9319.5|9304.5|9318.3|9303.3|9319.5|9304.5|9317.8|9302.8|11
1631635800000|2021-09-14 16:10:00|9318.1|9303.1|9317.6|9302.6|9318.1|9303.1|9317.3|9302.3|2
1631635810000|2021-09-14 16:10:10|9317.9|9302.9|9317.1|9302.1|9317.9|9302.9|9317.1|9302.1|0
1631635830000|2021-09-14 16:10:30|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|10
1631635860000|2021-09-14 16:11:00|9320.1|9305.1|9320.1|9305.1|9320.6|9305.6|9320.1|9305.1|2
1631635870000|2021-09-14 16:11:10|||||||||2
1631635880000|2021-09-14 16:11:20|9320.3|9305.3|9320.6|9305.6|9320.6|9305.6|9320.3|9305.3|2
1631635900000|2021-09-14 16:11:40|||||||||1
1631635920000|2021-09-14 16:12:00|9320.3|9305.3|9320.1|9305.1|9320.3|9305.3|9319.6|9304.6|12
1631635930000|2021-09-14 16:12:10|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|3
1631635940000|2021-09-14 16:12:20|9320.4|9305.4|9320.1|9305.1|9320.4|9305.4|9320.1|9305.1|2
1631635960000|2021-09-14 16:12:40|||||||||4
1631635970000|2021-09-14 16:12:50|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|6
1631635980000|2021-09-14 16:13:00|9316.1|9301.1|9316.3|9301.3|9317.4|9302.4|9315.6|9300.6|25
1631635990000|2021-09-14 16:13:10|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1631636000000|2021-09-14 16:13:20|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|1
1631636010000|2021-09-14 16:13:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1631636020000|2021-09-14 16:13:40|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1631636070000|2021-09-14 16:14:30|9316.3|9301.3|9316.6|9301.6|9316.6|9301.6|9316.3|9301.3|4
1631636110000|2021-09-14 16:15:10|9317.1|9302.1|9317.6|9302.6|9317.6|9302.6|9317.1|9302.1|2
1631636140000|2021-09-14 16:15:40|9317.8|9302.8|9320.1|9305.1|9320.1|9305.1|9317.8|9302.8|6
1631636150000|2021-09-14 16:15:50|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|1
1631636160000|2021-09-14 16:16:00|9320.3|9305.3|9318.6|9303.6|9320.3|9305.3|9318.1|9303.1|5
1631636180000|2021-09-14 16:16:20|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1631636190000|2021-09-14 16:16:30|9318.8|9303.8|9318.6|9303.6|9318.8|9303.8|9318.6|9303.6|0
1631636230000|2021-09-14 16:17:10|9318.4|9303.4|9318.6|9303.6|9318.6|9303.6|9318.4|9303.4|1
1631636250000|2021-09-14 16:17:30|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|5
1631636280000|2021-09-14 16:18:00|9318.1|9303.1|9318.6|9303.6|9318.8|9303.8|9318.1|9303.1|9
1631636290000|2021-09-14 16:18:10|9317.9|9302.9|9317.1|9302.1|9317.9|9302.9|9316.6|9301.6|1
1631636300000|2021-09-14 16:18:20|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|8
1631636310000|2021-09-14 16:18:30|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1631636320000|2021-09-14 16:18:40|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|9319.1|9304.1|0
1631636340000|2021-09-14 16:19:00|9319.3|9304.3|9319.1|9304.1|9319.3|9304.3|9319.1|9304.1|0
1631636360000|2021-09-14 16:19:20|||||||||1
1631636380000|2021-09-14 16:19:40|9319.6|9304.6|9319.6|9304.6|9322.1|9307.1|9319.6|9304.6|6
1631636390000|2021-09-14 16:19:50|9318.6|9303.6|9318.9|9303.9|9318.9|9303.9|9318.1|9303.1|2
1631636400000|2021-09-14 16:20:00|9319.6|9304.6|9317.8|9302.8|9319.6|9304.6|9317.8|9302.8|2
1631636410000|2021-09-14 16:20:10|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|9318.1|9303.1|0
1631636420000|2021-09-14 16:20:20|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|1
1631636450000|2021-09-14 16:20:50|9317.3|9302.3|9317.1|9302.1|9317.3|9302.3|9317.1|9302.1|4
1631636460000|2021-09-14 16:21:00|||||||||1
1631636490000|2021-09-14 16:21:30|||||||||4
1631636530000|2021-09-14 16:22:10|9316|9301|9317.1|9302.1|9317.1|9302.1|9315.1|9300.1|5
1631636550000|2021-09-14 16:22:30|9316.6|9301.6|9316.8|9301.8|9316.8|9301.8|9316.6|9301.6|0
1631636560000|2021-09-14 16:22:40|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1631636570000|2021-09-14 16:22:50|9318.2|9303.2|9320.6|9305.6|9322.3|9307.3|9318.2|9303.2|26
1631636580000|2021-09-14 16:23:00|9320.8|9305.8|9321.1|9306.1|9321.3|9306.3|9320.8|9305.8|0
1631636610000|2021-09-14 16:23:30|9321.3|9306.3|9321.8|9306.8|9321.8|9306.8|9321.3|9306.3|1
1631636620000|2021-09-14 16:23:40|9322.1|9307.1|9322.4|9307.4|9322.4|9307.4|9322.1|9307.1|3
1631636630000|2021-09-14 16:23:50|9322.8|9307.8|9323.3|9308.3|9323.3|9308.3|9322.8|9307.8|7
1631636640000|2021-09-14 16:24:00|9323.6|9308.6|9328.1|9313.1|9328.1|9313.1|9323.3|9308.3|8
1631636650000|2021-09-14 16:24:10|9330.3|9315.3|9329.3|9314.3|9331.1|9316.1|9329.3|9314.3|5
1631636680000|2021-09-14 16:24:40|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|9329.8|9314.8|1
1631636690000|2021-09-14 16:24:50|||||||||1
1631636700000|2021-09-14 16:25:00|9329.3|9314.3|9328.3|9313.3|9330.6|9315.6|9328.3|9313.3|1
1631636710000|2021-09-14 16:25:10|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|0
1631636720000|2021-09-14 16:25:20|9328.3|9313.3|9328.4|9313.4|9328.6|9313.6|9328.3|9313.3|4
1631636730000|2021-09-14 16:25:30|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|0
1631636740000|2021-09-14 16:25:40|9329.1|9314.1|9331.1|9316.1|9331.1|9316.1|9329.1|9314.1|3
1631636750000|2021-09-14 16:25:50|||||||||1
1631636770000|2021-09-14 16:26:10|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.3|9316.3|5
1631636790000|2021-09-14 16:26:30|9331.9|9316.9|9330.9|9315.9|9331.9|9316.9|9330.9|9315.9|1
1631636810000|2021-09-14 16:26:50|9331.1|9316.1|9330.6|9315.6|9331.6|9316.6|9330.6|9315.6|6
1631636820000|2021-09-14 16:27:00|9330.3|9315.3|9330.1|9315.1|9330.3|9315.3|9330.1|9315.1|5
1631636830000|2021-09-14 16:27:10|9331.3|9316.3|9331.1|9316.1|9331.3|9316.3|9331.1|9316.1|1
1631636850000|2021-09-14 16:27:30|9331.4|9316.4|9332.1|9317.1|9332.1|9317.1|9331.4|9316.4|0
1631636880000|2021-09-14 16:28:00|9332.6|9317.6|9331.9|9316.9|9332.9|9317.9|9331.9|9316.9|8
1631636890000|2021-09-14 16:28:10|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|0
1631636900000|2021-09-14 16:28:20|9331.8|9316.8|9331.6|9316.6|9331.8|9316.8|9331.6|9316.6|0
1631636920000|2021-09-14 16:28:40|9331.8|9316.8|9332.9|9317.9|9333.9|9318.9|9331.8|9316.8|4
1631636930000|2021-09-14 16:28:50|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|1
1631636940000|2021-09-14 16:29:00|9333.6|9318.6|9333.4|9318.4|9333.6|9318.6|9333.4|9318.4|9
1631636950000|2021-09-14 16:29:10|9333.1|9318.1|9332.9|9317.9|9333.1|9318.1|9332.9|9317.9|12
1631636990000|2021-09-14 16:29:50|9332.6|9317.6|9332.9|9317.9|9332.9|9317.9|9332.6|9317.6|1
1631637000000|2021-09-14 16:30:00|9332.6|9317.6|9332.6|9317.6|9332.9|9317.9|9332.6|9317.6|7
1631637010000|2021-09-14 16:30:10|9332.4|9317.4|9335.9|9320.9|9335.9|9320.9|9332.4|9317.4|9
1631637020000|2021-09-14 16:30:20|9335.7|9320.7|9335.4|9320.4|9335.7|9320.7|9335.4|9320.4|3
1631637030000|2021-09-14 16:30:30|9335.9|9320.9|9335.9|9320.9|9335.9|9320.9|9335.9|9320.9|31
1631637040000|2021-09-14 16:30:40|||||||||3
1631637060000|2021-09-14 16:31:00|9335.5|9320.5|9334.9|9319.9|9335.5|9320.5|9334.9|9319.9|8
1631637070000|2021-09-14 16:31:10|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1631637080000|2021-09-14 16:31:20|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|3
1631637090000|2021-09-14 16:31:30|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|1
1631637100000|2021-09-14 16:31:40|9335.2|9320.2|9335.4|9320.4|9335.4|9320.4|9335.2|9320.2|0
1631637120000|2021-09-14 16:32:00|9333.5|9318.5|9333.1|9318.1|9333.5|9318.5|9331.9|9316.9|30
1631637140000|2021-09-14 16:32:20|||||||||1
1631637150000|2021-09-14 16:32:30|||||||||1
1631637170000|2021-09-14 16:32:50|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|9333.9|9318.9|2
1631637180000|2021-09-14 16:33:00|9333.6|9318.6|9333.9|9318.9|9333.9|9318.9|9333.6|9318.6|1
1631637190000|2021-09-14 16:33:10|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|9334.4|9319.4|3
1631637200000|2021-09-14 16:33:20|9334.2|9319.2|9333.6|9318.6|9334.2|9319.2|9333.6|9318.6|2
1631637240000|2021-09-14 16:34:00|9334.4|9319.4|9335.9|9320.9|9335.9|9320.9|9334.4|9319.4|4
1631637250000|2021-09-14 16:34:10|||||||||1
1631637260000|2021-09-14 16:34:20|||||||||1
1631637280000|2021-09-14 16:34:40|||||||||1
1631637300000|2021-09-14 16:35:00|||||||||1
1631637310000|2021-09-14 16:35:10|9336.4|9321.4|9335.9|9320.9|9337.4|9322.4|9335.9|9320.9|6
1631637320000|2021-09-14 16:35:20|9336.4|9321.4|9337.1|9322.1|9337.1|9322.1|9336.4|9321.4|0
1631637330000|2021-09-14 16:35:30|9338.1|9323.1|9338.9|9323.9|9338.9|9323.9|9338.1|9323.1|14
1631637340000|2021-09-14 16:35:40|9336.4|9321.4|9338.4|9323.4|9338.4|9323.4|9335.9|9320.9|12
1631637350000|2021-09-14 16:35:50|9337.8|9322.8|9337.9|9322.9|9337.9|9322.9|9337.4|9322.4|0
1631637370000|2021-09-14 16:36:10|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|0
1631637380000|2021-09-14 16:36:20|||||||||1
1631637390000|2021-09-14 16:36:30|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|0
1631637400000|2021-09-14 16:36:40|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|9339.1|9324.1|3
1631637410000|2021-09-14 16:36:50|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|9338.9|9323.9|1
1631637440000|2021-09-14 16:37:20|9339.1|9324.1|9339.6|9324.6|9339.6|9324.6|9339.1|9324.1|2
1631637450000|2021-09-14 16:37:30|9339.4|9324.4|9339.6|9324.6|9339.6|9324.6|9339.4|9324.4|6
1631637460000|2021-09-14 16:37:40|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|9340.4|9325.4|3
1631637470000|2021-09-14 16:37:50|9344.4|9329.4|9344.7|9329.7|9344.7|9329.7|9344.1|9329.1|11
1631637480000|2021-09-14 16:38:00|9345.1|9330.1|9344.1|9329.1|9345.1|9330.1|9343.9|9328.9|9
1631637490000|2021-09-14 16:38:10|9343.2|9328.2|9343.5|9328.5|9343.5|9328.5|9343.2|9328.2|20
1631637500000|2021-09-14 16:38:20|9343.2|9328.2|9343.5|9328.5|9343.7|9328.7|9343.2|9328.2|32
1631637510000|2021-09-14 16:38:30|9343.7|9328.7|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|13
1631637520000|2021-09-14 16:38:40|9344.2|9329.2|9345.5|9330.5|9345.5|9330.5|9344.2|9329.2|4
1631637530000|2021-09-14 16:38:50|9345.3|9330.3|9347.5|9332.5|9347.5|9332.5|9344.5|9329.5|13
1631637540000|2021-09-14 16:39:00|9347.2|9332.2|9347|9332|9347.2|9332.2|9346.5|9331.5|7
1631637560000|2021-09-14 16:39:20|||||||||2
1631637570000|2021-09-14 16:39:30|9347.3|9332.3|9346|9331|9347.3|9332.3|9344|9329|6
1631637580000|2021-09-14 16:39:40|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|9345.5|9330.5|1
1631637590000|2021-09-14 16:39:50|9346|9331|9345.2|9330.2|9346.5|9331.5|9345.2|9330.2|4
1631637600000|2021-09-14 16:40:00|9346|9331|9346.5|9331.5|9346.5|9331.5|9345.7|9330.7|7
1631637610000|2021-09-14 16:40:10|9346.2|9331.2|9348|9333|9348|9333|9345.7|9330.7|53
1631637620000|2021-09-14 16:40:20|9350|9335|9349|9334|9350|9335|9349|9334|12
1631637630000|2021-09-14 16:40:30|9349.3|9334.3|9349.5|9334.5|9349.5|9334.5|9349.3|9334.3|6
1631637640000|2021-09-14 16:40:40|9349|9334|9349|9334|9349|9334|9349|9334|7
1631637650000|2021-09-14 16:40:50|||||||||1
1631637660000|2021-09-14 16:41:00|||||||||1
1631637690000|2021-09-14 16:41:30|||||||||5
1631637700000|2021-09-14 16:41:40|9348.7|9333.7|9346.9|9331.9|9348.7|9333.7|9346.9|9331.9|8
1631637710000|2021-09-14 16:41:50|9347.2|9332.2|9347.4|9332.4|9347.4|9332.4|9347.2|9332.2|0
1631637720000|2021-09-14 16:42:00|9348.4|9333.4|9347.2|9332.2|9348.4|9333.4|9347.2|9332.2|1
1631637730000|2021-09-14 16:42:10|9347.4|9332.4|9348|9333|9348.5|9333.5|9347.4|9332.4|6
1631637740000|2021-09-14 16:42:20|9348.5|9333.5|9348.2|9333.2|9349|9334|9348.2|9333.2|1
1631637750000|2021-09-14 16:42:30|9348|9333|9348|9333|9349|9334|9348|9333|2
1631637760000|2021-09-14 16:42:40|9348.3|9333.3|9347.4|9332.4|9348.8|9333.8|9347.4|9332.4|1
1631637810000|2021-09-14 16:43:30|9347.7|9332.7|9347.4|9332.4|9347.9|9332.9|9347.4|9332.4|2
1631637820000|2021-09-14 16:43:40|9346.9|9331.9|9346.5|9331.5|9346.9|9331.9|9346.5|9331.5|8
1631637830000|2021-09-14 16:43:50|9347|9332|9348.5|9333.5|9348.5|9333.5|9347|9332|0
1631637840000|2021-09-14 16:44:00|9347.1|9332.1|9348.2|9333.2|9348.2|9333.2|9346.3|9331.3|5
1631637880000|2021-09-14 16:44:40|9348.5|9333.5|9348.7|9333.7|9348.7|9333.7|9348.5|9333.5|0
1631637900000|2021-09-14 16:45:00|9349.2|9334.2|9348.7|9333.7|9349.2|9334.2|9348.4|9333.4|4
1631637910000|2021-09-14 16:45:10|9349.8|9334.8|9351.2|9336.2|9351.2|9336.2|9349.8|9334.8|14
1631637920000|2021-09-14 16:45:20|9350.6|9335.6|9350.1|9335.1|9350.9|9335.9|9349.8|9334.8|7
1631637930000|2021-09-14 16:45:30|9350.4|9335.4|9350.6|9335.6|9350.9|9335.9|9350.1|9335.1|19
1631637940000|2021-09-14 16:45:40|9350.1|9335.1|9349.1|9334.1|9350.1|9335.1|9349.1|9334.1|2
1631637950000|2021-09-14 16:45:50|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.4|9333.4|10
1631637960000|2021-09-14 16:46:00|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|9348.9|9333.9|0
1631637980000|2021-09-14 16:46:20|9349.3|9334.3|9349.6|9334.6|9349.6|9334.6|9349.3|9334.3|1
1631638000000|2021-09-14 16:46:40|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|9349.1|9334.1|0
1631638020000|2021-09-14 16:47:00|9347.4|9332.4|9344.7|9329.7|9347.4|9332.4|9343.7|9328.7|10
1631638030000|2021-09-14 16:47:10|9344.2|9329.2|9343.2|9328.2|9344.2|9329.2|9343.2|9328.2|1
1631638050000|2021-09-14 16:47:30|9343.7|9328.7|9344.2|9329.2|9344.2|9329.2|9343.7|9328.7|0
1631638060000|2021-09-14 16:47:40|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|2
1631638080000|2021-09-14 16:48:00|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|9343.2|9328.2|0
1631638100000|2021-09-14 16:48:20|9343.7|9328.7|9343.9|9328.9|9343.9|9328.9|9343.7|9328.7|0
1631638110000|2021-09-14 16:48:30|9344.2|9329.2|9342.2|9327.2|9345.2|9330.2|9342.2|9327.2|4
1631638120000|2021-09-14 16:48:40|9340.9|9325.9|9337.2|9322.2|9340.9|9325.9|9337.2|9322.2|14
1631638140000|2021-09-14 16:49:00|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|9337.7|9322.7|0
1631638150000|2021-09-14 16:49:10|9336.7|9321.7|9339.9|9324.9|9340.9|9325.9|9336.7|9321.7|8
1631638160000|2021-09-14 16:49:20|9340.2|9325.2|9339.9|9324.9|9340.2|9325.2|9339.7|9324.7|0
1631638170000|2021-09-14 16:49:30|9339.7|9324.7|9339.2|9324.2|9339.7|9324.7|9339.2|9324.2|1
1631638180000|2021-09-14 16:49:40|9338.9|9323.9|9340.7|9325.7|9340.7|9325.7|9338.9|9323.9|0
1631638210000|2021-09-14 16:50:10|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|0
1631638220000|2021-09-14 16:50:20|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1631638260000|2021-09-14 16:51:00|9341.7|9326.7|9341.2|9326.2|9341.7|9326.7|9341.2|9326.2|1
1631638270000|2021-09-14 16:51:10|9340.9|9325.9|9340.2|9325.2|9340.9|9325.9|9340.2|9325.2|1
1631638280000|2021-09-14 16:51:20|9339.9|9324.9|9339.7|9324.7|9339.9|9324.9|9339.7|9324.7|0
1631638300000|2021-09-14 16:51:40|9341.7|9326.7|9344.7|9329.7|9344.7|9329.7|9341.7|9326.7|18
1631638310000|2021-09-14 16:51:50|9344.9|9329.9|9345.2|9330.2|9345.2|9330.2|9344.9|9329.9|1
1631638320000|2021-09-14 16:52:00|9345.4|9330.4|9345.7|9330.7|9345.7|9330.7|9345.4|9330.4|2
1631638330000|2021-09-14 16:52:10|9345.4|9330.4|9345.2|9330.2|9345.7|9330.7|9345.2|9330.2|4
1631638340000|2021-09-14 16:52:20|||||||||1
1631638350000|2021-09-14 16:52:30|9345.4|9330.4|9345.7|9330.7|9345.7|9330.7|9345.4|9330.4|2
1631638370000|2021-09-14 16:52:50|||||||||1
1631638380000|2021-09-14 16:53:00|9345.9|9330.9|9346.1|9331.1|9346.1|9331.1|9345.9|9330.9|6
1631638400000|2021-09-14 16:53:20|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|1
1631638420000|2021-09-14 16:53:40|9344.9|9329.9|9344.4|9329.4|9344.9|9329.9|9344.4|9329.4|3
1631638440000|2021-09-14 16:54:00|9343.9|9328.9|9343.9|9328.9|9343.9|9328.9|9343.4|9328.4|8
1631638450000|2021-09-14 16:54:10|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|1
1631638460000|2021-09-14 16:54:20|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|4
1631638470000|2021-09-14 16:54:30|9343.9|9328.9|9345.4|9330.4|9345.4|9330.4|9343.4|9328.4|20
1631638490000|2021-09-14 16:54:50|||||||||1
1631638500000|2021-09-14 16:55:00|9341.7|9326.7|9341.7|9326.7|9341.7|9326.7|9341.4|9326.4|4
1631638510000|2021-09-14 16:55:10|9341.9|9326.9|9342.4|9327.4|9342.4|9327.4|9341.9|9326.9|1
1631638530000|2021-09-14 16:55:30|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|9343.4|9328.4|0
1631638550000|2021-09-14 16:55:50|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|2
1631638560000|2021-09-14 16:56:00|||||||||2
1631638570000|2021-09-14 16:56:10|9344.9|9329.9|9345.1|9330.1|9345.1|9330.1|9344.9|9329.9|5
1631638580000|2021-09-14 16:56:20|9344.6|9329.6|9344.7|9329.7|9344.7|9329.7|9344.6|9329.6|1
1631638590000|2021-09-14 16:56:30|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|0
1631638620000|2021-09-14 16:57:00|||||||||1
1631638640000|2021-09-14 16:57:20|9344.2|9329.2|9344.6|9329.6|9344.6|9329.6|9343.9|9328.9|2
1631638670000|2021-09-14 16:57:50|9344.4|9329.4|9344.6|9329.6|9344.6|9329.6|9344.1|9329.1|0
1631638680000|2021-09-14 16:58:00|9344.2|9329.2|9343.9|9328.9|9344.2|9329.2|9343.9|9328.9|1
1631638690000|2021-09-14 16:58:10|9343.4|9328.4|9343.1|9328.1|9343.4|9328.4|9343.1|9328.1|4
1631638700000|2021-09-14 16:58:20|9342.6|9327.6|9343.1|9328.1|9343.1|9328.1|9342.6|9327.6|5
1631638730000|2021-09-14 16:58:50|||||||||1
1631638740000|2021-09-14 16:59:00|||||||||1
1631638770000|2021-09-14 16:59:30|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|0
1631638840000|2021-09-14 17:00:40|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|1
1631638880000|2021-09-14 17:01:20|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|1
1631638900000|2021-09-14 17:01:40|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1631638920000|2021-09-14 17:02:00|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|9344.6|9329.6|0
1631638930000|2021-09-14 17:02:10|||||||||6
1631638940000|2021-09-14 17:02:20|9343.1|9328.1|9343.7|9328.7|9343.7|9328.7|9343.1|9328.1|3
1631638950000|2021-09-14 17:02:30|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1631639000000|2021-09-14 17:03:20|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.1|9329.1|10
1631639010000|2021-09-14 17:03:30|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|0
1631639030000|2021-09-14 17:03:50|9345.3|9330.3|9345.6|9330.6|9345.6|9330.6|9345.3|9330.3|1
1631639040000|2021-09-14 17:04:00|9345.8|9330.8|9345.4|9330.4|9346.1|9331.1|9344.4|9329.4|3
1631639050000|2021-09-14 17:04:10|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|0
1631639110000|2021-09-14 17:05:10|9344.9|9329.9|9345.1|9330.1|9345.1|9330.1|9344.9|9329.9|3
1631639120000|2021-09-14 17:05:20|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|9345.6|9330.6|0
1631639140000|2021-09-14 17:05:40|9344.6|9329.6|9345.1|9330.1|9345.1|9330.1|9344.6|9329.6|12
1631639150000|2021-09-14 17:05:50|9345.6|9330.6|9345.4|9330.4|9345.6|9330.6|9345.4|9330.4|0
1631639160000|2021-09-14 17:06:00|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|0
1631639170000|2021-09-14 17:06:10|||||||||4
1631639190000|2021-09-14 17:06:30|9345.6|9330.6|9345.1|9330.1|9345.6|9330.6|9345.1|9330.1|0
1631639200000|2021-09-14 17:06:40|9344.9|9329.9|9345.1|9330.1|9345.1|9330.1|9344.6|9329.6|5
1631639230000|2021-09-14 17:07:10|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1631639270000|2021-09-14 17:07:50|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|1
1631639280000|2021-09-14 17:08:00|9345.4|9330.4|9344.9|9329.9|9345.4|9330.4|9344.9|9329.9|0
1631639300000|2021-09-14 17:08:20|9343.9|9328.9|9344.4|9329.4|9344.4|9329.4|9343.9|9328.9|9
1631639310000|2021-09-14 17:08:30|9336.3|9321.3|9337.6|9322.6|9337.6|9322.6|9336.3|9321.3|13
1631639320000|2021-09-14 17:08:40|9338.3|9323.3|9339.3|9324.3|9339.3|9324.3|9338.3|9323.3|0
1631639340000|2021-09-14 17:09:00|9338.8|9323.8|9337.5|9322.5|9338.8|9323.8|9337.5|9322.5|1
1631639350000|2021-09-14 17:09:10|9336.7|9321.7|9332.3|9317.3|9336.7|9321.7|9332|9317|10
1631639360000|2021-09-14 17:09:20|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|9333.5|9318.5|0
1631639380000|2021-09-14 17:09:40|9334.7|9319.7|9335.5|9320.5|9336|9321|9334.7|9319.7|1
1631639390000|2021-09-14 17:09:50|9333|9318|9333.5|9318.5|9333.5|9318.5|9333|9318|2
1631639400000|2021-09-14 17:10:00|9333|9318|9331.5|9316.5|9333|9318|9331.5|9316.5|3
1631639410000|2021-09-14 17:10:10|9331.3|9316.3|9333.8|9318.8|9334.5|9319.5|9330.5|9315.5|8
1631639420000|2021-09-14 17:10:20|9334|9319|9334|9319|9334|9319|9333.5|9318.5|0
1631639430000|2021-09-14 17:10:30|9333.8|9318.8|9334|9319|9334|9319|9333.5|9318.5|2
1631639440000|2021-09-14 17:10:40|9333.5|9318.5|9334|9319|9334|9319|9333.5|9318.5|0
1631639450000|2021-09-14 17:10:50|||||||||4
1631639460000|2021-09-14 17:11:00|9333.8|9318.8|9332.5|9317.5|9333.8|9318.8|9332.5|9317.5|7
1631639470000|2021-09-14 17:11:10|9333.1|9318.1|9333.5|9318.5|9333.5|9318.5|9333.1|9318.1|0
1631639490000|2021-09-14 17:11:30|||||||||4
1631639550000|2021-09-14 17:12:30|||||||||1
1631639570000|2021-09-14 17:12:50|9334|9319|9334|9319|9334|9319|9334|9319|12
1631639620000|2021-09-14 17:13:40|9334.9|9319.9|9337.5|9322.5|9337.5|9322.5|9334.9|9319.9|3
1631639630000|2021-09-14 17:13:50|||||||||1
1631639640000|2021-09-14 17:14:00|||||||||6
1631639660000|2021-09-14 17:14:20|9337.8|9322.8|9338|9323|9338|9323|9337.8|9322.8|2
1631639670000|2021-09-14 17:14:30|9338.7|9323.7|9339|9324|9339.5|9324.5|9338.3|9323.3|8
1631639680000|2021-09-14 17:14:40|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1631639690000|2021-09-14 17:14:50|9338|9323|9337.8|9322.8|9338|9323|9337.8|9322.8|1
1631639700000|2021-09-14 17:15:00|9338|9323|9335.5|9320.5|9338|9323|9335.5|9320.5|5
1631639710000|2021-09-14 17:15:10|9335.1|9320.1|9334|9319|9335.1|9320.1|9334|9319|2
1631639720000|2021-09-14 17:15:20|9333.8|9318.8|9336|9321|9336|9321|9333.3|9318.3|4
1631639730000|2021-09-14 17:15:30|9336.5|9321.5|9337|9322|9337|9322|9336.5|9321.5|1
1631639750000|2021-09-14 17:15:50|9337.8|9322.8|9337|9322|9338.3|9323.3|9337|9322|1
1631639760000|2021-09-14 17:16:00|9337.8|9322.8|9338.8|9323.8|9338.8|9323.8|9337.8|9322.8|0
1631639770000|2021-09-14 17:16:10|9339|9324|9339|9324|9339|9324|9339|9324|1
1631639780000|2021-09-14 17:16:20|9338.8|9323.8|9335.3|9320.3|9338.8|9323.8|9335|9320|3
1631639790000|2021-09-14 17:16:30|9335.5|9320.5|9336.5|9321.5|9336.5|9321.5|9335.5|9320.5|0
1631639820000|2021-09-14 17:17:00|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|1
1631639830000|2021-09-14 17:17:10|9335|9320|9335|9320|9335|9320|9335|9320|0
1631639850000|2021-09-14 17:17:30|9334.5|9319.5|9334|9319|9334.5|9319.5|9334|9319|1
1631639860000|2021-09-14 17:17:40|9337|9322|9337|9322|9337|9322|9337|9322|4
1631639880000|2021-09-14 17:18:00|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|9337.3|9322.3|0
1631639890000|2021-09-14 17:18:10|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1631639920000|2021-09-14 17:18:40|||||||||1
1631639930000|2021-09-14 17:18:50|||||||||1
1631639940000|2021-09-14 17:19:00|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|1
1631639970000|2021-09-14 17:19:30|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|9338.3|9323.3|1
1631639990000|2021-09-14 17:19:50|||||||||1
1631640000000|2021-09-14 17:20:00|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|1
1631640030000|2021-09-14 17:20:30|9337.8|9322.8|9337.5|9322.5|9338|9323|9337.5|9322.5|5
1631640050000|2021-09-14 17:20:50|9337.3|9322.3|9337|9322|9337.3|9322.3|9336|9321|4
1631640070000|2021-09-14 17:21:10|||||||||1
1631640110000|2021-09-14 17:21:50|||||||||2
1631640120000|2021-09-14 17:22:00|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|9338.5|9323.5|4
1631640130000|2021-09-14 17:22:10|9339.1|9324.1|9339|9324|9339.5|9324.5|9339|9324|3
1631640140000|2021-09-14 17:22:20|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|0
1631640190000|2021-09-14 17:23:10|9339.8|9324.8|9340|9325|9340|9325|9339.8|9324.8|0
1631640220000|2021-09-14 17:23:40|||||||||1
1631640230000|2021-09-14 17:23:50|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|1
1631640240000|2021-09-14 17:24:00|9340.3|9325.3|9340|9325|9340.3|9325.3|9340|9325|0
1631640250000|2021-09-14 17:24:10|||||||||1
1631640260000|2021-09-14 17:24:20|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|2
1631640330000|2021-09-14 17:25:30|||||||||1
1631640360000|2021-09-14 17:26:00|9339.8|9324.8|9339.8|9324.8|9339.8|9324.8|9339.8|9324.8|0
1631640370000|2021-09-14 17:26:10|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|0
1631640400000|2021-09-14 17:26:40|9340|9325|9340|9325|9340|9325|9340|9325|1
1631640410000|2021-09-14 17:26:50|9340.3|9325.3|9340.5|9325.5|9340.5|9325.5|9340.3|9325.3|3
1631640420000|2021-09-14 17:27:00|9341.1|9326.1|9341|9326|9341.3|9326.3|9341|9326|2
1631640430000|2021-09-14 17:27:10|9340.5|9325.5|9341|9326|9341|9326|9339.3|9324.3|4
1631640440000|2021-09-14 17:27:20|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1631640460000|2021-09-14 17:27:40|9341|9326|9341|9326|9341|9326|9341|9326|3
1631640540000|2021-09-14 17:29:00|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|0
1631640570000|2021-09-14 17:29:30|||||||||1
1631640580000|2021-09-14 17:29:40|9341|9326|9341|9326|9341|9326|9341|9326|0
1631640590000|2021-09-14 17:29:50|9340.5|9325.5|9341|9326|9341|9326|9340.5|9325.5|1
1631640600000|2021-09-14 17:30:00|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|0
1631640610000|2021-09-14 17:30:10|9341.2|9326.2|9339|9324|9341.5|9326.5|9338.5|9323.5|7
1631640620000|2021-09-14 17:30:20|9338.3|9323.3|9336.5|9321.5|9338.3|9323.3|9336.5|9321.5|3
1631640630000|2021-09-14 17:30:30|9337|9322|9337|9322|9337|9322|9337|9322|0
1631640660000|2021-09-14 17:31:00|||||||||2
1631640710000|2021-09-14 17:31:50|9339|9324|9339|9324|9339|9324|9339|9324|6
1631640720000|2021-09-14 17:32:00|9338.5|9323.5|9339|9324|9339|9324|9338.5|9323.5|1
1631640730000|2021-09-14 17:32:10|9340.5|9325.5|9341|9326|9341|9326|9340.5|9325.5|4
1631640740000|2021-09-14 17:32:20|9341.3|9326.3|9341.5|9326.5|9341.5|9326.5|9341.3|9326.3|6
1631640750000|2021-09-14 17:32:30|||||||||1
1631640770000|2021-09-14 17:32:50|9341.8|9326.8|9342|9327|9342|9327|9341.8|9326.8|0
1631640840000|2021-09-14 17:34:00|9342.2|9327.2|9342.8|9327.8|9342.8|9327.8|9342.2|9327.2|5
1631640870000|2021-09-14 17:34:30|9342.1|9327.1|9341.3|9326.3|9342.1|9327.1|9341.3|9326.3|3
1631640880000|2021-09-14 17:34:40|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|1
1631640900000|2021-09-14 17:35:00|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|0
1631640910000|2021-09-14 17:35:10|9341.5|9326.5|9341.8|9326.8|9341.8|9326.8|9341.5|9326.5|4
1631640990000|2021-09-14 17:36:30|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|0
1631641000000|2021-09-14 17:36:40|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|9341.3|9326.3|0
1631641070000|2021-09-14 17:37:50|9341|9326|9341|9326|9341|9326|9341|9326|5
1631641080000|2021-09-14 17:38:00|9340.7|9325.7|9340|9325|9340.7|9325.7|9339.7|9324.7|2
1631641090000|2021-09-14 17:38:10|9338.5|9323.5|9337.4|9322.4|9338.5|9323.5|9337.4|9322.4|3
1631641100000|2021-09-14 17:38:20|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|1
1631641130000|2021-09-14 17:38:50|||||||||1
1631641140000|2021-09-14 17:39:00|||||||||1
1631641150000|2021-09-14 17:39:10|||||||||1
1631641180000|2021-09-14 17:39:40|9336|9321|9336|9321|9336|9321|9336|9321|0
1631641190000|2021-09-14 17:39:50|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|9335.7|9320.7|1
1631641220000|2021-09-14 17:40:20|9338.5|9323.5|9341|9326|9341|9326|9338.5|9323.5|3
1631641230000|2021-09-14 17:40:30|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|9340.2|9325.2|1
1631641240000|2021-09-14 17:40:40|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1631641260000|2021-09-14 17:41:00|9341.2|9326.2|9342|9327|9342|9327|9341.2|9326.2|1
1631641270000|2021-09-14 17:41:10|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|9341.2|9326.2|1
1631641300000|2021-09-14 17:41:40|9340.9|9325.9|9341|9326|9341|9326|9340.9|9325.9|0
1631641310000|2021-09-14 17:41:50|9340.9|9325.9|9341|9326|9341|9326|9340.9|9325.9|0
1631641320000|2021-09-14 17:42:00|9341.2|9326.2|9339.7|9324.7|9341.2|9326.2|9339.5|9324.5|3
1631641340000|2021-09-14 17:42:20|9340|9325|9339.7|9324.7|9340|9325|9339.7|9324.7|0
1631641350000|2021-09-14 17:42:30|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|0
1631641370000|2021-09-14 17:42:50|||||||||1
1631641410000|2021-09-14 17:43:30|||||||||1
1631641440000|2021-09-14 17:44:00|9339|9324|9341.7|9326.7|9341.7|9326.7|9339|9324|4
1631641470000|2021-09-14 17:44:30|9342|9327|9342.7|9327.7|9342.7|9327.7|9342|9327|7
1631641510000|2021-09-14 17:45:10|9343|9328|9343.2|9328.2|9343.2|9328.2|9343|9328|13
1631641520000|2021-09-14 17:45:20|9342.3|9327.3|9341.8|9326.8|9342.3|9327.3|9341.8|9326.8|14
1631641540000|2021-09-14 17:45:40|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|9342.2|9327.2|0
1631641560000|2021-09-14 17:46:00|||||||||1
1631641590000|2021-09-14 17:46:30|9342|9327|9342|9327|9342|9327|9342|9327|131
1631641600000|2021-09-14 17:46:40|9341|9326|9342.7|9327.7|9342.7|9327.7|9341|9326|3
1631641720000|2021-09-14 17:48:40|||||||||1
1631641740000|2021-09-14 17:49:00|9342.5|9327.5|9342.7|9327.7|9343.2|9328.2|9342.5|9327.5|7
1631641750000|2021-09-14 17:49:10|9342.5|9327.5|9341.7|9326.7|9342.5|9327.5|9341.7|9326.7|2
1631641780000|2021-09-14 17:49:40|9341.5|9326.5|9342.7|9327.7|9342.7|9327.7|9341.5|9326.5|1
1631641830000|2021-09-14 17:50:30|9343|9328|9343|9328|9343|9328|9343|9328|0
1631641870000|2021-09-14 17:51:10|||||||||44
1631641960000|2021-09-14 17:52:40|9342.3|9327.3|9341|9326|9342.3|9327.3|9341|9326|2
1631641990000|2021-09-14 17:53:10|9343|9328|9343.5|9328.5|9343.5|9328.5|9343|9328|7
1631642000000|2021-09-14 17:53:20|9342.8|9327.8|9343|9328|9343|9328|9342.2|9327.2|1
1631642040000|2021-09-14 17:54:00|9342.7|9327.7|9343|9328|9343|9328|9342.5|9327.5|6
1631642090000|2021-09-14 17:54:50|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|9343.8|9328.8|21
1631642100000|2021-09-14 17:55:00|9344.2|9329.2|9343.7|9328.7|9344.2|9329.2|9343.5|9328.5|20
1631642110000|2021-09-14 17:55:10|||||||||7
1631642140000|2021-09-14 17:55:40|||||||||1
1631642160000|2021-09-14 17:56:00|9344|9329|9343.8|9328.8|9344.8|9329.8|9343.8|9328.8|26
1631642170000|2021-09-14 17:56:10|9343.3|9328.3|9342.7|9327.7|9343.3|9328.3|9342.7|9327.7|4
1631642200000|2021-09-14 17:56:40|9343|9328|9343|9328|9343|9328|9343|9328|0
1631642210000|2021-09-14 17:56:50|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|2
1631642230000|2021-09-14 17:57:10|||||||||1
1631642270000|2021-09-14 17:57:50|9343.2|9328.2|9342.7|9327.7|9343.2|9328.2|9342.7|9327.7|1
1631642290000|2021-09-14 17:58:10|9343|9328|9343|9328|9343|9328|9343|9328|1
1631642320000|2021-09-14 17:58:40|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|9342.7|9327.7|0
1631642330000|2021-09-14 17:58:50|9342.1|9327.1|9342.5|9327.5|9342.5|9327.5|9341.8|9326.8|2
1631642340000|2021-09-14 17:59:00|9342.2|9327.2|9343.8|9328.8|9343.8|9328.8|9342|9327|5
1631642360000|2021-09-14 17:59:20|9344.1|9329.1|9344|9329|9344.1|9329.1|9344|9329|0
1631642370000|2021-09-14 17:59:30|9343.8|9328.8|9343.3|9328.3|9344.1|9329.1|9343.3|9328.3|5
1631642380000|2021-09-14 17:59:40|9343|9328|9342.8|9327.8|9343.1|9328.1|9342.8|9327.8|0
1631642390000|2021-09-14 17:59:50|9341|9326|9341|9326|9341.5|9326.5|9341|9326|1
1631642400000|2021-09-14 18:00:00|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1631642410000|2021-09-14 18:00:10|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|9340.3|9325.3|0
1631642430000|2021-09-14 18:00:30|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1631642460000|2021-09-14 18:01:00|9340|9325|9340|9325|9340|9325|9340|9325|0
1631642480000|2021-09-14 18:01:20|9339|9324|9338|9323|9339|9324|9336.2|9321.2|15
1631642490000|2021-09-14 18:01:30|9337.7|9322.7|9338|9323|9338|9323|9337|9322|0
1631642500000|2021-09-14 18:01:40|9337.7|9322.7|9335.5|9320.5|9337.7|9322.7|9335.5|9320.5|1
1631642510000|2021-09-14 18:01:50|9336|9321|9339.5|9324.5|9339.5|9324.5|9336|9321|6
1631642520000|2021-09-14 18:02:00|9339|9324|9337.7|9322.7|9339|9324|9337.7|9322.7|0
1631642530000|2021-09-14 18:02:10|9337|9322|9337|9322|9337|9322|9336.7|9321.7|2
1631642550000|2021-09-14 18:02:30|9337.3|9322.3|9338.2|9323.2|9338.2|9323.2|9337.3|9322.3|0
1631642560000|2021-09-14 18:02:40|9338.5|9323.5|9338.2|9323.2|9338.5|9323.5|9338.2|9323.2|0
1631642570000|2021-09-14 18:02:50|9338|9323|9338.2|9323.2|9338.2|9323.2|9338|9323|2
1631642580000|2021-09-14 18:03:00|9338|9323|9335.3|9320.3|9338|9323|9335.3|9320.3|1
1631642590000|2021-09-14 18:03:10|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1631642600000|2021-09-14 18:03:20|9335.2|9320.2|9334.7|9319.7|9335.2|9320.2|9334.7|9319.7|6
1631642630000|2021-09-14 18:03:50|9334.2|9319.2|9333.2|9318.2|9334.2|9319.2|9333.2|9318.2|3
1631642640000|2021-09-14 18:04:00|9333.5|9318.5|9333.5|9318.5|9334.3|9319.3|9333.5|9318.5|13
1631642650000|2021-09-14 18:04:10|9333.1|9318.1|9332|9317|9333.1|9318.1|9332|9317|49
1631642660000|2021-09-14 18:04:20|9331.3|9316.3|9330|9315|9331.3|9316.3|9330|9315|19
1631642670000|2021-09-14 18:04:30|9328.2|9313.2|9327.9|9312.9|9328.2|9313.2|9327.7|9312.7|4
1631642680000|2021-09-14 18:04:40|9327.4|9312.4|9326.2|9311.2|9327.4|9312.4|9326.2|9311.2|3
1631642690000|2021-09-14 18:04:50|9325.9|9310.9|9326.2|9311.2|9326.2|9311.2|9325.7|9310.7|0
1631642700000|2021-09-14 18:05:00|9325.7|9310.7|9325.2|9310.2|9325.7|9310.7|9325.2|9310.2|0
1631642710000|2021-09-14 18:05:10|9327.5|9312.5|9328.2|9313.2|9328.2|9313.2|9327.5|9312.5|1
1631642730000|2021-09-14 18:05:30|9328.7|9313.7|9328|9313|9328.7|9313.7|9328|9313|0
1631642750000|2021-09-14 18:05:50|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|9329.5|9314.5|1
1631642760000|2021-09-14 18:06:00|9329.2|9314.2|9330|9315|9330|9315|9329|9314|2
1631642770000|2021-09-14 18:06:10|9331|9316|9331|9316|9331|9316|9331|9316|1
1631642790000|2021-09-14 18:06:30|9330.2|9315.2|9330.2|9315.2|9330.5|9315.5|9330.2|9315.2|2
1631642800000|2021-09-14 18:06:40|9330|9315|9330|9315|9330|9315|9330|9315|2
1631642810000|2021-09-14 18:06:50|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|0
1631642820000|2021-09-14 18:07:00|9330|9315|9329.5|9314.5|9330|9315|9329.5|9314.5|1
1631642830000|2021-09-14 18:07:10|9329.9|9314.9|9330.5|9315.5|9330.5|9315.5|9329.9|9314.9|1
1631642840000|2021-09-14 18:07:20|9330|9315|9329.7|9314.7|9330.5|9315.5|9329.7|9314.7|3
1631642850000|2021-09-14 18:07:30|9329.5|9314.5|9328.2|9313.2|9329.7|9314.7|9328.2|9313.2|6
1631642860000|2021-09-14 18:07:40|9328.5|9313.5|9328.7|9313.7|9329.2|9314.2|9328.5|9313.5|0
1631642870000|2021-09-14 18:07:50|9328.2|9313.2|9328.7|9313.7|9328.7|9313.7|9328.2|9313.2|29
1631642880000|2021-09-14 18:08:00|||||||||3
1631642890000|2021-09-14 18:08:10|9328.5|9313.5|9329.1|9314.1|9329.1|9314.1|9328.5|9313.5|1
1631642900000|2021-09-14 18:08:20|9329.2|9314.2|9329.5|9314.5|9329.5|9314.5|9329|9314|1
1631642910000|2021-09-14 18:08:30|9329|9314|9329.5|9314.5|9329.5|9314.5|9327.7|9312.7|36
1631642920000|2021-09-14 18:08:40|9329|9314|9329|9314|9329|9314|9329|9314|6
1631642940000|2021-09-14 18:09:00|9329.2|9314.2|9329|9314|9330.5|9315.5|9329|9314|1
1631642950000|2021-09-14 18:09:10|||||||||1
1631642990000|2021-09-14 18:09:50|9328|9313|9328|9313|9328|9313|9328|9313|0
1631643000000|2021-09-14 18:10:00|9332.7|9317.7|9333|9318|9333.7|9318.7|9332.7|9317.7|7
1631643010000|2021-09-14 18:10:10|9332.7|9317.7|9332.5|9317.5|9332.7|9317.7|9332.5|9317.5|0
1631643020000|2021-09-14 18:10:20|9333|9318|9334.2|9319.2|9334.2|9319.2|9333|9318|4
1631643030000|2021-09-14 18:10:30|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|1
1631643040000|2021-09-14 18:10:40|9333.5|9318.5|9331.5|9316.5|9333.5|9318.5|9331.5|9316.5|0
1631643050000|2021-09-14 18:10:50|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|1
1631643060000|2021-09-14 18:11:00|9331|9316|9335.7|9320.7|9335.7|9320.7|9331|9316|1
1631643070000|2021-09-14 18:11:10|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|3
1631643080000|2021-09-14 18:11:20|9335.2|9320.2|9335.7|9320.7|9335.7|9320.7|9335.2|9320.2|0
1631643100000|2021-09-14 18:11:40|||||||||1
1631643110000|2021-09-14 18:11:50|9336|9321|9335.2|9320.2|9336|9321|9335.2|9320.2|1
1631643120000|2021-09-14 18:12:00|||||||||4
1631643130000|2021-09-14 18:12:10|9335|9320|9333.5|9318.5|9335|9320|9333.4|9318.4|3
1631643140000|2021-09-14 18:12:20|9333.2|9318.2|9333.2|9318.2|9333.2|9318.2|9333.2|9318.2|8
1631643150000|2021-09-14 18:12:30|9334.3|9319.3|9334.7|9319.7|9334.7|9319.7|9334.2|9319.2|13
1631643160000|2021-09-14 18:12:40|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|9335.2|9320.2|7
1631643170000|2021-09-14 18:12:50|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9337.2|9322.2|9
1631643180000|2021-09-14 18:13:00|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|9336.2|9321.2|6
1631643190000|2021-09-14 18:13:10|9333.7|9318.7|9332.9|9317.9|9333.7|9318.7|9332.9|9317.9|11
1631643200000|2021-09-14 18:13:20|9335.2|9320.2|9334.2|9319.2|9335.7|9320.7|9333.7|9318.7|48
1631643210000|2021-09-14 18:13:30|9333.9|9318.9|9334.2|9319.2|9334.2|9319.2|9333.9|9318.9|5
1631643220000|2021-09-14 18:13:40|9333.7|9318.7|9333.7|9318.7|9334|9319|9333.7|9318.7|31
1631643230000|2021-09-14 18:13:50|9334|9319|9335.2|9320.2|9335.2|9320.2|9334|9319|37
1631643240000|2021-09-14 18:14:00|9335.4|9320.4|9335.9|9320.9|9335.9|9320.9|9334.1|9319.1|103
1631643250000|2021-09-14 18:14:10|9336.1|9321.1|9334.6|9319.6|9336.1|9321.1|9334.6|9319.6|68
1631643260000|2021-09-14 18:14:20|9334.1|9319.1|9335.1|9320.1|9335.9|9320.9|9333.4|9318.4|60
1631643270000|2021-09-14 18:14:30|9335.3|9320.3|9336.4|9321.4|9337.4|9322.4|9335.3|9320.3|46
1631643280000|2021-09-14 18:14:40|9336.9|9321.9|9336.9|9321.9|9337.6|9322.6|9336.9|9321.9|73
1631643290000|2021-09-14 18:14:50|9336.6|9321.6|9336.7|9321.7|9337.4|9322.4|9336.4|9321.4|115
1631643300000|2021-09-14 18:15:00|9334.6|9319.6|9334.1|9319.1|9334.6|9319.6|9332.9|9317.9|17
1631643310000|2021-09-14 18:15:10|9332.9|9317.9|9331.9|9316.9|9332.9|9317.9|9331.9|9316.9|11
1631643320000|2021-09-14 18:15:20|9331.4|9316.4|9333.2|9318.2|9333.2|9318.2|9331.4|9316.4|4
1631643330000|2021-09-14 18:15:30|9334.1|9319.1|9334.9|9319.9|9334.9|9319.9|9334.1|9319.1|18
1631643350000|2021-09-14 18:15:50|9334.5|9319.5|9333.4|9318.4|9334.5|9319.5|9333.4|9318.4|10
1631643360000|2021-09-14 18:16:00|9333.2|9318.2|9333.7|9318.7|9333.7|9318.7|9333.2|9318.2|13
1631643370000|2021-09-14 18:16:10|9333.9|9318.9|9333.4|9318.4|9333.9|9318.9|9333.4|9318.4|1
1631643390000|2021-09-14 18:16:30|9333.9|9318.9|9333.6|9318.6|9333.9|9318.9|9333.6|9318.6|1
1631643400000|2021-09-14 18:16:40|9334.8|9319.8|9332.9|9317.9|9335.1|9320.1|9332.9|9317.9|14
1631643410000|2021-09-14 18:16:50|9331.9|9316.9|9331.4|9316.4|9331.9|9316.9|9331.4|9316.4|1
1631643420000|2021-09-14 18:17:00|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|9332.5|9317.5|3
1631643430000|2021-09-14 18:17:10|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1631643440000|2021-09-14 18:17:20|9333.1|9318.1|9334.6|9319.6|9334.6|9319.6|9332.9|9317.9|5
1631643450000|2021-09-14 18:17:30|9335.9|9320.9|9335.7|9320.7|9335.9|9320.9|9335.7|9320.7|3
1631643460000|2021-09-14 18:17:40|||||||||6
1631643480000|2021-09-14 18:18:00|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|9335.5|9320.5|0
1631643490000|2021-09-14 18:18:10|9335.2|9320.2|9335|9320|9335.2|9320.2|9335|9320|1
1631643500000|2021-09-14 18:18:20|||||||||1
1631643510000|2021-09-14 18:18:30|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|9334.7|9319.7|0
1631643520000|2021-09-14 18:18:40|9334.5|9319.5|9337.5|9322.5|9337.5|9322.5|9334.5|9319.5|8
1631643530000|2021-09-14 18:18:50|9337|9322|9337|9322|9337|9322|9337|9322|0
1631643540000|2021-09-14 18:19:00|9333.7|9318.7|9333.5|9318.5|9334.2|9319.2|9332.7|9317.7|10
1631643550000|2021-09-14 18:19:10|9333.2|9318.2|9334.5|9319.5|9334.5|9319.5|9333.2|9318.2|7
1631643570000|2021-09-14 18:19:30|9334|9319|9334|9319|9334|9319|9334|9319|0
1631643580000|2021-09-14 18:19:40|9335.5|9320.5|9338.8|9323.8|9338.8|9323.8|9335.5|9320.5|13
1631643590000|2021-09-14 18:19:50|9336.3|9321.3|9336.5|9321.5|9336.5|9321.5|9336|9321|10
1631667600000|2021-09-15 01:00:00|9328.8|9313.8|9327.1|9312.1|9330.6|9315.6|9327.1|9312.1|11
1631667610000|2021-09-15 01:00:10|9325.5|9310.5|9324.1|9309.1|9325.5|9310.5|9324.1|9309.1|0
1631667630000|2021-09-15 01:00:30|9323.8|9308.8|9323.6|9308.6|9323.8|9308.8|9323.6|9308.6|8
1631667650000|2021-09-15 01:00:50|9322.2|9307.2|9321.1|9306.1|9322.2|9307.2|9321.1|9306.1|0
1631667660000|2021-09-15 01:01:00|9318.1|9303.1|9307|9292|9318.1|9303.1|9307|9292|3
1631667670000|2021-09-15 01:01:10|9306.5|9291.5|9304.4|9289.4|9306.5|9291.5|9304.4|9289.4|1
1631667680000|2021-09-15 01:01:20|9303.9|9288.9|9300.9|9285.9|9303.9|9288.9|9300.9|9285.9|6
1631667690000|2021-09-15 01:01:30|9299.1|9284.1|9294.9|9279.9|9299.1|9284.1|9294.9|9279.9|2
1631667700000|2021-09-15 01:01:40|9293.9|9278.9|9290.5|9275.5|9293.9|9278.9|9290.5|9275.5|13
1631667710000|2021-09-15 01:01:50|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.6|9274.6|4
1631667730000|2021-09-15 01:02:10|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|1
1631667740000|2021-09-15 01:02:20|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|0
1631667750000|2021-09-15 01:02:30|9292.2|9277.2|9297.9|9282.9|9299.2|9284.2|9292.2|9277.2|5
1631667760000|2021-09-15 01:02:40|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|9298.4|9283.4|0
1631667780000|2021-09-15 01:03:00|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631667790000|2021-09-15 01:03:10|9299.2|9284.2|9299.4|9284.4|9299.4|9284.4|9299.2|9284.2|0
1631667830000|2021-09-15 01:03:50|9299.9|9284.9|9306.4|9291.4|9307.4|9292.4|9299.9|9284.9|9
1631667840000|2021-09-15 01:04:00|9306.1|9291.1|9304.8|9289.8|9306.1|9291.1|9303.6|9288.6|1
1631667850000|2021-09-15 01:04:10|9304.6|9289.6|9302.8|9287.8|9304.6|9289.6|9302.8|9287.8|0
1631667860000|2021-09-15 01:04:20|9300.3|9285.3|9298.6|9283.6|9300.3|9285.3|9298.6|9283.6|3
1631667870000|2021-09-15 01:04:30|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|9298.8|9283.8|1
1631668010000|2021-09-15 01:06:50|9299.3|9284.3|9298.8|9283.8|9299.3|9284.3|9298.8|9283.8|3
1631668070000|2021-09-15 01:07:50|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1631668080000|2021-09-15 01:08:00|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|0
1631668090000|2021-09-15 01:08:10|9300.6|9285.6|9300.8|9285.8|9300.8|9285.8|9300.6|9285.6|0
1631668100000|2021-09-15 01:08:20|9301.1|9286.1|9301.3|9286.3|9301.3|9286.3|9301.1|9286.1|0
1631668110000|2021-09-15 01:08:30|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|1
1631668120000|2021-09-15 01:08:40|9299.3|9284.3|9297.3|9282.3|9299.3|9284.3|9296.8|9281.8|11
1631668150000|2021-09-15 01:09:10|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|0
1631668160000|2021-09-15 01:09:20|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|1
1631668170000|2021-09-15 01:09:30|||||||||1
1631668180000|2021-09-15 01:09:40|9297.1|9282.1|9296.8|9281.8|9297.1|9282.1|9296.8|9281.8|3
1631668200000|2021-09-15 01:10:00|9301.8|9286.8|9300.3|9285.3|9301.8|9286.8|9300.3|9285.3|5
1631668210000|2021-09-15 01:10:10|9299.8|9284.8|9306.8|9291.8|9313.3|9293.3|9299.8|9284.8|9
1631668220000|2021-09-15 01:10:20|9306.6|9291.6|9307.3|9292.3|9307.3|9292.3|9306.3|9291.3|1
1631668230000|2021-09-15 01:10:30|9306.6|9291.6|9309.3|9294.3|9309.8|9294.8|9306.6|9291.6|2
1631668240000|2021-09-15 01:10:40|9308.8|9293.8|9307.3|9292.3|9308.8|9293.8|9307.1|9292.1|0
1631668250000|2021-09-15 01:10:50|9308.2|9293.2|9308.8|9293.8|9308.8|9293.8|9308.2|9293.2|0
1631668270000|2021-09-15 01:11:10|9308.2|9293.2|9301.8|9286.8|9308.2|9293.2|9301.8|9286.8|2
1631668280000|2021-09-15 01:11:20|9302.3|9287.3|9301.8|9286.8|9302.3|9287.3|9301.8|9286.8|0
1631668290000|2021-09-15 01:11:30|9302.1|9287.1|9302.8|9287.8|9302.8|9287.8|9302.1|9287.1|2
1631668310000|2021-09-15 01:11:50|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1631668350000|2021-09-15 01:12:30|9303.8|9288.8|9305.6|9290.6|9305.6|9290.6|9303.8|9288.8|1
1631668360000|2021-09-15 01:12:40|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|0
1631668370000|2021-09-15 01:12:50|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1631668380000|2021-09-15 01:13:00|9305.3|9290.3|9305.8|9290.8|9305.8|9290.8|9305.3|9290.3|1
1631668390000|2021-09-15 01:13:10|9304.6|9289.6|9305.3|9290.3|9305.3|9290.3|9304.3|9289.3|1
1631668410000|2021-09-15 01:13:30|9306.3|9291.3|9307.6|9292.6|9307.6|9292.6|9306.3|9291.3|1
1631668420000|2021-09-15 01:13:40|9308.7|9293.7|9309.3|9294.3|9309.3|9294.3|9308.7|9293.7|0
1631668430000|2021-09-15 01:13:50|9312.8|9297.8|9311.8|9296.8|9312.8|9297.8|9311.8|9296.8|2
1631668440000|2021-09-15 01:14:00|9312.8|9297.8|9310.3|9295.3|9312.8|9297.8|9310.3|9295.3|1
1631668450000|2021-09-15 01:14:10|||||||||2
1631668470000|2021-09-15 01:14:30|||||||||1
1631668500000|2021-09-15 01:15:00|9311.8|9296.8|9313.8|9298.8|9314.8|9299.8|9311.8|9296.8|2
1631668510000|2021-09-15 01:15:10|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|0
1631668530000|2021-09-15 01:15:30|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|1
1631668540000|2021-09-15 01:15:40|9314.3|9299.3|9314.3|9299.3|9314.8|9299.8|9314.3|9299.3|0
1631668550000|2021-09-15 01:15:50|9314.6|9299.6|9314.3|9299.3|9314.6|9299.6|9314.3|9299.3|0
1631668560000|2021-09-15 01:16:00|9314.6|9299.6|9314.3|9299.3|9314.6|9299.6|9314.3|9299.3|0
1631668570000|2021-09-15 01:16:10|9314.8|9299.8|9314.6|9299.6|9314.8|9299.8|9314.6|9299.6|0
1631668580000|2021-09-15 01:16:20|9317.8|9302.8|9318.3|9303.3|9318.3|9303.3|9317.8|9302.8|0
1631668590000|2021-09-15 01:16:30|9321.7|9306.7|9319.3|9304.3|9322.3|9307.3|9319.3|9304.3|9
1631668600000|2021-09-15 01:16:40|9319.1|9304.1|9318.8|9303.8|9319.1|9304.1|9318.8|9303.8|1
1631668650000|2021-09-15 01:17:30|||||||||1
1631668660000|2021-09-15 01:17:40|9307.8|9292.8|9309.1|9294.1|9309.1|9294.1|9307.8|9292.8|2
1631668680000|2021-09-15 01:18:00|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631668710000|2021-09-15 01:18:30|9309.8|9294.8|9309.6|9294.6|9309.8|9294.8|9309.6|9294.6|1
1631668720000|2021-09-15 01:18:40|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631668740000|2021-09-15 01:19:00|9310.7|9295.7|9311.8|9296.8|9311.8|9296.8|9310.7|9295.7|0
1631668770000|2021-09-15 01:19:30|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|1
1631668800000|2021-09-15 01:20:00|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|0
1631668820000|2021-09-15 01:20:20|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1631668830000|2021-09-15 01:20:30|9312.1|9297.1|9311.8|9296.8|9312.1|9297.1|9311.8|9296.8|2
1631668890000|2021-09-15 01:21:30|||||||||1
1631668910000|2021-09-15 01:21:50|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1631668920000|2021-09-15 01:22:00|9318.2|9303.2|9316.8|9301.8|9318.2|9303.2|9315.8|9300.8|4
1631668930000|2021-09-15 01:22:10|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1631668950000|2021-09-15 01:22:30|9314.9|9299.9|9313.3|9298.3|9314.9|9299.9|9313.3|9298.3|2
1631668990000|2021-09-15 01:23:10|9313.6|9298.6|9314.3|9299.3|9314.3|9299.3|9313.6|9298.6|0
1631669010000|2021-09-15 01:23:30|||||||||1
1631669070000|2021-09-15 01:24:30|9315.2|9300.2|9318.3|9303.3|9319|9304|9315.2|9300.2|1
1631669090000|2021-09-15 01:24:50|9317.8|9302.8|9317.8|9302.8|9318.1|9303.1|9317.8|9302.8|0
1631669100000|2021-09-15 01:25:00|9318.3|9303.3|9317.8|9302.8|9318.3|9303.3|9317.8|9302.8|0
1631669110000|2021-09-15 01:25:10|9318.3|9303.3|9317.8|9302.8|9318.3|9303.3|9317.8|9302.8|0
1631669120000|2021-09-15 01:25:20|9318.3|9303.3|9318.1|9303.1|9318.3|9303.3|9318.1|9303.1|0
1631669130000|2021-09-15 01:25:30|9317.8|9302.8|9318.3|9303.3|9318.3|9303.3|9317.8|9302.8|1
1631669140000|2021-09-15 01:25:40|9318.1|9303.1|9320.3|9305.3|9321.3|9306.3|9317.8|9302.8|1
1631669150000|2021-09-15 01:25:50|9321.8|9306.8|9321.5|9306.5|9322.3|9307.3|9321.5|9306.5|1
1631669160000|2021-09-15 01:26:00|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1631669190000|2021-09-15 01:26:30|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|9323.3|9308.3|1
1631669200000|2021-09-15 01:26:40|9322.8|9307.8|9321.6|9306.6|9322.8|9307.8|9321.6|9306.6|0
1631669210000|2021-09-15 01:26:50|9321.3|9306.3|9314.8|9299.8|9321.3|9306.3|9313.9|9298.9|2
1631669230000|2021-09-15 01:27:10|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1631669250000|2021-09-15 01:27:30|||||||||1
1631669310000|2021-09-15 01:28:30|9317.3|9302.3|9314.6|9299.6|9320.3|9305.3|9314.6|9299.6|2
1631669320000|2021-09-15 01:28:40|9314.3|9299.3|9315.8|9300.8|9315.8|9300.8|9314.3|9299.3|0
1631669330000|2021-09-15 01:28:50|9316.8|9301.8|9317.6|9302.6|9317.6|9302.6|9316.8|9301.8|0
1631669340000|2021-09-15 01:29:00|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|0
1631669350000|2021-09-15 01:29:10|9316.8|9301.8|9316.3|9301.3|9317.3|9302.3|9316.3|9301.3|0
1631669360000|2021-09-15 01:29:20|9315.9|9300.9|9318.3|9293.3|9319|9300.9|9313.1|9293.3|5
1631669370000|2021-09-15 01:29:30|9318.6|9293.6|9319.8|9294.8|9319.8|9301.3|9311.8|9293.6|5
1631669380000|2021-09-15 01:29:40|9319.3|9294.3|9312.6|9297.6|9319.3|9297.8|9311.8|9294.1|1
1631669390000|2021-09-15 01:29:50|9315|9300|9311.6|9296.6|9316.8|9301.8|9311.3|9296.3|1
1631669400000|2021-09-15 01:30:00|9311.8|9296.8|9313.3|9298.3|9313.3|9298.3|9311.8|9296.8|0
1631669430000|2021-09-15 01:30:30|9315.1|9300.1|9315.1|9300.1|9315.8|9300.8|9314.6|9299.6|1
1631669440000|2021-09-15 01:30:40|9314.8|9299.8|9314.3|9289.3|9314.8|9299.8|9313.8|9289.3|3
1631669450000|2021-09-15 01:30:50|9314.6|9289.6|9308.3|9293.3|9314.6|9293.6|9308.3|9289.6|0
1631669460000|2021-09-15 01:31:00|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1631669470000|2021-09-15 01:31:10|9307.8|9292.8|9314.1|9289.1|9316.3|9295.8|9307.8|9289.1|4
1631669480000|2021-09-15 01:31:20|9309.9|9294.9|9307.8|9292.8|9311.8|9295.1|9307.8|9286.8|2
1631669490000|2021-09-15 01:31:30|9309.2|9294.2|9319.1|9294.1|9319.1|9294.2|9309.2|9290.8|1
1631669500000|2021-09-15 01:31:40|9313|9298|9310.6|9295.6|9313|9298|9310.6|9295.6|0
1631669520000|2021-09-15 01:32:00|9310.3|9295.3|9313.8|9298.8|9313.8|9298.8|9310.3|9295.3|0
1631669530000|2021-09-15 01:32:10|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|1
1631669550000|2021-09-15 01:32:30|||||||||1
1631669560000|2021-09-15 01:32:40|9314.8|9299.8|9316.8|9301.8|9316.8|9301.8|9314.8|9299.8|0
1631669610000|2021-09-15 01:33:30|9317.1|9302.1|9317.3|9302.3|9317.3|9302.3|9317.1|9302.1|1
1631669640000|2021-09-15 01:34:00|9318.4|9303.4|9320.3|9305.3|9320.3|9305.3|9318.4|9303.4|0
1631669720000|2021-09-15 01:35:20|9320.6|9305.6|9318.3|9303.3|9322.3|9307.3|9318.3|9303.3|2
1631669730000|2021-09-15 01:35:30|9314.8|9299.8|9313.3|9298.3|9314.8|9299.8|9312.8|9297.8|1
1631669770000|2021-09-15 01:36:10|9316.8|9301.8|9317.3|9302.3|9317.3|9302.3|9316.8|9301.8|0
1631669800000|2021-09-15 01:36:40|9317.1|9302.1|9316.8|9301.8|9317.1|9302.1|9316.8|9301.8|0
1631669950000|2021-09-15 01:39:10|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1631670000000|2021-09-15 01:40:00|9316.1|9301.1|9315.8|9300.8|9316.1|9301.1|9315.8|9300.8|0
1631670050000|2021-09-15 01:40:50|||||||||1
1631670120000|2021-09-15 01:42:00|9311.1|9296.1|9308.1|9293.1|9311.1|9296.1|9307.8|9292.8|3
1631670130000|2021-09-15 01:42:10|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1631670140000|2021-09-15 01:42:20|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1631670150000|2021-09-15 01:42:30|9308.3|9293.3|9307.8|9292.8|9308.3|9293.3|9307.8|9292.8|0
1631670220000|2021-09-15 01:43:40|9308.3|9293.3|9308.1|9293.1|9308.3|9293.3|9307.8|9292.8|0
1631670230000|2021-09-15 01:43:50|9307.8|9292.8|9307.6|9292.6|9307.8|9292.8|9307.6|9292.6|0
1631670240000|2021-09-15 01:44:00|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|0
1631670300000|2021-09-15 01:45:00|9308.8|9293.8|9310.8|9295.8|9310.8|9295.8|9308.8|9293.8|0
1631670330000|2021-09-15 01:45:30|9317.3|9302.3|9312.3|9297.3|9317.3|9302.3|9312.3|9297.3|2
1631670370000|2021-09-15 01:46:10|9312.8|9297.8|9313.1|9298.1|9313.1|9298.1|9312.8|9297.8|0
1631670390000|2021-09-15 01:46:30|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|0
1631670410000|2021-09-15 01:46:50|9311.8|9296.8|9311.3|9296.3|9311.8|9296.8|9311.3|9296.3|1
1631670420000|2021-09-15 01:47:00|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|0
1631670430000|2021-09-15 01:47:10|9313.8|9298.8|9313.3|9298.3|9313.8|9298.8|9313.1|9298.1|1
1631670450000|2021-09-15 01:47:30|9315.5|9300.5|9317.3|9302.3|9317.3|9302.3|9315.5|9300.5|0
1631670520000|2021-09-15 01:48:40|9316.8|9301.8|9317.1|9302.1|9317.8|9302.8|9316.8|9301.8|0
1631670530000|2021-09-15 01:48:50|9317.8|9302.8|9317.1|9302.1|9317.8|9302.8|9317.1|9302.1|0
1631670540000|2021-09-15 01:49:00|9317.3|9302.3|9316.1|9301.1|9318.8|9303.8|9315.8|9300.8|4
1631670550000|2021-09-15 01:49:10|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1631670600000|2021-09-15 01:50:00|9315.6|9300.6|9315.3|9300.3|9315.6|9300.6|9315.3|9300.3|0
1631670610000|2021-09-15 01:50:10|9317.3|9302.3|9317.1|9302.1|9317.3|9302.3|9317.1|9302.1|1
1631670630000|2021-09-15 01:50:30|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1631670680000|2021-09-15 01:51:20|9316.3|9301.3|9313.3|9298.3|9316.3|9301.3|9313.3|9298.3|2
1631670770000|2021-09-15 01:52:50|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1631670830000|2021-09-15 01:53:50|9315.6|9300.6|9315.3|9300.3|9315.6|9300.6|9315.3|9300.3|0
1631670930000|2021-09-15 01:55:30|9315.6|9300.6|9315.8|9300.8|9315.8|9300.8|9315.6|9300.6|0
1631671010000|2021-09-15 01:56:50|9317.7|9302.7|9315.3|9300.3|9317.7|9302.7|9315.3|9300.3|2
1631671020000|2021-09-15 01:57:00|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1631671090000|2021-09-15 01:58:10|9317.8|9302.8|9317|9302|9317.8|9302.8|9317|9302|1
1631671110000|2021-09-15 01:58:30|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1631671120000|2021-09-15 01:58:40|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|0
1631671140000|2021-09-15 01:59:00|9316.3|9301.3|9313.9|9298.9|9316.3|9301.3|9313.3|9298.3|4
1631671150000|2021-09-15 01:59:10|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|0
1631671200000|2021-09-15 02:00:00|9315.4|9300.4|9313|9298|9316.3|9301.3|9313|9298|1
1631671210000|2021-09-15 02:00:10|9312.3|9297.3|9311.3|9296.3|9312.3|9297.3|9311.3|9296.3|0
1631671250000|2021-09-15 02:00:50|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1631671340000|2021-09-15 02:02:20|9312.6|9297.6|9312.3|9297.3|9312.6|9297.6|9312.3|9297.3|0
1631671410000|2021-09-15 02:03:30|9312.9|9297.9|9313.3|9298.3|9313.3|9298.3|9312.9|9297.9|0
1631671570000|2021-09-15 02:06:10|9316.6|9301.6|9314.8|9299.8|9316.6|9301.6|9314.8|9299.8|1
1631671580000|2021-09-15 02:06:20|9315.9|9300.9|9316.4|9301.4|9316.4|9301.4|9315.9|9300.9|1
1631671590000|2021-09-15 02:06:30|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1631671620000|2021-09-15 02:07:00|9316.6|9301.6|9316.3|9301.3|9316.6|9301.6|9316.3|9301.3|0
1631671630000|2021-09-15 02:07:10|9316.6|9301.6|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|0
1631671640000|2021-09-15 02:07:20|9316.8|9301.8|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|0
1631671650000|2021-09-15 02:07:30|9316.6|9301.6|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|0
1631671660000|2021-09-15 02:07:40|9316.6|9301.6|9316.3|9301.3|9316.8|9301.8|9316.3|9301.3|0
1631671670000|2021-09-15 02:07:50|9316.6|9301.6|9315.8|9300.8|9316.8|9301.8|9315.8|9300.8|0
1631671680000|2021-09-15 02:08:00|9316.1|9301.1|9315.8|9300.8|9316.1|9301.1|9315.8|9300.8|0
1631671690000|2021-09-15 02:08:10|9316.1|9301.1|9315.8|9300.8|9316.3|9301.3|9315.8|9300.8|0
1631671700000|2021-09-15 02:08:20|9316.1|9301.1|9315.8|9300.8|9316.1|9301.1|9315.8|9300.8|0
1631671710000|2021-09-15 02:08:30|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|0
1631671720000|2021-09-15 02:08:40|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671730000|2021-09-15 02:08:50|9316.9|9301.9|9316.1|9301.1|9317.8|9302.8|9315.8|9300.8|1
1631671740000|2021-09-15 02:09:00|9316.3|9301.3|9316.1|9301.1|9316.3|9301.3|9315.8|9300.8|0
1631671750000|2021-09-15 02:09:10|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671760000|2021-09-15 02:09:20|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671770000|2021-09-15 02:09:30|9316.3|9301.3|9316.1|9301.1|9316.3|9301.3|9315.8|9300.8|0
1631671780000|2021-09-15 02:09:40|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671790000|2021-09-15 02:09:50|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671800000|2021-09-15 02:10:00|9316.3|9301.3|9316.1|9301.1|9316.3|9301.3|9315.8|9300.8|0
1631671810000|2021-09-15 02:10:10|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671820000|2021-09-15 02:10:20|9315.8|9300.8|9316.1|9301.1|9316.1|9301.1|9315.8|9300.8|0
1631671830000|2021-09-15 02:10:30|9316.3|9301.3|9315.8|9300.8|9316.3|9301.3|9315.8|9300.8|0
1631671890000|2021-09-15 02:11:30|9316.8|9301.8|9315.8|9300.8|9316.8|9301.8|9315.8|9300.8|1
1631672040000|2021-09-15 02:14:00|9316.8|9301.8|9315.8|9300.8|9316.8|9301.8|9315.8|9300.8|1
1631672090000|2021-09-15 02:14:50|9315.3|9300.3|9316.4|9301.4|9317.8|9302.8|9315.3|9300.3|7
1631672100000|2021-09-15 02:15:00|9317.3|9302.3|9317.1|9302.1|9319.8|9304.8|9316.8|9301.8|1
1631672110000|2021-09-15 02:15:10|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|0
1631672200000|2021-09-15 02:16:40|9318.1|9303.1|9319.6|9304.6|9319.6|9304.6|9318.1|9303.1|0
1631672220000|2021-09-15 02:17:00|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1631672340000|2021-09-15 02:19:00|9321|9306|9321.8|9306.8|9326.6|9311.6|9320.8|9305.8|6
1631672360000|2021-09-15 02:19:20|9325.1|9310.1|9328.3|9313.3|9328.3|9313.3|9325.1|9310.1|0
1631672440000|2021-09-15 02:20:40|9329.3|9314.3|9329.6|9314.6|9329.6|9314.6|9329.3|9314.3|1
1631672450000|2021-09-15 02:20:50|9329.8|9314.8|9326.3|9311.3|9329.8|9314.8|9326.3|9311.3|1
1631672470000|2021-09-15 02:21:10|9326|9311|9325.3|9310.3|9326|9311|9325.3|9310.3|0
1631672480000|2021-09-15 02:21:20|9324.8|9309.8|9325.3|9310.3|9325.3|9310.3|9324.8|9309.8|0
1631672490000|2021-09-15 02:21:30|9325|9310|9324.8|9309.8|9325|9310|9324.8|9309.8|0
1631672520000|2021-09-15 02:22:00|9319.3|9304.3|9319|9304|9319.3|9304.3|9319|9304|1
1631672530000|2021-09-15 02:22:10|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1631672680000|2021-09-15 02:24:40|9321.8|9306.8|9328.3|9313.3|9328.8|9313.8|9321.8|9306.8|1
1631672720000|2021-09-15 02:25:20|9328|9313|9328|9313|9328|9313|9328|9313|0
1631672730000|2021-09-15 02:25:30|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1631672840000|2021-09-15 02:27:20|9324.8|9309.8|9319.3|9304.3|9325.3|9309.8|9319.3|9299.8|1
1631672850000|2021-09-15 02:27:30|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1631673250000|2021-09-15 02:34:10|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|2
1631673310000|2021-09-15 02:35:10|9320.8|9305.8|9319|9304|9325.1|9305.8|9318.3|9300.1|1
1631673320000|2021-09-15 02:35:20|9320.3|9305.3|9320|9305|9320.3|9305.3|9320|9305|0
1631673330000|2021-09-15 02:35:30|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|0
1631673380000|2021-09-15 02:36:20|9325.4|9300.4|9325.4|9300.4|9325.4|9300.4|9325.4|9300.4|0
1631673390000|2021-09-15 02:36:30|9325.8|9300.8|9325.8|9300.8|9325.8|9300.8|9325.8|9300.8|0
1631673410000|2021-09-15 02:36:50|9323.3|9308.3|9323.8|9308.8|9323.8|9308.8|9323.3|9308.3|2
1631673750000|2021-09-15 02:42:30|9323.3|9308.3|9320.5|9305.5|9323.3|9308.3|9320.5|9305.5|0
1631673760000|2021-09-15 02:42:40|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1631673800000|2021-09-15 02:43:20|9320.8|9305.8|9322.1|9307.1|9322.1|9307.1|9320.8|9305.8|0
1631673810000|2021-09-15 02:43:30|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1631673820000|2021-09-15 02:43:40|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1631673870000|2021-09-15 02:44:30|||||||||1
1631673940000|2021-09-15 02:45:40|9324.8|9309.8|9325.3|9310.3|9325.3|9310.3|9324.8|9309.8|2
1631674420000|2021-09-15 02:53:40|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|1
1631674540000|2021-09-15 02:55:40|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|2
1631674590000|2021-09-15 02:56:30|||||||||1
1631674760000|2021-09-15 02:59:20|||||||||1
1631675040000|2021-09-15 03:04:00|||||||||1
1631675090000|2021-09-15 03:04:50|||||||||5
1631675340000|2021-09-15 03:09:00|||||||||1
1631675490000|2021-09-15 03:11:30|||||||||1
1631675640000|2021-09-15 03:14:00|||||||||1
1631675850000|2021-09-15 03:17:30|9318.8|9303.8|9321.3|9306.3|9321.3|9306.3|9318.8|9303.8|1
1631675860000|2021-09-15 03:17:40|9321|9306|9316|9301|9321|9306|9316|9301|4
1631675870000|2021-09-15 03:17:50|9315.5|9300.5|9312.5|9287.5|9315.5|9300.5|9311.4|9287.5|5
1631675880000|2021-09-15 03:18:00|||||||||1
1631675890000|2021-09-15 03:18:10|9321.3|9283.8|9319.7|9282.2|9321.3|9283.8|9319.7|9282.2|1
1631675900000|2021-09-15 03:18:20|9319.3|9281.8|9312.5|9287.5|9319.3|9287.5|9312.5|9281.8|3
1631675990000|2021-09-15 03:19:50|9310|9285|9308.3|9283.3|9315.7|9285|9308.3|9278.2|16
1631676000000|2021-09-15 03:20:00|9308.5|9283.5|9308.5|9283.5|9308.5|9283.5|9308.5|9283.5|0
1631676010000|2021-09-15 03:20:10|9308.8|9283.8|9317.3|9279.8|9317.3|9283.8|9308.8|9279.8|2
1631676020000|2021-09-15 03:20:20|9316.8|9279.3|9316.8|9279.3|9316.8|9279.3|9316.8|9279.3|0
1631676090000|2021-09-15 03:21:30|9316.5|9279|9316.3|9278.8|9316.5|9279|9316.3|9278.8|0
1631676110000|2021-09-15 03:21:50|9307.7|9292.7|9314.8|9277.3|9317.7|9292.7|9307.7|9277.3|17
1631676200000|2021-09-15 03:23:20|9315.3|9277.8|9315.3|9277.8|9315.3|9277.8|9315.3|9277.8|0
1631676220000|2021-09-15 03:23:40|9309.3|9284.3|9309.5|9284.5|9309.5|9284.5|9309.3|9284.3|0
1631676230000|2021-09-15 03:23:50|9314.3|9276.8|9307.5|9282.5|9314.3|9282.5|9307.5|9276.8|17
1631676350000|2021-09-15 03:25:50|9312.5|9275|9302.5|9277.5|9312.5|9277.5|9302.5|9271.8|16
1631676360000|2021-09-15 03:26:00|9302|9277|9302|9277|9302|9277|9302|9277|0
1631676410000|2021-09-15 03:26:50|9299.5|9284.5|9299|9284|9299.5|9284.5|9299|9284|1
1631676420000|2021-09-15 03:27:00|9302.7|9277.7|9302.5|9277.5|9302.7|9277.7|9302.5|9277.5|0
1631676430000|2021-09-15 03:27:10|9302.3|9277.3|9302|9277|9302.3|9277.3|9302|9277|0
1631676460000|2021-09-15 03:27:40|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|0
1631676470000|2021-09-15 03:27:50|9295.8|9280.8|9293.8|9268.8|9299.5|9280.8|9293.8|9268.8|19
1631676480000|2021-09-15 03:28:00|9293.5|9268.5|9293.5|9268.5|9293.5|9268.5|9293.5|9268.5|0
1631676590000|2021-09-15 03:29:50|9293|9268|9293|9268|9293|9268|9293|9268|18
1631676630000|2021-09-15 03:30:30|9292.8|9267.8|9292.8|9267.8|9292.8|9267.8|9292.8|9267.8|0
1631676640000|2021-09-15 03:30:40|||||||||1
1631676670000|2021-09-15 03:31:10|9293.3|9268.3|9293.3|9268.3|9293.3|9268.3|9293.3|9268.3|0
1631676710000|2021-09-15 03:31:50|||||||||18
1631676830000|2021-09-15 03:33:50|9292.5|9267.5|9292.5|9267.5|9292.5|9267.5|9292.5|9267.5|4
1631676840000|2021-09-15 03:34:00|9292.3|9267.3|9292.3|9267.3|9292.3|9267.3|9292.3|9267.3|0
1631676940000|2021-09-15 03:35:40|9292|9267|9292|9267|9292|9267|9292|9267|0
1631676950000|2021-09-15 03:35:50|9291.8|9266.8|9282.3|9267.3|9291.8|9267.3|9282.3|9262.8|18
1631676960000|2021-09-15 03:36:00|9282|9267|9281.8|9266.8|9282|9267|9281.8|9266.8|0
1631677030000|2021-09-15 03:37:10|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|0
1631677040000|2021-09-15 03:37:20|9281.6|9266.6|9280.8|9265.8|9281.6|9266.6|9280.8|9265.8|0
1631677050000|2021-09-15 03:37:30|9280.3|9265.3|9277.4|9262.4|9283.9|9265.3|9277.4|9258.9|7
1631677060000|2021-09-15 03:37:40|9277.2|9262.2|9276.9|9261.9|9277.2|9262.2|9276.9|9261.9|0
1631677070000|2021-09-15 03:37:50|9277.2|9262.2|9276.9|9261.9|9277.2|9262.2|9276.9|9261.9|0
1631677100000|2021-09-15 03:38:20|||||||||1
1631677140000|2021-09-15 03:39:00|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631677150000|2021-09-15 03:39:10|9279|9264|9279|9264|9279|9264|9279|9264|0
1631677180000|2021-09-15 03:39:40|9278.6|9263.6|9276.7|9261.7|9278.6|9263.6|9276.7|9261.7|8
1631677190000|2021-09-15 03:39:50|9276.2|9261.2|9275.9|9260.9|9276.2|9261.2|9275.9|9260.9|0
1631677300000|2021-09-15 03:41:40|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|9275.4|9260.4|0
1631677310000|2021-09-15 03:41:50|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9
1631677320000|2021-09-15 03:42:00|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|0
1631677370000|2021-09-15 03:42:50|||||||||1
1631677390000|2021-09-15 03:43:10|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|0
1631677430000|2021-09-15 03:43:50|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|0
1631677450000|2021-09-15 03:44:10|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9274.9|9259.9|9
1631677470000|2021-09-15 03:44:30|9274.7|9259.7|9274.2|9259.2|9274.7|9259.7|9274.2|9259.2|0
1631677500000|2021-09-15 03:45:00|9274|9259|9274|9259|9274|9259|9274|9259|0
1631677530000|2021-09-15 03:45:30|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|0
1631677550000|2021-09-15 03:45:50|9274|9259|9273.7|9258.7|9274|9259|9273.7|9258.7|0
1631677580000|2021-09-15 03:46:20|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9272.9|9257.9|8
1631677590000|2021-09-15 03:46:30|9272.9|9257.9|9272.7|9257.7|9272.9|9257.9|9272.7|9257.7|0
1631677620000|2021-09-15 03:47:00|9271.9|9256.9|9271.2|9256.2|9271.9|9256.9|9271.2|9256.2|0
1631677710000|2021-09-15 03:48:30|||||||||9
1631677740000|2021-09-15 03:49:00|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|9271.5|9256.5|2
1631677750000|2021-09-15 03:49:10|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|0
1631677780000|2021-09-15 03:49:40|9272|9257|9272|9257|9272|9257|9272|9257|0
1631677840000|2021-09-15 03:50:40|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|5
1631677910000|2021-09-15 03:51:50|9273.7|9258.7|9279|9264|9279|9264|9273.7|9258.7|3
1631677920000|2021-09-15 03:52:00|9279.2|9264.2|9274.7|9259.7|9279.2|9264.2|9274.7|9259.7|1
1631677930000|2021-09-15 03:52:10|9275.7|9260.7|9274.7|9259.7|9275.7|9260.7|9274.7|9259.7|0
1631677940000|2021-09-15 03:52:20|9274.4|9259.4|9273.9|9258.9|9274.4|9259.4|9273.9|9258.9|0
1631677950000|2021-09-15 03:52:30|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631677960000|2021-09-15 03:52:40|9273.2|9258.2|9272.7|9257.7|9273.2|9258.2|9272.7|9257.7|0
1631677970000|2021-09-15 03:52:50|9272.4|9257.4|9272.2|9257.2|9272.4|9257.4|9272.2|9257.2|8
1631677990000|2021-09-15 03:53:10|9271.9|9256.9|9271.7|9256.7|9271.9|9256.9|9271.7|9256.7|0
1631678090000|2021-09-15 03:54:50|9271.4|9256.4|9271.2|9256.2|9271.4|9256.4|9271.2|9256.2|0
1631678100000|2021-09-15 03:55:00|||||||||9
1631678220000|2021-09-15 03:57:00|9271.7|9256.7|9273.4|9258.4|9273.4|9258.4|9271.7|9256.7|1
1631678230000|2021-09-15 03:57:10|9273.7|9258.7|9273.7|9258.7|9276.9|9261.9|9273.7|9258.7|5
1631678240000|2021-09-15 03:57:20|9274.2|9259.2|9274.7|9259.7|9274.9|9259.9|9274.2|9259.2|0
1631678250000|2021-09-15 03:57:30|9274.2|9259.2|9275.4|9260.4|9278.4|9263.4|9274|9259|0
1631678260000|2021-09-15 03:57:40|9276.4|9261.4|9276.9|9261.9|9276.9|9261.9|9276.4|9261.4|0
1631678360000|2021-09-15 03:59:20|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631678370000|2021-09-15 03:59:30|9274.5|9259.5|9273.7|9258.7|9274.5|9259.5|9273.4|9258.4|9
1631678380000|2021-09-15 03:59:40|9273.9|9258.9|9273.7|9258.7|9273.9|9258.9|9273.4|9258.4|0
1631678390000|2021-09-15 03:59:50|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|0
1631678400000|2021-09-15 04:00:00|9273.9|9258.9|9273.7|9258.7|9273.9|9258.9|9273.4|9258.4|0
1631678410000|2021-09-15 04:00:10|9273.9|9258.9|9273.4|9258.4|9273.9|9258.9|9273.4|9258.4|0
1631678420000|2021-09-15 04:00:20|9272.4|9257.4|9273.7|9258.7|9273.7|9258.7|9272.4|9257.4|0
1631678430000|2021-09-15 04:00:30|9273.9|9258.9|9272.4|9257.4|9273.9|9258.9|9272.4|9257.4|1
1631678440000|2021-09-15 04:00:40|9273.2|9258.2|9273.9|9258.9|9273.9|9258.9|9273.2|9258.2|0
1631678450000|2021-09-15 04:00:50|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|0
1631678460000|2021-09-15 04:01:00|9273.9|9258.9|9272.9|9257.9|9273.9|9258.9|9272.9|9257.9|0
1631678470000|2021-09-15 04:01:10|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631678480000|2021-09-15 04:01:20|9273|9258|9273|9258|9273|9258|9273|9258|0
1631678500000|2021-09-15 04:01:40|9272.4|9257.4|9273.4|9258.4|9273.9|9258.9|9272.4|9257.4|8
1631678510000|2021-09-15 04:01:50|9272.9|9257.9|9272.4|9257.4|9272.9|9257.9|9272.4|9257.4|0
1631678520000|2021-09-15 04:02:00|9273.2|9258.2|9273.9|9258.9|9273.9|9258.9|9273.2|9258.2|0
1631678530000|2021-09-15 04:02:10|9273.4|9258.4|9273.7|9258.7|9273.7|9258.7|9273.4|9258.4|0
1631678540000|2021-09-15 04:02:20|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|9273.4|9258.4|0
1631678550000|2021-09-15 04:02:30|9273.2|9258.2|9272.7|9257.7|9273.2|9258.2|9272.7|9257.7|0
1631678560000|2021-09-15 04:02:40|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|0
1631678570000|2021-09-15 04:02:50|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631678630000|2021-09-15 04:03:50|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|9272.4|9257.4|8
1631678640000|2021-09-15 04:04:00|9272.7|9257.7|9272.2|9257.2|9272.7|9257.7|9272.2|9257.2|0
1631678680000|2021-09-15 04:04:40|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|9272.5|9257.5|0
1631678740000|2021-09-15 04:05:40|9273.6|9258.6|9274.2|9259.2|9274.2|9259.2|9273.6|9258.6|0
1631678750000|2021-09-15 04:05:50|9273.3|9258.3|9271.7|9256.7|9273.3|9258.3|9271.7|9256.7|1
1631678760000|2021-09-15 04:06:00|9271.4|9256.4|9271.7|9256.7|9271.7|9256.7|9271.2|9256.2|8
1631678880000|2021-09-15 04:08:00|9271.2|9256.2|9270.7|9255.7|9271.2|9256.2|9270.7|9255.7|0
1631678890000|2021-09-15 04:08:10|||||||||9
1631678920000|2021-09-15 04:08:40|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|1
1631678980000|2021-09-15 04:09:40|9272.5|9257.5|9273.5|9258.5|9273.5|9258.5|9272.5|9257.5|0
1631679010000|2021-09-15 04:10:10|9273.2|9258.2|9272.4|9257.4|9273.2|9258.2|9272.4|9257.4|0
1631679020000|2021-09-15 04:10:20|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|8
1631679130000|2021-09-15 04:12:10|||||||||1
1631679140000|2021-09-15 04:12:20|9271.7|9256.7|9271.7|9256.7|9272.2|9257.2|9271.7|9256.7|0
1631679150000|2021-09-15 04:12:30|9271.4|9256.4|9271.2|9256.2|9271.7|9256.7|9271.2|9256.2|9
1631679240000|2021-09-15 04:14:00|9271.9|9256.9|9272.7|9257.7|9273.9|9258.9|9271.9|9256.9|2
1631679260000|2021-09-15 04:14:20|9273.8|9258.8|9274.5|9259.5|9274.5|9259.5|9273.8|9258.8|0
1631679270000|2021-09-15 04:14:30|9274.2|9259.2|9273.7|9258.7|9274.2|9259.2|9273.7|9258.7|0
1631679280000|2021-09-15 04:14:40|9274|9259|9273.2|9258.2|9274|9259|9273.2|9258.2|9
1631679290000|2021-09-15 04:14:50|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631679330000|2021-09-15 04:15:30|9273|9258|9273.5|9258.5|9273.5|9258.5|9273|9258|0
1631679400000|2021-09-15 04:16:40|9273|9258|9273|9258|9273|9258|9273|9258|0
1631679420000|2021-09-15 04:17:00|9273.5|9258.5|9273|9258|9273.5|9258.5|9272.7|9257.7|8
1631679430000|2021-09-15 04:17:10|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1631679440000|2021-09-15 04:17:20|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631679460000|2021-09-15 04:17:40|9273|9258|9273|9258|9273|9258|9273|9258|0
1631679550000|2021-09-15 04:19:10|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9272.7|9257.7|7
1631679580000|2021-09-15 04:19:40|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|9273.7|9258.7|0
1631679590000|2021-09-15 04:19:50|9274|9259|9273.5|9258.5|9274|9259|9273.5|9258.5|0
1631679600000|2021-09-15 04:20:00|9273.7|9258.7|9274.2|9259.2|9274.2|9259.2|9273.7|9258.7|0
1631679610000|2021-09-15 04:20:10|9273.9|9258.9|9273.7|9258.7|9273.9|9258.9|9273.7|9258.7|0
1631679660000|2021-09-15 04:21:00|9274.2|9259.2|9272.9|9257.9|9274.2|9259.2|9272.9|9257.9|0
1631679670000|2021-09-15 04:21:10|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631679680000|2021-09-15 04:21:20|9273.5|9258.5|9273.7|9258.7|9273.7|9258.7|9273.2|9258.2|9
1631679690000|2021-09-15 04:21:30|9274.2|9259.2|9273.9|9258.9|9274.2|9259.2|9273.9|9258.9|0
1631679700000|2021-09-15 04:21:40|9273.7|9258.7|9273.2|9258.2|9273.7|9258.7|9273.2|9258.2|0
1631679730000|2021-09-15 04:22:10|9272.9|9257.9|9272.7|9257.7|9272.9|9257.9|9272.7|9257.7|0
1631679790000|2021-09-15 04:23:10|9273|9258|9273|9258|9273|9258|9273|9258|0
1631679810000|2021-09-15 04:23:30|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|8
1631679830000|2021-09-15 04:23:50|9273|9258|9273|9258|9273|9258|9273|9258|0
1631679880000|2021-09-15 04:24:40|9273.2|9258.2|9273.7|9258.7|9273.7|9258.7|9273.2|9258.2|0
1631679940000|2021-09-15 04:25:40|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|7
1631679950000|2021-09-15 04:25:50|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|9272.7|9257.7|0
1631679960000|2021-09-15 04:26:00|9273.2|9258.2|9272.7|9257.7|9273.7|9258.7|9272.7|9257.7|0
1631680070000|2021-09-15 04:27:50|9272.2|9257.2|9272.7|9257.7|9272.7|9257.7|9272.2|9257.2|9
1631680100000|2021-09-15 04:28:20|9273.2|9258.2|9273.7|9258.7|9273.7|9258.7|9273.2|9258.2|0
1631680190000|2021-09-15 04:29:50|9273.2|9258.2|9272.2|9257.2|9273.2|9258.2|9272.2|9257.2|9
1631680230000|2021-09-15 04:30:30|||||||||1
1631680280000|2021-09-15 04:31:20|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|9274.4|9259.4|0
1631680290000|2021-09-15 04:31:30|9272.2|9257.2|9275.4|9260.4|9275.4|9260.4|9272.2|9257.2|0
1631680300000|2021-09-15 04:31:40|9273.9|9258.9|9279.2|9264.2|9279.2|9264.2|9273.7|9258.7|2
1631680310000|2021-09-15 04:31:50|9278.6|9263.6|9274|9259|9278.6|9263.6|9274|9259|0
1631680320000|2021-09-15 04:32:00|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|1
1631680330000|2021-09-15 04:32:10|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|0
1631680340000|2021-09-15 04:32:20|9275.5|9260.5|9276.5|9261.5|9276.5|9261.5|9275.5|9260.5|1
1631680350000|2021-09-15 04:32:30|9275.4|9260.4|9274.5|9259.5|9275.4|9260.4|9274.5|9259.5|0
1631680360000|2021-09-15 04:32:40|||||||||2
1631680400000|2021-09-15 04:33:20|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|9276.9|9261.9|0
1631680420000|2021-09-15 04:33:40|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|0
1631680430000|2021-09-15 04:33:50|9274|9259|9274|9259|9274|9259|9274|9259|0
1631680440000|2021-09-15 04:34:00|9273.7|9258.7|9273.5|9258.5|9273.7|9258.7|9273.5|9258.5|1
1631680520000|2021-09-15 04:35:20|9275.5|9260.5|9275.7|9260.7|9275.7|9260.7|9275.5|9260.5|2
1631680530000|2021-09-15 04:35:30|9276|9261|9276|9261|9276|9261|9276|9261|0
1631680540000|2021-09-15 04:35:40|9276.8|9261.8|9277.5|9262.5|9277.5|9262.5|9276.8|9261.8|0
1631680560000|2021-09-15 04:36:00|9277|9262|9277|9262|9277|9262|9277|9262|0
1631680820000|2021-09-15 04:40:20|9282|9267|9282|9267|9282|9267|9282|9267|2
1631680850000|2021-09-15 04:40:50|9283.5|9268.5|9285|9270|9285|9270|9283.5|9268.5|1
1631680860000|2021-09-15 04:41:00|9283.5|9268.5|9283.2|9268.2|9284.4|9269.4|9283.2|9268.2|2
1631680870000|2021-09-15 04:41:10|9280.7|9265.7|9280.7|9265.7|9281.4|9266.4|9280.7|9265.7|0
1631680900000|2021-09-15 04:41:40|9282.3|9267.3|9284.4|9269.4|9284.4|9269.4|9282.3|9267.3|0
1631680910000|2021-09-15 04:41:50|9284.6|9269.6|9285.1|9270.1|9285.1|9270.1|9284.6|9269.6|0
1631680920000|2021-09-15 04:42:00|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|0
1631680930000|2021-09-15 04:42:10|9285.7|9270.7|9285.2|9270.2|9285.7|9270.7|9285.2|9270.2|1
1631680950000|2021-09-15 04:42:30|9285.1|9270.1|9284.9|9269.9|9285.1|9270.1|9284.9|9269.9|0
1631680960000|2021-09-15 04:42:40|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|9285.1|9270.1|0
1631680970000|2021-09-15 04:42:50|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|3
1631680980000|2021-09-15 04:43:00|9284.9|9269.9|9284.9|9269.9|9284.9|9269.9|9284.9|9269.9|0
1631681000000|2021-09-15 04:43:20|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|9285.4|9270.4|1
1631681110000|2021-09-15 04:45:10|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|1
1631681540000|2021-09-15 04:52:20|9286.2|9271.2|9286.9|9271.9|9286.9|9271.9|9286.2|9271.2|1
1631681760000|2021-09-15 04:56:00|9288.2|9273.2|9289.2|9274.2|9289.2|9274.2|9288.2|9273.2|1
1631681770000|2021-09-15 04:56:10|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|0
1631681780000|2021-09-15 04:56:20|9289.9|9274.9|9290.2|9275.2|9290.2|9275.2|9289.9|9274.9|0
1631681800000|2021-09-15 04:56:40|9291|9276|9291.7|9276.7|9291.7|9276.7|9291|9276|0
1631681830000|2021-09-15 04:57:10|9291.2|9276.2|9291.4|9276.4|9291.4|9276.4|9291.2|9276.2|0
1631681850000|2021-09-15 04:57:30|9291.7|9276.7|9291.4|9276.4|9291.7|9276.7|9291.4|9276.4|0
1631681860000|2021-09-15 04:57:40|9291.2|9276.2|9291.2|9276.2|9291.2|9276.2|9291.2|9276.2|0
1631682120000|2021-09-15 05:02:00|9290.7|9275.7|9289.9|9274.9|9290.7|9275.7|9289.9|9274.9|1
1631682130000|2021-09-15 05:02:10|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631682230000|2021-09-15 05:03:50|9289.7|9274.7|9289.4|9274.4|9289.7|9274.7|9289.4|9274.4|0
1631682240000|2021-09-15 05:04:00|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|0
1631682260000|2021-09-15 05:04:20|9289.4|9274.4|9289.7|9274.7|9289.7|9274.7|9289.4|9274.4|0
1631682340000|2021-09-15 05:05:40|9289.4|9274.4|9289.2|9274.2|9289.4|9274.4|9289.2|9274.2|0
1631682380000|2021-09-15 05:06:20|9289.4|9274.4|9289.7|9274.7|9289.7|9274.7|9289.4|9274.4|0
1631682880000|2021-09-15 05:14:40|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631682990000|2021-09-15 05:16:30|9291|9276|9292.2|9277.2|9292.2|9277.2|9291|9276|0
1631683000000|2021-09-15 05:16:40|||||||||2
1631683020000|2021-09-15 05:17:00|9292.7|9277.7|9292.7|9277.7|9292.7|9277.7|9292.7|9277.7|1
1631683030000|2021-09-15 05:17:10|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|0
1631683110000|2021-09-15 05:18:30|9293.4|9278.4|9293.7|9278.7|9293.7|9278.7|9293.4|9278.4|0
1631683140000|2021-09-15 05:19:00|||||||||1
1631683150000|2021-09-15 05:19:10|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|1
1631683180000|2021-09-15 05:19:40|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|0
1631683190000|2021-09-15 05:19:50|9295.2|9280.2|9292.4|9277.4|9295.2|9280.2|9292.4|9277.4|1
1631683200000|2021-09-15 05:20:00|9292.2|9277.2|9291.7|9276.7|9292.2|9277.2|9291.7|9276.7|0
1631683250000|2021-09-15 05:20:50|9292.2|9277.2|9293.6|9278.6|9293.6|9278.6|9292.2|9277.2|0
1631683260000|2021-09-15 05:21:00|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1631683320000|2021-09-15 05:22:00|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|0
1631683350000|2021-09-15 05:22:30|||||||||1
1631683370000|2021-09-15 05:22:50|9296|9281|9296.7|9281.7|9296.7|9281.7|9296|9281|0
1631683400000|2021-09-15 05:23:20|9295.4|9280.4|9295.4|9280.4|9295.4|9280.4|9295.4|9280.4|0
1631683410000|2021-09-15 05:23:30|9295.1|9280.1|9294.6|9279.6|9295.1|9280.1|9294.6|9279.6|0
1631683420000|2021-09-15 05:23:40|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|0
1631683750000|2021-09-15 05:29:10|||||||||1
1631683810000|2021-09-15 05:30:10|9295.4|9280.4|9296.2|9281.2|9296.2|9281.2|9295.4|9280.4|0
1631683870000|2021-09-15 05:31:10|9296.4|9281.4|9296.7|9281.7|9296.7|9281.7|9296.4|9281.4|0
1631683910000|2021-09-15 05:31:50|9296.4|9281.4|9295.7|9280.7|9296.4|9281.4|9295.7|9280.7|0
1631683980000|2021-09-15 05:33:00|9295.5|9280.5|9292.4|9277.4|9295.5|9280.5|9292.4|9277.4|1
1631684050000|2021-09-15 05:34:10|9290.7|9275.7|9288.9|9273.9|9290.7|9275.7|9288.2|9273.2|4
1631684060000|2021-09-15 05:34:20|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631684080000|2021-09-15 05:34:40|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|0
1631684140000|2021-09-15 05:35:40|9290.2|9275.2|9289.9|9274.9|9290.2|9275.2|9289.9|9274.9|0
1631684160000|2021-09-15 05:36:00|9289.7|9274.7|9289.2|9274.2|9289.7|9274.7|9289.2|9274.2|0
1631684170000|2021-09-15 05:36:10|9288.9|9273.9|9288.7|9273.7|9288.9|9273.9|9288.7|9273.7|0
1631684240000|2021-09-15 05:37:20|9288.9|9273.9|9289.2|9274.2|9289.2|9274.2|9288.9|9273.9|0
1631684340000|2021-09-15 05:39:00|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631684420000|2021-09-15 05:40:20|9288.9|9273.9|9289.2|9274.2|9289.2|9274.2|9288.9|9273.9|0
1631684440000|2021-09-15 05:40:40|9288.9|9273.9|9288.7|9273.7|9288.9|9273.9|9288.7|9273.7|0
1631684450000|2021-09-15 05:40:50|9288.9|9273.9|9288.7|9273.7|9289.2|9274.2|9288.7|9273.7|0
1631684460000|2021-09-15 05:41:00|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|0
1631684490000|2021-09-15 05:41:30|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631684540000|2021-09-15 05:42:20|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|9289.2|9274.2|0
1631684610000|2021-09-15 05:43:30|9288.9|9273.9|9287.7|9272.7|9288.9|9273.9|9287.7|9272.7|1
1631684620000|2021-09-15 05:43:40|9287.9|9272.9|9288.2|9273.2|9288.2|9273.2|9287.9|9272.9|0
1631684680000|2021-09-15 05:44:40|9288.7|9273.7|9288.2|9273.2|9288.7|9273.7|9288.2|9273.2|0
1631684890000|2021-09-15 05:48:10|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631684900000|2021-09-15 05:48:20|9288.9|9273.9|9289.2|9274.2|9289.2|9274.2|9288.9|9273.9|0
1631684910000|2021-09-15 05:48:30|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631684970000|2021-09-15 05:49:30|9288.2|9273.2|9288.9|9273.9|9288.9|9273.9|9288.2|9273.2|0
1631684980000|2021-09-15 05:49:40|9289.2|9274.2|9288.7|9273.7|9289.2|9274.2|9288.7|9273.7|0
1631684990000|2021-09-15 05:49:50|9288.2|9273.2|9288.7|9273.7|9288.7|9273.7|9288.2|9273.2|0
1631685160000|2021-09-15 05:52:40|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|0
1631685190000|2021-09-15 05:53:10|9288.7|9273.7|9288.9|9273.9|9288.9|9273.9|9288.7|9273.7|0
1631685200000|2021-09-15 05:53:20|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|0
1631685310000|2021-09-15 05:55:10|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|0
1631685520000|2021-09-15 05:58:40|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|2
1631685530000|2021-09-15 05:58:50|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|9292.4|9277.4|1
1631685590000|2021-09-15 05:59:50|9293.4|9278.4|9293.7|9278.7|9293.7|9278.7|9293.4|9278.4|0
1631685600000|2021-09-15 06:00:00|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.4|9278.4|0
1631685660000|2021-09-15 06:01:00|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|0
1631685670000|2021-09-15 06:01:10|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1631685680000|2021-09-15 06:01:20|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|0
1631685690000|2021-09-15 06:01:30|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9292.9|9277.9|0
1631685860000|2021-09-15 06:04:20|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|1
1631685870000|2021-09-15 06:04:30|9296.2|9281.2|9296|9281|9296.2|9281.2|9296|9281|0
1631685900000|2021-09-15 06:05:00|9297|9282|9297|9282|9297|9282|9297|9282|0
1631685960000|2021-09-15 06:06:00|9296.5|9281.5|9297|9282|9297|9282|9296.5|9281.5|0
1631685970000|2021-09-15 06:06:10|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631686020000|2021-09-15 06:07:00|9297|9282|9298|9283|9298|9283|9297|9282|0
1631686030000|2021-09-15 06:07:10|9297|9282|9297|9282|9297|9282|9297|9282|1
1631686040000|2021-09-15 06:07:20|9295.6|9280.6|9294.2|9279.2|9295.6|9280.6|9294.2|9279.2|1
1631686050000|2021-09-15 06:07:30|9295|9280|9294.5|9279.5|9295|9280|9294.2|9279.2|0
1631686060000|2021-09-15 06:07:40|9295|9280|9294.2|9279.2|9295|9280|9294.2|9279.2|0
1631686070000|2021-09-15 06:07:50|9294.5|9279.5|9294.2|9279.2|9294.5|9279.5|9294.2|9279.2|0
1631686080000|2021-09-15 06:08:00|9294.5|9279.5|9293.9|9278.9|9294.5|9279.5|9293.9|9278.9|0
1631686090000|2021-09-15 06:08:10|9294.5|9279.5|9294.2|9279.2|9294.5|9279.5|9294.2|9279.2|0
1631686130000|2021-09-15 06:08:50|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|0
1631686150000|2021-09-15 06:09:10|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|0
1631686190000|2021-09-15 06:09:50|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|0
1631686230000|2021-09-15 06:10:30|9294.5|9279.5|9294.2|9279.2|9294.7|9279.7|9294.2|9279.2|0
1631686260000|2021-09-15 06:11:00|9290.9|9275.9|9289.4|9274.4|9291.7|9276.7|9289.4|9274.4|2
1631686320000|2021-09-15 06:12:00|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|9289.9|9274.9|0
1631686380000|2021-09-15 06:13:00|9289.6|9274.6|9290.2|9275.2|9290.2|9275.2|9289.4|9274.4|0
1631686390000|2021-09-15 06:13:10|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|0
1631686440000|2021-09-15 06:14:00|9290.7|9275.7|9290.9|9275.9|9290.9|9275.9|9290.7|9275.7|0
1631686500000|2021-09-15 06:15:00|9291.2|9276.2|9291.4|9276.4|9291.4|9276.4|9291.2|9276.2|0
1631686560000|2021-09-15 06:16:00|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|0
1631686620000|2021-09-15 06:17:00|9292.2|9277.2|9292.4|9277.4|9292.4|9277.4|9292.2|9277.2|0
1631686680000|2021-09-15 06:18:00|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|0
1631686740000|2021-09-15 06:19:00|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|0
1631686750000|2021-09-15 06:19:10|9293.4|9278.4|9292.9|9277.9|9293.4|9278.4|9292.9|9277.9|1
1631686800000|2021-09-15 06:20:00|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|0
1631686860000|2021-09-15 06:21:00|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1631686880000|2021-09-15 06:21:20|9296|9281|9296|9281|9296|9281|9296|9281|1
1631686920000|2021-09-15 06:22:00|9296.2|9281.2|9296.5|9281.5|9296.5|9281.5|9296.2|9281.2|0
1631686980000|2021-09-15 06:23:00|9296.7|9281.7|9297|9282|9297|9282|9296.7|9281.7|0
1631687040000|2021-09-15 06:24:00|9296.5|9281.5|9296.7|9281.7|9296.7|9281.7|9296.5|9281.5|0
1631687050000|2021-09-15 06:24:10|9297|9282|9297|9282|9297|9282|9297|9282|0
1631687100000|2021-09-15 06:25:00|9297.2|9282.2|9297.5|9282.5|9297.5|9282.5|9297.2|9282.2|0
1631687160000|2021-09-15 06:26:00|9297.7|9282.7|9298.7|9283.7|9298.7|9283.7|9297.7|9282.7|1
1631687170000|2021-09-15 06:26:10|9299.8|9284.8|9304.6|9289.6|9305.4|9290.4|9299.8|9284.8|2
1631687180000|2021-09-15 06:26:20|9304.9|9289.9|9304.6|9289.6|9304.9|9289.9|9304.6|9289.6|0
1631687190000|2021-09-15 06:26:30|9304.4|9289.4|9304.4|9289.4|9304.9|9289.9|9304.4|9289.4|0
1631687220000|2021-09-15 06:27:00|9305.4|9290.4|9305.9|9290.9|9305.9|9290.9|9305.4|9290.4|0
1631687280000|2021-09-15 06:28:00|9306.2|9291.2|9306.4|9291.4|9306.4|9291.4|9305.9|9290.9|0
1631687290000|2021-09-15 06:28:10|9306.1|9291.1|9305.9|9290.9|9306.1|9291.1|9305.9|9290.9|0
1631687340000|2021-09-15 06:29:00|9306.1|9291.1|9306.9|9291.9|9306.9|9291.9|9306.1|9291.1|1
1631687400000|2021-09-15 06:30:00|9306.6|9291.6|9306.4|9291.4|9306.6|9291.6|9306.4|9291.4|1
1631687420000|2021-09-15 06:30:20|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1631687460000|2021-09-15 06:31:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1631687520000|2021-09-15 06:32:00|9307.7|9292.7|9307.9|9292.9|9307.9|9292.9|9307.7|9292.7|0
1631687580000|2021-09-15 06:33:00|9309.1|9294.1|9306.4|9291.4|9310.4|9295.4|9306.4|9291.4|2
1631687610000|2021-09-15 06:33:30|9307.4|9292.4|9306.9|9291.9|9307.4|9292.4|9306.9|9291.9|0
1631687620000|2021-09-15 06:33:40|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|0
1631687640000|2021-09-15 06:34:00|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1631687660000|2021-09-15 06:34:20|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1631687680000|2021-09-15 06:34:40|9308.6|9293.6|9306.9|9291.9|9308.6|9293.6|9306.9|9291.9|0
1631687690000|2021-09-15 06:34:50|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1631687740000|2021-09-15 06:35:40|9306.1|9291.1|9305.9|9290.9|9306.1|9291.1|9305.9|9290.9|0
1631687750000|2021-09-15 06:35:50|9306.9|9291.9|9306.4|9291.4|9306.9|9291.9|9306.4|9291.4|0
1631687790000|2021-09-15 06:36:30|9305.9|9290.9|9299.1|9284.1|9305.9|9290.9|9299.1|9279.4|2
1631687800000|2021-09-15 06:36:40|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631688020000|2021-09-15 06:40:20|9307.1|9282.1|9307.1|9282.1|9307.1|9282.1|9307.1|9282.1|1
1631688030000|2021-09-15 06:40:30|9307.4|9282.4|9307.4|9282.4|9307.4|9282.4|9307.4|9282.4|0
1631688080000|2021-09-15 06:41:20|9307.9|9282.9|9308.1|9283.1|9308.1|9283.1|9307.9|9282.9|0
1631688150000|2021-09-15 06:42:30|9309.1|9284.1|9302.6|9287.6|9309.1|9288.1|9302.6|9283.9|1
1631688180000|2021-09-15 06:43:00|9312.6|9297.6|9303.4|9288.4|9312.6|9297.6|9303.4|9283.6|7
1631688190000|2021-09-15 06:43:10|9308.6|9283.6|9308.6|9283.6|9308.6|9283.6|9308.6|9283.6|0
1631688200000|2021-09-15 06:43:20|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1631688210000|2021-09-15 06:43:30|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|0
1631688230000|2021-09-15 06:43:50|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|0
1631688240000|2021-09-15 06:44:00|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9301.6|9286.6|0
1631688250000|2021-09-15 06:44:10|9302.1|9287.1|9301.6|9286.6|9302.1|9287.1|9301.6|9286.6|0
1631688300000|2021-09-15 06:45:00|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|0
1631688320000|2021-09-15 06:45:20|9302.4|9287.4|9302.6|9287.6|9302.6|9287.6|9302.4|9287.4|0
1631688340000|2021-09-15 06:45:40|9313.4|9288.4|9313.4|9288.4|9313.4|9288.4|9313.1|9288.1|1
1631688360000|2021-09-15 06:46:00|9313.6|9288.6|9313.9|9288.9|9313.9|9288.9|9313.6|9288.6|0
1631688380000|2021-09-15 06:46:20|9308.6|9293.6|9307.9|9292.9|9308.6|9293.6|9307.9|9292.9|0
1631688420000|2021-09-15 06:47:00|9307.4|9292.4|9307.1|9292.1|9307.4|9292.4|9306.9|9291.9|0
1631688430000|2021-09-15 06:47:10|9308.9|9293.9|9309.6|9294.6|9309.6|9294.6|9308.9|9293.9|7
1631688460000|2021-09-15 06:47:40|9309.1|9294.1|9308.9|9293.9|9309.1|9294.1|9308.9|9293.9|0
1631688470000|2021-09-15 06:47:50|9308.4|9293.4|9308.1|9293.1|9308.4|9293.4|9308.1|9293.1|0
1631688480000|2021-09-15 06:48:00|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|0
1631688510000|2021-09-15 06:48:30|9308.4|9293.4|9309.6|9294.6|9309.9|9294.9|9308.1|9293.1|1
1631688540000|2021-09-15 06:49:00|9306.1|9291.1|9309.1|9294.1|9310.1|9295.1|9306.1|9291.1|1
1631688560000|2021-09-15 06:49:20|9310.2|9295.2|9308.1|9293.1|9310.6|9295.6|9308.1|9293.1|3
1631688620000|2021-09-15 06:50:20|9307.9|9292.9|9307.6|9292.6|9307.9|9292.9|9307.6|9292.6|0
1631688660000|2021-09-15 06:51:00|9305.7|9290.7|9303.4|9288.4|9305.7|9290.7|9303.4|9288.4|2
1631688670000|2021-09-15 06:51:10|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|9303.1|9288.1|0
1631688710000|2021-09-15 06:51:50|9302.1|9287.1|9303.1|9288.1|9303.9|9288.9|9301.9|9286.9|2
1631688730000|2021-09-15 06:52:10|9299.6|9284.6|9299.4|9284.4|9299.6|9284.6|9299.4|9284.4|2
1631688740000|2021-09-15 06:52:20|9300.2|9285.2|9299.9|9284.9|9300.4|9285.4|9299.1|9284.1|0
1631688750000|2021-09-15 06:52:30|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9299.9|9284.9|0
1631688760000|2021-09-15 06:52:40|9299.9|9284.9|9300.4|9285.4|9300.4|9285.4|9299.9|9284.9|0
1631688770000|2021-09-15 06:52:50|9300.6|9285.6|9300.4|9285.4|9300.6|9285.6|9300.4|9285.4|0
1631688780000|2021-09-15 06:53:00|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|0
1631688790000|2021-09-15 06:53:10|9300.7|9285.7|9300.6|9285.6|9301.1|9286.1|9300.6|9285.6|0
1631688800000|2021-09-15 06:53:20|9300.9|9285.9|9300.6|9285.6|9301.4|9286.4|9300.4|9285.4|0
1631688810000|2021-09-15 06:53:30|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9298.6|9283.6|2
1631688820000|2021-09-15 06:53:40|9301.1|9286.1|9297.1|9282.1|9304.9|9286.1|9297.1|9279.9|3
1631688830000|2021-09-15 06:53:50|9296.6|9281.6|9295.9|9280.9|9297.4|9282.4|9295.4|9280.4|13
1631688840000|2021-09-15 06:54:00|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|9296.1|9281.1|0
1631688850000|2021-09-15 06:54:10|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|0
1631688900000|2021-09-15 06:55:00|9296.6|9281.6|9297.1|9282.1|9297.1|9282.1|9296.6|9281.6|0
1631688910000|2021-09-15 06:55:10|9301.1|9286.1|9307.9|9282.9|9308.6|9288.4|9301.1|9282.4|2
1631688920000|2021-09-15 06:55:20|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|9302.6|9287.6|0
1631688930000|2021-09-15 06:55:30|9302.4|9287.4|9301.3|9286.3|9302.4|9287.4|9301.3|9286.3|0
1631688940000|2021-09-15 06:55:40|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|9300.9|9285.9|0
1631688960000|2021-09-15 06:56:00|9305.3|9280.3|9301.6|9286.6|9306.9|9286.6|9299.9|9280.1|0
1631688970000|2021-09-15 06:56:10|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.1|9286.1|0
1631688980000|2021-09-15 06:56:20|9301.1|9286.1|9300.9|9285.9|9301.1|9286.1|9300.9|9285.9|0
1631689000000|2021-09-15 06:56:40|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.4|9287.4|0
1631689020000|2021-09-15 06:57:00|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.1|9288.1|0
1631689030000|2021-09-15 06:57:10|9304.4|9289.4|9304.4|9289.4|9304.4|9289.4|9303.9|9288.9|0
1631689080000|2021-09-15 06:58:00|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|9304.6|9289.6|1
1631689090000|2021-09-15 06:58:10|9304.4|9289.4|9304.9|9289.9|9304.9|9289.9|9304.4|9289.4|0
1631689140000|2021-09-15 06:59:00|9305.1|9290.1|9305.4|9290.4|9305.4|9290.4|9305.1|9290.1|1
1631689150000|2021-09-15 06:59:10|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|0
1631689170000|2021-09-15 06:59:30|9313.6|9288.6|9305.9|9290.9|9313.6|9290.9|9305.9|9288.6|6
1631689180000|2021-09-15 06:59:40|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|0
1631689200000|2021-09-15 07:00:00|9306.2|9291.2|9306.4|9291.4|9308.1|9293.1|9306.2|9291.2|2
1631689210000|2021-09-15 07:00:10|9306.1|9291.1|9306.1|9291.1|9306.6|9291.6|9306.1|9291.1|0
1631689220000|2021-09-15 07:00:20|9306.6|9291.6|9306.4|9291.4|9306.6|9291.6|9306.4|9291.4|0
1631689230000|2021-09-15 07:00:30|9306.1|9291.1|9307.1|9292.1|9307.6|9292.6|9306.1|9291.1|0
1631689240000|2021-09-15 07:00:40|9306.9|9291.9|9306.6|9291.6|9306.9|9291.9|9306.6|9291.6|0
1631689260000|2021-09-15 07:01:00|9306.4|9291.4|9305.5|9290.5|9307.4|9292.4|9305.5|9290.5|0
1631689270000|2021-09-15 07:01:10|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1631689290000|2021-09-15 07:01:30|9306.9|9291.9|9307.9|9292.9|9308.1|9293.1|9306.9|9291.9|1
1631689300000|2021-09-15 07:01:40|9308.1|9293.1|9308.4|9293.4|9308.4|9293.4|9308.1|9293.1|0
1631689310000|2021-09-15 07:01:50|9309.4|9294.4|9306.4|9291.4|9309.4|9294.4|9306.4|9291.4|0
1631689320000|2021-09-15 07:02:00|9306.6|9291.6|9306.9|9291.9|9306.9|9291.9|9306.6|9291.6|0
1631689350000|2021-09-15 07:02:30|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|1
1631689360000|2021-09-15 07:02:40|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1631689370000|2021-09-15 07:02:50|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1631689380000|2021-09-15 07:03:00|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1631689440000|2021-09-15 07:04:00|9308.1|9293.1|9311.4|9296.4|9311.4|9296.4|9308.1|9293.1|1
1631689500000|2021-09-15 07:05:00|9311.6|9296.6|9311.9|9296.9|9311.9|9296.9|9311.6|9296.6|0
1631689560000|2021-09-15 07:06:00|9311.6|9296.6|9311.9|9296.9|9311.9|9296.9|9311.4|9296.4|0
1631689600000|2021-09-15 07:06:40|9310.6|9295.6|9309.4|9294.4|9310.6|9295.6|9309.4|9294.4|1
1631689620000|2021-09-15 07:07:00|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1631689660000|2021-09-15 07:07:40|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.4|9294.4|0
1631689680000|2021-09-15 07:08:00|9309.4|9294.4|9309.7|9294.7|9309.7|9294.7|9308.9|9293.9|0
1631689690000|2021-09-15 07:08:10|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631689740000|2021-09-15 07:09:00|9309.5|9294.5|9310.9|9295.9|9310.9|9295.9|9309.5|9294.5|0
1631689800000|2021-09-15 07:10:00|9309.4|9294.4|9311.1|9296.1|9311.1|9296.1|9309.4|9294.4|0
1631689810000|2021-09-15 07:10:10|9311.4|9296.4|9310.9|9295.9|9311.4|9296.4|9310.9|9295.9|0
1631689850000|2021-09-15 07:10:50|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|1
1631689860000|2021-09-15 07:11:00|9310.3|9295.3|9310.1|9295.1|9310.3|9295.3|9309.9|9294.9|0
1631689870000|2021-09-15 07:11:10|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631689900000|2021-09-15 07:11:40|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1631689920000|2021-09-15 07:12:00|9308.9|9293.9|9309.4|9294.4|9309.4|9294.4|9308.9|9293.9|0
1631689960000|2021-09-15 07:12:40|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|1
1631690120000|2021-09-15 07:15:20|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|0
1631690190000|2021-09-15 07:16:30|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|1
1631690220000|2021-09-15 07:17:00|9310.1|9295.1|9311.9|9296.9|9311.9|9296.9|9310.1|9295.1|0
1631690230000|2021-09-15 07:17:10|9311.6|9296.6|9310.9|9295.9|9311.6|9296.6|9310.4|9295.4|0
1631690240000|2021-09-15 07:17:20|9310.8|9295.8|9311.4|9296.4|9311.4|9296.4|9310.4|9295.4|0
1631690250000|2021-09-15 07:17:30|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9309.9|9294.9|0
1631690260000|2021-09-15 07:17:40|9310.3|9295.3|9311.4|9296.4|9311.4|9296.4|9309.9|9294.9|0
1631690270000|2021-09-15 07:17:50|9311.1|9296.1|9311.4|9296.4|9311.4|9296.4|9310.9|9295.9|0
1631690280000|2021-09-15 07:18:00|9310.9|9295.9|9311.4|9296.4|9311.4|9296.4|9310.9|9295.9|0
1631690290000|2021-09-15 07:18:10|9310.9|9295.9|9311.4|9296.4|9311.4|9296.4|9310.9|9295.9|0
1631690300000|2021-09-15 07:18:20|9310.9|9295.9|9310.6|9295.6|9310.9|9295.9|9309.9|9294.9|0
1631690310000|2021-09-15 07:18:30|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631690370000|2021-09-15 07:19:30|9310.9|9295.9|9310.1|9295.1|9310.9|9295.9|9310.1|9295.1|0
1631690380000|2021-09-15 07:19:40|9309.6|9294.6|9309.6|9294.6|9310.4|9295.4|9309.4|9294.4|0
1631690390000|2021-09-15 07:19:50|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1631690410000|2021-09-15 07:20:10|9310.4|9295.4|9309.9|9294.9|9310.4|9295.4|9309.9|9294.9|0
1631690860000|2021-09-15 07:27:40|9310.1|9295.1|9310.4|9295.4|9310.4|9295.4|9309.9|9294.9|0
1631690880000|2021-09-15 07:28:00|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|0
1631690930000|2021-09-15 07:28:50|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|1
1631690950000|2021-09-15 07:29:10|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|9310.6|9295.6|0
1631691020000|2021-09-15 07:30:20|9311.3|9296.3|9310.8|9295.8|9311.3|9296.3|9310.8|9295.8|1
1631691030000|2021-09-15 07:30:30|9311.3|9296.3|9310.3|9295.3|9311.3|9296.3|9310.3|9295.3|0
1631691040000|2021-09-15 07:30:40|9310.8|9295.8|9310.1|9295.1|9310.8|9295.8|9309.8|9294.8|0
1631691050000|2021-09-15 07:30:50|9310.6|9295.6|9310.8|9295.8|9310.8|9295.8|9310.6|9295.6|0
1631691080000|2021-09-15 07:31:20|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1631691260000|2021-09-15 07:34:20|9310.1|9295.1|9309.8|9294.8|9310.1|9295.1|9309.8|9294.8|0
1631691640000|2021-09-15 07:40:40|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631691690000|2021-09-15 07:41:30|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|9309.6|9294.6|0
1631691730000|2021-09-15 07:42:10|9309.3|9294.3|9309.1|9294.1|9309.3|9294.3|9308.8|9293.8|8
1631691750000|2021-09-15 07:42:30|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|0
1631691820000|2021-09-15 07:43:40|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1631691830000|2021-09-15 07:43:50|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|0
1631691850000|2021-09-15 07:44:10|9307.1|9292.1|9306.8|9291.8|9307.1|9292.1|9306.8|9291.8|0
1631691860000|2021-09-15 07:44:20|9306.6|9291.6|9305.8|9290.8|9306.6|9291.6|9305.8|9290.8|1
1631691870000|2021-09-15 07:44:30|9306.1|9291.1|9305.8|9290.8|9306.1|9291.1|9305.8|9290.8|7
1631691880000|2021-09-15 07:44:40|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|0
1631691890000|2021-09-15 07:44:50|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|9304.9|9289.9|0
1631691900000|2021-09-15 07:45:00|9305.2|9290.2|9307.9|9292.9|9307.9|9292.9|9305.2|9290.2|2
1631691910000|2021-09-15 07:45:10|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|0
1631691940000|2021-09-15 07:45:40|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1631691950000|2021-09-15 07:45:50|9307.6|9292.6|9307.4|9292.4|9307.6|9292.6|9307.4|9292.4|0
1631692030000|2021-09-15 07:47:10|9306.7|9291.7|9305.9|9290.9|9306.7|9291.7|9305.9|9290.9|2
1631692060000|2021-09-15 07:47:40|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|3
1631692070000|2021-09-15 07:47:50|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1631692120000|2021-09-15 07:48:40|9302.6|9287.6|9301.9|9286.9|9302.6|9287.6|9301.9|9286.9|0
1631692140000|2021-09-15 07:49:00|9302.4|9287.4|9302.9|9287.9|9302.9|9287.9|9302.4|9287.4|0
1631692150000|2021-09-15 07:49:10|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|9302.7|9287.7|1
1631692380000|2021-09-15 07:53:00|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|1
1631692410000|2021-09-15 07:53:30|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1631692500000|2021-09-15 07:55:00|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|0
1631692510000|2021-09-15 07:55:10|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|0
1631692570000|2021-09-15 07:56:10|9303.1|9288.1|9303.4|9288.4|9306.4|9291.4|9303.1|9288.1|1
1631692840000|2021-09-15 08:00:40|9302.9|9287.9|9303.4|9288.4|9303.4|9288.4|9302.9|9287.9|0
1631692850000|2021-09-15 08:00:50|9303.1|9288.1|9302.9|9287.9|9303.1|9288.1|9302.9|9287.9|0
1631692860000|2021-09-15 08:01:00|9303.1|9288.1|9303.4|9288.4|9303.4|9288.4|9303.1|9288.1|0
1631692920000|2021-09-15 08:02:00|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1631692980000|2021-09-15 08:03:00|9304.1|9289.1|9304.4|9289.4|9304.4|9289.4|9304.1|9289.1|0
1631693040000|2021-09-15 08:04:00|9304.6|9289.6|9304.9|9289.9|9304.9|9289.9|9304.6|9289.6|0
1631693090000|2021-09-15 08:04:50|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|2
1631693100000|2021-09-15 08:05:00|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|0
1631693140000|2021-09-15 08:05:40|9302.1|9287.1|9301.9|9286.9|9302.4|9287.4|9301.9|9286.9|0
1631693160000|2021-09-15 08:06:00|9302.1|9287.1|9302.4|9287.4|9302.4|9287.4|9302.1|9287.1|0
1631693170000|2021-09-15 08:06:10|9300.9|9285.9|9300.4|9285.4|9300.9|9285.9|9300.4|9285.4|1
1631693180000|2021-09-15 08:06:20|9298.4|9283.4|9295.9|9280.9|9298.4|9283.4|9295.9|9280.9|5
1631693210000|2021-09-15 08:06:50|9295.1|9280.1|9294.4|9279.4|9295.1|9280.1|9294.4|9279.4|0
1631693250000|2021-09-15 08:07:30|9296.9|9281.9|9296.4|9281.4|9296.9|9281.9|9296.4|9281.4|2
1631693370000|2021-09-15 08:09:30|9296.1|9281.1|9295.9|9280.9|9296.1|9281.1|9295.9|9280.9|0
1631693520000|2021-09-15 08:12:00|||||||||2
1631693600000|2021-09-15 08:13:20|9295.6|9280.6|9295.4|9280.4|9295.6|9280.6|9295.4|9280.4|0
1631693650000|2021-09-15 08:14:10|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|0
1631693670000|2021-09-15 08:14:30|9292.9|9277.9|9292.9|9277.9|9292.9|9277.9|9292.6|9277.6|2
1631693680000|2021-09-15 08:14:40|9293.1|9278.1|9293.4|9278.4|9293.4|9278.4|9293.1|9278.1|0
1631693690000|2021-09-15 08:14:50|9293.6|9278.6|9293.9|9278.9|9293.9|9278.9|9293.6|9278.6|0
1631693700000|2021-09-15 08:15:00|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|0
1631693760000|2021-09-15 08:16:00|9294.6|9279.6|9294.9|9279.9|9294.9|9279.9|9294.6|9279.6|0
1631693810000|2021-09-15 08:16:50|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|0
1631693820000|2021-09-15 08:17:00|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|0
1631693830000|2021-09-15 08:17:10|9297.7|9282.7|9298.4|9283.4|9298.6|9283.6|9297.7|9282.7|3
1631693860000|2021-09-15 08:17:40|9298.1|9283.1|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|2
1631693880000|2021-09-15 08:18:00|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|0
1631693940000|2021-09-15 08:19:00|9297.4|9282.4|9298.4|9283.4|9298.4|9283.4|9297.4|9282.4|0
1631694000000|2021-09-15 08:20:00|9297.6|9282.6|9297.1|9282.1|9297.6|9282.6|9296.9|9281.9|0
1631694010000|2021-09-15 08:20:10|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|0
1631694060000|2021-09-15 08:21:00|9296.8|9281.8|9298.1|9283.1|9298.1|9283.1|9296.8|9281.8|0
1631694070000|2021-09-15 08:21:10|9297.9|9282.9|9298.4|9283.4|9298.4|9283.4|9297.9|9282.9|0
1631694120000|2021-09-15 08:22:00|9297.9|9282.9|9298.4|9283.4|9298.4|9283.4|9297.9|9282.9|0
1631694130000|2021-09-15 08:22:10|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631694180000|2021-09-15 08:23:00|9297.9|9282.9|9298.4|9283.4|9298.4|9283.4|9297.9|9282.9|0
1631694190000|2021-09-15 08:23:10|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631694240000|2021-09-15 08:24:00|9298.3|9283.3|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|0
1631694300000|2021-09-15 08:25:00|9298.3|9283.3|9298.4|9283.4|9298.4|9283.4|9297.9|9282.9|0
1631694310000|2021-09-15 08:25:10|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631694360000|2021-09-15 08:26:00|9298.6|9283.6|9298.9|9283.9|9298.9|9283.9|9298.4|9283.4|0
1631694420000|2021-09-15 08:27:00|9299.1|9284.1|9299.4|9284.4|9299.4|9284.4|9299.1|9284.1|0
1631694480000|2021-09-15 08:28:00|9298.8|9283.8|9298.6|9283.6|9298.8|9283.8|9298.4|9283.4|0
1631694490000|2021-09-15 08:28:10|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631694540000|2021-09-15 08:29:00|9299.1|9284.1|9299.4|9284.4|9299.4|9284.4|9299.1|9284.1|0
1631694600000|2021-09-15 08:30:00|9298.8|9283.8|9298.9|9283.9|9298.9|9283.9|9298.4|9283.4|0
1631694660000|2021-09-15 08:31:00|9299.1|9284.1|9299.4|9284.4|9299.4|9284.4|9299.1|9284.1|0
1631694720000|2021-09-15 08:32:00|9299.9|9284.9|9300.4|9285.4|9300.4|9285.4|9299.9|9284.9|0
1631694780000|2021-09-15 08:33:00|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|0
1631694790000|2021-09-15 08:33:10|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|0
1631694840000|2021-09-15 08:34:00|9299.9|9284.9|9300.1|9285.1|9300.1|9285.1|9299.9|9284.9|0
1631694850000|2021-09-15 08:34:10|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|0
1631694900000|2021-09-15 08:35:00|9299.9|9284.9|9299.9|9284.9|9300.4|9285.4|9299.9|9284.9|1
1631694960000|2021-09-15 08:36:00|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|0
1631694970000|2021-09-15 08:36:10|9300.1|9285.1|9299.9|9284.9|9300.1|9285.1|9299.9|9284.9|0
1631695020000|2021-09-15 08:37:00|9299.4|9284.4|9299.9|9284.9|9299.9|9284.9|9299.4|9284.4|0
1631695040000|2021-09-15 08:37:20|9299.3|9284.3|9298.9|9283.9|9299.3|9284.3|9297.9|9282.9|4
1631695050000|2021-09-15 08:37:30|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|0
1631695150000|2021-09-15 08:39:10|9299.9|9284.9|9300.4|9285.4|9300.4|9285.4|9299.9|9284.9|0
1631695170000|2021-09-15 08:39:30|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631695210000|2021-09-15 08:40:10|9299.7|9284.7|9302.1|9287.1|9302.1|9287.1|9299.7|9284.7|1
1631695230000|2021-09-15 08:40:30|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|0
1631695240000|2021-09-15 08:40:40|9302.1|9287.1|9301.9|9286.9|9302.1|9287.1|9301.9|9286.9|8
1631695300000|2021-09-15 08:41:40|9301.6|9286.6|9301.4|9286.4|9301.6|9286.6|9301.4|9286.4|0
1631695310000|2021-09-15 08:41:50|9299.4|9284.4|9299.6|9284.6|9299.6|9284.6|9298.9|9283.9|2
1631695320000|2021-09-15 08:42:00|9299.4|9284.4|9297.4|9282.4|9299.4|9284.4|9297.4|9282.4|0
1631695330000|2021-09-15 08:42:10|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|1
1631695340000|2021-09-15 08:42:20|9299|9284|9300.4|9285.4|9300.4|9285.4|9299|9284|2
1631695360000|2021-09-15 08:42:40|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|0
1631695370000|2021-09-15 08:42:50|9300.9|9285.9|9301.9|9286.9|9301.9|9286.9|9300.9|9285.9|2
1631695380000|2021-09-15 08:43:00|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|9305.4|9290.4|1
1631695410000|2021-09-15 08:43:30|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|1
1631695420000|2021-09-15 08:43:40|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|9308.4|9293.4|0
1631695460000|2021-09-15 08:44:20|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|7
1631695470000|2021-09-15 08:44:30|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631695510000|2021-09-15 08:45:10|9310.6|9295.6|9310.9|9295.9|9310.9|9295.9|9310.6|9295.6|2
1631695590000|2021-09-15 08:46:30|9309.4|9294.4|9309.9|9294.9|9309.9|9294.9|9309.4|9294.4|0
1631695600000|2021-09-15 08:46:40|9309.3|9294.3|9308.3|9293.3|9309.3|9294.3|9308.3|9293.3|0
1631695610000|2021-09-15 08:46:50|9306.4|9291.4|9306.6|9291.6|9306.6|9291.6|9306.4|9291.4|1
1631695620000|2021-09-15 08:47:00|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1631695670000|2021-09-15 08:47:50|9305.8|9290.8|9304.4|9289.4|9305.8|9290.8|9304.4|9289.4|0
1631695850000|2021-09-15 08:50:50|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|0
1631695910000|2021-09-15 08:51:50|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|2
1631695920000|2021-09-15 08:52:00|9306.6|9291.6|9306.9|9291.9|9306.9|9291.9|9306.6|9291.6|0
1631695970000|2021-09-15 08:52:50|9306.6|9291.6|9306.4|9291.4|9306.6|9291.6|9306.4|9291.4|0
1631695980000|2021-09-15 08:53:00|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|9306.9|9291.9|0
1631695990000|2021-09-15 08:53:10|9307.7|9292.7|9308.4|9293.4|9308.4|9293.4|9307.7|9292.7|0
1631696000000|2021-09-15 08:53:20|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|0
1631696090000|2021-09-15 08:54:50|9304.9|9289.9|9305.4|9290.4|9305.4|9290.4|9304.9|9289.9|0
1631696210000|2021-09-15 08:56:50|9305.6|9290.6|9306.9|9291.9|9306.9|9291.9|9305.6|9290.6|1
1631696220000|2021-09-15 08:57:00|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1631696230000|2021-09-15 08:57:10|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1631696240000|2021-09-15 08:57:20|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|9309.9|9294.9|0
1631696250000|2021-09-15 08:57:30|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|9309.4|9294.4|0
1631696260000|2021-09-15 08:57:40|9309.8|9294.8|9310.4|9295.4|9310.4|9295.4|9309.8|9294.8|1
1631696270000|2021-09-15 08:57:50|||||||||1
1631696280000|2021-09-15 08:58:00|9309.9|9294.9|9310.9|9295.9|9310.9|9295.9|9309.9|9294.9|0
1631696290000|2021-09-15 08:58:10|9310.6|9295.6|9310.9|9295.9|9310.9|9295.9|9310.4|9295.4|0
1631696320000|2021-09-15 08:58:40|9310.6|9295.6|9310.4|9295.4|9310.6|9295.6|9310.4|9295.4|0
1631696380000|2021-09-15 08:59:40|9309.8|9294.8|9309.4|9294.4|9309.8|9294.8|9309.4|9294.4|0
1631696440000|2021-09-15 09:00:40|9310.4|9295.4|9308.9|9293.9|9310.4|9295.4|9308.9|9293.9|1
1631696460000|2021-09-15 09:01:00|9309.9|9294.9|9309.4|9294.4|9309.9|9294.9|9309.4|9294.4|0
1631696470000|2021-09-15 09:01:10|9310.4|9295.4|9311.4|9296.4|9311.4|9296.4|9310.4|9295.4|0
1631696490000|2021-09-15 09:01:30|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|0
1631696500000|2021-09-15 09:01:40|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|0
1631696520000|2021-09-15 09:02:00|9310.3|9295.3|9310.9|9295.9|9310.9|9295.9|9309.9|9294.9|1
1631696530000|2021-09-15 09:02:10|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|0
1631696550000|2021-09-15 09:02:30|9311.9|9296.9|9311.4|9296.4|9311.9|9296.9|9311.4|9296.4|0
1631696570000|2021-09-15 09:02:50|9311.1|9296.1|9310.9|9295.9|9311.1|9296.1|9310.9|9295.9|1
1631696580000|2021-09-15 09:03:00|||||||||1
1631696720000|2021-09-15 09:05:20|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|3
1631696890000|2021-09-15 09:08:10|9316.9|9301.9|9316.6|9301.6|9316.9|9301.9|9316.6|9301.6|3
1631696910000|2021-09-15 09:08:30|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|9316.9|9301.9|0
1631697110000|2021-09-15 09:11:50|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|2
1631697120000|2021-09-15 09:12:00|9318.4|9303.4|9317.4|9302.4|9318.4|9303.4|9317.4|9302.4|0
1631697130000|2021-09-15 09:12:10|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.4|9302.4|0
1631697150000|2021-09-15 09:12:30|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|0
1631697170000|2021-09-15 09:12:50|9318.1|9303.1|9317.9|9302.9|9318.1|9303.1|9317.9|9302.9|0
1631697180000|2021-09-15 09:13:00|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1631697190000|2021-09-15 09:13:10|9317.9|9302.9|9317.4|9302.4|9318.4|9303.4|9317.4|9302.4|0
1631697200000|2021-09-15 09:13:20|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|0
1631697240000|2021-09-15 09:14:00|||||||||1
1631697290000|2021-09-15 09:14:50|||||||||2
1631697300000|2021-09-15 09:15:00|||||||||2
1631697320000|2021-09-15 09:15:20|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|9317.9|9302.9|0
1631697380000|2021-09-15 09:16:20|9318.4|9303.4|9318.9|9303.9|9318.9|9303.9|9318.4|9303.4|0
1631697470000|2021-09-15 09:17:50|9321.1|9306.1|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|2
1631697480000|2021-09-15 09:18:00|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|1
1631697490000|2021-09-15 09:18:10|9324.3|9309.3|9325.4|9310.4|9325.4|9310.4|9324.3|9309.3|6
1631697500000|2021-09-15 09:18:20|9328|9313|9327.4|9312.4|9330.4|9315.4|9327.4|9312.4|2
1631697510000|2021-09-15 09:18:30|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1631697520000|2021-09-15 09:18:40|9325.8|9310.8|9323.2|9308.2|9325.8|9310.8|9323.2|9308.2|0
1631697530000|2021-09-15 09:18:50|9322.6|9307.6|9321.4|9306.4|9322.6|9307.6|9321.4|9306.4|0
1631697550000|2021-09-15 09:19:10|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|0
1631697580000|2021-09-15 09:19:40|9320.9|9305.9|9323.7|9308.7|9323.7|9308.7|9320.9|9305.9|2
1631697600000|2021-09-15 09:20:00|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1631697630000|2021-09-15 09:20:30|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631697640000|2021-09-15 09:20:40|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1631697750000|2021-09-15 09:22:30|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631697810000|2021-09-15 09:23:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1631697850000|2021-09-15 09:24:10|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|1
1631697860000|2021-09-15 09:24:20|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|1
1631697930000|2021-09-15 09:25:30|9323.9|9308.9|9323.4|9308.4|9323.9|9308.9|9323.4|9308.4|0
1631697940000|2021-09-15 09:25:40|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1631698000000|2021-09-15 09:26:40|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1631698060000|2021-09-15 09:27:40|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1631698140000|2021-09-15 09:29:00|9323.9|9308.9|9324.1|9309.1|9324.1|9309.1|9323.9|9308.9|0
1631698200000|2021-09-15 09:30:00|9324.4|9309.4|9325.1|9310.1|9325.1|9310.1|9324.4|9309.4|1
1631698260000|2021-09-15 09:31:00|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|0
1631698320000|2021-09-15 09:32:00|9325.1|9310.1|9325.6|9310.6|9325.6|9310.6|9325.1|9310.1|0
1631698380000|2021-09-15 09:33:00|9327.2|9312.2|9330.6|9315.6|9330.6|9315.6|9327.2|9312.2|1
1631698390000|2021-09-15 09:33:10|||||||||1
1631698410000|2021-09-15 09:33:30|9329.1|9314.1|9324.6|9309.6|9329.1|9314.1|9324.6|9309.6|9
1631698420000|2021-09-15 09:33:40|9324.3|9309.3|9324.1|9309.1|9324.3|9309.3|9324.1|9309.1|4
1631698470000|2021-09-15 09:34:30|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|2
1631698510000|2021-09-15 09:35:10|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1631698530000|2021-09-15 09:35:30|9324.2|9309.2|9324.6|9309.6|9324.6|9309.6|9324.2|9309.2|0
1631698580000|2021-09-15 09:36:20|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|1
1631698600000|2021-09-15 09:36:40|9328.2|9313.2|9328.6|9313.6|9328.6|9313.6|9328.2|9313.2|0
1631698650000|2021-09-15 09:37:30|||||||||1
1631698720000|2021-09-15 09:38:40|9330.1|9315.1|9329.8|9314.8|9330.1|9315.1|9329.8|9314.8|1
1631698740000|2021-09-15 09:39:00|||||||||1
1631699180000|2021-09-15 09:46:20|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|1
1631699190000|2021-09-15 09:46:30|9336.3|9321.3|9335.8|9320.8|9336.3|9321.3|9335.8|9320.8|2
1631699200000|2021-09-15 09:46:40|9334.9|9319.9|9334.1|9319.1|9334.9|9319.9|9333.8|9318.8|2
1631699210000|2021-09-15 09:46:50|9333.5|9318.5|9332.8|9317.8|9333.5|9318.5|9332.8|9317.8|0
1631699310000|2021-09-15 09:48:30|9332|9317|9330.8|9315.8|9332|9317|9330.8|9315.8|0
1631699340000|2021-09-15 09:49:00|9331.1|9316.1|9331.3|9316.3|9331.3|9316.3|9331.1|9316.1|0
1631699430000|2021-09-15 09:50:30|9330.8|9315.8|9330.3|9315.3|9330.8|9315.8|9330.3|9315.3|1
1631699440000|2021-09-15 09:50:40|9330.1|9315.1|9328.3|9313.3|9330.1|9315.1|9328.3|9313.3|0
1631699450000|2021-09-15 09:50:50|9328.1|9313.1|9327.8|9312.8|9328.1|9313.1|9327.8|9312.8|0
1631699460000|2021-09-15 09:51:00|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1631699520000|2021-09-15 09:52:00|9327.1|9312.1|9327.3|9312.3|9327.3|9312.3|9327.1|9312.1|0
1631699530000|2021-09-15 09:52:10|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|1
1631699780000|2021-09-15 09:56:20|9327.1|9312.1|9327.8|9312.8|9327.8|9312.8|9327.1|9312.1|0
1631699790000|2021-09-15 09:56:30|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1631699880000|2021-09-15 09:58:00|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|9327.3|9312.3|0
1631699910000|2021-09-15 09:58:30|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|2
1631699940000|2021-09-15 09:59:00|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1631700130000|2021-09-15 10:02:10|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1631700160000|2021-09-15 10:02:40|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|0
1631700220000|2021-09-15 10:03:40|9330.1|9315.1|9329.1|9314.1|9330.1|9315.1|9329.1|9314.1|1
1631700240000|2021-09-15 10:04:00|9329.6|9314.6|9330.4|9315.4|9330.4|9315.4|9329.6|9314.6|0
1631700250000|2021-09-15 10:04:10|9329.6|9314.6|9328.6|9313.6|9330.1|9315.1|9328.6|9313.6|0
1631700350000|2021-09-15 10:05:50|9328.9|9313.9|9329.1|9314.1|9329.1|9314.1|9328.9|9313.9|0
1631700360000|2021-09-15 10:06:00|9329.9|9314.9|9329.4|9314.4|9329.9|9314.9|9329.4|9314.4|2
1631700370000|2021-09-15 10:06:10|9329.9|9314.9|9332.1|9317.1|9332.1|9317.1|9329.9|9314.9|2
1631700390000|2021-09-15 10:06:30|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|0
1631700400000|2021-09-15 10:06:40|9332.9|9317.9|9333.1|9318.1|9333.1|9318.1|9332.9|9317.9|0
1631700430000|2021-09-15 10:07:10|||||||||1
1631700470000|2021-09-15 10:07:50|||||||||1
1631700480000|2021-09-15 10:08:00|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|1
1631700500000|2021-09-15 10:08:20|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|0
1631700530000|2021-09-15 10:08:50|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|1
1631700540000|2021-09-15 10:09:00|9330.8|9315.8|9330.6|9315.6|9332.1|9317.1|9330.6|9315.6|2
1631700600000|2021-09-15 10:10:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|0
1631700620000|2021-09-15 10:10:20|9329.3|9314.3|9329.1|9314.1|9329.3|9314.3|9329.1|9314.1|0
1631700650000|2021-09-15 10:10:50|9329.4|9314.4|9329.6|9314.6|9329.6|9314.6|9329.4|9314.4|0
1631700690000|2021-09-15 10:11:30|9331.8|9316.8|9333.1|9318.1|9333.1|9318.1|9331.8|9316.8|7
1631700880000|2021-09-15 10:14:40|9333.4|9318.4|9333.1|9318.1|9333.4|9318.4|9333.1|9318.1|0
1631700920000|2021-09-15 10:15:20|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|0
1631700950000|2021-09-15 10:15:50|9333.4|9318.4|9333.1|9318.1|9333.4|9318.4|9333.1|9318.1|1
1631700980000|2021-09-15 10:16:20|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|9333.6|9318.6|0
1631701020000|2021-09-15 10:17:00|9333.9|9318.9|9334.1|9319.1|9334.1|9319.1|9333.9|9318.9|0
1631701050000|2021-09-15 10:17:30|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1631701060000|2021-09-15 10:17:40|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1631701080000|2021-09-15 10:18:00|9333.8|9318.8|9333.9|9318.9|9333.9|9318.9|9333.6|9318.6|0
1631701090000|2021-09-15 10:18:10|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1631701140000|2021-09-15 10:19:00|9333.6|9318.6|9333.9|9318.9|9333.9|9318.9|9333.6|9318.6|0
1631701150000|2021-09-15 10:19:10|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1631701200000|2021-09-15 10:20:00|9333.6|9318.6|9333.9|9318.9|9333.9|9318.9|9333.6|9318.6|0
1631701210000|2021-09-15 10:20:10|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|9334.1|9319.1|0
1631701260000|2021-09-15 10:21:00|9333.6|9318.6|9334.1|9319.1|9334.1|9319.1|9333.6|9318.6|0
1631701320000|2021-09-15 10:22:00|9333.8|9318.8|9334.1|9319.1|9334.1|9319.1|9333.8|9318.8|0
1631701330000|2021-09-15 10:22:10|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1631701380000|2021-09-15 10:23:00|9333.6|9318.6|9334.4|9319.4|9334.4|9319.4|9333.6|9318.6|0
1631701390000|2021-09-15 10:23:10|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1631701440000|2021-09-15 10:24:00|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.1|9319.1|0
1631701500000|2021-09-15 10:25:00|9334.1|9319.1|9334.4|9319.4|9334.4|9319.4|9334.1|9319.1|0
1631701510000|2021-09-15 10:25:10|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1631701560000|2021-09-15 10:26:00|9334.1|9319.1|9334.6|9319.6|9334.6|9319.6|9334.1|9319.1|0
1631701590000|2021-09-15 10:26:30|9334.3|9319.3|9332.6|9317.6|9334.3|9319.3|9332.6|9317.6|1
1631701630000|2021-09-15 10:27:10|9332.3|9317.3|9332.1|9317.1|9332.3|9317.3|9332.1|9317.1|0
1631701700000|2021-09-15 10:28:20|9331.9|9316.9|9327.6|9312.6|9331.9|9316.9|9327.6|9312.6|3
1631702250000|2021-09-15 10:37:30|9327.4|9312.4|9327.1|9312.1|9327.4|9312.4|9327.1|9312.1|1
1631702260000|2021-09-15 10:37:40|9326.8|9311.8|9322.6|9307.6|9326.8|9311.8|9322.6|9307.6|28
1631702270000|2021-09-15 10:37:50|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1631702300000|2021-09-15 10:38:20|9322.6|9307.6|9322.1|9307.1|9322.6|9307.6|9322.1|9307.1|0
1631702340000|2021-09-15 10:39:00|9322.4|9307.4|9321.6|9306.6|9322.6|9307.6|9321.6|9306.6|0
1631702490000|2021-09-15 10:41:30|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|0
1631702530000|2021-09-15 10:42:10|9317.6|9302.6|9314.1|9299.1|9317.6|9302.6|9314.1|9299.1|8
1631702540000|2021-09-15 10:42:20|9313.6|9298.6|9313.9|9298.9|9313.9|9298.9|9313.6|9298.6|0
1631702550000|2021-09-15 10:42:30|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1631702560000|2021-09-15 10:42:40|9313.3|9298.3|9312.6|9297.6|9313.3|9298.3|9312.6|9297.6|5
1631702590000|2021-09-15 10:43:10|9315.8|9300.8|9315.1|9300.1|9315.8|9300.8|9315.1|9300.1|1
1631702600000|2021-09-15 10:43:20|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1631702610000|2021-09-15 10:43:30|9314|9299|9313.6|9298.6|9314|9299|9313.6|9298.6|0
1631702640000|2021-09-15 10:44:00|9313.9|9298.9|9314.1|9299.1|9314.1|9299.1|9313.9|9298.9|0
1631702700000|2021-09-15 10:45:00|9313.8|9298.8|9314.1|9299.1|9314.1|9299.1|9313.8|9298.8|0
1631702710000|2021-09-15 10:45:10|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|0
1631702760000|2021-09-15 10:46:00|9313.6|9298.6|9315.1|9300.1|9315.1|9300.1|9313.6|9298.6|0
1631702800000|2021-09-15 10:46:40|9316.1|9301.1|9318.5|9303.5|9318.5|9303.5|9316.1|9301.1|1
1631702820000|2021-09-15 10:47:00|9318.1|9303.1|9317.6|9302.6|9318.1|9303.1|9314.6|9299.6|4
1631702850000|2021-09-15 10:47:30|9319.1|9304.1|9318.6|9303.6|9319.1|9304.1|9318.6|9303.6|1
1631702880000|2021-09-15 10:48:00|9318.1|9303.1|9318.6|9303.6|9318.6|9303.6|9318.1|9303.1|0
1631702890000|2021-09-15 10:48:10|9319.9|9304.9|9319.6|9304.6|9319.9|9304.9|9319.6|9304.6|1
1631702940000|2021-09-15 10:49:00|9319|9304|9320.1|9305.1|9320.1|9305.1|9319|9304|0
1631702950000|2021-09-15 10:49:10|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|7
1631702990000|2021-09-15 10:49:50|9327.1|9312.1|9326.3|9311.3|9327.1|9312.1|9326.3|9311.3|3
1631703000000|2021-09-15 10:50:00|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.1|9310.1|0
1631703020000|2021-09-15 10:50:20|9323.7|9308.7|9322.1|9307.1|9323.7|9308.7|9321.1|9306.1|2
1631703030000|2021-09-15 10:50:30|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1631703240000|2021-09-15 10:54:00|9323.4|9308.4|9326.3|9311.3|9326.3|9311.3|9323.4|9308.4|2
1631703250000|2021-09-15 10:54:10|9326.8|9311.8|9327.1|9312.1|9327.1|9312.1|9326.8|9311.8|0
1631703260000|2021-09-15 10:54:20|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|1
1631703290000|2021-09-15 10:54:50|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|0
1631703300000|2021-09-15 10:55:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|1
1631703340000|2021-09-15 10:55:40|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|0
1631703360000|2021-09-15 10:56:00|9328.6|9313.6|9329.1|9314.1|9329.1|9314.1|9328.6|9313.6|0
1631703450000|2021-09-15 10:57:30|||||||||2
1631703570000|2021-09-15 10:59:30|9330.1|9315.1|9332.3|9317.3|9332.3|9317.3|9329.1|9314.1|8
1631703580000|2021-09-15 10:59:40|9333.8|9318.8|9330.8|9315.8|9333.8|9318.8|9330.8|9315.8|4
1631703620000|2021-09-15 11:00:20|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|0
1631703640000|2021-09-15 11:00:40|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1631703740000|2021-09-15 11:02:20|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|9330.3|9315.3|15
1631703750000|2021-09-15 11:02:30|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|0
1631704270000|2021-09-15 11:11:10|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|4
1631704310000|2021-09-15 11:11:50|9330.8|9315.8|9330.6|9315.6|9330.8|9315.8|9330.6|9315.6|1
1631704550000|2021-09-15 11:15:50|9330.3|9315.3|9330.6|9315.6|9330.6|9315.6|9330.1|9315.1|7
1631704570000|2021-09-15 11:16:10|||||||||1
1631704580000|2021-09-15 11:16:20|||||||||1
1631704620000|2021-09-15 11:17:00|9327.8|9312.8|9328.1|9313.1|9328.1|9313.1|9327.8|9312.8|4
1631704640000|2021-09-15 11:17:20|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|9327.8|9312.8|0
1631704650000|2021-09-15 11:17:30|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|9328.1|9313.1|0
1631705010000|2021-09-15 11:23:30|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|1
1631705050000|2021-09-15 11:24:10|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|9332.6|9317.6|8
1631705070000|2021-09-15 11:24:30|9332.3|9317.3|9330.8|9315.8|9332.3|9317.3|9330.8|9315.8|1
1631705080000|2021-09-15 11:24:40|9330.6|9315.6|9330.1|9315.1|9330.6|9315.6|9330.1|9315.1|0
1631705110000|2021-09-15 11:25:10|9329.8|9314.8|9329.6|9314.6|9329.8|9314.8|9329.6|9314.6|0
1631705120000|2021-09-15 11:25:20|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|0
1631705130000|2021-09-15 11:25:30|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|0
1631705170000|2021-09-15 11:26:10|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|0
1631705350000|2021-09-15 11:29:10|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|1
1631705510000|2021-09-15 11:31:50|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|0
1631705540000|2021-09-15 11:32:20|||||||||1
1631705550000|2021-09-15 11:32:30|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|0
1631705670000|2021-09-15 11:34:30|9327.3|9312.3|9329.3|9314.3|9329.3|9314.3|9326.3|9311.3|1
1631705750000|2021-09-15 11:35:50|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|9331.1|9316.1|0
1631705900000|2021-09-15 11:38:20|9330.8|9315.8|9330.6|9315.6|9330.8|9315.8|9330.6|9315.6|10
1631705940000|2021-09-15 11:39:00|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|9327.6|9312.6|1
1631705950000|2021-09-15 11:39:10|9327.3|9312.3|9326.8|9311.8|9327.3|9312.3|9326.8|9311.8|1
1631705960000|2021-09-15 11:39:20|9325.7|9310.7|9324.3|9309.3|9325.7|9310.7|9324.3|9309.3|1
1631706030000|2021-09-15 11:40:30|9323.8|9308.8|9323.1|9308.1|9323.8|9308.8|9323.1|9308.1|1
1631706040000|2021-09-15 11:40:40|9321.6|9306.6|9321.1|9306.1|9321.6|9306.6|9321.1|9306.1|0
1631706100000|2021-09-15 11:41:40|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1631706160000|2021-09-15 11:42:40|||||||||2
1631706240000|2021-09-15 11:44:00|9320.8|9305.8|9323.8|9308.8|9323.8|9308.8|9320.8|9305.8|1
1631706250000|2021-09-15 11:44:10|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631706280000|2021-09-15 11:44:40|||||||||3
1631706580000|2021-09-15 11:49:40|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|1
1631706590000|2021-09-15 11:49:50|9323.3|9308.3|9322.6|9307.6|9323.3|9308.3|9322.6|9307.6|0
1631706650000|2021-09-15 11:50:50|||||||||4
1631706670000|2021-09-15 11:51:10|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|0
1631706680000|2021-09-15 11:51:20|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|9323.1|9308.1|0
1631706920000|2021-09-15 11:55:20|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|3
1631706940000|2021-09-15 11:55:40|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1631706950000|2021-09-15 11:55:50|9320.6|9305.6|9320.3|9305.3|9320.6|9305.6|9320.3|9305.3|4
1631706960000|2021-09-15 11:56:00|9318.8|9303.8|9318.3|9303.3|9318.8|9303.8|9318.3|9303.3|3
1631706980000|2021-09-15 11:56:20|9318.8|9303.8|9318.6|9303.6|9318.8|9303.8|9318.6|9303.6|0
1631706990000|2021-09-15 11:56:30|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|0
1631707000000|2021-09-15 11:56:40|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|6
1631707010000|2021-09-15 11:56:50|9319.1|9304.1|9318.1|9303.1|9319.1|9304.1|9318.1|9303.1|2
1631707030000|2021-09-15 11:57:10|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|9317.3|9302.3|5
1631707060000|2021-09-15 11:57:40|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1631707070000|2021-09-15 11:57:50|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|9314.8|9299.8|1
1631707110000|2021-09-15 11:58:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1631707130000|2021-09-15 11:58:50|9315.1|9300.1|9313.9|9298.9|9315.1|9300.1|9313.9|9298.9|1
1631707140000|2021-09-15 11:59:00|9314.6|9299.6|9314.6|9299.6|9314.6|9299.6|9314.3|9299.3|0
1631707150000|2021-09-15 11:59:10|9314.3|9299.3|9314.1|9299.1|9314.3|9299.3|9314.1|9299.1|0
1631707170000|2021-09-15 11:59:30|9313.4|9298.4|9312.8|9297.8|9313.4|9298.4|9312.8|9297.8|1
1631707190000|2021-09-15 11:59:50|9312.6|9297.6|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|1
1631707200000|2021-09-15 12:00:00|9312.3|9297.3|9308.1|9293.1|9312.3|9297.3|9308|9293|3
1631707210000|2021-09-15 12:00:10|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|9308.3|9293.3|0
1631707250000|2021-09-15 12:00:50|9308|9293|9307.3|9292.3|9308|9293|9307.3|9292.3|2
1631707260000|2021-09-15 12:01:00|||||||||1
1631707310000|2021-09-15 12:01:50|9307|9292|9306.3|9291.3|9307|9292|9306.3|9291.3|2
1631707330000|2021-09-15 12:02:10|9306|9291|9306|9291|9306|9291|9306|9291|0
1631707340000|2021-09-15 12:02:20|9305.8|9290.8|9306|9291|9306|9291|9305.8|9290.8|13
1631707360000|2021-09-15 12:02:40|||||||||1
1631707370000|2021-09-15 12:02:50|||||||||1
1631707430000|2021-09-15 12:03:50|||||||||1
1631707490000|2021-09-15 12:04:50|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|2
1631707500000|2021-09-15 12:05:00|9310.8|9295.8|9311.8|9296.8|9311.8|9296.8|9310.8|9295.8|8
1631707510000|2021-09-15 12:05:10|||||||||1
1631707550000|2021-09-15 12:05:50|9309.3|9294.3|9308.8|9293.8|9309.3|9294.3|9308.8|9293.8|5
1631707560000|2021-09-15 12:06:00|9309.1|9294.1|9309.8|9294.8|9309.8|9294.8|9309.1|9294.1|2
1631707570000|2021-09-15 12:06:10|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1631707610000|2021-09-15 12:06:50|9309.6|9294.6|9308.8|9293.8|9309.6|9294.6|9308.8|9293.8|2
1631707620000|2021-09-15 12:07:00|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1631707630000|2021-09-15 12:07:10|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631707640000|2021-09-15 12:07:20|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|1
1631707650000|2021-09-15 12:07:30|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631707660000|2021-09-15 12:07:40|||||||||1
1631707670000|2021-09-15 12:07:50|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|1
1631707680000|2021-09-15 12:08:00|9307|9292|9307|9292|9307|9292|9307|9292|2
1631707690000|2021-09-15 12:08:10|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1631707700000|2021-09-15 12:08:20|9306.7|9291.7|9306.5|9291.5|9307|9292|9306.5|9291.5|1
1631707730000|2021-09-15 12:08:50|||||||||1
1631707740000|2021-09-15 12:09:00|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306|9291|3
1631707750000|2021-09-15 12:09:10|||||||||1
1631707790000|2021-09-15 12:09:50|||||||||1
1631707800000|2021-09-15 12:10:00|9310.3|9295.3|9311.1|9296.1|9311.1|9296.1|9310.1|9295.1|6
1631707830000|2021-09-15 12:10:30|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|2
1631707840000|2021-09-15 12:10:40|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1631707920000|2021-09-15 12:12:00|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|9316.6|9301.6|1
1631707940000|2021-09-15 12:12:20|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|9317.1|9302.1|0
1631707950000|2021-09-15 12:12:30|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|3
1631707990000|2021-09-15 12:13:10|||||||||2
1631708020000|2021-09-15 12:13:40|9318.6|9303.6|9319.6|9304.6|9319.6|9304.6|9318.6|9303.6|1
1631708040000|2021-09-15 12:14:00|9320.3|9305.3|9321.3|9306.3|9321.3|9306.3|9320.3|9305.3|0
1631708050000|2021-09-15 12:14:10|9322.1|9307.1|9322.8|9307.8|9322.8|9307.8|9322.1|9307.1|0
1631708070000|2021-09-15 12:14:30|9325.3|9310.3|9325.3|9310.3|9325.3|9310.3|9324.8|9309.8|10
1631708160000|2021-09-15 12:16:00|||||||||1
1631708190000|2021-09-15 12:16:30|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1631708210000|2021-09-15 12:16:50|||||||||1
1631708240000|2021-09-15 12:17:20|9321|9306|9320.8|9305.8|9321|9306|9320.8|9305.8|1
1631708260000|2021-09-15 12:17:40|9320.5|9305.5|9320.3|9305.3|9320.5|9305.5|9320.3|9305.3|1
1631708270000|2021-09-15 12:17:50|9320.5|9305.5|9320|9305|9320.5|9305.5|9320|9305|1
1631708320000|2021-09-15 12:18:40|9319.7|9304.7|9314.8|9299.8|9319.7|9304.7|9314.8|9299.8|1
1631708330000|2021-09-15 12:18:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1631708370000|2021-09-15 12:19:30|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|0
1631708380000|2021-09-15 12:19:40|9313.6|9298.6|9312.8|9297.8|9314.3|9299.3|9312.8|9297.8|1
1631708390000|2021-09-15 12:19:50|9311.8|9296.8|9311.3|9296.3|9311.8|9296.8|9310.5|9295.5|1
1631708450000|2021-09-15 12:20:50|||||||||1
1631708460000|2021-09-15 12:21:00|9311.5|9296.5|9311.8|9296.8|9311.8|9296.8|9311.5|9296.5|0
1631708510000|2021-09-15 12:21:50|||||||||1
1631708530000|2021-09-15 12:22:10|9316|9301|9316.3|9301.3|9316.3|9301.3|9315.8|9300.8|4
1631708540000|2021-09-15 12:22:20|9316.5|9301.5|9316.8|9301.8|9316.8|9301.8|9316.5|9301.5|0
1631708570000|2021-09-15 12:22:50|9317|9302|9317.3|9302.3|9317.3|9302.3|9317|9302|11
1631708580000|2021-09-15 12:23:00|9317|9302|9316.8|9301.8|9317|9302|9316.8|9301.8|11
1631708610000|2021-09-15 12:23:30|9316.5|9301.5|9316.3|9301.3|9316.5|9301.5|9316.3|9301.3|0
1631708630000|2021-09-15 12:23:50|9316|9301|9315.3|9300.3|9316|9301|9315.3|9300.3|1
1631708640000|2021-09-15 12:24:00|9315.8|9300.8|9315.8|9300.8|9316.3|9301.3|9315.8|9300.8|0
1631708650000|2021-09-15 12:24:10|9315.5|9300.5|9315.3|9300.3|9315.5|9300.5|9315.3|9300.3|0
1631708660000|2021-09-15 12:24:20|9315.5|9300.5|9315.8|9300.8|9315.8|9300.8|9315.5|9300.5|0
1631708690000|2021-09-15 12:24:50|||||||||1
1631708700000|2021-09-15 12:25:00|9314.8|9299.8|9312.8|9297.8|9314.8|9299.8|9312.8|9297.8|2
1631708710000|2021-09-15 12:25:10|9309|9294|9308.8|9293.8|9309|9294|9308.8|9293.8|3
1631708720000|2021-09-15 12:25:20|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|0
1631708730000|2021-09-15 12:25:30|9306.1|9291.1|9304|9289|9306.1|9291.1|9303.5|9288.5|35
1631708740000|2021-09-15 12:25:40|9304.2|9289.2|9303.7|9288.7|9304.2|9289.2|9303.7|9288.7|0
1631708760000|2021-09-15 12:26:00|9304|9289|9303.7|9288.7|9304|9289|9303.7|9288.7|15
1631708770000|2021-09-15 12:26:10|9301.5|9286.5|9297.3|9282.3|9301.5|9286.5|9296.7|9281.7|9
1631708780000|2021-09-15 12:26:20|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631708800000|2021-09-15 12:26:40|9297.2|9282.2|9297.2|9282.2|9297.2|9282.2|9297.2|9282.2|1
1631708810000|2021-09-15 12:26:50|9297.5|9282.5|9302.5|9287.5|9302.5|9287.5|9297.5|9282.5|13
1631708870000|2021-09-15 12:27:50|9301.5|9286.5|9299|9284|9301.5|9286.5|9299|9284|2
1631708880000|2021-09-15 12:28:00|9298.2|9283.2|9297.5|9282.5|9298.2|9283.2|9297.5|9282.5|0
1631708900000|2021-09-15 12:28:20|9300|9285|9300|9285|9300|9285|9300|9285|1
1631708910000|2021-09-15 12:28:30|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1631708920000|2021-09-15 12:28:40|9300.4|9285.4|9300.5|9285.5|9301|9286|9299.5|9284.5|0
1631708930000|2021-09-15 12:28:50|9300.2|9285.2|9300|9285|9300.2|9285.2|9300|9285|0
1631708970000|2021-09-15 12:29:30|9301|9286|9302.5|9287.5|9302.5|9287.5|9301|9286|2
1631708990000|2021-09-15 12:29:50|9303|9288|9302.5|9287.5|9303|9288|9302.5|9287.5|0
1631709020000|2021-09-15 12:30:20|9304|9289|9305|9290|9305|9290|9304|9289|4
1631709030000|2021-09-15 12:30:30|9305.2|9290.2|9305.5|9290.5|9305.5|9290.5|9305.2|9290.2|0
1631709070000|2021-09-15 12:31:10|9304.9|9289.9|9304.5|9289.5|9304.9|9289.9|9304.5|9289.5|0
1631709080000|2021-09-15 12:31:20|9304.7|9289.7|9307|9292|9307|9292|9304.7|9289.7|0
1631709090000|2021-09-15 12:31:30|9306.7|9291.7|9305.5|9290.5|9306.7|9291.7|9305.5|9290.5|0
1631709100000|2021-09-15 12:31:40|9304|9289|9304.5|9289.5|9304.5|9289.5|9304|9289|1
1631709110000|2021-09-15 12:31:50|9305.5|9290.5|9306.5|9291.5|9306.5|9291.5|9305.5|9290.5|0
1631709120000|2021-09-15 12:32:00|9307|9292|9305.2|9290.2|9307|9292|9305.2|9290.2|1
1631709130000|2021-09-15 12:32:10|9305|9290|9305|9290|9305|9290|9305|9290|0
1631709140000|2021-09-15 12:32:20|9305.5|9290.5|9306.2|9291.2|9306.2|9291.2|9305.5|9290.5|0
1631709150000|2021-09-15 12:32:30|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1631709180000|2021-09-15 12:33:00|9304.6|9289.6|9302|9287|9304.6|9289.6|9302|9287|2
1631709190000|2021-09-15 12:33:10|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|9302.8|9287.8|0
1631709200000|2021-09-15 12:33:20|9303.5|9288.5|9302.7|9287.7|9303.5|9288.5|9302.7|9287.7|1
1631709210000|2021-09-15 12:33:30|9302|9287|9302|9287|9302|9287|9302|9287|0
1631709220000|2021-09-15 12:33:40|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1631709230000|2021-09-15 12:33:50|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|1
1631709290000|2021-09-15 12:34:50|9300.8|9285.8|9299.5|9284.5|9300.8|9285.8|9299.5|9284.5|7
1631709310000|2021-09-15 12:35:10|9299.8|9284.8|9304.5|9289.5|9304.7|9289.7|9299.8|9284.8|5
1631709320000|2021-09-15 12:35:20|9305.2|9290.2|9305.7|9290.7|9305.7|9290.7|9305.2|9290.2|1
1631709350000|2021-09-15 12:35:50|9306.2|9291.2|9307.2|9292.2|9307.2|9292.2|9306.2|9291.2|1
1631709360000|2021-09-15 12:36:00|9305.4|9290.4|9301.7|9286.7|9305.4|9290.4|9301.7|9286.7|1
1631709370000|2021-09-15 12:36:10|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|0
1631709380000|2021-09-15 12:36:20|9302.5|9287.5|9303.7|9288.7|9303.7|9288.7|9302.5|9287.5|1
1631709400000|2021-09-15 12:36:40|9304.7|9289.7|9305.2|9290.2|9305.2|9290.2|9304.7|9289.7|1
1631709420000|2021-09-15 12:37:00|9306|9291|9306.7|9291.7|9307.2|9292.2|9306|9291|1
1631709430000|2021-09-15 12:37:10|9306.5|9291.5|9306.2|9291.2|9306.5|9291.5|9306.2|9291.2|0
1631709450000|2021-09-15 12:37:30|||||||||2
1631709470000|2021-09-15 12:37:50|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|1
1631709500000|2021-09-15 12:38:20|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|1
1631709520000|2021-09-15 12:38:40|9307.7|9292.7|9307.5|9292.5|9307.7|9292.7|9307.5|9292.5|1
1631709540000|2021-09-15 12:39:00|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|0
1631709550000|2021-09-15 12:39:10|9308.7|9293.7|9309.2|9294.2|9309.2|9294.2|9308.7|9293.7|1
1631709570000|2021-09-15 12:39:30|9309.9|9294.9|9311|9296|9311|9296|9309.9|9294.9|1
1631709580000|2021-09-15 12:39:40|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|0
1631709590000|2021-09-15 12:39:50|||||||||1
1631709650000|2021-09-15 12:40:50|||||||||1
1631709660000|2021-09-15 12:41:00|9310.5|9295.5|9310.2|9295.2|9310.5|9295.5|9310.2|9295.2|2
1631709670000|2021-09-15 12:41:10|9310.5|9295.5|9314.7|9299.7|9314.7|9299.7|9310.5|9295.5|4
1631709690000|2021-09-15 12:41:30|9314.5|9299.5|9314.2|9299.2|9314.5|9299.5|9314.2|9299.2|0
1631709700000|2021-09-15 12:41:40|9311.2|9296.2|9312.3|9297.3|9312.3|9297.3|9311.2|9296.2|1
1631709720000|2021-09-15 12:42:00|9312.7|9297.7|9310.7|9295.7|9312.7|9297.7|9310.7|9295.7|0
1631709730000|2021-09-15 12:42:10|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1631709770000|2021-09-15 12:42:50|9313|9298|9313.7|9298.7|9313.7|9298.7|9313|9298|1
1631709820000|2021-09-15 12:43:40|9312.9|9297.9|9312.7|9297.7|9312.9|9297.9|9311.2|9296.2|5
1631709850000|2021-09-15 12:44:10|9312.2|9297.2|9312|9297|9312.2|9297.2|9310.7|9295.7|2
1631709870000|2021-09-15 12:44:30|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|9312.2|9297.2|0
1631709900000|2021-09-15 12:45:00|9312|9297|9311.7|9296.7|9312|9297|9311.7|9296.7|0
1631709920000|2021-09-15 12:45:20|9311|9296|9310.2|9295.2|9311|9296|9310.2|9295.2|1
1631709940000|2021-09-15 12:45:40|9310|9295|9309.5|9294.5|9310|9295|9309.5|9294.5|1
1631709950000|2021-09-15 12:45:50|9308.8|9293.8|9308.2|9293.2|9308.8|9293.8|9308.2|9293.2|1
1631709960000|2021-09-15 12:46:00|9308|9293|9308.7|9293.7|9308.7|9293.7|9307.7|9292.7|2
1631710010000|2021-09-15 12:46:50|9307.5|9292.5|9304.6|9289.6|9307.5|9292.5|9304.6|9289.6|2
1631710020000|2021-09-15 12:47:00|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9301.7|9286.7|1
1631710030000|2021-09-15 12:47:10|9305|9290|9303.2|9288.2|9307.2|9292.2|9302.7|9287.7|7
1631710040000|2021-09-15 12:47:20|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|1
1631710060000|2021-09-15 12:47:40|9306.3|9291.3|9308.2|9293.2|9308.2|9293.2|9306.3|9291.3|1
1631710080000|2021-09-15 12:48:00|9308.5|9293.5|9307.7|9292.7|9308.7|9293.7|9307.2|9292.2|5
1631710110000|2021-09-15 12:48:30|9302.7|9287.7|9300.7|9285.7|9302.7|9287.7|9300.7|9285.7|5
1631710130000|2021-09-15 12:48:50|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|9299.2|9284.2|0
1631710150000|2021-09-15 12:49:10|9301.5|9286.5|9304.2|9289.2|9304.2|9289.2|9301.5|9286.5|3
1631710300000|2021-09-15 12:51:40|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|9307.2|9292.2|4
1631710310000|2021-09-15 12:51:50|9306.7|9291.7|9305.2|9290.2|9307.2|9292.2|9305.2|9290.2|3
1631710380000|2021-09-15 12:53:00|9305|9290|9304.2|9289.2|9305|9290|9300.7|9285.7|8
1631710410000|2021-09-15 12:53:30|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|9303.2|9288.2|0
1631710440000|2021-09-15 12:54:00|9303.7|9288.7|9304.2|9289.2|9304.2|9289.2|9303.7|9288.7|4
1631710490000|2021-09-15 12:54:50|9304.8|9289.8|9305|9290|9305|9290|9304.8|9289.8|1
1631710500000|2021-09-15 12:55:00|9305.2|9290.2|9306.2|9291.2|9306.2|9291.2|9305.2|9290.2|0
1631710550000|2021-09-15 12:55:50|9306.7|9291.7|9304.2|9289.2|9307.2|9292.2|9304.2|9289.2|2
1631710570000|2021-09-15 12:56:10|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1631710610000|2021-09-15 12:56:50|9305|9290|9305|9290|9305|9290|9305|9290|1
1631710630000|2021-09-15 12:57:10|||||||||3
1631710660000|2021-09-15 12:57:40|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1631710680000|2021-09-15 12:58:00|9305|9290|9305|9290|9305|9290|9305|9290|0
1631710730000|2021-09-15 12:58:50|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|9304.2|9289.2|1
1631710830000|2021-09-15 13:00:30|9304.6|9289.6|9305.8|9290.8|9306.8|9291.8|9304.6|9289.6|2
1631710840000|2021-09-15 13:00:40|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1631710870000|2021-09-15 13:01:10|9305|9290|9305|9290|9305|9290|9305|9290|0
1631710930000|2021-09-15 13:02:10|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|0
1631710950000|2021-09-15 13:02:30|9305|9290|9305|9290|9305|9290|9305|9290|1
1631710960000|2021-09-15 13:02:40|9304.8|9289.8|9304.3|9289.3|9304.8|9289.8|9304.3|9289.3|0
1631710980000|2021-09-15 13:03:00|9305.3|9290.3|9307.2|9292.2|9307.7|9292.7|9305.3|9290.3|1
1631711030000|2021-09-15 13:03:50|9308.1|9293.1|9308.7|9293.7|9308.7|9293.7|9308.1|9293.1|2
1631711040000|2021-09-15 13:04:00|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9307.5|9292.5|0
1631711120000|2021-09-15 13:05:20|9309|9294|9309|9294|9309|9294|9309|9294|0
1631711170000|2021-09-15 13:06:10|9307.2|9292.2|9305.7|9290.7|9307.2|9292.2|9305.7|9290.7|2
1631711180000|2021-09-15 13:06:20|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9302|9287|2
1631711190000|2021-09-15 13:06:30|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|1
1631711330000|2021-09-15 13:08:50|9300.5|9285.5|9298.5|9283.5|9300.5|9285.5|9298.5|9283.5|1
1631711340000|2021-09-15 13:09:00|9298.2|9283.2|9298|9283|9298.2|9283.2|9298|9283|0
1631711350000|2021-09-15 13:09:10|9298.2|9283.2|9298|9283|9298.5|9283.5|9298|9283|0
1631711360000|2021-09-15 13:09:20|9297.7|9282.7|9297.5|9282.5|9297.7|9282.7|9297.5|9282.5|0
1631711430000|2021-09-15 13:10:30|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|9300.5|9285.5|2
1631711470000|2021-09-15 13:11:10|9304.5|9289.5|9305.5|9290.5|9305.5|9290.5|9304.5|9289.5|1
1631711480000|2021-09-15 13:11:20|9306|9291|9304.7|9289.7|9306.5|9291.5|9304.7|9289.7|1
1631711490000|2021-09-15 13:11:30|9305|9290|9303.5|9288.5|9305|9290|9303|9288|0
1631711560000|2021-09-15 13:12:40|9303.7|9288.7|9304|9289|9304|9289|9303.7|9288.7|0
1631711620000|2021-09-15 13:13:40|9304.2|9289.2|9304.5|9289.5|9304.5|9289.5|9304.2|9289.2|0
1631711690000|2021-09-15 13:14:50|9304.2|9289.2|9301.5|9286.5|9304.2|9289.2|9301.5|9286.5|0
1631711710000|2021-09-15 13:15:10|9302|9287|9302|9287|9302|9287|9302|9287|0
1631711730000|2021-09-15 13:15:30|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|0
1631711740000|2021-09-15 13:15:40|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|9302.5|9287.5|0
1631711750000|2021-09-15 13:15:50|9302.9|9287.9|9303.9|9288.9|9303.9|9288.9|9302.9|9287.9|0
1631711770000|2021-09-15 13:16:10|9303.4|9288.4|9299.4|9284.4|9303.4|9288.4|9299.4|9284.4|1
1631711780000|2021-09-15 13:16:20|9298.9|9283.9|9298.4|9283.4|9298.9|9283.9|9298.4|9283.4|0
1631711790000|2021-09-15 13:16:30|9299.3|9284.3|9299.7|9284.7|9299.7|9284.7|9299.3|9284.3|0
1631711800000|2021-09-15 13:16:40|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|0
1631711810000|2021-09-15 13:16:50|9299.9|9284.9|9298.4|9283.4|9299.9|9284.9|9298.4|9283.4|0
1631711840000|2021-09-15 13:17:20|9299.2|9284.2|9301.9|9286.9|9301.9|9286.9|9299.2|9284.2|1
1631711850000|2021-09-15 13:17:30|9304.2|9289.2|9303.7|9288.7|9304.7|9289.7|9303.7|9288.7|4
1631711880000|2021-09-15 13:18:00|9302.4|9287.4|9301.4|9286.4|9302.4|9287.4|9301.4|9286.4|0
1631711890000|2021-09-15 13:18:10|9301.2|9286.2|9299.4|9284.4|9301.2|9286.2|9299.4|9284.4|0
1631711900000|2021-09-15 13:18:20|9298.9|9283.9|9298.4|9283.4|9298.9|9283.9|9298.4|9283.4|0
1631711920000|2021-09-15 13:18:40|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|1
1631711930000|2021-09-15 13:18:50|9301.6|9286.6|9303.4|9288.4|9303.4|9288.4|9301.5|9286.5|0
1631711940000|2021-09-15 13:19:00|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|9303.7|9288.7|0
1631711950000|2021-09-15 13:19:10|9303.4|9288.4|9303.2|9288.2|9303.4|9288.4|9303.2|9288.2|0
1631712000000|2021-09-15 13:20:00|9302.7|9287.7|9302.4|9287.4|9302.7|9287.7|9302.4|9287.4|0
1631712020000|2021-09-15 13:20:20|9301.1|9286.1|9298.8|9283.8|9301.1|9286.1|9298.8|9283.8|6
1631712030000|2021-09-15 13:20:30|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|9299.4|9284.4|0
1631712140000|2021-09-15 13:22:20|9300.4|9285.4|9301.4|9286.4|9301.4|9286.4|9300.4|9285.4|0
1631712160000|2021-09-15 13:22:40|9300.9|9285.9|9299.9|9284.9|9300.9|9285.9|9299.9|9284.9|0
1631712170000|2021-09-15 13:22:50|9298.9|9283.9|9297.4|9282.4|9298.9|9283.9|9297.4|9282.4|1
1631712190000|2021-09-15 13:23:10|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|9298.9|9283.9|0
1631712220000|2021-09-15 13:23:40|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|9297.9|9282.9|2
1631712240000|2021-09-15 13:24:00|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|9297.7|9282.7|0
1631712250000|2021-09-15 13:24:10|9292.3|9277.3|9291.5|9276.5|9292.3|9277.3|9291.2|9276.2|9
1631712270000|2021-09-15 13:24:30|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|0
1631712280000|2021-09-15 13:24:40|9291|9276|9291|9276|9291|9276|9291|9276|0
1631712290000|2021-09-15 13:24:50|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|9291.3|9276.3|1
1631712370000|2021-09-15 13:26:10|9289|9274|9287.7|9272.7|9289|9274|9287.7|9272.7|12
1631712380000|2021-09-15 13:26:20|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|9288.3|9273.3|1
1631712390000|2021-09-15 13:26:30|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|1
1631712420000|2021-09-15 13:27:00|||||||||2
1631712440000|2021-09-15 13:27:20|9288|9273|9288.2|9273.2|9288.2|9273.2|9288|9273|0
1631712480000|2021-09-15 13:28:00|9288|9273|9288|9273|9288|9273|9288|9273|0
1631712490000|2021-09-15 13:28:10|9288.8|9273.8|9288.3|9273.3|9288.8|9273.8|9288.3|9273.3|6
1631712500000|2021-09-15 13:28:20|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|0
1631712520000|2021-09-15 13:28:40|9289.5|9274.5|9289.8|9274.8|9289.8|9274.8|9289.5|9274.5|0
1631712560000|2021-09-15 13:29:20|9289.3|9274.3|9290.8|9275.8|9290.8|9275.8|9289.3|9274.3|0
1631712580000|2021-09-15 13:29:40|9289.2|9274.2|9288.7|9273.7|9289.2|9274.2|9288.7|9273.7|3
1631712590000|2021-09-15 13:29:50|9288.2|9273.2|9287.7|9272.7|9288.2|9273.2|9287.7|9272.7|2
1631712600000|2021-09-15 13:30:00|9289.3|9274.3|9287.2|9272.2|9290.3|9275.3|9287|9272|36
1631712610000|2021-09-15 13:30:10|9288.5|9273.5|9289.8|9274.8|9289.8|9274.8|9288|9273|21
1631712620000|2021-09-15 13:30:20|9290.4|9275.4|9297.5|9282.5|9297.5|9282.5|9289|9274|29
1631712630000|2021-09-15 13:30:30|9300.5|9285.5|9301|9286|9302.5|9287.5|9300.5|9285.5|25
1631712640000|2021-09-15 13:30:40|9300.5|9285.5|9301|9286|9301|9286|9300|9285|3
1631712650000|2021-09-15 13:30:50|9301.5|9286.5|9298.5|9283.5|9301.5|9286.5|9298|9283|9
1631712660000|2021-09-15 13:31:00|9299|9284|9301.3|9286.3|9301.3|9286.3|9299|9284|2
1631712670000|2021-09-15 13:31:10|9301.5|9286.5|9300.5|9285.5|9301.5|9286.5|9300.5|9285.5|0
1631712680000|2021-09-15 13:31:20|9300.8|9285.8|9303|9288|9304|9289|9300.8|9285.8|18
1631712690000|2021-09-15 13:31:30|9303.3|9288.3|9305|9290|9305|9290|9303.3|9288.3|4
1631712700000|2021-09-15 13:31:40|9305.3|9290.3|9305.5|9290.5|9305.5|9290.5|9305.3|9290.3|3
1631712710000|2021-09-15 13:31:50|9305.8|9290.8|9305.5|9290.5|9307|9292|9305.5|9290.5|4
1631712720000|2021-09-15 13:32:00|9304.5|9289.5|9299|9284|9304.5|9289.5|9299|9284|11
1631712730000|2021-09-15 13:32:10|9299.5|9284.5|9297.5|9282.5|9299.5|9284.5|9295.5|9280.5|3
1631712740000|2021-09-15 13:32:20|9298|9283|9298.5|9283.5|9298.5|9283.5|9298|9283|1
1631712750000|2021-09-15 13:32:30|9298|9283|9297.5|9282.5|9298|9283|9297.5|9282.5|1
1631712770000|2021-09-15 13:32:50|9295.7|9280.7|9296.2|9281.2|9296.9|9281.9|9294.5|9279.5|11
1631712780000|2021-09-15 13:33:00|9295.2|9280.2|9295.5|9280.5|9295.5|9280.5|9294.7|9279.7|12
1631712790000|2021-09-15 13:33:10|9295.7|9280.7|9298|9283|9301.7|9286.7|9295.7|9280.7|11
1631712800000|2021-09-15 13:33:20|9298.5|9283.5|9300|9285|9300|9285|9298.5|9283.5|0
1631712810000|2021-09-15 13:33:30|9300.2|9285.2|9297.5|9282.5|9300.2|9285.2|9297.5|9282.5|2
1631712820000|2021-09-15 13:33:40|9298|9283|9298.2|9283.2|9298.2|9283.2|9298|9283|0
1631712830000|2021-09-15 13:33:50|9301.2|9286.2|9301.2|9286.2|9301.7|9286.7|9301.2|9286.2|4
1631712840000|2021-09-15 13:34:00|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|9296.4|9281.4|4
1631712850000|2021-09-15 13:34:10|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|1
1631712870000|2021-09-15 13:34:30|9296.5|9281.5|9296.4|9281.4|9296.5|9281.5|9296.4|9281.4|1
1631712880000|2021-09-15 13:34:40|9296|9281|9296|9281|9296|9281|9296|9281|1
1631712890000|2021-09-15 13:34:50|9294.8|9279.8|9291|9276|9294.8|9279.8|9291|9276|5
1631712900000|2021-09-15 13:35:00|9290|9275|9288.2|9273.2|9290.7|9275.7|9287.2|9272.2|15
1631712910000|2021-09-15 13:35:10|9288.5|9273.5|9289.2|9274.2|9289.2|9274.2|9288.5|9273.5|0
1631712920000|2021-09-15 13:35:20|9290.2|9275.2|9289.4|9274.4|9291.7|9276.7|9289.4|9274.4|6
1631712930000|2021-09-15 13:35:30|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631712950000|2021-09-15 13:35:50|9290|9275|9290|9275|9290|9275|9290|9275|2
1631712960000|2021-09-15 13:36:00|9290.3|9275.3|9296|9281|9296|9281|9289.5|9274.5|2
1631712970000|2021-09-15 13:36:10|9296.2|9281.2|9289.2|9274.2|9296.2|9281.2|9289.2|9274.2|4
1631712980000|2021-09-15 13:36:20|9288.2|9273.2|9288.2|9273.2|9289.7|9274.7|9288.2|9273.2|10
1631713000000|2021-09-15 13:36:40|9289.7|9274.7|9290.2|9275.2|9290.2|9275.2|9289.7|9274.7|1
1631713020000|2021-09-15 13:37:00|9289.1|9274.1|9287.2|9272.2|9289.1|9274.1|9286.7|9271.7|31
1631713030000|2021-09-15 13:37:10|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|1
1631713040000|2021-09-15 13:37:20|9289.7|9274.7|9291.4|9276.4|9291.9|9276.9|9289.7|9274.7|4
1631713050000|2021-09-15 13:37:30|9291.9|9276.9|9292.4|9277.4|9292.4|9277.4|9291.9|9276.9|0
1631713060000|2021-09-15 13:37:40|9292.2|9277.2|9291.9|9276.9|9292.2|9277.2|9291.9|9276.9|0
1631713070000|2021-09-15 13:37:50|9292.2|9277.2|9290.9|9275.9|9292.4|9277.4|9290.9|9275.9|2
1631713080000|2021-09-15 13:38:00|9290.7|9275.7|9287.9|9272.9|9290.7|9275.7|9287.9|9272.9|1
1631713100000|2021-09-15 13:38:20|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|2
1631713110000|2021-09-15 13:38:30|9288.7|9273.7|9287.7|9272.7|9288.7|9273.7|9287.7|9272.7|4
1631713120000|2021-09-15 13:38:40|9287.4|9272.4|9287.2|9272.2|9287.4|9272.4|9287.2|9272.2|1
1631713130000|2021-09-15 13:38:50|9288.2|9273.2|9288.2|9273.2|9289.2|9274.2|9288.2|9273.2|7
1631713140000|2021-09-15 13:39:00|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631713160000|2021-09-15 13:39:20|||||||||2
1631713170000|2021-09-15 13:39:30|9287.1|9272.1|9282.2|9267.2|9287.1|9272.1|9282.2|9267.2|9
1631713180000|2021-09-15 13:39:40|9281.9|9266.9|9282.2|9267.2|9282.2|9267.2|9281.9|9266.9|2
1631713190000|2021-09-15 13:39:50|9281.9|9266.9|9285.9|9270.9|9285.9|9270.9|9281.9|9266.9|7
1631713200000|2021-09-15 13:40:00|9284.9|9269.9|9280.4|9265.4|9284.9|9269.9|9280.4|9265.4|3
1631713210000|2021-09-15 13:40:10|9280|9265|9279.4|9264.4|9280|9265|9279.4|9264.4|1
1631713230000|2021-09-15 13:40:30|9280.1|9265.1|9280.9|9265.9|9280.9|9265.9|9280.1|9265.1|7
1631713240000|2021-09-15 13:40:40|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|1
1631713250000|2021-09-15 13:40:50|9281.9|9266.9|9283.4|9268.4|9283.4|9268.4|9281.9|9266.9|0
1631713260000|2021-09-15 13:41:00|9282.9|9267.9|9281.9|9266.9|9283.4|9268.4|9281.9|9266.9|3
1631713270000|2021-09-15 13:41:10|9282.4|9267.4|9285.4|9270.4|9285.4|9270.4|9282.4|9267.4|4
1631713280000|2021-09-15 13:41:20|9288.9|9273.9|9288.4|9273.4|9288.9|9273.9|9288.4|9273.4|3
1631713290000|2021-09-15 13:41:30|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|2
1631713300000|2021-09-15 13:41:40|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|0
1631713310000|2021-09-15 13:41:50|9291.4|9276.4|9286.9|9271.9|9291.4|9276.4|9286.9|9271.9|2
1631713320000|2021-09-15 13:42:00|9287.2|9272.2|9287.5|9272.5|9287.5|9272.5|9286.9|9271.9|1
1631713330000|2021-09-15 13:42:10|9288.2|9273.2|9292.2|9277.2|9292.2|9277.2|9288.2|9273.2|2
1631713340000|2021-09-15 13:42:20|9292.5|9277.5|9295.7|9280.7|9295.9|9280.9|9292.5|9277.5|1
1631713350000|2021-09-15 13:42:30|9295.4|9280.4|9293.4|9278.4|9295.9|9280.9|9293.4|9278.4|4
1631713360000|2021-09-15 13:42:40|||||||||1
1631713380000|2021-09-15 13:43:00|9293.7|9278.7|9296.9|9281.9|9296.9|9281.9|9293.7|9278.7|3
1631713390000|2021-09-15 13:43:10|9297.4|9282.4|9296.9|9281.9|9297.4|9282.4|9296.9|9281.9|1
1631713400000|2021-09-15 13:43:20|9298.4|9283.4|9296.9|9281.9|9298.4|9283.4|9296.9|9281.9|5
1631713410000|2021-09-15 13:43:30|9297.9|9282.9|9297.4|9282.4|9297.9|9282.9|9297.4|9282.4|1
1631713430000|2021-09-15 13:43:50|9299.7|9284.7|9301|9286|9301|9286|9299.7|9284.7|7
1631713440000|2021-09-15 13:44:00|9301.9|9286.9|9302.4|9287.4|9302.4|9287.4|9301.9|9286.9|0
1631713450000|2021-09-15 13:44:10|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|9302.9|9287.9|4
1631713460000|2021-09-15 13:44:20|9303.2|9288.2|9306.4|9291.4|9306.4|9291.4|9303.2|9288.2|5
1631713470000|2021-09-15 13:44:30|9305.4|9290.4|9305.9|9290.9|9305.9|9290.9|9305.4|9290.4|1
1631713480000|2021-09-15 13:44:40|9306.2|9291.2|9306.4|9291.4|9306.4|9291.4|9306.2|9291.2|1
1631713490000|2021-09-15 13:44:50|||||||||2
1631713500000|2021-09-15 13:45:00|9304.8|9289.8|9303.2|9288.2|9304.8|9289.8|9302.9|9287.9|10
1631713510000|2021-09-15 13:45:10|9304.2|9289.2|9308.4|9293.4|9308.4|9293.4|9304.2|9289.2|15
1631713520000|2021-09-15 13:45:20|9308.6|9293.6|9308.6|9293.6|9308.9|9293.9|9308.6|9293.6|8
1631713530000|2021-09-15 13:45:30|9308.4|9293.4|9305.9|9290.9|9308.4|9293.4|9305.9|9290.9|3
1631713550000|2021-09-15 13:45:50|9305.4|9290.4|9305.7|9290.7|9305.7|9290.7|9305.4|9290.4|2
1631713560000|2021-09-15 13:46:00|9306.4|9291.4|9307.9|9292.9|9307.9|9292.9|9306.4|9291.4|0
1631713590000|2021-09-15 13:46:30|||||||||1
1631713620000|2021-09-15 13:47:00|||||||||1
1631713630000|2021-09-15 13:47:10|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|9306.4|9291.4|1
1631713640000|2021-09-15 13:47:20|||||||||1
1631713670000|2021-09-15 13:47:50|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|1
1631713680000|2021-09-15 13:48:00|9314.1|9299.1|9315.4|9300.4|9315.4|9300.4|9314.1|9299.1|1
1631713690000|2021-09-15 13:48:10|9315.1|9300.1|9315.9|9300.9|9315.9|9300.9|9314.4|9299.4|4
1631713700000|2021-09-15 13:48:20|9316.2|9301.2|9316.4|9301.4|9316.4|9301.4|9316.2|9301.2|0
1631713710000|2021-09-15 13:48:30|9318.9|9303.9|9317.7|9302.7|9318.9|9303.9|9317.4|9302.4|2
1631713720000|2021-09-15 13:48:40|9317.9|9302.9|9323.4|9308.4|9323.4|9308.4|9317.9|9302.9|2
1631713730000|2021-09-15 13:48:50|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.4|9307.4|1
1631713740000|2021-09-15 13:49:00|9323.4|9308.4|9319.2|9304.2|9323.9|9308.9|9318.4|9303.4|5
1631713750000|2021-09-15 13:49:10|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|9319.4|9304.4|0
1631713770000|2021-09-15 13:49:30|9320.2|9305.2|9321.4|9306.4|9321.9|9306.9|9320.1|9305.1|3
1631713780000|2021-09-15 13:49:40|9320.9|9305.9|9322.4|9307.4|9322.4|9307.4|9320.9|9305.9|7
1631713800000|2021-09-15 13:50:00|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|0
1631713810000|2021-09-15 13:50:10|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|0
1631713820000|2021-09-15 13:50:20|9323.1|9308.1|9323.6|9308.6|9323.6|9308.6|9323.1|9308.1|15
1631713830000|2021-09-15 13:50:30|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|9323.9|9308.9|10
1631713840000|2021-09-15 13:50:40|9323.6|9308.6|9326.9|9311.9|9327.9|9312.9|9323.6|9308.6|21
1631713850000|2021-09-15 13:50:50|9327.1|9312.1|9326.9|9311.9|9327.4|9312.4|9326.9|9311.9|6
1631713870000|2021-09-15 13:51:10|9327.4|9312.4|9322.9|9307.9|9327.9|9312.9|9322.9|9307.9|15
1631713880000|2021-09-15 13:51:20|9322.6|9307.6|9318.4|9303.4|9322.6|9307.6|9317.9|9302.9|14
1631713890000|2021-09-15 13:51:30|9318.6|9303.6|9317.4|9302.4|9320.7|9305.7|9317.4|9302.4|4
1631713900000|2021-09-15 13:51:40|9317.1|9302.1|9319.4|9304.4|9319.9|9304.9|9317.1|9302.1|1
1631713910000|2021-09-15 13:51:50|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|9318.9|9303.9|15
1631713920000|2021-09-15 13:52:00|9319.4|9304.4|9320.4|9305.4|9320.9|9305.9|9319.4|9304.4|4
1631713930000|2021-09-15 13:52:10|9320.7|9305.7|9321.9|9306.9|9321.9|9306.9|9320.7|9305.7|1
1631713940000|2021-09-15 13:52:20|9322.4|9307.4|9323.7|9308.7|9323.7|9308.7|9322.4|9307.4|4
1631713950000|2021-09-15 13:52:30|9324.4|9309.4|9320.1|9305.1|9324.4|9309.4|9320.1|9305.1|2
1631713960000|2021-09-15 13:52:40|9319.9|9304.9|9319.6|9304.6|9319.9|9304.9|9319.6|9304.6|0
1631713970000|2021-09-15 13:52:50|9317.1|9302.1|9313.6|9298.6|9318.1|9303.1|9313.6|9298.6|8
1631713980000|2021-09-15 13:53:00|9313.4|9298.4|9314.7|9299.7|9314.7|9299.7|9313.4|9298.4|1
1631713990000|2021-09-15 13:53:10|9315.6|9300.6|9316.1|9301.1|9316.1|9301.1|9315.6|9300.6|0
1631714000000|2021-09-15 13:53:20|9315.7|9300.7|9309.1|9294.1|9315.7|9300.7|9309.1|9294.1|9
1631714010000|2021-09-15 13:53:30|9309.4|9294.4|9310.1|9295.1|9310.1|9295.1|9309.4|9294.4|0
1631714020000|2021-09-15 13:53:40|9310.4|9295.4|9310.9|9295.9|9310.9|9295.9|9310.4|9295.4|5
1631714030000|2021-09-15 13:53:50|9311.4|9296.4|9310.9|9295.9|9311.9|9296.9|9310.9|9295.9|1
1631714040000|2021-09-15 13:54:00|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|9311.4|9296.4|0
1631714050000|2021-09-15 13:54:10|9314.4|9299.4|9314.9|9299.9|9314.9|9299.9|9313.9|9298.9|4
1631714060000|2021-09-15 13:54:20|9314.6|9299.6|9321.8|9306.8|9321.8|9306.8|9314.6|9299.6|16
1631714080000|2021-09-15 13:54:40|9322.1|9307.1|9323.8|9308.8|9323.8|9308.8|9322.1|9307.1|1
1631714090000|2021-09-15 13:54:50|9323.3|9308.3|9322.3|9307.3|9323.3|9308.3|9322.3|9307.3|1
1631714100000|2021-09-15 13:55:00|9322.1|9307.1|9322.9|9307.9|9327.4|9312.4|9322.1|9307.1|22
1631714110000|2021-09-15 13:55:10|9323.8|9308.8|9331.1|9316.1|9331.1|9316.1|9323.8|9308.8|30
1631714120000|2021-09-15 13:55:20|||||||||2
1631714130000|2021-09-15 13:55:30|9329|9314|9327.4|9312.4|9329|9314|9327.4|9312.4|5
1631714140000|2021-09-15 13:55:40|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|3
1631714150000|2021-09-15 13:55:50|9328.1|9313.1|9329.1|9314.1|9329.1|9314.1|9327.1|9312.1|4
1631714160000|2021-09-15 13:56:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|1
1631714170000|2021-09-15 13:56:10|9328.5|9313.5|9329.1|9314.1|9329.1|9314.1|9327.6|9312.6|2
1631714190000|2021-09-15 13:56:30|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|9328.6|9313.6|1
1631714200000|2021-09-15 13:56:40|9327.6|9312.6|9328.6|9313.6|9331.4|9316.4|9327.6|9312.6|20
1631714210000|2021-09-15 13:56:50|9328.4|9313.4|9328.1|9313.1|9328.4|9313.4|9328.1|9313.1|0
1631714220000|2021-09-15 13:57:00|9329.1|9314.1|9330.4|9315.4|9330.4|9315.4|9329.1|9314.1|5
1631714230000|2021-09-15 13:57:10|9330.9|9315.9|9330.1|9315.1|9331.4|9316.4|9330.1|9315.1|1
1631714240000|2021-09-15 13:57:20|9329.6|9314.6|9328.6|9313.6|9329.6|9314.6|9328.6|9313.6|0
1631714250000|2021-09-15 13:57:30|9328.9|9313.9|9328.9|9313.9|9329.1|9314.1|9328.9|9313.9|6
1631714260000|2021-09-15 13:57:40|9327.4|9312.4|9325.4|9310.4|9327.4|9312.4|9325.4|9310.4|2
1631714280000|2021-09-15 13:58:00|9325.9|9310.9|9328.1|9313.1|9328.1|9313.1|9325.9|9310.9|2
1631714290000|2021-09-15 13:58:10|9328.4|9313.4|9329.4|9314.4|9329.4|9314.4|9328.4|9313.4|1
1631714300000|2021-09-15 13:58:20|9328.9|9313.9|9328.4|9313.4|9328.9|9313.9|9328.4|9313.4|1
1631714310000|2021-09-15 13:58:30|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|9328.9|9313.9|0
1631714320000|2021-09-15 13:58:40|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|0
1631714330000|2021-09-15 13:58:50|9329.2|9314.2|9324.9|9309.9|9329.2|9314.2|9324.9|9309.9|16
1631714340000|2021-09-15 13:59:00|9326|9311|9326.9|9311.9|9326.9|9311.9|9326|9311|2
1631714350000|2021-09-15 13:59:10|9326.6|9311.6|9326.4|9311.4|9326.6|9311.6|9326.4|9311.4|0
1631714370000|2021-09-15 13:59:30|9327.4|9312.4|9327.9|9312.9|9327.9|9312.9|9327.4|9312.4|0
1631714380000|2021-09-15 13:59:40|9328.4|9313.4|9330.4|9315.4|9330.4|9315.4|9328.4|9313.4|6
1631714390000|2021-09-15 13:59:50|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|1
1631714400000|2021-09-15 14:00:00|9331.8|9316.8|9337.9|9322.9|9337.9|9322.9|9331.8|9316.8|21
1631714410000|2021-09-15 14:00:10|9337.6|9322.6|9335.1|9320.1|9337.6|9322.6|9334.9|9319.9|4
1631714420000|2021-09-15 14:00:20|9336.4|9321.4|9337.9|9322.9|9337.9|9322.9|9336.4|9321.4|8
1631714430000|2021-09-15 14:00:30|9337.4|9322.4|9336.9|9321.9|9337.4|9322.4|9336.9|9321.9|4
1631714440000|2021-09-15 14:00:40|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|9337.1|9322.1|3
1631714450000|2021-09-15 14:00:50|9336.6|9321.6|9336.4|9321.4|9336.6|9321.6|9336.4|9321.4|0
1631714460000|2021-09-15 14:01:00|9336.7|9321.7|9336.9|9321.9|9336.9|9321.9|9336.7|9321.7|0
1631714470000|2021-09-15 14:01:10|9337.9|9322.9|9338.9|9323.9|9338.9|9323.9|9337.9|9322.9|3
1631714480000|2021-09-15 14:01:20|9337.9|9322.9|9336.4|9321.4|9338.4|9323.4|9336.4|9321.4|5
1631714490000|2021-09-15 14:01:30|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|0
1631714500000|2021-09-15 14:01:40|9336.4|9321.4|9334.9|9319.9|9336.4|9321.4|9334.9|9319.9|2
1631714510000|2021-09-15 14:01:50|||||||||2
1631714520000|2021-09-15 14:02:00|9335.7|9320.7|9336.4|9321.4|9336.4|9321.4|9335.7|9320.7|1
1631714530000|2021-09-15 14:02:10|9336.7|9321.7|9337.4|9322.4|9337.4|9322.4|9336.4|9321.4|3
1631714550000|2021-09-15 14:02:30|9337.7|9322.7|9338.7|9323.7|9338.7|9323.7|9337.7|9322.7|8
1631714560000|2021-09-15 14:02:40|9339.2|9324.2|9337.4|9322.4|9339.2|9324.2|9337.4|9322.4|4
1631714570000|2021-09-15 14:02:50|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|9336.9|9321.9|0
1631714580000|2021-09-15 14:03:00|9337.6|9322.6|9339.7|9324.7|9340.4|9325.4|9337.6|9322.6|14
1631714590000|2021-09-15 14:03:10|9339.9|9324.9|9337.2|9322.2|9340.2|9325.2|9337.2|9322.2|4
1631714600000|2021-09-15 14:03:20|9335.7|9320.7|9340.2|9325.2|9340.2|9325.2|9335.7|9320.7|7
1631714610000|2021-09-15 14:03:30|9340.9|9325.9|9337.7|9322.7|9342.4|9327.4|9337.7|9322.7|2
1631714620000|2021-09-15 14:03:40|9337.1|9322.1|9336.4|9321.4|9337.1|9322.1|9336.4|9321.4|0
1631714630000|2021-09-15 14:03:50|9335.9|9320.9|9335.4|9320.4|9335.9|9320.9|9335.4|9320.4|1
1631714640000|2021-09-15 14:04:00|9336.9|9321.9|9344.5|9329.5|9344.5|9329.5|9336.9|9321.9|27
1631714650000|2021-09-15 14:04:10|9345|9330|9344.2|9329.2|9345|9330|9343.7|9328.7|1
1631714660000|2021-09-15 14:04:20|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|9343.7|9328.7|4
1631714670000|2021-09-15 14:04:30|9343.2|9328.2|9343.2|9328.2|9344.2|9329.2|9343.2|9328.2|1
1631714680000|2021-09-15 14:04:40|9342.7|9327.7|9346.2|9331.2|9346.7|9331.7|9342.7|9327.7|11
1631714690000|2021-09-15 14:04:50|9345.7|9330.7|9345.2|9330.2|9345.7|9330.7|9345.2|9330.2|0
1631714700000|2021-09-15 14:05:00|9342.7|9327.7|9341.7|9326.7|9342.7|9327.7|9341.7|9326.7|1
1631714710000|2021-09-15 14:05:10|9342|9327|9341.2|9326.2|9342.2|9327.2|9341.2|9326.2|0
1631714730000|2021-09-15 14:05:30|9340.9|9325.9|9340.4|9325.4|9340.9|9325.9|9340.4|9325.4|0
1631714740000|2021-09-15 14:05:40|9339.9|9324.9|9339.2|9324.2|9339.9|9324.9|9339.2|9324.2|0
1631714750000|2021-09-15 14:05:50|9339.5|9324.5|9338.7|9323.7|9339.7|9324.7|9336.4|9321.4|3
1631714760000|2021-09-15 14:06:00|9338.4|9323.4|9337.7|9322.7|9338.4|9323.4|9337.7|9322.7|1
1631714780000|2021-09-15 14:06:20|9337.4|9322.4|9336.9|9321.9|9337.4|9322.4|9336.9|9321.9|0
1631714800000|2021-09-15 14:06:40|9334.2|9319.2|9336.9|9321.9|9337.2|9322.2|9333.7|9318.7|4
1631714810000|2021-09-15 14:06:50|9337.2|9322.2|9334.7|9319.7|9338.4|9323.4|9334.7|9319.7|4
1631714820000|2021-09-15 14:07:00|9335.2|9320.2|9331.1|9316.1|9335.2|9320.2|9331.1|9316.1|5
1631714830000|2021-09-15 14:07:10|9331.9|9316.9|9331.4|9316.4|9331.9|9316.9|9331.4|9316.4|4
1631714870000|2021-09-15 14:07:50|9330.9|9315.9|9326.1|9311.1|9330.9|9315.9|9326.1|9311.1|4
1631714880000|2021-09-15 14:08:00|9327.2|9312.2|9328.7|9313.7|9328.7|9313.7|9327.2|9312.2|1
1631714890000|2021-09-15 14:08:10|||||||||1
1631714930000|2021-09-15 14:08:50|9329|9314|9329.7|9314.7|9329.7|9314.7|9329|9314|0
1631714940000|2021-09-15 14:09:00|9330.7|9315.7|9330.1|9315.1|9330.9|9315.9|9330.1|9315.1|4
1631714950000|2021-09-15 14:09:10|9328.7|9313.7|9328.4|9313.4|9328.7|9313.7|9328.4|9313.4|0
1631714970000|2021-09-15 14:09:30|9329|9314|9329.7|9314.7|9329.7|9314.7|9329|9314|0
1631714980000|2021-09-15 14:09:40|9328.9|9313.9|9329.5|9314.5|9329.5|9314.5|9328.7|9313.7|2
1631714990000|2021-09-15 14:09:50|9329.7|9314.7|9327.4|9312.4|9329.7|9314.7|9327.4|9312.4|4
1631715000000|2021-09-15 14:10:00|9326.7|9311.7|9328.7|9313.7|9328.7|9313.7|9326.7|9311.7|0
1631715010000|2021-09-15 14:10:10|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|0
1631715020000|2021-09-15 14:10:20|9329.7|9314.7|9331|9316|9331|9316|9329.7|9314.7|1
1631715030000|2021-09-15 14:10:30|9331.2|9316.2|9329.7|9314.7|9332.2|9317.2|9329.7|9314.7|11
1631715060000|2021-09-15 14:11:00|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|9327.4|9312.4|2
1631715070000|2021-09-15 14:11:10|9328.7|9313.7|9332.7|9317.7|9332.7|9317.7|9328.7|9313.7|0
1631715080000|2021-09-15 14:11:20|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|9333.7|9318.7|1
1631715100000|2021-09-15 14:11:40|9333.2|9318.2|9332.4|9317.4|9333.2|9318.2|9332.4|9317.4|2
1631715110000|2021-09-15 14:11:50|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|2
1631715120000|2021-09-15 14:12:00|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|0
1631715130000|2021-09-15 14:12:10|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|0
1631715140000|2021-09-15 14:12:20|||||||||1
1631715150000|2021-09-15 14:12:30|9331.9|9316.9|9331.7|9316.7|9331.9|9316.9|9331.7|9316.7|1
1631715160000|2021-09-15 14:12:40|9330.4|9315.4|9329.7|9314.7|9330.4|9315.4|9329.7|9314.7|8
1631715190000|2021-09-15 14:13:10|||||||||1
1631715210000|2021-09-15 14:13:30|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|9329.2|9314.2|1
1631715220000|2021-09-15 14:13:40|9329.4|9314.4|9329.7|9314.7|9329.7|9314.7|9329.4|9314.4|0
1631715230000|2021-09-15 14:13:50|9329.4|9314.4|9329.2|9314.2|9329.4|9314.4|9329.2|9314.2|0
1631715270000|2021-09-15 14:14:30|9330.2|9315.2|9331.2|9316.2|9331.2|9316.2|9330.2|9315.2|2
1631715290000|2021-09-15 14:14:50|9332|9317|9332|9317|9332|9317|9332|9317|6
1631715300000|2021-09-15 14:15:00|9332.7|9317.7|9332.7|9317.7|9333.7|9318.7|9332.6|9317.6|1
1631715310000|2021-09-15 14:15:10|9332.9|9317.9|9329.6|9314.6|9333.2|9318.2|9329.6|9314.6|3
1631715320000|2021-09-15 14:15:20|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|0
1631715330000|2021-09-15 14:15:30|9329.7|9314.7|9329.4|9314.4|9329.7|9314.7|9329.4|9314.4|1
1631715340000|2021-09-15 14:15:40|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|9329.1|9314.1|0
1631715350000|2021-09-15 14:15:50|9329.4|9314.4|9329.1|9314.1|9329.4|9314.4|9329.1|9314.1|1
1631715360000|2021-09-15 14:16:00|9330.2|9315.2|9330.7|9315.7|9331.2|9316.2|9330.2|9315.2|4
1631715370000|2021-09-15 14:16:10|9331.2|9316.2|9333.7|9318.7|9333.7|9318.7|9331.2|9316.2|8
1631715380000|2021-09-15 14:16:20|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|1
1631715390000|2021-09-15 14:16:30|9333.7|9318.7|9334.2|9319.2|9334.2|9319.2|9333.7|9318.7|2
1631715400000|2021-09-15 14:16:40|||||||||1
1631715410000|2021-09-15 14:16:50|9334.7|9319.7|9333.7|9318.7|9334.7|9319.7|9333.7|9318.7|8
1631715430000|2021-09-15 14:17:10|9333.2|9318.2|9332.2|9317.2|9333.2|9318.2|9332.2|9317.2|1
1631715450000|2021-09-15 14:17:30|9331.9|9316.9|9332.4|9317.4|9332.4|9317.4|9331.9|9316.9|0
1631715470000|2021-09-15 14:17:50|9332.2|9317.2|9331.9|9316.9|9332.2|9317.2|9331.9|9316.9|0
1631715480000|2021-09-15 14:18:00|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|9332.2|9317.2|0
1631715520000|2021-09-15 14:18:40|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|9331.7|9316.7|1
1631715530000|2021-09-15 14:18:50|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|9330.9|9315.9|1
1631715550000|2021-09-15 14:19:10|9330.4|9315.4|9330.1|9315.1|9330.4|9315.4|9330.1|9315.1|1
1631715570000|2021-09-15 14:19:30|9329.7|9314.7|9328.7|9313.7|9329.7|9314.7|9328.7|9313.7|0
1631715580000|2021-09-15 14:19:40|9327.9|9312.9|9326.7|9311.7|9327.9|9312.9|9326.4|9311.4|3
1631715600000|2021-09-15 14:20:00|9326.1|9311.1|9328.2|9313.2|9328.2|9313.2|9326.1|9311.1|8
1631715620000|2021-09-15 14:20:20|9328.7|9313.7|9328.7|9313.7|9329.2|9314.2|9328.7|9313.7|1
1631715630000|2021-09-15 14:20:30|9328.5|9313.5|9326.7|9311.7|9328.5|9313.5|9326.7|9311.7|2
1631715650000|2021-09-15 14:20:50|9326.4|9311.4|9325.2|9310.2|9326.4|9311.4|9324.2|9309.2|8
1631715660000|2021-09-15 14:21:00|9325.7|9310.7|9325.7|9310.7|9326.2|9311.2|9325.7|9310.7|4
1631715670000|2021-09-15 14:21:10|9326.2|9311.2|9326.2|9311.2|9326.7|9311.7|9326.2|9311.2|2
1631715680000|2021-09-15 14:21:20|9325.7|9310.7|9325.2|9310.2|9325.7|9310.7|9325.2|9310.2|0
1631715690000|2021-09-15 14:21:30|||||||||1
1631715700000|2021-09-15 14:21:40|9325|9310|9324.7|9309.7|9325.2|9310.2|9324.7|9309.7|7
1631715710000|2021-09-15 14:21:50|9324.2|9309.2|9323.9|9308.9|9324.2|9309.2|9323.9|9308.9|2
1631715730000|2021-09-15 14:22:10|||||||||1
1631715750000|2021-09-15 14:22:30|9323.7|9308.7|9315.7|9300.7|9323.7|9308.7|9315.7|9300.7|24
1631715760000|2021-09-15 14:22:40|9315.4|9300.4|9316.9|9301.9|9317.7|9302.7|9314.7|9299.7|9
1631715780000|2021-09-15 14:23:00|9316.4|9301.4|9320.2|9305.2|9321.2|9306.2|9316.4|9301.4|10
1631715790000|2021-09-15 14:23:10|9319.9|9304.9|9318.2|9303.2|9320.2|9305.2|9318.2|9303.2|0
1631715800000|2021-09-15 14:23:20|9317.9|9302.9|9317.9|9302.9|9318.2|9303.2|9317.9|9302.9|0
1631715820000|2021-09-15 14:23:40|9317.7|9302.7|9318.4|9303.4|9318.4|9303.4|9317.4|9302.4|2
1631715830000|2021-09-15 14:23:50|9318.2|9303.2|9317.2|9302.2|9318.2|9303.2|9317.2|9302.2|0
1631715840000|2021-09-15 14:24:00|9315.2|9300.2|9316.2|9301.2|9316.2|9301.2|9314.7|9299.7|2
1631715910000|2021-09-15 14:25:10|||||||||1
1631715940000|2021-09-15 14:25:40|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|1
1631715950000|2021-09-15 14:25:50|9315.4|9300.4|9315.7|9300.7|9315.7|9300.7|9315.4|9300.4|0
1631715960000|2021-09-15 14:26:00|9314.7|9299.7|9314.2|9299.2|9314.7|9299.7|9314.2|9299.2|3
1631715970000|2021-09-15 14:26:10|9313.7|9298.7|9312.6|9297.6|9313.7|9298.7|9312.6|9297.6|3
1631715980000|2021-09-15 14:26:20|9311.7|9296.7|9307.7|9292.7|9311.7|9296.7|9307.7|9292.7|3
1631716000000|2021-09-15 14:26:40|9307.4|9292.4|9306.9|9291.9|9307.4|9292.4|9306.9|9291.9|2
1631716010000|2021-09-15 14:26:50|9310.7|9295.7|9308.1|9293.1|9310.7|9295.7|9308.1|9293.1|3
1631716020000|2021-09-15 14:27:00|9306.1|9291.1|9305.6|9290.6|9306.1|9291.1|9305.1|9290.1|3
1631716030000|2021-09-15 14:27:10|||||||||1
1631716040000|2021-09-15 14:27:20|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|9305.1|9290.1|1
1631716070000|2021-09-15 14:27:50|||||||||5
1631716080000|2021-09-15 14:28:00|9302.6|9287.6|9299.6|9284.6|9302.6|9287.6|9298.6|9283.6|8
1631716090000|2021-09-15 14:28:10|9301.1|9286.1|9301.1|9286.1|9301.1|9286.1|9300.6|9285.6|1
1631716100000|2021-09-15 14:28:20|9300.8|9285.8|9301.2|9286.2|9301.4|9286.4|9299.6|9284.6|7
1631716110000|2021-09-15 14:28:30|||||||||1
1631716130000|2021-09-15 14:28:50|9301.4|9286.4|9301.9|9286.9|9301.9|9286.9|9301.4|9286.4|0
1631716140000|2021-09-15 14:29:00|9301.7|9286.7|9301.1|9286.1|9301.7|9286.7|9301.1|9286.1|11
1631716150000|2021-09-15 14:29:10|9300.8|9285.8|9300.1|9285.1|9300.8|9285.8|9298.8|9283.8|3
1631716160000|2021-09-15 14:29:20|||||||||6
1631716180000|2021-09-15 14:29:40|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|1
1631716190000|2021-09-15 14:29:50|9298.3|9283.3|9298.1|9283.1|9299.3|9284.3|9298.1|9283.1|4
1631716200000|2021-09-15 14:30:00|9298.3|9283.3|9304.8|9289.8|9305.6|9290.6|9298|9283|13
1631716210000|2021-09-15 14:30:10|9303.3|9288.3|9302.8|9287.8|9304.8|9289.8|9302.8|9287.8|2
1631716220000|2021-09-15 14:30:20|9301.9|9286.9|9300.3|9285.3|9301.9|9286.9|9300.3|9285.3|1
1631716230000|2021-09-15 14:30:30|9300.8|9285.8|9300.5|9285.5|9300.8|9285.8|9300.3|9285.3|19
1631716240000|2021-09-15 14:30:40|9300.8|9285.8|9306|9291|9306|9291|9300.8|9285.8|7
1631716250000|2021-09-15 14:30:50|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1631716260000|2021-09-15 14:31:00|9307.1|9292.1|9304.3|9289.3|9309.5|9294.5|9304.3|9289.3|6
1631716270000|2021-09-15 14:31:10|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.3|9289.3|3
1631716280000|2021-09-15 14:31:20|9304.5|9289.5|9304|9289|9304.5|9289.5|9304|9289|15
1631716290000|2021-09-15 14:31:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|1
1631716300000|2021-09-15 14:31:40|9304|9289|9304|9289|9304|9289|9304|9289|6
1631716320000|2021-09-15 14:32:00|9306.7|9291.7|9308.7|9293.7|9308.7|9293.7|9306.7|9291.7|1
1631716330000|2021-09-15 14:32:10|9309.2|9294.2|9310.2|9295.2|9310.2|9295.2|9309.2|9294.2|0
1631716340000|2021-09-15 14:32:20|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|9310.7|9295.7|11
1631716350000|2021-09-15 14:32:30|9313|9298|9312.7|9297.7|9313|9298|9312.7|9297.7|26
1631716370000|2021-09-15 14:32:50|9311.4|9296.4|9310.7|9295.7|9311.4|9296.4|9310.2|9295.2|12
1631716410000|2021-09-15 14:33:30|9310.2|9295.2|9307.2|9292.2|9310.2|9295.2|9306.7|9291.7|2
1631716420000|2021-09-15 14:33:40|9309.2|9294.2|9310|9295|9310|9295|9309.2|9294.2|4
1631716430000|2021-09-15 14:33:50|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.5|9294.5|0
1631716440000|2021-09-15 14:34:00|9310|9295|9312.5|9297.5|9312.5|9297.5|9310|9295|11
1631716460000|2021-09-15 14:34:20|9311.8|9296.8|9310.7|9295.7|9311.8|9296.8|9310.7|9295.7|3
1631716470000|2021-09-15 14:34:30|9311.2|9296.2|9314|9299|9314.2|9299.2|9311.2|9296.2|0
1631716480000|2021-09-15 14:34:40|9314.5|9299.5|9314.2|9299.2|9314.5|9299.5|9314.2|9299.2|0
1631716500000|2021-09-15 14:35:00|9314.7|9299.7|9317.2|9302.2|9317.2|9302.2|9314.7|9299.7|2
1631716540000|2021-09-15 14:35:40|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|2
1631716550000|2021-09-15 14:35:50|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1631716580000|2021-09-15 14:36:20|||||||||2
1631716610000|2021-09-15 14:36:50|9314.4|9299.4|9310.7|9295.7|9314.4|9299.4|9310.7|9295.7|2
1631716630000|2021-09-15 14:37:10|9313|9298|9313.5|9298.5|9313.5|9298.5|9313|9298|7
1631716640000|2021-09-15 14:37:20|9315|9300|9316|9301|9316.2|9301.2|9315|9300|9
1631716650000|2021-09-15 14:37:30|9315.4|9300.4|9314.5|9299.5|9315.4|9300.4|9314.5|9299.5|4
1631716660000|2021-09-15 14:37:40|9312.5|9297.5|9313|9298|9313|9298|9312.5|9297.5|2
1631716670000|2021-09-15 14:37:50|9312|9297|9312|9297|9312|9297|9312|9297|2
1631716680000|2021-09-15 14:38:00|9312.8|9297.8|9316|9301|9316.5|9301.5|9312.8|9297.8|6
1631716700000|2021-09-15 14:38:20|9315.4|9300.4|9315|9300|9315.4|9300.4|9315|9300|0
1631716720000|2021-09-15 14:38:40|9316|9301|9316.7|9301.7|9316.7|9301.7|9315.7|9300.7|6
1631716730000|2021-09-15 14:38:50|9317.5|9302.5|9318|9303|9318|9303|9317.5|9302.5|0
1631716740000|2021-09-15 14:39:00|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|1
1631716750000|2021-09-15 14:39:10|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|6
1631716770000|2021-09-15 14:39:30|9316|9301|9315.5|9300.5|9316|9301|9313|9298|3
1631716780000|2021-09-15 14:39:40|9315.4|9300.4|9315.2|9300.2|9315.4|9300.4|9315.2|9300.2|0
1631716790000|2021-09-15 14:39:50|9314.6|9299.6|9312.7|9297.7|9314.6|9299.6|9312.7|9297.7|1
1631716800000|2021-09-15 14:40:00|||||||||3
1631716810000|2021-09-15 14:40:10|9311.5|9296.5|9312|9297|9312.7|9297.7|9311.5|9296.5|1
1631716820000|2021-09-15 14:40:20|9311|9296|9308.2|9293.2|9311.2|9296.2|9307.7|9292.7|7
1631716860000|2021-09-15 14:41:00|9309|9294|9308.2|9293.2|9309|9294|9308.2|9293.2|1
1631716870000|2021-09-15 14:41:10|9306.2|9291.2|9305.7|9290.7|9306.2|9291.2|9305.7|9290.7|3
1631716880000|2021-09-15 14:41:20|9304.7|9289.7|9304.2|9289.2|9304.7|9289.7|9303.7|9288.7|2
1631716900000|2021-09-15 14:41:40|9303.6|9288.6|9302.7|9287.7|9303.6|9288.6|9302.7|9287.7|14
1631716910000|2021-09-15 14:41:50|9304.8|9289.8|9303|9288|9304.8|9289.8|9303|9288|23
1631716920000|2021-09-15 14:42:00|9302.8|9287.8|9301|9286|9302.8|9287.8|9301|9286|5
1631716930000|2021-09-15 14:42:10|9301.5|9286.5|9298.5|9283.5|9301.5|9286.5|9298.5|9283.5|4
1631716940000|2021-09-15 14:42:20|9298.8|9283.8|9299|9284|9299|9284|9298.8|9283.8|0
1631716960000|2021-09-15 14:42:40|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|9299.5|9284.5|0
1631717010000|2021-09-15 14:43:30|9299.2|9284.2|9298.2|9283.2|9299.2|9284.2|9298.2|9283.2|7
1631717020000|2021-09-15 14:43:40|9297.5|9282.5|9297|9282|9297.5|9282.5|9297|9282|1
1631717030000|2021-09-15 14:43:50|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|9296.5|9281.5|3
1631717040000|2021-09-15 14:44:00|9296|9281|9291.2|9276.2|9296|9281|9291.2|9276.2|11
1631717050000|2021-09-15 14:44:10|9290.7|9275.7|9287.1|9272.1|9290.7|9275.7|9284.5|9269.5|43
1631717060000|2021-09-15 14:44:20|9286|9271|9288.5|9273.5|9288.5|9273.5|9284.9|9269.9|13
1631717070000|2021-09-15 14:44:30|9288.2|9273.2|9289.5|9274.5|9290|9275|9288|9273|0
1631717080000|2021-09-15 14:44:40|9289.2|9274.2|9289|9274|9289.2|9274.2|9289|9274|1
1631717090000|2021-09-15 14:44:50|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|1
1631717100000|2021-09-15 14:45:00|9288|9273|9287.5|9272.5|9289|9274|9286.7|9271.7|5
1631717110000|2021-09-15 14:45:10|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|7
1631717120000|2021-09-15 14:45:20|9289|9274|9289.7|9274.7|9290|9275|9288.7|9273.7|4
1631717130000|2021-09-15 14:45:30|9289.5|9274.5|9289.7|9274.7|9290.5|9275.5|9289|9274|1
1631717140000|2021-09-15 14:45:40|9289|9274|9289|9274|9289.5|9274.5|9289|9274|0
1631717150000|2021-09-15 14:45:50|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|0
1631717160000|2021-09-15 14:46:00|9289.2|9274.2|9286.4|9271.4|9289.5|9274.5|9286.4|9271.4|9
1631717170000|2021-09-15 14:46:10|||||||||1
1631717180000|2021-09-15 14:46:20|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|3
1631717190000|2021-09-15 14:46:30|9285.7|9270.7|9285.4|9270.4|9285.7|9270.7|9285.4|9270.4|0
1631717200000|2021-09-15 14:46:40|9285.5|9270.5|9285.2|9270.2|9285.7|9270.7|9285.2|9270.2|1
1631717210000|2021-09-15 14:46:50|9285.7|9270.7|9285.2|9270.2|9285.7|9270.7|9285.2|9270.2|5
1631717220000|2021-09-15 14:47:00|9285.7|9270.7|9284.7|9269.7|9285.7|9270.7|9284.2|9269.2|8
1631717230000|2021-09-15 14:47:10|9285.2|9270.2|9286.2|9271.2|9286.2|9271.2|9285.2|9270.2|12
1631717240000|2021-09-15 14:47:20|9285.9|9270.9|9285.7|9270.7|9286.2|9271.2|9285.7|9270.7|1
1631717250000|2021-09-15 14:47:30|9286.2|9271.2|9285.7|9270.7|9286.2|9271.2|9285.7|9270.7|0
1631717260000|2021-09-15 14:47:40|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1631717270000|2021-09-15 14:47:50|9285.9|9270.9|9285.7|9270.7|9285.9|9270.9|9285.7|9270.7|2
1631717280000|2021-09-15 14:48:00|9285.4|9270.4|9288.2|9273.2|9288.7|9273.7|9285.4|9270.4|26
1631717290000|2021-09-15 14:48:10|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631717300000|2021-09-15 14:48:20|9289.4|9274.4|9292.2|9277.2|9292.9|9277.9|9289.2|9274.2|15
1631717310000|2021-09-15 14:48:30|9293.7|9278.7|9296|9281|9296|9281|9293.7|9278.7|8
1631717320000|2021-09-15 14:48:40|9296.6|9281.6|9296.2|9281.2|9297.5|9282.5|9295.4|9280.4|7
1631717330000|2021-09-15 14:48:50|9296|9281|9293.4|9278.4|9296|9281|9293.4|9278.4|3
1631717350000|2021-09-15 14:49:10|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|1
1631717360000|2021-09-15 14:49:20|9293.9|9278.9|9294.2|9279.2|9294.2|9279.2|9293.9|9278.9|5
1631717370000|2021-09-15 14:49:30|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|9293.4|9278.4|1
1631717390000|2021-09-15 14:49:50|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|1
1631717400000|2021-09-15 14:50:00|9294.7|9279.7|9295.9|9280.9|9296.2|9281.2|9294.2|9279.2|2
1631717410000|2021-09-15 14:50:10|9295.7|9280.7|9299.7|9284.7|9300|9285|9295.7|9280.7|1
1631717420000|2021-09-15 14:50:20|9300.2|9285.2|9302.2|9287.2|9302.2|9287.2|9300.2|9285.2|3
1631717430000|2021-09-15 14:50:30|9301.2|9286.2|9302.2|9287.2|9302.2|9287.2|9301.2|9286.2|4
1631717440000|2021-09-15 14:50:40|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|9301.5|9286.5|11
1631717450000|2021-09-15 14:50:50|9301|9286|9301.7|9286.7|9301.7|9286.7|9301|9286|2
1631717460000|2021-09-15 14:51:00|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|9302.2|9287.2|0
1631717480000|2021-09-15 14:51:20|9303.8|9288.8|9308.7|9293.7|9308.7|9293.7|9303.8|9288.8|6
1631717490000|2021-09-15 14:51:30|9308.2|9293.2|9307.2|9292.2|9309.2|9294.2|9307.2|9292.2|1
1631717500000|2021-09-15 14:51:40|||||||||5
1631717520000|2021-09-15 14:52:00|9307.5|9292.5|9311.2|9296.2|9311.2|9296.2|9307.5|9292.5|10
1631717530000|2021-09-15 14:52:10|9311|9296|9308.7|9293.7|9311|9296|9308.7|9293.7|5
1631717540000|2021-09-15 14:52:20|9308.5|9293.5|9308.2|9293.2|9308.7|9293.7|9308.2|9293.2|1
1631717550000|2021-09-15 14:52:30|9307.7|9292.7|9307.2|9292.2|9307.7|9292.7|9307.2|9292.2|7
1631717560000|2021-09-15 14:52:40|9306.2|9291.2|9303.2|9288.2|9306.2|9291.2|9303.2|9288.2|15
1631717570000|2021-09-15 14:52:50|9302.7|9287.7|9301.7|9286.7|9302.7|9287.7|9301.7|9286.7|1
1631717580000|2021-09-15 14:53:00|9301.2|9286.2|9297.2|9282.2|9301.2|9286.2|9297.2|9282.2|3
1631717590000|2021-09-15 14:53:10|9297|9282|9296.7|9281.7|9297|9282|9295.7|9280.7|2
1631717600000|2021-09-15 14:53:20|9297.4|9282.4|9297.5|9282.5|9301.5|9286.5|9297.2|9282.2|7
1631717610000|2021-09-15 14:53:30|9297.7|9282.7|9297.2|9282.2|9297.7|9282.7|9297.2|9282.2|0
1631717620000|2021-09-15 14:53:40|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.2|9280.2|1
1631717630000|2021-09-15 14:53:50|9295.5|9280.5|9295.2|9280.2|9295.5|9280.5|9295.2|9280.2|0
1631717640000|2021-09-15 14:54:00|9294.4|9279.4|9294.2|9279.2|9294.5|9279.5|9293.2|9278.2|11
1631717660000|2021-09-15 14:54:20|9293.8|9278.8|9292.5|9277.5|9293.8|9278.8|9292.5|9277.5|5
1631717670000|2021-09-15 14:54:30|9292.2|9277.2|9291.2|9276.2|9292.2|9277.2|9291.2|9276.2|10
1631717680000|2021-09-15 14:54:40|9291|9276|9292.5|9277.5|9292.5|9277.5|9290.7|9275.7|5
1631717690000|2021-09-15 14:54:50|9292.3|9277.3|9292|9277|9292.6|9277.6|9291.8|9276.8|12
1631717700000|2021-09-15 14:55:00|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|9291.8|9276.8|2
1631717710000|2021-09-15 14:55:10|9292|9277|9291.5|9276.5|9292|9277|9291.5|9276.5|3
1631717720000|2021-09-15 14:55:20|9291|9276|9290|9275|9291|9276|9290|9275|1
1631717730000|2021-09-15 14:55:30|9292|9277|9292|9277|9292|9277|9290.5|9275.5|7
1631717740000|2021-09-15 14:55:40|9292.8|9277.8|9293.5|9278.5|9293.5|9278.5|9292.8|9277.8|0
1631717750000|2021-09-15 14:55:50|9298.5|9283.5|9299|9284|9299|9284|9298.5|9283.5|3
1631717760000|2021-09-15 14:56:00|9299.7|9284.7|9299.5|9284.5|9302.2|9287.2|9299.5|9284.5|4
1631717790000|2021-09-15 14:56:30|9299.2|9284.2|9299|9284|9299.2|9284.2|9299|9284|0
1631717800000|2021-09-15 14:56:40|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|9298.7|9283.7|1
1631717810000|2021-09-15 14:56:50|||||||||1
1631717850000|2021-09-15 14:57:30|9301|9286|9302.7|9287.7|9302.7|9287.7|9301|9286|9
1631717910000|2021-09-15 14:58:30|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|0
1631717940000|2021-09-15 14:59:00|||||||||1
1631717970000|2021-09-15 14:59:30|9301.7|9286.7|9301|9286|9301.7|9286.7|9298.3|9283.3|21
1631717980000|2021-09-15 14:59:40|9301.3|9286.3|9301.5|9286.5|9301.5|9286.5|9301.3|9286.3|1
1631717990000|2021-09-15 14:59:50|9301.3|9286.3|9300.5|9285.5|9301.3|9286.3|9300.5|9285.5|2
1631718000000|2021-09-15 15:00:00|9301|9286|9303|9288|9303|9288|9300.3|9285.3|12
1631718010000|2021-09-15 15:00:10|9303.8|9288.8|9304.8|9289.8|9305.8|9290.8|9303.8|9288.8|7
1631718020000|2021-09-15 15:00:20|9305.6|9290.6|9307.2|9292.2|9307.5|9292.5|9305.6|9290.6|6
1631718040000|2021-09-15 15:00:40|9306.3|9291.3|9306.5|9291.5|9306.5|9291.5|9306|9291|2
1631718060000|2021-09-15 15:01:00|9306|9291|9302.5|9287.5|9306|9291|9302.5|9287.5|3
1631718070000|2021-09-15 15:01:10|9300.9|9285.9|9299.5|9284.5|9300.9|9285.9|9299|9284|2
1631718140000|2021-09-15 15:02:20|9299|9284|9303|9288|9305|9290|9299|9284|31
1631718150000|2021-09-15 15:02:30|9302.5|9287.5|9301.5|9286.5|9302.5|9287.5|9301.5|9286.5|0
1631718160000|2021-09-15 15:02:40|9299.5|9284.5|9298|9283|9299.5|9284.5|9298|9283|4
1631718180000|2021-09-15 15:03:00|9297|9282|9300.4|9285.4|9300.4|9285.4|9297|9282|17
1631718190000|2021-09-15 15:03:10|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|1
1631718260000|2021-09-15 15:04:20|9303.5|9288.5|9303.3|9288.3|9304|9289|9303.3|9288.3|9
1631718270000|2021-09-15 15:04:30|9303.5|9288.5|9303.3|9288.3|9303.5|9288.5|9303.3|9288.3|0
1631718300000|2021-09-15 15:05:00|9303.5|9288.5|9304.3|9289.3|9304.3|9289.3|9303.5|9288.5|14
1631718310000|2021-09-15 15:05:10|9303.8|9288.8|9303.3|9288.3|9303.8|9288.8|9303.3|9288.3|1
1631718320000|2021-09-15 15:05:20|9303|9288|9302.3|9287.3|9303|9288|9302.3|9287.3|5
1631718340000|2021-09-15 15:05:40|9300.3|9285.3|9301.3|9286.3|9301.3|9286.3|9300.3|9285.3|2
1631718350000|2021-09-15 15:05:50|||||||||3
1631718400000|2021-09-15 15:06:40|9302.4|9287.4|9303.3|9288.3|9303.3|9288.3|9302.4|9287.4|5
1631718410000|2021-09-15 15:06:50|9303.6|9288.6|9303.8|9288.8|9303.8|9288.8|9303.6|9288.6|0
1631718440000|2021-09-15 15:07:20|||||||||2
1631718450000|2021-09-15 15:07:30|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|5
1631718460000|2021-09-15 15:07:40|||||||||1
1631718490000|2021-09-15 15:08:10|||||||||5
1631718510000|2021-09-15 15:08:30|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|2
1631718530000|2021-09-15 15:08:50|9302.1|9287.1|9302|9287|9302.3|9287.3|9302|9287|4
1631718540000|2021-09-15 15:09:00|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1631718580000|2021-09-15 15:09:40|9301.3|9286.3|9300.8|9285.8|9301.3|9286.3|9300.8|9285.8|1
1631718590000|2021-09-15 15:09:50|||||||||1
1631718600000|2021-09-15 15:10:00|9300.3|9285.3|9299.8|9284.8|9300.3|9285.3|9298.9|9283.9|6
1631718610000|2021-09-15 15:10:10|9299.5|9284.5|9298.8|9283.8|9299.5|9284.5|9298.8|9283.8|3
1631718640000|2021-09-15 15:10:40|9299.3|9284.3|9298.8|9283.8|9299.3|9284.3|9298.8|9283.8|15
1631718660000|2021-09-15 15:11:00|||||||||3
1631718700000|2021-09-15 15:11:40|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|17
1631718710000|2021-09-15 15:11:50|9301.3|9286.3|9301.8|9286.8|9302.3|9287.3|9301.3|9286.3|0
1631718720000|2021-09-15 15:12:00|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|1
1631718730000|2021-09-15 15:12:10|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1631718740000|2021-09-15 15:12:20|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|0
1631718780000|2021-09-15 15:13:00|9301.8|9286.8|9301.3|9286.3|9301.8|9286.8|9301.3|9286.3|1
1631718810000|2021-09-15 15:13:30|9300.8|9285.8|9299.3|9284.3|9300.8|9285.8|9299.3|9284.3|5
1631718830000|2021-09-15 15:13:50|||||||||1
1631718840000|2021-09-15 15:14:00|9302.6|9287.6|9303.6|9288.6|9303.6|9288.6|9302.6|9287.6|1
1631718850000|2021-09-15 15:14:10|9303.8|9288.8|9303.1|9288.1|9304.1|9289.1|9303.1|9288.1|0
1631718880000|2021-09-15 15:14:40|9303.3|9288.3|9303.6|9288.6|9303.6|9288.6|9303.1|9288.1|0
1631718890000|2021-09-15 15:14:50|9304.1|9289.1|9303.8|9288.8|9304.1|9289.1|9303.6|9288.6|0
1631718900000|2021-09-15 15:15:00|9304.1|9289.1|9304.1|9289.1|9305.1|9290.1|9303.6|9288.6|1
1631718910000|2021-09-15 15:15:10|9304.3|9289.3|9304|9289|9304.3|9289.3|9304|9289|2
1631718920000|2021-09-15 15:15:20|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|1
1631718930000|2021-09-15 15:15:30|||||||||1
1631718960000|2021-09-15 15:16:00|||||||||1
1631718990000|2021-09-15 15:16:30|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|9303.8|9288.8|2
1631719000000|2021-09-15 15:16:40|9304.1|9289.1|9304.3|9289.3|9304.3|9289.3|9304.1|9289.1|3
1631719010000|2021-09-15 15:16:50|9307|9292|9307|9292|9307|9292|9307|9292|20
1631719020000|2021-09-15 15:17:00|9306.2|9291.2|9306.8|9291.8|9306.8|9291.8|9306.2|9291.2|6
1631719030000|2021-09-15 15:17:10|9307|9292|9307|9292|9307|9292|9307|9292|0
1631719040000|2021-09-15 15:17:20|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|9306.5|9291.5|0
1631719080000|2021-09-15 15:18:00|9306.8|9291.8|9307|9292|9307|9292|9306.8|9291.8|4
1631719090000|2021-09-15 15:18:10|9306.8|9291.8|9306.6|9291.6|9307|9292|9306.6|9291.6|3
1631719110000|2021-09-15 15:18:30|9307|9292|9307|9292|9307|9292|9307|9292|0
1631719120000|2021-09-15 15:18:40|9306.8|9291.8|9299.5|9284.5|9306.8|9291.8|9299.5|9284.5|7
1631719130000|2021-09-15 15:18:50|9299.1|9284.1|9297.6|9282.6|9299.1|9284.1|9296.5|9281.5|6
1631719150000|2021-09-15 15:19:10|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|0
1631719200000|2021-09-15 15:20:00|9296.8|9281.8|9295.5|9280.5|9296.8|9281.8|9295.5|9280.5|0
1631719210000|2021-09-15 15:20:10|9295.3|9280.3|9294.3|9279.3|9295.3|9280.3|9294.3|9279.3|5
1631719230000|2021-09-15 15:20:30|9296.8|9281.8|9296.6|9281.6|9298.5|9283.5|9296.6|9281.6|9
1631719260000|2021-09-15 15:21:00|9296.3|9281.3|9295.3|9280.3|9296.3|9281.3|9295.3|9280.3|3
1631719280000|2021-09-15 15:21:20|||||||||1
1631719340000|2021-09-15 15:22:20|||||||||1
1631719350000|2021-09-15 15:22:30|9295|9280|9295|9280|9295|9280|9295|9280|0
1631719360000|2021-09-15 15:22:40|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|9294.8|9279.8|0
1631719370000|2021-09-15 15:22:50|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|0
1631719380000|2021-09-15 15:23:00|9294.2|9279.2|9296.1|9281.1|9296.1|9281.1|9294|9279|8
1631719390000|2021-09-15 15:23:10|9295.8|9280.8|9293.5|9278.5|9295.8|9280.8|9293.5|9278.5|1
1631719400000|2021-09-15 15:23:20|||||||||1
1631719420000|2021-09-15 15:23:40|9293|9278|9293|9278|9293|9278|9293|9278|0
1631719430000|2021-09-15 15:23:50|9294.2|9279.2|9296.1|9281.1|9296.6|9281.6|9294.2|9279.2|3
1631719440000|2021-09-15 15:24:00|9295.6|9280.6|9296.1|9281.1|9296.1|9281.1|9293.6|9278.6|8
1631719450000|2021-09-15 15:24:10|9293.5|9278.5|9294.5|9279.5|9294.8|9279.8|9293.5|9278.5|11
1631719460000|2021-09-15 15:24:20|9295.1|9280.1|9292|9277|9295.1|9280.1|9292|9277|8
1631719470000|2021-09-15 15:24:30|9292.5|9277.5|9291.5|9276.5|9292.5|9277.5|9291.5|9276.5|1
1631719480000|2021-09-15 15:24:40|9291.2|9276.2|9291|9276|9291.2|9276.2|9291|9276|0
1631719490000|2021-09-15 15:24:50|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|9291.5|9276.5|3
1631719500000|2021-09-15 15:25:00|9292.7|9277.7|9294.3|9279.3|9294.3|9279.3|9292.7|9277.7|4
1631719510000|2021-09-15 15:25:10|9292.5|9277.5|9293.5|9278.5|9293.5|9278.5|9292.5|9277.5|0
1631719520000|2021-09-15 15:25:20|9294|9279|9293.5|9278.5|9294|9279|9293.5|9278.5|0
1631719530000|2021-09-15 15:25:30|9293.1|9278.1|9293.5|9278.5|9293.5|9278.5|9292.5|9277.5|1
1631719560000|2021-09-15 15:26:00|9294.8|9279.8|9295.3|9280.3|9296.3|9281.3|9294.8|9279.8|7
1631719570000|2021-09-15 15:26:10|9295.5|9280.5|9299.5|9284.5|9300|9285|9295.5|9280.5|6
1631719580000|2021-09-15 15:26:20|||||||||1
1631719590000|2021-09-15 15:26:30|9299.8|9284.8|9299.5|9284.5|9299.8|9284.8|9299.5|9284.5|2
1631719600000|2021-09-15 15:26:40|9300.6|9285.6|9300.1|9285.1|9301.8|9286.8|9299.8|9284.8|4
1631719610000|2021-09-15 15:26:50|9300.3|9285.3|9300.3|9285.3|9300.8|9285.8|9300.3|9285.3|13
1631719660000|2021-09-15 15:27:40|9299.9|9284.9|9298.3|9283.3|9299.9|9284.9|9297.8|9282.8|1
1631719670000|2021-09-15 15:27:50|9297.8|9282.8|9297.3|9282.3|9297.8|9282.8|9297.3|9282.3|0
1631719680000|2021-09-15 15:28:00|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|9295.8|9280.8|0
1631719690000|2021-09-15 15:28:10|9295.6|9280.6|9294.8|9279.8|9295.6|9280.6|9294.8|9279.8|1
1631719700000|2021-09-15 15:28:20|9299.1|9284.1|9300.3|9285.3|9300.3|9285.3|9299.1|9284.1|9
1631719710000|2021-09-15 15:28:30|||||||||1
1631719720000|2021-09-15 15:28:40|9300.9|9285.9|9301.8|9286.8|9301.8|9286.8|9300.9|9285.9|6
1631719730000|2021-09-15 15:28:50|9301.3|9286.3|9301.8|9286.8|9301.8|9286.8|9301.3|9286.3|5
1631719740000|2021-09-15 15:29:00|9302.1|9287.1|9305.3|9290.3|9305.3|9290.3|9302.1|9287.1|8
1631719750000|2021-09-15 15:29:10|9304.6|9289.6|9303.3|9288.3|9304.6|9289.6|9303.3|9288.3|2
1631719790000|2021-09-15 15:29:50|9302.9|9287.9|9302.1|9287.1|9302.9|9287.9|9301.8|9286.8|4
1631719800000|2021-09-15 15:30:00|||||||||1
1631719810000|2021-09-15 15:30:10|||||||||1
1631719830000|2021-09-15 15:30:30|9303.6|9288.6|9302.3|9287.3|9303.6|9288.6|9302.3|9287.3|2
1631719840000|2021-09-15 15:30:40|||||||||1
1631719850000|2021-09-15 15:30:50|||||||||1
1631719860000|2021-09-15 15:31:00|9302.1|9287.1|9301.8|9286.8|9302.1|9287.1|9301.8|9286.8|0
1631719880000|2021-09-15 15:31:20|9302.4|9287.4|9303.3|9288.3|9303.3|9288.3|9302.4|9287.4|5
1631719900000|2021-09-15 15:31:40|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|7
1631719930000|2021-09-15 15:32:10|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|9307.3|9292.3|1
1631719960000|2021-09-15 15:32:40|9305.8|9290.8|9306.1|9291.1|9306.1|9291.1|9305.8|9290.8|9
1631719970000|2021-09-15 15:32:50|||||||||3
1631719980000|2021-09-15 15:33:00|||||||||1
1631719990000|2021-09-15 15:33:10|9307.9|9292.9|9308.6|9293.6|9308.6|9293.6|9307.9|9292.9|3
1631720030000|2021-09-15 15:33:50|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1631720050000|2021-09-15 15:34:10|9309.4|9294.4|9309.9|9294.9|9309.9|9294.9|9309.4|9294.4|5
1631720060000|2021-09-15 15:34:20|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|1
1631720070000|2021-09-15 15:34:30|9310.3|9295.3|9309.3|9294.3|9310.3|9295.3|9309.3|9294.3|10
1631720080000|2021-09-15 15:34:40|9309.1|9294.1|9308.1|9293.1|9309.1|9294.1|9308.1|9293.1|2
1631720090000|2021-09-15 15:34:50|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|9308.6|9293.6|0
1631720100000|2021-09-15 15:35:00|9307.8|9292.8|9306.6|9291.6|9307.8|9292.8|9306.6|9291.6|2
1631720110000|2021-09-15 15:35:10|9307.1|9292.1|9306.1|9291.1|9307.1|9292.1|9306.1|9291.1|6
1631720120000|2021-09-15 15:35:20|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9305.3|9290.3|6
1631720140000|2021-09-15 15:35:40|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|1
1631720150000|2021-09-15 15:35:50|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|1
1631720180000|2021-09-15 15:36:20|||||||||1
1631720200000|2021-09-15 15:36:40|9309.8|9294.8|9309.3|9294.3|9309.8|9294.8|9309.3|9294.3|5
1631720220000|2021-09-15 15:37:00|9310.1|9295.1|9310.6|9295.6|9310.6|9295.6|9310.1|9295.1|0
1631720230000|2021-09-15 15:37:10|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|1
1631720240000|2021-09-15 15:37:20|9310.6|9295.6|9309.3|9294.3|9310.8|9295.8|9309.3|9294.3|5
1631720250000|2021-09-15 15:37:30|||||||||1
1631720270000|2021-09-15 15:37:50|9309.6|9294.6|9310.8|9295.8|9310.8|9295.8|9309.6|9294.6|1
1631720290000|2021-09-15 15:38:10|9310.1|9295.1|9309.8|9294.8|9310.3|9295.3|9309.8|9294.8|1
1631720340000|2021-09-15 15:39:00|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|3
1631720350000|2021-09-15 15:39:10|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9311.1|9296.1|1
1631720360000|2021-09-15 15:39:20|9312.6|9297.6|9313.6|9298.6|9313.6|9298.6|9312.6|9297.6|5
1631720390000|2021-09-15 15:39:50|9314.8|9299.8|9314.3|9299.3|9314.8|9299.8|9314.3|9299.3|1
1631720400000|2021-09-15 15:40:00|9313.8|9298.8|9313.3|9298.3|9313.8|9298.8|9313.3|9298.3|2
1631720410000|2021-09-15 15:40:10|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|1
1631720450000|2021-09-15 15:40:50|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|0
1631720470000|2021-09-15 15:41:10|9313.3|9298.3|9313.8|9298.8|9313.8|9298.8|9313.3|9298.3|1
1631720480000|2021-09-15 15:41:20|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|3
1631720500000|2021-09-15 15:41:40|9316.1|9301.1|9315.8|9300.8|9316.1|9301.1|9315.8|9300.8|2
1631720510000|2021-09-15 15:41:50|9316.1|9301.1|9315.8|9300.8|9316.1|9301.1|9315.8|9300.8|2
1631720520000|2021-09-15 15:42:00|||||||||1
1631720540000|2021-09-15 15:42:20|||||||||1
1631720550000|2021-09-15 15:42:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|0
1631720560000|2021-09-15 15:42:40|9315.3|9300.3|9315.8|9300.8|9315.8|9300.8|9315.3|9300.3|1
1631720610000|2021-09-15 15:43:30|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|1
1631720630000|2021-09-15 15:43:50|9315|9300|9314.6|9299.6|9315|9300|9314.6|9299.6|3
1631720640000|2021-09-15 15:44:00|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1631720680000|2021-09-15 15:44:40|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|9313.9|9298.9|0
1631720710000|2021-09-15 15:45:10|9314.9|9299.9|9316.1|9301.1|9316.4|9301.4|9314.9|9299.9|5
1631720720000|2021-09-15 15:45:20|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|2
1631720730000|2021-09-15 15:45:30|9316.1|9301.1|9317.6|9302.6|9317.6|9302.6|9315.9|9300.9|4
1631720740000|2021-09-15 15:45:40|9316.9|9301.9|9316.9|9301.9|9317.1|9302.1|9316.9|9301.9|6
1631720750000|2021-09-15 15:45:50|9316.1|9301.1|9316.1|9301.1|9316.1|9301.1|9315.6|9300.6|5
1631720770000|2021-09-15 15:46:10|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9314.9|9299.9|2
1631720790000|2021-09-15 15:46:30|||||||||1
1631720800000|2021-09-15 15:46:40|9316.1|9301.1|9315.6|9300.6|9316.4|9301.4|9315.6|9300.6|4
1631720810000|2021-09-15 15:46:50|||||||||1
1631720820000|2021-09-15 15:47:00|9315.1|9300.1|9315.6|9300.6|9315.6|9300.6|9315.1|9300.1|0
1631720840000|2021-09-15 15:47:20|9315.4|9300.4|9315.1|9300.1|9315.4|9300.4|9315.1|9300.1|0
1631720860000|2021-09-15 15:47:40|||||||||1
1631720880000|2021-09-15 15:48:00|9315.7|9300.7|9317.4|9302.4|9317.4|9302.4|9315.7|9300.7|0
1631720890000|2021-09-15 15:48:10|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|1
1631720900000|2021-09-15 15:48:20|||||||||1
1631720910000|2021-09-15 15:48:30|9318.2|9303.2|9322.9|9307.9|9322.9|9307.9|9318.2|9303.2|1
1631720920000|2021-09-15 15:48:40|9322.6|9307.6|9322.1|9307.1|9322.6|9307.6|9322.1|9307.1|0
1631720930000|2021-09-15 15:48:50|9321.6|9306.6|9321.1|9306.1|9321.6|9306.6|9321.1|9306.1|1
1631720940000|2021-09-15 15:49:00|9321.4|9306.4|9321.4|9306.4|9321.6|9306.6|9321.1|9306.1|0
1631720950000|2021-09-15 15:49:10|9321.6|9306.6|9322.1|9307.1|9322.4|9307.4|9321.4|9306.4|1
1631720960000|2021-09-15 15:49:20|9321.9|9306.9|9322.1|9307.1|9322.1|9307.1|9321.9|9306.9|0
1631720980000|2021-09-15 15:49:40|9322.4|9307.4|9324.2|9309.2|9324.2|9309.2|9322.4|9307.4|1
1631720990000|2021-09-15 15:49:50|9324.4|9309.4|9324.7|9309.7|9324.7|9309.7|9324.4|9309.4|1
1631721010000|2021-09-15 15:50:10|9324.4|9309.4|9324.7|9309.7|9324.7|9309.7|9324.2|9309.2|2
1631721020000|2021-09-15 15:50:20|9324.9|9309.9|9324.4|9309.4|9324.9|9309.9|9324.4|9309.4|3
1631721030000|2021-09-15 15:50:30|9324.6|9309.6|9323.4|9308.4|9324.9|9309.9|9322.4|9307.4|3
1631721050000|2021-09-15 15:50:50|||||||||1
1631721090000|2021-09-15 15:51:30|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|0
1631721110000|2021-09-15 15:51:50|9323.1|9308.1|9325.7|9310.7|9325.7|9310.7|9323.1|9308.1|5
1631721120000|2021-09-15 15:52:00|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|2
1631721140000|2021-09-15 15:52:20|9324.4|9309.4|9324.9|9309.9|9324.9|9309.9|9324.4|9309.4|0
1631721150000|2021-09-15 15:52:30|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.1|9310.1|1
1631721160000|2021-09-15 15:52:40|9325.7|9310.7|9325.9|9310.9|9325.9|9310.9|9325.7|9310.7|0
1631721180000|2021-09-15 15:53:00|||||||||1
1631721210000|2021-09-15 15:53:30|9326.4|9311.4|9327.2|9312.2|9327.2|9312.2|9326.4|9311.4|3
1631721230000|2021-09-15 15:53:50|9326.7|9311.7|9328.4|9313.4|9328.7|9313.7|9326.7|9311.7|3
1631721240000|2021-09-15 15:54:00|9328.7|9313.7|9328.9|9313.9|9328.9|9313.9|9328.4|9313.4|1
1631721250000|2021-09-15 15:54:10|||||||||1
1631721260000|2021-09-15 15:54:20|9328.7|9313.7|9328.4|9313.4|9328.7|9313.7|9328.4|9313.4|0
1631721270000|2021-09-15 15:54:30|||||||||1
1631721290000|2021-09-15 15:54:50|9326.7|9311.7|9327.9|9312.9|9327.9|9312.9|9326.7|9311.7|12
1631721300000|2021-09-15 15:55:00|9327|9312|9325.4|9310.4|9327|9312|9325.4|9310.4|3
1631721320000|2021-09-15 15:55:20|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|0
1631721350000|2021-09-15 15:55:50|9324.5|9309.5|9321.9|9306.9|9324.5|9309.5|9321.9|9306.9|6
1631721360000|2021-09-15 15:56:00|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|9322.9|9307.9|0
1631721370000|2021-09-15 15:56:10|||||||||1
1631721400000|2021-09-15 15:56:40|9323.9|9308.9|9324.4|9309.4|9324.4|9309.4|9323.9|9308.9|3
1631721410000|2021-09-15 15:56:50|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|1
1631721430000|2021-09-15 15:57:10|9324.9|9309.9|9324.4|9309.4|9324.9|9309.9|9324.4|9309.4|0
1631721440000|2021-09-15 15:57:20|9324.2|9309.2|9324.4|9309.4|9324.4|9309.4|9323.9|9308.9|0
1631721460000|2021-09-15 15:57:40|9324.7|9309.7|9324.9|9309.9|9324.9|9309.9|9324.7|9309.7|0
1631721470000|2021-09-15 15:57:50|9325.4|9310.4|9325.2|9310.2|9325.4|9310.4|9324.9|9309.9|0
1631721480000|2021-09-15 15:58:00|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|0
1631721500000|2021-09-15 15:58:20|9324.9|9309.9|9324.7|9309.7|9324.9|9309.9|9324.7|9309.7|5
1631721510000|2021-09-15 15:58:30|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|9324.4|9309.4|0
1631721520000|2021-09-15 15:58:40|||||||||1
1631721540000|2021-09-15 15:59:00|9326.6|9311.6|9327.4|9312.4|9328|9313|9326.6|9311.6|30
1631721550000|2021-09-15 15:59:10|9326.9|9311.9|9326.9|9311.9|9326.9|9311.9|9326.7|9311.7|0
1631721570000|2021-09-15 15:59:30|9325.8|9310.8|9323.6|9308.6|9325.8|9310.8|9323.6|9308.6|10
1631721580000|2021-09-15 15:59:40|9322.9|9307.9|9321.9|9306.9|9322.9|9307.9|9321.9|9306.9|0
1631721590000|2021-09-15 15:59:50|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|0
1631721600000|2021-09-15 16:00:00|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|0
1631721610000|2021-09-15 16:00:10|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|2
1631721630000|2021-09-15 16:00:30|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|1
1631721650000|2021-09-15 16:00:50|9319.9|9304.9|9319|9304|9319.9|9304.9|9317.9|9302.9|17
1631721660000|2021-09-15 16:01:00|9319.2|9304.2|9318.2|9303.2|9319.2|9304.2|9318.2|9303.2|0
1631721690000|2021-09-15 16:01:30|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|3
1631721700000|2021-09-15 16:01:40|9319.4|9304.4|9319.7|9304.7|9319.7|9304.7|9319.4|9304.4|0
1631721720000|2021-09-15 16:02:00|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1631721730000|2021-09-15 16:02:10|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|0
1631721750000|2021-09-15 16:02:30|||||||||1
1631721790000|2021-09-15 16:03:10|9318.4|9303.4|9318.2|9303.2|9318.4|9303.4|9318.2|9303.2|1
1631721820000|2021-09-15 16:03:40|9317.9|9302.9|9317.4|9302.4|9317.9|9302.9|9317.4|9302.4|0
1631721830000|2021-09-15 16:03:50|9316|9301|9314.4|9299.4|9316|9301|9314.4|9299.4|1
1631721840000|2021-09-15 16:04:00|9314.7|9299.7|9315.2|9300.2|9315.2|9300.2|9314.7|9299.7|0
1631721870000|2021-09-15 16:04:30|9314.4|9299.4|9312.7|9297.7|9314.4|9299.4|9312.7|9297.7|1
1631721880000|2021-09-15 16:04:40|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|9312.4|9297.4|1
1631721910000|2021-09-15 16:05:10|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|9311.7|9296.7|2
1631721960000|2021-09-15 16:06:00|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|9311.2|9296.2|1
1631721970000|2021-09-15 16:06:10|9310.7|9295.7|9310.5|9295.5|9310.7|9295.7|9310.2|9295.2|1
1631721980000|2021-09-15 16:06:20|9311|9296|9311.5|9296.5|9311.5|9296.5|9311|9296|1
1631721990000|2021-09-15 16:06:30|9311.7|9296.7|9312|9297|9312|9297|9311.7|9296.7|0
1631722000000|2021-09-15 16:06:40|9311.5|9296.5|9312|9297|9312|9297|9311.5|9296.5|3
1631722010000|2021-09-15 16:06:50|||||||||1
1631722020000|2021-09-15 16:07:00|9313.5|9298.5|9315.5|9300.5|9315.5|9300.5|9313.5|9298.5|25
1631722030000|2021-09-15 16:07:10|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|1
1631722060000|2021-09-15 16:07:40|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|9315.4|9300.4|0
1631722080000|2021-09-15 16:08:00|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|9315.7|9300.7|1
1631722090000|2021-09-15 16:08:10|9315.9|9300.9|9316.9|9301.9|9316.9|9301.9|9315.9|9300.9|1
1631722120000|2021-09-15 16:08:40|||||||||20
1631722130000|2021-09-15 16:08:50|||||||||1
1631722150000|2021-09-15 16:09:10|9316.7|9301.7|9316.4|9301.4|9316.7|9301.7|9316.4|9301.4|0
1631722180000|2021-09-15 16:09:40|9316.7|9301.7|9316.9|9301.9|9316.9|9301.9|9316.7|9301.7|0
1631722230000|2021-09-15 16:10:30|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|9317.2|9302.2|1
1631722260000|2021-09-15 16:11:00|||||||||1
1631722300000|2021-09-15 16:11:40|||||||||1
1631722380000|2021-09-15 16:13:00|9317.9|9302.9|9318.6|9303.6|9321.9|9306.9|9317.9|9302.9|18
1631722390000|2021-09-15 16:13:10|9318.3|9303.3|9317.6|9302.6|9318.3|9303.3|9317.6|9302.6|1
1631722410000|2021-09-15 16:13:30|9317|9302|9314.9|9299.9|9317|9302|9314.9|9299.9|0
1631722460000|2021-09-15 16:14:20|9315.2|9300.2|9315.4|9300.4|9315.4|9300.4|9315.2|9300.2|2
1631722480000|2021-09-15 16:14:40|9318.6|9303.6|9321.9|9306.9|9321.9|9306.9|9318.6|9303.6|14
1631722500000|2021-09-15 16:15:00|9321.6|9306.6|9321.4|9306.4|9321.6|9306.6|9321.4|9306.4|1
1631722520000|2021-09-15 16:15:20|||||||||1
1631722560000|2021-09-15 16:16:00|9320.6|9305.6|9319.9|9304.9|9320.6|9305.6|9319.9|9304.9|1
1631722580000|2021-09-15 16:16:20|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|1
1631722590000|2021-09-15 16:16:30|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|9321.2|9306.2|1
1631722600000|2021-09-15 16:16:40|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1631722620000|2021-09-15 16:17:00|9321.9|9306.9|9322.1|9307.1|9322.1|9307.1|9321.9|9306.9|0
1631722630000|2021-09-15 16:17:10|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|9321.9|9306.9|0
1631722640000|2021-09-15 16:17:20|9321.4|9306.4|9322.4|9307.4|9322.4|9307.4|9321.4|9306.4|1
1631722650000|2021-09-15 16:17:30|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|4
1631722660000|2021-09-15 16:17:40|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1631722680000|2021-09-15 16:18:00|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|0
1631722690000|2021-09-15 16:18:10|9322.9|9307.9|9322.4|9307.4|9322.9|9307.9|9321.9|9306.9|0
1631722700000|2021-09-15 16:18:20|9322.2|9307.2|9325.4|9310.4|9326.3|9311.3|9322.2|9307.2|1
1631722710000|2021-09-15 16:18:30|9325.9|9310.9|9326.4|9311.4|9326.4|9311.4|9325.9|9310.9|0
1631722740000|2021-09-15 16:19:00|9326.1|9311.1|9325.9|9310.9|9326.1|9311.1|9325.9|9310.9|0
1631722750000|2021-09-15 16:19:10|9325.7|9310.7|9325.4|9310.4|9325.7|9310.7|9325.4|9310.4|1
1631722760000|2021-09-15 16:19:20|9325.9|9310.9|9325.4|9310.4|9325.9|9310.9|9325.4|9310.4|1
1631722770000|2021-09-15 16:19:30|9324.9|9309.9|9325.1|9310.1|9325.4|9310.4|9324.9|9309.9|3
1631722780000|2021-09-15 16:19:40|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|0
1631722810000|2021-09-15 16:20:10|9325.7|9310.7|9325.1|9310.1|9325.7|9310.7|9324.9|9309.9|1
1631722830000|2021-09-15 16:20:30|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|0
1631722900000|2021-09-15 16:21:40|||||||||1
1631722920000|2021-09-15 16:22:00|9325.9|9310.9|9326.1|9311.1|9326.1|9311.1|9325.9|9310.9|1
1631722980000|2021-09-15 16:23:00|9325.3|9310.3|9319.9|9304.9|9325.3|9310.3|9319.6|9304.6|6
1631722990000|2021-09-15 16:23:10|9320.6|9305.6|9319.1|9304.1|9320.6|9305.6|9319.1|9304.1|1
1631723020000|2021-09-15 16:23:40|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|1
1631723050000|2021-09-15 16:24:10|9319.6|9304.6|9318.1|9303.1|9319.6|9304.6|9318.1|9303.1|1
1631723060000|2021-09-15 16:24:20|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|1
1631723070000|2021-09-15 16:24:30|9317.1|9302.1|9316.6|9301.6|9317.1|9302.1|9316.1|9301.1|1
1631723080000|2021-09-15 16:24:40|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|0
1631723090000|2021-09-15 16:24:50|9316.9|9301.9|9317.4|9302.4|9317.4|9302.4|9316.9|9301.9|3
1631723110000|2021-09-15 16:25:10|9317.1|9302.1|9316.9|9301.9|9317.1|9302.1|9316.9|9301.9|0
1631723130000|2021-09-15 16:25:30|9317.9|9302.9|9320.2|9305.2|9320.4|9305.4|9317.9|9302.9|3
1631723150000|2021-09-15 16:25:50|||||||||1
1631723180000|2021-09-15 16:26:20|9320.7|9305.7|9320.2|9305.2|9320.7|9305.7|9320.2|9305.2|1
1631723190000|2021-09-15 16:26:30|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|0
1631723200000|2021-09-15 16:26:40|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|9320.7|9305.7|0
1631723210000|2021-09-15 16:26:50|9321.4|9306.4|9321.1|9306.1|9321.4|9306.4|9321.1|9306.1|0
1631723220000|2021-09-15 16:27:00|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|0
1631723270000|2021-09-15 16:27:50|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|1
1631723280000|2021-09-15 16:28:00|9318.1|9303.1|9318.6|9303.6|9319.1|9304.1|9318.1|9303.1|2
1631723320000|2021-09-15 16:28:40|9319.1|9304.1|9319.6|9304.6|9319.6|9304.6|9319.1|9304.1|1
1631723330000|2021-09-15 16:28:50|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1631723360000|2021-09-15 16:29:20|9316.6|9301.6|9315.4|9300.4|9316.6|9301.6|9315.4|9300.4|3
1631723370000|2021-09-15 16:29:30|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|9315.1|9300.1|0
1631723390000|2021-09-15 16:29:50|||||||||1
1631723510000|2021-09-15 16:31:50|9314.8|9299.8|9314.6|9299.6|9314.8|9299.8|9314.1|9299.1|2
1631723550000|2021-09-15 16:32:30|||||||||10
1631723560000|2021-09-15 16:32:40|9314.9|9299.9|9314.6|9299.6|9314.9|9299.9|9314.4|9299.4|1
1631723570000|2021-09-15 16:32:50|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|1
1631723590000|2021-09-15 16:33:10|||||||||5
1631723660000|2021-09-15 16:34:20|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|9315.6|9300.6|2
1631723710000|2021-09-15 16:35:10|9315.9|9300.9|9315.6|9300.6|9315.9|9300.9|9315.6|9300.6|1
1631723740000|2021-09-15 16:35:40|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|9315.9|9300.9|0
1631723760000|2021-09-15 16:36:00|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|0
1631723780000|2021-09-15 16:36:20|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|9316.7|9301.7|0
1631723870000|2021-09-15 16:37:50|9313.6|9298.6|9313.6|9298.6|9313.9|9298.9|9313.6|9298.6|7
1631723920000|2021-09-15 16:38:40|9312.6|9297.6|9311.6|9296.6|9312.6|9297.6|9310.1|9295.1|9
1631723930000|2021-09-15 16:38:50|9311.4|9296.4|9310.6|9295.6|9311.4|9296.4|9310.6|9295.6|0
1631723940000|2021-09-15 16:39:00|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1631724010000|2021-09-15 16:40:10|9309.4|9294.4|9309.1|9294.1|9309.4|9294.4|9308.6|9293.6|5
1631724030000|2021-09-15 16:40:30|9309.4|9294.4|9308.9|9293.9|9309.4|9294.4|9308.9|9293.9|1
1631724090000|2021-09-15 16:41:30|9308.4|9293.4|9306.9|9291.9|9308.4|9293.4|9306.8|9291.8|3
1631724100000|2021-09-15 16:41:40|9307.4|9292.4|9307.1|9292.1|9307.4|9292.4|9307.1|9292.1|0
1631724110000|2021-09-15 16:41:50|9306.1|9291.1|9306.6|9291.6|9306.6|9291.6|9306.1|9291.1|1
1631724130000|2021-09-15 16:42:10|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|2
1631724170000|2021-09-15 16:42:50|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|1
1631724180000|2021-09-15 16:43:00|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1631724200000|2021-09-15 16:43:20|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|0
1631724230000|2021-09-15 16:43:50|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9305.9|9290.9|12
1631724240000|2021-09-15 16:44:00|9307.1|9292.1|9307.1|9292.1|9307.6|9292.6|9307.1|9292.1|1
1631724270000|2021-09-15 16:44:30|9306.9|9291.9|9307.1|9292.1|9307.1|9292.1|9306.6|9291.6|2
1631724280000|2021-09-15 16:44:40|9307.4|9292.4|9307.1|9292.1|9307.6|9292.6|9307.1|9292.1|0
1631724300000|2021-09-15 16:45:00|9306.7|9291.7|9306.1|9291.1|9306.7|9291.7|9306.1|9291.1|1
1631724310000|2021-09-15 16:45:10|9305.8|9290.8|9304.1|9289.1|9305.8|9290.8|9304.1|9289.1|2
1631724320000|2021-09-15 16:45:20|9303.9|9288.9|9305.4|9290.4|9305.4|9290.4|9303.9|9288.9|1
1631724330000|2021-09-15 16:45:30|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|1
1631724340000|2021-09-15 16:45:40|9305.6|9290.6|9305.4|9290.4|9305.6|9290.6|9305.4|9290.4|0
1631724360000|2021-09-15 16:46:00|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|9305.3|9290.3|1
1631724380000|2021-09-15 16:46:20|9304.9|9289.9|9304.3|9289.3|9304.9|9289.9|9304.3|9289.3|2
1631724390000|2021-09-15 16:46:30|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1631724400000|2021-09-15 16:46:40|9304.3|9289.3|9305.1|9290.1|9305.1|9290.1|9304.3|9289.3|2
1631724410000|2021-09-15 16:46:50|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|0
1631724420000|2021-09-15 16:47:00|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|1
1631724440000|2021-09-15 16:47:20|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|1
1631724490000|2021-09-15 16:48:10|9306.9|9291.9|9307.1|9292.1|9307.1|9292.1|9306.9|9291.9|0
1631724500000|2021-09-15 16:48:20|9306.8|9291.8|9306.6|9291.6|9306.8|9291.8|9306.6|9291.6|0
1631724540000|2021-09-15 16:49:00|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|9306.8|9291.8|0
1631724610000|2021-09-15 16:50:10|9306.1|9291.1|9305.3|9290.3|9306.1|9291.1|9305.3|9290.3|2
1631724620000|2021-09-15 16:50:20|9305.1|9290.1|9304.8|9289.8|9305.1|9290.1|9304.8|9289.8|0
1631724630000|2021-09-15 16:50:30|9304.6|9289.6|9304.1|9289.1|9304.6|9289.6|9304.1|9289.1|0
1631724690000|2021-09-15 16:51:30|9305.3|9290.3|9307.3|9292.3|9307.3|9292.3|9305.3|9290.3|7
1631724700000|2021-09-15 16:51:40|9307.6|9292.6|9310.3|9295.3|9310.3|9295.3|9307.6|9292.6|2
1631724710000|2021-09-15 16:51:50|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|9310.8|9295.8|1
1631724720000|2021-09-15 16:52:00|9311.3|9296.3|9311.8|9296.8|9311.8|9296.8|9311.3|9296.3|2
1631724780000|2021-09-15 16:53:00|9313|9298|9312.3|9297.3|9314.3|9299.3|9312.3|9297.3|3
1631724790000|2021-09-15 16:53:10|9311.9|9296.9|9311.3|9296.3|9311.9|9296.9|9311.3|9296.3|2
1631724830000|2021-09-15 16:53:50|9309.8|9294.8|9309.6|9294.6|9309.8|9294.8|9309.3|9294.3|1
1631724840000|2021-09-15 16:54:00|9309.8|9294.8|9311.8|9296.8|9311.8|9296.8|9309.8|9294.8|1
1631724900000|2021-09-15 16:55:00|9312.3|9297.3|9314.3|9299.3|9314.3|9299.3|9312.3|9297.3|2
1631724920000|2021-09-15 16:55:20|9314.9|9299.9|9312.8|9297.8|9315.3|9300.3|9312.3|9297.3|4
1631724940000|2021-09-15 16:55:40|9312.6|9297.6|9311.8|9296.8|9312.6|9297.6|9311.8|9296.8|0
1631724950000|2021-09-15 16:55:50|9311.6|9296.6|9311.8|9296.8|9311.8|9296.8|9311.3|9296.3|1
1631724960000|2021-09-15 16:56:00|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|2
1631724990000|2021-09-15 16:56:30|9312.3|9297.3|9312.6|9297.6|9312.6|9297.6|9312.3|9297.3|0
1631725030000|2021-09-15 16:57:10|||||||||1
1631725040000|2021-09-15 16:57:20|9313.6|9298.6|9313.8|9298.8|9313.9|9298.9|9313.6|9298.6|2
1631725050000|2021-09-15 16:57:30|9309.8|9294.8|9311.6|9296.6|9311.6|9296.6|9309.8|9294.8|2
1631725060000|2021-09-15 16:57:40|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|9311.8|9296.8|0
1631725080000|2021-09-15 16:58:00|9311.6|9296.6|9311.1|9296.1|9311.6|9296.6|9311.1|9296.1|2
1631725090000|2021-09-15 16:58:10|9311.4|9296.4|9311.6|9296.6|9311.6|9296.6|9311.4|9296.4|0
1631725100000|2021-09-15 16:58:20|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|9311.1|9296.1|0
1631725110000|2021-09-15 16:58:30|9311.6|9296.6|9311.1|9296.1|9311.6|9296.6|9311.1|9296.1|0
1631725140000|2021-09-15 16:59:00|9310.6|9295.6|9311.1|9296.1|9311.1|9296.1|9309.6|9294.6|2
1631725160000|2021-09-15 16:59:20|9311.6|9296.6|9313.1|9298.1|9313.3|9298.3|9311.6|9296.6|2
1631725170000|2021-09-15 16:59:30|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|9312.6|9297.6|0
1631725180000|2021-09-15 16:59:40|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|9313.1|9298.1|0
1631725200000|2021-09-15 17:00:00|9312.6|9297.6|9313.6|9298.6|9313.6|9298.6|9312.6|9297.6|0
1631725260000|2021-09-15 17:01:00|9313.3|9298.3|9313.6|9298.6|9313.6|9298.6|9313.3|9298.3|0
1631725270000|2021-09-15 17:01:10|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|0
1631725290000|2021-09-15 17:01:30|||||||||1
1631725320000|2021-09-15 17:02:00|9316.1|9301.1|9316.6|9301.6|9316.6|9301.6|9316.1|9301.1|3
1631725330000|2021-09-15 17:02:10|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|9316.8|9301.8|0
1631725340000|2021-09-15 17:02:20|9317.3|9302.3|9315.8|9300.8|9317.3|9302.3|9312.8|9297.8|12
1631725350000|2021-09-15 17:02:30|9315.3|9300.3|9314.8|9299.8|9315.3|9300.3|9314.8|9299.8|0
1631725360000|2021-09-15 17:02:40|9314.3|9299.3|9315.8|9300.8|9315.8|9300.8|9314.3|9299.3|1
1631725380000|2021-09-15 17:03:00|9316.3|9301.3|9318.3|9303.3|9318.3|9303.3|9316.3|9301.3|2
1631725410000|2021-09-15 17:03:30|9318.5|9303.5|9318.3|9303.3|9320.3|9305.3|9317.8|9302.8|3
1631725430000|2021-09-15 17:03:50|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1631725440000|2021-09-15 17:04:00|9319.1|9304.1|9320.6|9305.6|9321.1|9306.1|9319.1|9304.1|1
1631725450000|2021-09-15 17:04:10|9320|9305|9319.1|9304.1|9320|9305|9319.1|9304.1|0
1631725460000|2021-09-15 17:04:20|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|0
1631725470000|2021-09-15 17:04:30|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|9319.6|9304.6|1
1631725480000|2021-09-15 17:04:40|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|2
1631725490000|2021-09-15 17:04:50|||||||||1
1631725500000|2021-09-15 17:05:00|9321.3|9306.3|9321.8|9306.8|9321.8|9306.8|9321.3|9306.3|1
1631725520000|2021-09-15 17:05:20|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1631725530000|2021-09-15 17:05:30|9323|9308|9323.3|9308.3|9323.8|9308.8|9323|9308|1
1631725540000|2021-09-15 17:05:40|9322.8|9307.8|9322.5|9307.5|9322.8|9307.8|9322.5|9307.5|0
1631725550000|2021-09-15 17:05:50|9321.8|9306.8|9321.8|9306.8|9322.3|9307.3|9321.3|9306.3|0
1631725560000|2021-09-15 17:06:00|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|1
1631725570000|2021-09-15 17:06:10|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|0
1631725590000|2021-09-15 17:06:30|9321.8|9306.8|9321|9306|9321.8|9306.8|9321|9306|1
1631725600000|2021-09-15 17:06:40|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1631725620000|2021-09-15 17:07:00|9322.3|9307.3|9322.3|9307.3|9322.3|9307.3|9321.5|9306.5|2
1631725630000|2021-09-15 17:07:10|||||||||2
1631725650000|2021-09-15 17:07:30|||||||||1
1631725670000|2021-09-15 17:07:50|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|1
1631725680000|2021-09-15 17:08:00|9322.1|9307.1|9322.3|9307.3|9322.3|9307.3|9322.1|9307.1|0
1631725690000|2021-09-15 17:08:10|||||||||1
1631725700000|2021-09-15 17:08:20|||||||||1
1631725730000|2021-09-15 17:08:50|9322|9307|9321.8|9306.8|9322|9307|9321.8|9306.8|2
1631725740000|2021-09-15 17:09:00|9321.5|9306.5|9317.8|9302.8|9321.5|9306.5|9317.8|9302.8|2
1631725770000|2021-09-15 17:09:30|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|9318.8|9303.8|4
1631725800000|2021-09-15 17:10:00|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|1
1631725820000|2021-09-15 17:10:20|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|9319.8|9304.8|1
1631725830000|2021-09-15 17:10:30|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1631725840000|2021-09-15 17:10:40|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|9320.3|9305.3|0
1631725850000|2021-09-15 17:10:50|9322.3|9307.3|9324.8|9309.8|9324.8|9309.8|9322.3|9307.3|6
1631725860000|2021-09-15 17:11:00|9324.5|9309.5|9324.3|9309.3|9324.5|9309.5|9324.3|9309.3|0
1631725880000|2021-09-15 17:11:20|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|0
1631725890000|2021-09-15 17:11:30|||||||||1
1631725910000|2021-09-15 17:11:50|9324.6|9309.6|9322.3|9307.3|9324.6|9309.6|9322.3|9307.3|1
1631725920000|2021-09-15 17:12:00|9321.8|9306.8|9320.8|9305.8|9321.8|9306.8|9320.8|9305.8|0
1631725950000|2021-09-15 17:12:30|9321.3|9306.3|9321.8|9306.8|9321.8|9306.8|9321.3|9306.3|1
1631725960000|2021-09-15 17:12:40|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1631725980000|2021-09-15 17:13:00|||||||||1
1631726000000|2021-09-15 17:13:20|||||||||1
1631726030000|2021-09-15 17:13:50|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|9320.8|9305.8|0
1631726040000|2021-09-15 17:14:00|9321.3|9306.3|9324.1|9309.1|9324.1|9309.1|9321.3|9306.3|6
1631726060000|2021-09-15 17:14:20|9324.3|9309.3|9324.6|9309.6|9324.6|9309.6|9324.3|9309.3|1
1631726090000|2021-09-15 17:14:50|9325.1|9310.1|9324.3|9309.3|9325.1|9310.1|9324.3|9309.3|5
1631726100000|2021-09-15 17:15:00|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|0
1631726110000|2021-09-15 17:15:10|9323.8|9308.8|9320.8|9305.8|9323.8|9308.8|9320.8|9305.8|3
1631726120000|2021-09-15 17:15:20|9320.6|9305.6|9319.8|9304.8|9320.8|9305.8|9319.8|9304.8|3
1631726150000|2021-09-15 17:15:50|||||||||1
1631726180000|2021-09-15 17:16:20|9320.9|9305.9|9321.8|9306.8|9321.8|9306.8|9320.9|9305.9|1
1631726200000|2021-09-15 17:16:40|9321.6|9306.6|9322.3|9307.3|9322.3|9307.3|9321.6|9306.6|5
1631726210000|2021-09-15 17:16:50|9324.6|9309.6|9324.6|9309.6|9325.6|9310.6|9324.6|9309.6|3
1631726220000|2021-09-15 17:17:00|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|1
1631726230000|2021-09-15 17:17:10|||||||||1
1631726240000|2021-09-15 17:17:20|9325.3|9310.3|9324.1|9309.1|9325.3|9310.3|9324.1|9309.1|1
1631726260000|2021-09-15 17:17:40|9324.4|9309.4|9324.6|9309.6|9324.6|9309.6|9324.4|9309.4|0
1631726280000|2021-09-15 17:18:00|9325.1|9310.1|9325.6|9310.6|9325.6|9310.6|9325.1|9310.1|1
1631726300000|2021-09-15 17:18:20|||||||||1
1631726310000|2021-09-15 17:18:30|9325.1|9310.1|9324.1|9309.1|9325.1|9310.1|9324.1|9309.1|3
1631726320000|2021-09-15 17:18:40|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|9324.6|9309.6|0
1631726330000|2021-09-15 17:18:50|9324.3|9309.3|9324.1|9309.1|9324.3|9309.3|9324.1|9309.1|1
1631726340000|2021-09-15 17:19:00|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1631726350000|2021-09-15 17:19:10|9316.8|9301.8|9319.6|9304.6|9319.6|9304.6|9316.3|9301.3|8
1631726360000|2021-09-15 17:19:20|9319.1|9304.1|9319.8|9304.8|9320.3|9305.3|9318.8|9303.8|11
1631726380000|2021-09-15 17:19:40|9320.3|9305.3|9317.8|9302.8|9320.3|9305.3|9316.3|9301.3|9
1631726390000|2021-09-15 17:19:50|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|2
1631726400000|2021-09-15 17:20:00|9315.6|9300.6|9316.1|9301.1|9316.1|9301.1|9315.6|9300.6|0
1631726410000|2021-09-15 17:20:10|9315.3|9300.3|9312.8|9297.8|9315.3|9300.3|9311.8|9296.8|5
1631726420000|2021-09-15 17:20:20|9313.8|9298.8|9313.3|9298.3|9313.8|9298.8|9313.3|9298.3|2
1631726430000|2021-09-15 17:20:30|||||||||1
1631726450000|2021-09-15 17:20:50|9313.6|9298.6|9313.8|9298.8|9313.8|9298.8|9313.6|9298.6|1
1631726460000|2021-09-15 17:21:00|9314.3|9299.3|9315.3|9300.3|9316.3|9301.3|9314.3|9299.3|9
1631726470000|2021-09-15 17:21:10|9315.8|9300.8|9313.8|9298.8|9316.3|9301.3|9313.8|9298.8|1
1631726480000|2021-09-15 17:21:20|9309.6|9294.6|9308.6|9293.6|9310.9|9295.9|9308.6|9293.6|3
1631726490000|2021-09-15 17:21:30|9309.8|9294.8|9308.8|9293.8|9309.8|9294.8|9308.6|9293.6|2
1631726500000|2021-09-15 17:21:40|9308.5|9293.5|9307.5|9292.5|9308.5|9293.5|9307.5|9292.5|1
1631726510000|2021-09-15 17:21:50|9308.1|9293.1|9312.3|9297.3|9312.3|9297.3|9307|9292|12
1631726520000|2021-09-15 17:22:00|9312.6|9297.6|9313.6|9298.6|9313.6|9298.6|9312.6|9297.6|1
1631726530000|2021-09-15 17:22:10|9308.3|9293.3|9307|9292|9309.4|9294.4|9306.5|9291.5|5
1631726550000|2021-09-15 17:22:30|||||||||2
1631726560000|2021-09-15 17:22:40|9307.5|9292.5|9312.1|9297.1|9312.1|9297.1|9307.5|9292.5|2
1631726580000|2021-09-15 17:23:00|9311.8|9296.8|9312.1|9297.1|9312.1|9297.1|9311.8|9296.8|0
1631726590000|2021-09-15 17:23:10|9307|9292|9309|9294|9309|9294|9306|9291|3
1631726600000|2021-09-15 17:23:20|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631726620000|2021-09-15 17:23:40|9309.6|9294.6|9307.3|9292.3|9309.6|9294.6|9307.3|9292.3|1
1631726640000|2021-09-15 17:24:00|9307.8|9292.8|9311.8|9296.8|9311.8|9296.8|9307.8|9292.8|6
1631726650000|2021-09-15 17:24:10|9312.1|9297.1|9308.3|9293.3|9312.1|9297.1|9307.3|9292.3|10
1631726680000|2021-09-15 17:24:40|9309.1|9294.1|9306|9291|9309.6|9294.6|9306|9291|7
1631726690000|2021-09-15 17:24:50|||||||||1
1631726700000|2021-09-15 17:25:00|9310.3|9295.3|9309.8|9294.8|9313.5|9298.5|9307.8|9292.8|12
1631726720000|2021-09-15 17:25:20|9308.8|9293.8|9306.8|9291.8|9308.8|9293.8|9306.8|9291.8|4
1631726730000|2021-09-15 17:25:30|9309.3|9294.3|9311|9296|9311|9296|9309.3|9294.3|2
1631726750000|2021-09-15 17:25:50|9309|9294|9309|9294|9309|9294|9309|9294|0
1631726760000|2021-09-15 17:26:00|9309.5|9294.5|9306.8|9291.8|9309.5|9294.5|9306.8|9291.8|6
1631726770000|2021-09-15 17:26:10|9309|9294|9309|9294|9309|9294|9309|9294|2
1631726800000|2021-09-15 17:26:40|||||||||1
1631726810000|2021-09-15 17:26:50|||||||||2
1631726820000|2021-09-15 17:27:00|9310|9295|9307.8|9292.8|9310|9295|9307.8|9292.8|4
1631726840000|2021-09-15 17:27:20|9308|9293|9308|9293|9308|9293|9308|9293|3
1631726850000|2021-09-15 17:27:30|9308.3|9293.3|9306.8|9291.8|9308.3|9293.3|9306.5|9291.5|5
1631726860000|2021-09-15 17:27:40|9308|9293|9307.8|9292.8|9308|9293|9307.8|9292.8|2
1631726870000|2021-09-15 17:27:50|9308.5|9293.5|9308.1|9293.1|9308.5|9293.5|9308.1|9293.1|1
1631726880000|2021-09-15 17:28:00|9308.5|9293.5|9308.8|9293.8|9308.8|9293.8|9308.5|9293.5|1
1631726900000|2021-09-15 17:28:20|9307.3|9292.3|9305.8|9290.8|9308.1|9293.1|9304.8|9289.8|13
1631726910000|2021-09-15 17:28:30|9306.3|9291.3|9305.8|9290.8|9306.3|9291.3|9305.8|9290.8|0
1631726920000|2021-09-15 17:28:40|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|0
1631726930000|2021-09-15 17:28:50|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|9305.5|9290.5|6
1631726940000|2021-09-15 17:29:00|9305.7|9290.7|9307.2|9292.2|9307.2|9292.2|9305.7|9290.7|0
1631726950000|2021-09-15 17:29:10|9306.2|9291.2|9304.5|9289.5|9306.2|9291.2|9303.5|9288.5|6
1631726960000|2021-09-15 17:29:20|9304.3|9289.3|9304|9289|9304.3|9289.3|9304|9289|1
1631726970000|2021-09-15 17:29:30|9304.2|9289.2|9303.2|9288.2|9304.5|9289.5|9303.2|9288.2|2
1631727010000|2021-09-15 17:30:10|9303|9288|9301.5|9286.5|9303|9288|9301.2|9286.2|18
1631727020000|2021-09-15 17:30:20|9301|9286|9301|9286|9301|9286|9301|9286|6
1631727030000|2021-09-15 17:30:30|||||||||3
1631727040000|2021-09-15 17:30:40|||||||||6
1631727050000|2021-09-15 17:30:50|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|2
1631727060000|2021-09-15 17:31:00|9303|9288|9302|9287|9303|9288|9302|9287|1
1631727070000|2021-09-15 17:31:10|9301.7|9286.7|9303.7|9288.7|9303.7|9288.7|9300.6|9285.6|17
1631727080000|2021-09-15 17:31:20|9304.5|9289.5|9303.5|9288.5|9304.5|9289.5|9303.5|9288.5|0
1631727090000|2021-09-15 17:31:30|9304.5|9289.5|9306|9291|9306|9291|9304.5|9289.5|1
1631727100000|2021-09-15 17:31:40|9306.3|9291.3|9306.8|9291.8|9306.8|9291.8|9306.3|9291.3|0
1631727110000|2021-09-15 17:31:50|9308.5|9293.5|9309|9294|9309|9294|9308.5|9293.5|1
1631727120000|2021-09-15 17:32:00|9308.5|9293.5|9309|9294|9309|9294|9308.5|9293.5|0
1631727150000|2021-09-15 17:32:30|9309.2|9294.2|9304|9289|9309.7|9294.7|9304|9289|5
1631727160000|2021-09-15 17:32:40|9304.2|9289.2|9305.7|9290.7|9305.7|9290.7|9304.2|9289.2|7
1631727180000|2021-09-15 17:33:00|9305.2|9290.2|9305.5|9290.5|9305.5|9290.5|9305.2|9290.2|0
1631727190000|2021-09-15 17:33:10|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|0
1631727200000|2021-09-15 17:33:20|||||||||4
1631727210000|2021-09-15 17:33:30|9305.5|9290.5|9305.2|9290.2|9305.5|9290.5|9305.2|9290.2|6
1631727220000|2021-09-15 17:33:40|||||||||1
1631727240000|2021-09-15 17:34:00|9305.5|9290.5|9303.5|9288.5|9305.7|9290.7|9303.5|9288.5|1
1631727250000|2021-09-15 17:34:10|9303|9288|9302.2|9287.2|9303|9288|9302.2|9287.2|0
1631727260000|2021-09-15 17:34:20|9301|9286|9301|9286|9301|9286|9301|9286|13
1631727280000|2021-09-15 17:34:40|9300.7|9285.7|9299.7|9284.7|9300.7|9285.7|9299.7|9284.7|13
1631727290000|2021-09-15 17:34:50|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|9298.2|9283.2|2
1631727300000|2021-09-15 17:35:00|9297.7|9282.7|9299.2|9284.2|9299.4|9284.4|9297.2|9282.2|5
1631727330000|2021-09-15 17:35:30|9298.7|9283.7|9300.2|9285.2|9300.2|9285.2|9298.7|9283.7|10
1631727340000|2021-09-15 17:35:40|||||||||1
1631727350000|2021-09-15 17:35:50|||||||||1
1631727360000|2021-09-15 17:36:00|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|0
1631727370000|2021-09-15 17:36:10|9298.7|9283.7|9299.7|9284.7|9299.7|9284.7|9298.7|9283.7|5
1631727380000|2021-09-15 17:36:20|||||||||1
1631727390000|2021-09-15 17:36:30|||||||||5
1631727400000|2021-09-15 17:36:40|9299.2|9284.2|9294.2|9279.2|9299.2|9284.2|9294.2|9279.2|30
1631727430000|2021-09-15 17:37:10|9294.9|9279.9|9294.2|9279.2|9295.7|9280.7|9292.7|9277.7|20
1631727440000|2021-09-15 17:37:20|9293.9|9278.9|9293.7|9278.7|9293.9|9278.9|9293.7|9278.7|7
1631727450000|2021-09-15 17:37:30|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|2
1631727460000|2021-09-15 17:37:40|9294.4|9279.4|9294.7|9279.7|9295.4|9280.4|9294.4|9279.4|7
1631727480000|2021-09-15 17:38:00|9295|9280|9292.7|9277.7|9295.2|9280.2|9292.7|9277.7|3
1631727490000|2021-09-15 17:38:10|9293.4|9278.4|9294.2|9279.2|9294.2|9279.2|9293.4|9278.4|12
1631727500000|2021-09-15 17:38:20|9295.1|9280.1|9295.4|9280.4|9295.9|9280.9|9295.1|9280.1|2
1631727520000|2021-09-15 17:38:40|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|9295.9|9280.9|0
1631727540000|2021-09-15 17:39:00|9294.8|9279.8|9298.4|9283.4|9298.4|9283.4|9293.2|9278.2|12
1631727550000|2021-09-15 17:39:10|9298.2|9283.2|9298.9|9283.9|9298.9|9283.9|9297.9|9282.9|1
1631727590000|2021-09-15 17:39:50|9301.4|9286.4|9301.9|9286.9|9301.9|9286.9|9301.4|9286.4|3
1631727600000|2021-09-15 17:40:00|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|9302.4|9287.4|1
1631727630000|2021-09-15 17:40:30|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|9303.5|9288.5|3
1631727640000|2021-09-15 17:40:40|9304.4|9289.4|9301.9|9286.9|9304.4|9289.4|9301.9|9286.9|5
1631727650000|2021-09-15 17:40:50|||||||||1
1631727660000|2021-09-15 17:41:00|||||||||1
1631727680000|2021-09-15 17:41:20|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|9303.4|9288.4|1
1631727690000|2021-09-15 17:41:30|9303.7|9288.7|9302.9|9287.9|9306.9|9291.9|9302.9|9287.9|9
1631727700000|2021-09-15 17:41:40|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|9301.9|9286.9|2
1631727770000|2021-09-15 17:42:50|||||||||2
1631727830000|2021-09-15 17:43:50|||||||||1
1631727840000|2021-09-15 17:44:00|9304.4|9289.4|9305.4|9290.4|9305.4|9290.4|9304.4|9289.4|12
1631727900000|2021-09-15 17:45:00|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|0
1631727910000|2021-09-15 17:45:10|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|0
1631727950000|2021-09-15 17:45:50|9306.9|9291.9|9307.4|9292.4|9307.4|9292.4|9306.9|9291.9|1
1631727960000|2021-09-15 17:46:00|9306.9|9291.9|9305.9|9290.9|9306.9|9291.9|9303.9|9288.9|12
1631727970000|2021-09-15 17:46:10|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|9305.7|9290.7|0
1631727980000|2021-09-15 17:46:20|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|3
1631727990000|2021-09-15 17:46:30|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|1
1631728000000|2021-09-15 17:46:40|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|9307.9|9292.9|0
1631728010000|2021-09-15 17:46:50|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|9308.9|9293.9|1
1631728050000|2021-09-15 17:47:30|9308.4|9293.4|9307.9|9292.9|9308.4|9293.4|9307.7|9292.7|0
1631728070000|2021-09-15 17:47:50|9307.4|9292.4|9306.4|9291.4|9307.4|9292.4|9306.4|9291.4|3
1631728100000|2021-09-15 17:48:20|9306.2|9291.2|9305.4|9290.4|9306.2|9291.2|9305.4|9290.4|0
1631728130000|2021-09-15 17:48:50|||||||||1
1631728140000|2021-09-15 17:49:00|9305.7|9290.7|9305.4|9290.4|9305.9|9290.9|9305.4|9290.4|8
1631728150000|2021-09-15 17:49:10|9307.9|9292.9|9308.4|9293.4|9309.4|9294.4|9307.4|9292.4|3
1631728180000|2021-09-15 17:49:40|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|9307.4|9292.4|7
1631728200000|2021-09-15 17:50:00|9307.2|9292.2|9307.4|9292.4|9307.4|9292.4|9307.2|9292.2|0
1631728220000|2021-09-15 17:50:20|9307.7|9292.7|9307.4|9292.4|9307.9|9292.9|9307.4|9292.4|4
1631728230000|2021-09-15 17:50:30|9306.3|9291.3|9302.7|9287.7|9306.3|9291.3|9302.5|9287.5|11
1631728240000|2021-09-15 17:50:40|9302.2|9287.2|9301|9286|9302.2|9287.2|9301|9286|3
1631728250000|2021-09-15 17:50:50|9299.5|9284.5|9298.2|9283.2|9299.5|9284.5|9298|9283|2
1631728260000|2021-09-15 17:51:00|9298.8|9283.8|9298.2|9283.2|9299.5|9284.5|9297.9|9282.9|6
1631728290000|2021-09-15 17:51:30|9297.4|9282.4|9297.4|9282.4|9297.4|9282.4|9297.2|9282.2|3
1631728300000|2021-09-15 17:51:40|9297.2|9282.2|9297.4|9282.4|9297.4|9282.4|9297.2|9282.2|0
1631728320000|2021-09-15 17:52:00|9295.1|9280.1|9295.9|9280.9|9295.9|9280.9|9295.1|9280.1|6
1631728350000|2021-09-15 17:52:30|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|5
1631728380000|2021-09-15 17:53:00|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|9294.9|9279.9|5
1631728390000|2021-09-15 17:53:10|9295.4|9280.4|9295.2|9280.2|9295.4|9280.4|9295.2|9280.2|10
1631728400000|2021-09-15 17:53:20|||||||||2
1631728410000|2021-09-15 17:53:30|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|9295.5|9280.5|2
1631728420000|2021-09-15 17:53:40|||||||||3
1631728440000|2021-09-15 17:54:00|9295.2|9280.2|9295.5|9280.5|9295.5|9280.5|9295.2|9280.2|7
1631728450000|2021-09-15 17:54:10|||||||||3
1631728480000|2021-09-15 17:54:40|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|9294.2|9279.2|6
1631728510000|2021-09-15 17:55:10|9294.5|9279.5|9293.9|9278.9|9294.5|9279.5|9293.9|9278.9|4
1631728530000|2021-09-15 17:55:30|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|0
1631728540000|2021-09-15 17:55:40|9293.5|9278.5|9292.9|9277.9|9293.5|9278.5|9292.9|9277.9|3
1631728560000|2021-09-15 17:56:00|9293.2|9278.2|9293.2|9278.2|9293.5|9278.5|9293.2|9278.2|3
1631728570000|2021-09-15 17:56:10|9293.5|9278.5|9293.2|9278.2|9293.5|9278.5|9293.2|9278.2|7
1631728610000|2021-09-15 17:56:50|||||||||7
1631728620000|2021-09-15 17:57:00|9294|9279|9294|9279|9294|9279|9294|9279|5
1631728640000|2021-09-15 17:57:20|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|2
1631728670000|2021-09-15 17:57:50|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|4
1631728680000|2021-09-15 17:58:00|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|9293.5|9278.5|0
1631728690000|2021-09-15 17:58:10|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|3
1631728700000|2021-09-15 17:58:20|9293|9278|9293|9278|9293|9278|9293|9278|8
1631728710000|2021-09-15 17:58:30|||||||||1
1631728730000|2021-09-15 17:58:50|9293.2|9278.2|9294.2|9279.2|9294.7|9279.7|9293.2|9278.2|3
1631728740000|2021-09-15 17:59:00|9294|9279|9293.5|9278.5|9294.5|9279.5|9292.2|9277.2|13
1631728750000|2021-09-15 17:59:10|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|9294.3|9279.3|1
1631728760000|2021-09-15 17:59:20|9294.7|9279.7|9293.5|9278.5|9294.7|9279.7|9293.5|9278.5|8
1631728770000|2021-09-15 17:59:30|9292.5|9277.5|9296|9281|9296|9281|9292.5|9277.5|12
1631728780000|2021-09-15 17:59:40|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|2
1631728800000|2021-09-15 18:00:00|9293.5|9278.5|9294|9279|9294|9279|9293.5|9278.5|1
1631728810000|2021-09-15 18:00:10|||||||||2
1631728850000|2021-09-15 18:00:50|||||||||2
1631728860000|2021-09-15 18:01:00|9294.4|9279.4|9296.5|9281.5|9296.5|9281.5|9294.4|9279.4|10
1631728870000|2021-09-15 18:01:10|9298.3|9283.3|9298|9283|9298.5|9283.5|9297.9|9282.9|2
1631728880000|2021-09-15 18:01:20|9297|9282|9296.5|9281.5|9297|9282|9296.5|9281.5|3
1631728910000|2021-09-15 18:01:50|||||||||4
1631728920000|2021-09-15 18:02:00|||||||||1
1631728940000|2021-09-15 18:02:20|9294.9|9279.9|9293.5|9278.5|9294.9|9279.9|9293.5|9278.5|3
1631728950000|2021-09-15 18:02:30|9294|9279|9293.2|9278.2|9294|9279|9293.2|9278.2|1
1631728960000|2021-09-15 18:02:40|9293|9278|9293|9278|9293|9278|9293|9278|0
1631728990000|2021-09-15 18:03:10|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|9292.5|9277.5|0
1631729010000|2021-09-15 18:03:30|||||||||3
1631729020000|2021-09-15 18:03:40|9292.2|9277.2|9292|9277|9292.2|9277.2|9292|9277|2
1631729030000|2021-09-15 18:03:50|9291.7|9276.7|9290.5|9275.5|9291.7|9276.7|9290.5|9275.5|2
1631729040000|2021-09-15 18:04:00|9289.9|9274.9|9287.2|9272.2|9290.7|9275.7|9287.2|9272.2|16
1631729080000|2021-09-15 18:04:40|9287.4|9272.4|9286.9|9271.9|9287.4|9272.4|9286.9|9271.9|25
1631729090000|2021-09-15 18:04:50|||||||||1
1631729100000|2021-09-15 18:05:00|9287.2|9272.2|9292.4|9277.4|9294.4|9279.4|9287.2|9272.2|11
1631729110000|2021-09-15 18:05:10|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|9293.9|9278.9|0
1631729120000|2021-09-15 18:05:20|9294.2|9279.2|9294.4|9279.4|9294.4|9279.4|9294.2|9279.2|1
1631729130000|2021-09-15 18:05:30|9294.2|9279.2|9293.9|9278.9|9294.2|9279.2|9293.9|9278.9|0
1631729140000|2021-09-15 18:05:40|9292.9|9277.9|9292.2|9277.2|9292.9|9277.9|9292.2|9277.2|4
1631729150000|2021-09-15 18:05:50|9291.9|9276.9|9292.9|9277.9|9293.7|9278.7|9291.9|9276.9|6
1631729160000|2021-09-15 18:06:00|9291.4|9276.4|9292.4|9277.4|9292.4|9277.4|9290.4|9275.4|4
1631729180000|2021-09-15 18:06:20|9293.7|9278.7|9296.4|9281.4|9296.4|9281.4|9293.7|9278.7|2
1631729190000|2021-09-15 18:06:30|9295.9|9280.9|9295.4|9280.4|9296.4|9281.4|9295.4|9280.4|0
1631729200000|2021-09-15 18:06:40|9294.9|9279.9|9292.4|9277.4|9294.9|9279.9|9292.4|9277.4|4
1631729210000|2021-09-15 18:06:50|9291.9|9276.9|9296|9281|9296|9281|9290.9|9275.9|3
1631729220000|2021-09-15 18:07:00|9296.4|9281.4|9296.9|9281.9|9296.9|9281.9|9296.4|9281.4|1
1631729250000|2021-09-15 18:07:30|9296.7|9281.7|9296.4|9281.4|9296.9|9281.9|9296.4|9281.4|2
1631729260000|2021-09-15 18:07:40|9294.1|9279.1|9293.4|9278.4|9294.1|9279.1|9291.9|9276.9|3
1631729270000|2021-09-15 18:07:50|9293.9|9278.9|9293.2|9278.2|9293.9|9278.9|9293.2|9278.2|1
1631729280000|2021-09-15 18:08:00|9293.7|9278.7|9294.7|9279.7|9295.7|9280.7|9293.7|9278.7|5
1631729290000|2021-09-15 18:08:10|9294.4|9279.4|9294.2|9279.2|9294.4|9279.4|9294.2|9279.2|1
1631729300000|2021-09-15 18:08:20|||||||||1
1631729310000|2021-09-15 18:08:30|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|3
1631729320000|2021-09-15 18:08:40|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|6
1631729330000|2021-09-15 18:08:50|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|0
1631729340000|2021-09-15 18:09:00|9296.2|9281.2|9299.2|9284.2|9299.2|9284.2|9296.2|9281.2|7
1631729350000|2021-09-15 18:09:10|9298.7|9283.7|9300.7|9285.7|9300.7|9285.7|9298.7|9283.7|7
1631729370000|2021-09-15 18:09:30|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|1
1631729380000|2021-09-15 18:09:40|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|9300.4|9285.4|1
1631729390000|2021-09-15 18:09:50|9300.7|9285.7|9300.4|9285.4|9300.7|9285.7|9300.2|9285.2|11
1631729400000|2021-09-15 18:10:00|9300.7|9285.7|9305.4|9290.4|9305.4|9290.4|9300.7|9285.7|5
1631729410000|2021-09-15 18:10:10|9305.2|9290.2|9306.2|9291.2|9307.2|9292.2|9305.2|9290.2|10
1631729420000|2021-09-15 18:10:20|9306.7|9291.7|9307.2|9292.2|9307.2|9292.2|9306.7|9291.7|8
1631729430000|2021-09-15 18:10:30|9306.9|9291.9|9307.2|9292.2|9307.2|9292.2|9306.7|9291.7|4
1631729440000|2021-09-15 18:10:40|9307.4|9292.4|9307.7|9292.7|9307.7|9292.7|9307.4|9292.4|0
1631729450000|2021-09-15 18:10:50|9307.4|9292.4|9305.6|9290.6|9307.4|9292.4|9305.6|9290.6|1
1631729460000|2021-09-15 18:11:00|9305.2|9290.2|9306.4|9291.4|9306.4|9291.4|9303.6|9288.6|4
1631729470000|2021-09-15 18:11:10|9306.7|9291.7|9306.9|9291.9|9306.9|9291.9|9306.7|9291.7|0
1631729480000|2021-09-15 18:11:20|9306.2|9291.2|9303.7|9288.7|9306.2|9291.2|9303.7|9288.7|2
1631729490000|2021-09-15 18:11:30|||||||||3
1631729510000|2021-09-15 18:11:50|9303.2|9288.2|9301.7|9286.7|9303.2|9288.2|9301.4|9286.4|15
1631729520000|2021-09-15 18:12:00|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|9301.4|9286.4|0
1631729530000|2021-09-15 18:12:10|9302.2|9287.2|9302.7|9287.7|9302.7|9287.7|9302.2|9287.2|2
1631729540000|2021-09-15 18:12:20|9305.7|9290.7|9306.9|9291.9|9306.9|9291.9|9304.9|9289.9|3
1631729550000|2021-09-15 18:12:30|9307.9|9292.9|9304.9|9289.9|9308.4|9293.4|9304.7|9289.7|3
1631729560000|2021-09-15 18:12:40|9304.2|9289.2|9303.7|9288.7|9304.2|9289.2|9303.4|9288.4|2
1631729570000|2021-09-15 18:12:50|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.7|9288.7|3
1631729580000|2021-09-15 18:13:00|9304.2|9289.2|9313.7|9298.7|9313.7|9298.7|9303.9|9288.9|32
1631729590000|2021-09-15 18:13:10|9313.4|9298.4|9307.9|9292.9|9313.7|9298.7|9307.1|9292.1|21
1631729600000|2021-09-15 18:13:20|9307.1|9292.1|9306.4|9291.4|9307.1|9292.1|9306.4|9291.4|0
1631729610000|2021-09-15 18:13:30|||||||||1
1631729620000|2021-09-15 18:13:40|9306.9|9291.9|9309.4|9294.4|9309.9|9294.9|9306.9|9291.9|10
1631729630000|2021-09-15 18:13:50|9309.6|9294.6|9310.7|9295.7|9310.7|9295.7|9309.6|9294.6|8
1631729640000|2021-09-15 18:14:00|9309.9|9294.9|9303.9|9288.9|9309.9|9294.9|9303.2|9288.2|82
1631729650000|2021-09-15 18:14:10|9304.1|9289.1|9307.1|9292.1|9307.1|9292.1|9303.8|9288.8|54
1631729660000|2021-09-15 18:14:20|9307.6|9292.6|9308.7|9293.7|9310.3|9295.3|9306.8|9291.8|326
1631729670000|2021-09-15 18:14:30|9309|9294|9310.5|9295.5|9310.5|9295.5|9308.2|9293.2|83
1631729680000|2021-09-15 18:14:40|9310.8|9295.8|9311.8|9296.8|9311.8|9296.8|9310.8|9295.8|145
1631729690000|2021-09-15 18:14:50|9312|9297|9315.9|9300.9|9316.4|9301.4|9310|9295|181
1631729700000|2021-09-15 18:15:00|9316.2|9301.2|9314|9299|9317.9|9302.9|9314|9299|30
1631729710000|2021-09-15 18:15:10|9313.8|9298.8|9313|9298|9313.8|9298.8|9313|9298|44
1631729720000|2021-09-15 18:15:20|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|9313.2|9298.2|0
1631729740000|2021-09-15 18:15:40|9313.8|9298.8|9314.2|9299.2|9314.2|9299.2|9313.2|9298.2|1
1631729750000|2021-09-15 18:15:50|||||||||12
1631729760000|2021-09-15 18:16:00|9314|9299|9314|9299|9314|9299|9314|9299|4
1631729770000|2021-09-15 18:16:10|9313.5|9298.5|9311|9296|9313.5|9298.5|9311|9296|3
1631729780000|2021-09-15 18:16:20|9312|9297|9315|9300|9315|9300|9312|9297|4
1631729790000|2021-09-15 18:16:30|9314.7|9299.7|9315.2|9300.2|9315.3|9300.3|9314.7|9299.7|0
1631729800000|2021-09-15 18:16:40|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|4
1631729830000|2021-09-15 18:17:10|9314.5|9299.5|9314|9299|9314.5|9299.5|9314|9299|5
1631729840000|2021-09-15 18:17:20|9314.8|9299.8|9315.5|9300.5|9315.5|9300.5|9314.8|9299.8|1
1631729850000|2021-09-15 18:17:30|9314.2|9299.2|9312.7|9297.7|9314.2|9299.2|9312.7|9297.7|20
1631729860000|2021-09-15 18:17:40|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1631729880000|2021-09-15 18:18:00|||||||||2
1631729900000|2021-09-15 18:18:20|9313|9298|9312.5|9297.5|9313|9298|9312.5|9297.5|5
1631729910000|2021-09-15 18:18:30|9312|9297|9312|9297|9312|9297|9312|9297|0
1631729920000|2021-09-15 18:18:40|9305|9290|9305|9290|9305|9290|9305|9290|18
1631729930000|2021-09-15 18:18:50|9305.3|9290.3|9305.5|9290.5|9306|9291|9305.3|9290.3|1
1631729940000|2021-09-15 18:19:00|9305.8|9290.8|9304.5|9289.5|9305.8|9290.8|9304.5|9289.5|1
1631729950000|2021-09-15 18:19:10|9303.5|9288.5|9307.3|9292.3|9307.3|9292.3|9303.5|9288.5|7
1631729960000|2021-09-15 18:19:20|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1631729970000|2021-09-15 18:19:30|9308|9293|9308|9293|9308|9293|9308|9293|0
1631729980000|2021-09-15 18:19:40|9308.2|9293.2|9307|9292|9308.2|9293.2|9304.5|9289.5|24
1631729990000|2021-09-15 18:19:50|9309|9294|9309.2|9294.2|9309.5|9294.5|9308.7|9293.7|15
1631754000000|2021-09-16 01:00:00|9314.9|9299.9|9315.1|9300.1|9315.1|9300.1|9314.9|9299.9|3
1631754030000|2021-09-16 01:00:30|9316.4|9301.4|9317.6|9302.6|9317.6|9302.6|9316.4|9301.4|0
1631754050000|2021-09-16 01:00:50|9315.1|9300.1|9314.8|9299.8|9315.1|9300.1|9314.8|9299.8|1
1631754060000|2021-09-16 01:01:00|9314.6|9299.6|9312.8|9297.8|9314.6|9299.6|9312.6|9297.6|0
1631754070000|2021-09-16 01:01:10|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9311.8|9296.8|0
1631754080000|2021-09-16 01:01:20|9311.6|9296.6|9340.4|9325.4|9340.4|9325.4|9311.3|9296.3|17
1631754090000|2021-09-16 01:01:30|9340.6|9325.6|9340.4|9325.4|9340.6|9325.6|9340.4|9325.4|1
1631754100000|2021-09-16 01:01:40|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1631754110000|2021-09-16 01:01:50|9340.6|9325.6|9340.4|9325.4|9340.6|9325.6|9340.4|9325.4|2
1631754120000|2021-09-16 01:02:00|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|9340.1|9325.1|0
1631754130000|2021-09-16 01:02:10|9340.6|9325.6|9340.4|9325.4|9340.6|9325.6|9340.4|9325.4|0
1631754140000|2021-09-16 01:02:20|9339.9|9324.9|9339.6|9324.6|9339.9|9324.9|9339.6|9324.6|0
1631754150000|2021-09-16 01:02:30|||||||||1
1631754160000|2021-09-16 01:02:40|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|9336.6|9321.6|0
1631754170000|2021-09-16 01:02:50|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|9336.8|9321.8|1
1631754230000|2021-09-16 01:03:50|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|9336.3|9321.3|2
1631754250000|2021-09-16 01:04:10|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|9336.1|9321.1|0
1631754260000|2021-09-16 01:04:20|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|9335.6|9320.6|0
1631754270000|2021-09-16 01:04:30|9335.3|9320.3|9337.1|9322.1|9337.1|9322.1|9335.1|9320.1|0
1631754280000|2021-09-16 01:04:40|9336.3|9321.3|9333.3|9318.3|9336.3|9321.3|9333.3|9318.3|2
1631754290000|2021-09-16 01:04:50|9333.1|9318.1|9332.8|9317.8|9333.1|9318.1|9332.8|9317.8|1
1631754300000|2021-09-16 01:05:00|9332.3|9317.3|9332.3|9317.3|9332.3|9317.3|9332.3|9317.3|0
1631754330000|2021-09-16 01:05:30|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|9332.8|9317.8|0
1631754410000|2021-09-16 01:06:50|9338.1|9323.1|9338.6|9323.6|9338.6|9323.6|9338.1|9323.1|2
1631754420000|2021-09-16 01:07:00|9338.9|9323.9|9338.6|9323.6|9338.9|9323.9|9338.6|9323.6|4
1631754600000|2021-09-16 01:10:00|||||||||1
1631754620000|2021-09-16 01:10:20|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|0
1631754630000|2021-09-16 01:10:30|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|9337.8|9322.8|0
1631754640000|2021-09-16 01:10:40|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|1
1631754730000|2021-09-16 01:12:10|||||||||1
1631754740000|2021-09-16 01:12:20|9338.5|9323.5|9340.1|9325.1|9340.1|9325.1|9338.5|9323.5|3
1631754770000|2021-09-16 01:12:50|||||||||1
1631754790000|2021-09-16 01:13:10|9340.7|9325.7|9341.1|9326.1|9341.1|9326.1|9340.7|9325.7|0
1631754800000|2021-09-16 01:13:20|9341.4|9326.4|9338.6|9323.6|9341.6|9326.6|9338.6|9323.6|2
1631754820000|2021-09-16 01:13:40|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|9341.4|9326.4|1
1631754830000|2021-09-16 01:13:50|||||||||2
1631754840000|2021-09-16 01:14:00|||||||||1
1631754900000|2021-09-16 01:15:00|9341.6|9326.6|9341.4|9326.4|9341.6|9326.6|9341.4|9326.4|1
1631754980000|2021-09-16 01:16:20|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|2
1631755000000|2021-09-16 01:16:40|9342.6|9327.6|9343.1|9328.1|9343.3|9328.3|9342.6|9327.6|2
1631755020000|2021-09-16 01:17:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|1
1631755030000|2021-09-16 01:17:10|9345.4|9330.4|9345.9|9330.9|9345.9|9330.9|9345.4|9330.4|0
1631755040000|2021-09-16 01:17:20|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|1
1631755050000|2021-09-16 01:17:30|9347.3|9332.3|9349.7|9334.7|9350.2|9335.2|9347.3|9332.3|59
1631755080000|2021-09-16 01:18:00|9352.7|9337.7|9349.7|9334.7|9352.7|9337.7|9349.7|9334.7|13
1631755190000|2021-09-16 01:19:50|9351.1|9336.1|9351.9|9336.9|9351.9|9336.9|9351.1|9336.1|1
1631755210000|2021-09-16 01:20:10|||||||||1
1631755220000|2021-09-16 01:20:20|9351.6|9336.6|9363.7|9348.7|9363.8|9348.8|9351.6|9336.6|9
1631755280000|2021-09-16 01:21:20|9363.3|9348.3|9363.8|9348.8|9363.8|9348.8|9363.3|9348.3|10
1631755300000|2021-09-16 01:21:40|||||||||3
1631755310000|2021-09-16 01:21:50|9367.2|9352.2|9363.8|9348.8|9367.2|9352.2|9363.8|9348.8|1
1631755320000|2021-09-16 01:22:00|9362.3|9347.3|9361.8|9346.8|9362.3|9347.3|9361.8|9346.8|3
1631755350000|2021-09-16 01:22:30|9360.4|9345.4|9360.2|9345.2|9360.4|9345.4|9360.2|9345.2|0
1631755390000|2021-09-16 01:23:10|9359.2|9344.2|9358.7|9343.7|9359.2|9344.2|9358.7|9343.7|0
1631755400000|2021-09-16 01:23:20|9358.9|9343.9|9359.2|9344.2|9359.2|9344.2|9358.9|9343.9|2
1631755430000|2021-09-16 01:23:50|9357.9|9342.9|9358|9343|9358|9343|9357.9|9342.9|5
1631755580000|2021-09-16 01:26:20|||||||||2
1631755590000|2021-09-16 01:26:30|9357.6|9342.6|9357|9342|9357.6|9342.6|9357|9342|8
1631755720000|2021-09-16 01:28:40|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|1
1631755740000|2021-09-16 01:29:00|||||||||1
1631755750000|2021-09-16 01:29:10|9353.8|9338.8|9354|9339|9354|9339|9353.8|9338.8|1
1631755760000|2021-09-16 01:29:20|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|1
1631755770000|2021-09-16 01:29:30|9352.4|9337.4|9356|9331|9356.5|9337.4|9352.4|9331|1
1631755780000|2021-09-16 01:29:40|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|9352.4|9337.4|0
1631755800000|2021-09-16 01:30:00|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|9353.5|9338.5|0
1631755850000|2021-09-16 01:30:50|9354.9|9339.9|9356|9341|9356|9341|9354.9|9339.9|0
1631755860000|2021-09-16 01:31:00|9357|9342|9357|9342|9357|9342|9357|9342|0
1631755960000|2021-09-16 01:32:40|9357.6|9342.6|9358|9343|9358|9343|9357.6|9342.6|0
1631756050000|2021-09-16 01:34:10|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|9359.2|9344.2|0
1631756060000|2021-09-16 01:34:20|9358.7|9343.7|9359.7|9344.7|9359.7|9344.7|9358.7|9343.7|0
1631756100000|2021-09-16 01:35:00|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|9356.7|9341.7|2
1631756120000|2021-09-16 01:35:20|9357.2|9342.2|9357.7|9342.7|9357.7|9342.7|9357.2|9342.2|3
1631756130000|2021-09-16 01:35:30|9357.4|9342.4|9357.2|9342.2|9357.4|9342.4|9357.2|9342.2|0
1631756460000|2021-09-16 01:41:00|9357.4|9342.4|9357.2|9342.2|9357.4|9342.4|9357.2|9342.2|0
1631756470000|2021-09-16 01:41:10|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1631756520000|2021-09-16 01:42:00|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|9357.2|9342.2|0
1631757200000|2021-09-16 01:53:20|9355.2|9340.2|9354.9|9339.9|9356.2|9341.2|9354.9|9339.9|3
1631757210000|2021-09-16 01:53:30|9355.2|9340.2|9354.9|9339.9|9355.2|9340.2|9354.9|9339.9|1
1631757220000|2021-09-16 01:53:40|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|9355.2|9340.2|0
1631757250000|2021-09-16 01:54:10|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|9353.2|9338.2|1
1631757480000|2021-09-16 01:58:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631757620000|2021-09-16 02:00:20|9350.6|9335.6|9349.6|9334.6|9350.6|9335.6|9349.6|9334.6|0
1631757700000|2021-09-16 02:01:40|9349.4|9334.4|9349.1|9334.1|9349.4|9334.4|9349.1|9334.1|0
1631757730000|2021-09-16 02:02:10|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|9348.6|9333.6|0
1631757740000|2021-09-16 02:02:20|9348.4|9333.4|9347.6|9332.6|9348.4|9333.4|9347.6|9332.6|0
1631757860000|2021-09-16 02:04:20|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1631757870000|2021-09-16 02:04:30|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1631758050000|2021-09-16 02:07:30|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|1
1631758460000|2021-09-16 02:14:20|9347.4|9332.4|9347.6|9332.6|9347.6|9332.6|9347.4|9332.4|2
1631758490000|2021-09-16 02:14:50|9348.1|9333.1|9347.9|9332.9|9348.1|9333.1|9347.6|9332.6|5
1631758500000|2021-09-16 02:15:00|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|9347.6|9332.6|0
1631758570000|2021-09-16 02:16:10|||||||||1
1631758700000|2021-09-16 02:18:20|9346.8|9331.8|9346.1|9331.1|9346.8|9331.8|9346.1|9331.1|0
1631758740000|2021-09-16 02:19:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|0
1631758750000|2021-09-16 02:19:10|9346.6|9331.6|9346.6|9331.6|9346.6|9331.6|9346.1|9331.1|0
1631758790000|2021-09-16 02:19:50|9346.9|9331.9|9347.1|9332.1|9347.1|9332.1|9346.9|9331.9|0
1631758840000|2021-09-16 02:20:40|9346.9|9331.9|9346.1|9331.1|9346.9|9331.9|9346.1|9331.1|0
1631759320000|2021-09-16 02:28:40|9346.7|9331.7|9346.1|9331.1|9346.7|9331.7|9346.1|9331.1|1
1631759340000|2021-09-16 02:29:00|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|9345.9|9330.9|0
1631759450000|2021-09-16 02:30:50|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|9348.8|9333.8|0
1631759470000|2021-09-16 02:31:10|9345.1|9330.1|9345.2|9330.2|9345.4|9330.4|9344.9|9329.9|0
1631759480000|2021-09-16 02:31:20|9345.4|9330.4|9344.6|9329.6|9345.9|9330.9|9344.6|9329.6|0
1631759490000|2021-09-16 02:31:30|9344.4|9329.4|9344.1|9329.1|9344.4|9329.4|9344.1|9329.1|0
1631759500000|2021-09-16 02:31:40|9343.6|9328.6|9342.9|9327.9|9343.6|9328.6|9342.9|9327.9|0
1631759510000|2021-09-16 02:31:50|9342.1|9327.1|9342.6|9327.6|9343.1|9328.1|9342.1|9327.1|0
1631759520000|2021-09-16 02:32:00|9343.1|9328.1|9343.1|9328.1|9343.1|9328.1|9342.6|9327.6|0
1631759530000|2021-09-16 02:32:10|9342.9|9327.9|9342.9|9327.9|9342.9|9327.9|9342.6|9327.6|0
1631759540000|2021-09-16 02:32:20|9342.6|9327.6|9343.4|9328.4|9343.6|9328.6|9342.6|9327.6|1
1631759550000|2021-09-16 02:32:30|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|0
1631759560000|2021-09-16 02:32:40|9343.4|9328.4|9343.6|9328.6|9343.6|9328.6|9343.4|9328.4|1
1631759580000|2021-09-16 02:33:00|9341.1|9326.1|9340.9|9325.9|9341.1|9326.1|9340.9|9325.9|0
1631759590000|2021-09-16 02:33:10|9340.6|9325.6|9340.1|9325.1|9340.6|9325.6|9340.1|9325.1|1
1631759770000|2021-09-16 02:36:10|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1631759860000|2021-09-16 02:37:40|9341.1|9326.1|9341.1|9326.1|9341.1|9326.1|9341.1|9326.1|0
1631759930000|2021-09-16 02:38:50|9340.7|9325.7|9340.1|9325.1|9340.7|9325.7|9340.1|9325.1|1
1631759970000|2021-09-16 02:39:30|9339.7|9324.7|9339.6|9324.6|9339.7|9324.7|9339.1|9324.1|3
1631760010000|2021-09-16 02:40:10|9339.4|9324.4|9339.1|9324.1|9339.4|9324.4|9339.1|9324.1|1
1631760020000|2021-09-16 02:40:20|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|9337.6|9322.6|1
1631760050000|2021-09-16 02:40:50|||||||||1
1631760080000|2021-09-16 02:41:20|9337.4|9322.4|9337.6|9322.6|9337.6|9322.6|9337.4|9322.4|1
1631760090000|2021-09-16 02:41:30|9337.4|9322.4|9337.1|9322.1|9337.4|9322.4|9337.1|9322.1|2
1631760100000|2021-09-16 02:41:40|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|9338.1|9323.1|0
1631760110000|2021-09-16 02:41:50|9340|9325|9340.7|9325.7|9340.7|9325.7|9340|9325|4
1631760180000|2021-09-16 02:43:00|9339.1|9324.1|9337.1|9322.1|9339.1|9324.1|9336.9|9321.9|0
1631760190000|2021-09-16 02:43:10|9337.4|9322.4|9337.6|9322.6|9337.6|9322.6|9337.4|9322.4|0
1631760200000|2021-09-16 02:43:20|9337.9|9322.9|9338.1|9323.1|9338.1|9323.1|9337.9|9322.9|0
1631760220000|2021-09-16 02:43:40|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|0
1631760330000|2021-09-16 02:45:30|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|16
1631760410000|2021-09-16 02:46:50|||||||||1
1631760430000|2021-09-16 02:47:10|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|1
1631760530000|2021-09-16 02:48:50|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|9332.1|9317.1|5
1631760540000|2021-09-16 02:49:00|9331.6|9316.6|9331.6|9316.6|9332.1|9317.1|9331.6|9316.6|1
1631760580000|2021-09-16 02:49:40|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|1
1631760620000|2021-09-16 02:50:20|9332.1|9317.1|9331.9|9316.9|9332.1|9317.1|9331.9|9316.9|0
1631760830000|2021-09-16 02:53:50|9335.9|9320.9|9335.9|9320.9|9335.9|9320.9|9335.9|9320.9|3
1631760840000|2021-09-16 02:54:00|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|9334.3|9319.3|2
1631760850000|2021-09-16 02:54:10|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|9332.9|9317.9|0
1631760870000|2021-09-16 02:54:30|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|9332.4|9317.4|0
1631760890000|2021-09-16 02:54:50|9332.7|9317.7|9333.2|9318.2|9333.2|9318.2|9332.7|9317.7|0
1631760900000|2021-09-16 02:55:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1631761250000|2021-09-16 03:00:50|9333.2|9318.2|9332.9|9317.9|9333.2|9318.2|9332.9|9317.9|0
1631761360000|2021-09-16 03:02:40|9326.4|9311.4|9326.1|9311.1|9326.4|9311.4|9326.1|9311.1|20
1631761370000|2021-09-16 03:02:50|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|9325.4|9310.4|2
1631761380000|2021-09-16 03:03:00|||||||||7
1631761390000|2021-09-16 03:03:10|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|8
1631761400000|2021-09-16 03:03:20|9323.2|9308.2|9318.6|9303.6|9323.2|9308.2|9318.6|9303.6|1
1631761410000|2021-09-16 03:03:30|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|9318.4|9303.4|0
1631761420000|2021-09-16 03:03:40|||||||||1
1631761920000|2021-09-16 03:12:00|||||||||1
1631762100000|2021-09-16 03:15:00|||||||||1
1631762110000|2021-09-16 03:15:10|9317.9|9302.9|9316.9|9301.9|9317.9|9302.9|9316.6|9301.6|2
1631762120000|2021-09-16 03:15:20|9318.9|9303.9|9318.9|9303.9|9319.1|9304.1|9318.9|9303.9|2
1631762130000|2021-09-16 03:15:30|9319.1|9304.1|9319.4|9304.4|9319.4|9304.4|9319.1|9304.1|1
1631762140000|2021-09-16 03:15:40|9319.1|9304.1|9318.9|9303.9|9319.1|9304.1|9318.9|9303.9|0
1631762160000|2021-09-16 03:16:00|9320.9|9305.9|9318.4|9303.4|9320.9|9305.9|9318.4|9303.4|0
1631762170000|2021-09-16 03:16:10|9318.9|9303.9|9318.4|9303.4|9318.9|9303.9|9318.4|9303.4|4
1631762250000|2021-09-16 03:17:30|9319.7|9304.7|9320.9|9305.9|9320.9|9305.9|9319.7|9304.7|0
1631762290000|2021-09-16 03:18:10|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|5
1631762330000|2021-09-16 03:18:50|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762370000|2021-09-16 03:19:30|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762400000|2021-09-16 03:20:00|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|11
1631762410000|2021-09-16 03:20:10|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762450000|2021-09-16 03:20:50|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762490000|2021-09-16 03:21:30|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762530000|2021-09-16 03:22:10|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762550000|2021-09-16 03:22:30|||||||||1
1631762570000|2021-09-16 03:22:50|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762610000|2021-09-16 03:23:30|9320.6|9305.6|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762650000|2021-09-16 03:24:10|9320.4|9305.4|9320.9|9305.9|9320.9|9305.9|9320.4|9305.4|0
1631762690000|2021-09-16 03:24:50|9323.4|9308.4|9325.2|9310.2|9325.2|9310.2|9323.4|9308.4|44
1631762700000|2021-09-16 03:25:00|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|0
1631762730000|2021-09-16 03:25:30|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1631762740000|2021-09-16 03:25:40|9329.4|9314.4|9329.4|9314.4|9329.6|9314.6|9329.4|9314.4|0
1631762760000|2021-09-16 03:26:00|9331.2|9316.2|9333.1|9318.1|9333.4|9318.4|9331.2|9316.2|2
1631762780000|2021-09-16 03:26:20|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1631762790000|2021-09-16 03:26:30|9334.2|9319.2|9333.1|9318.1|9334.2|9319.2|9333.1|9318.1|8
1631762850000|2021-09-16 03:27:30|9331.3|9316.3|9331.3|9316.3|9331.3|9316.3|9331|9316|1
1631762860000|2021-09-16 03:27:40|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|9330.6|9315.6|0
1631762890000|2021-09-16 03:28:10|9330.8|9315.8|9330.5|9315.5|9330.8|9315.8|9330|9315|0
1631762900000|2021-09-16 03:28:20|9330|9315|9329.5|9314.5|9330|9315|9329.5|9314.5|0
1631762930000|2021-09-16 03:28:50|9328.8|9313.8|9328.8|9313.8|9329.3|9314.3|9328.8|9313.8|0
1631762970000|2021-09-16 03:29:30|9329|9314|9334.4|9319.4|9334.4|9319.4|9329|9314|8
1631762980000|2021-09-16 03:29:40|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|9335.1|9320.1|0
1631762990000|2021-09-16 03:29:50|9342|9327|9343.8|9328.8|9343.8|9328.8|9342|9327|1
1631763240000|2021-09-16 03:34:00|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1631763250000|2021-09-16 03:34:10|9343.6|9328.6|9343.8|9328.8|9343.8|9328.8|9343.6|9328.6|0
1631763260000|2021-09-16 03:34:20|9344.3|9329.3|9344.6|9329.6|9344.6|9329.6|9344.3|9329.3|0
1631763280000|2021-09-16 03:34:40|9344.8|9329.8|9345.3|9330.3|9345.3|9330.3|9344.8|9329.8|0
1631763310000|2021-09-16 03:35:10|9345.6|9330.6|9345.8|9330.8|9345.8|9330.8|9345.6|9330.6|0
1631763350000|2021-09-16 03:35:50|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|9345.3|9330.3|1
1631763500000|2021-09-16 03:38:20|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|9340.8|9325.8|1
1631763520000|2021-09-16 03:38:40|9336|9321|9335.3|9320.3|9336|9321|9335.3|9320.3|42
1631763540000|2021-09-16 03:39:00|9333|9318|9329.5|9314.5|9333|9318|9329.3|9314.3|1
1631763550000|2021-09-16 03:39:10|9329.3|9314.3|9326.2|9311.2|9329.3|9314.3|9326.2|9311.2|0
1631763570000|2021-09-16 03:39:30|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|9325.1|9310.1|0
1631763730000|2021-09-16 03:42:10|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|9324.8|9309.8|1
1631763890000|2021-09-16 03:44:50|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|9324.5|9309.5|1
1631764350000|2021-09-16 03:52:30|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|9325.8|9310.8|0
1631764390000|2021-09-16 03:53:10|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|9326.8|9311.8|0
1631764410000|2021-09-16 03:53:30|9327.1|9312.1|9324.1|9309.1|9327.1|9312.1|9324.1|9309.1|10
1631764420000|2021-09-16 03:53:40|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1631764780000|2021-09-16 03:59:40|||||||||16
1631764900000|2021-09-16 04:01:40|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|0
1631764910000|2021-09-16 04:01:50|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|9324.3|9309.3|0
1631765370000|2021-09-16 04:09:30|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|0
1631765390000|2021-09-16 04:09:50|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|9324.1|9309.1|0
1631765400000|2021-09-16 04:10:00|9323.6|9308.6|9323.1|9308.1|9323.6|9308.6|9323.1|9308.1|0
1631765460000|2021-09-16 04:11:00|9322.8|9307.8|9322.6|9307.6|9322.8|9307.8|9322.6|9307.6|0
1631765490000|2021-09-16 04:11:30|9322.1|9307.1|9320.1|9305.1|9322.1|9307.1|9320.1|9305.1|1
1631765600000|2021-09-16 04:13:20|9320.6|9305.6|9320.4|9305.4|9321.6|9306.6|9320.4|9305.4|1
1631765640000|2021-09-16 04:14:00|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.4|9305.4|0
1631765650000|2021-09-16 04:14:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1631765700000|2021-09-16 04:15:00|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1631765710000|2021-09-16 04:15:10|9320.4|9305.4|9320.6|9305.6|9320.6|9305.6|9320.4|9305.4|0
1631765750000|2021-09-16 04:15:50|9320.4|9305.4|9320.6|9305.6|9320.6|9305.6|9320.4|9305.4|0
1631765770000|2021-09-16 04:16:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1631766170000|2021-09-16 04:22:50|||||||||1
1631766180000|2021-09-16 04:23:00|||||||||1
1631766470000|2021-09-16 04:27:50|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1631766640000|2021-09-16 04:30:40|9322.8|9307.8|9326.3|9311.3|9326.6|9311.6|9322.8|9307.8|3
1631766660000|2021-09-16 04:31:00|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|9326.1|9311.1|13
1631767090000|2021-09-16 04:38:10|9323.3|9308.3|9320.3|9305.3|9323.3|9308.3|9320.3|9305.3|1
1631767110000|2021-09-16 04:38:30|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|9319.9|9304.9|0
1631767150000|2021-09-16 04:39:10|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|9320.4|9305.4|0
1631767180000|2021-09-16 04:39:40|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|9320.1|9305.1|0
1631767360000|2021-09-16 04:42:40|9321.1|9306.1|9321.4|9306.4|9321.4|9306.4|9321.1|9306.1|1
1631767370000|2021-09-16 04:42:50|||||||||1
1631767390000|2021-09-16 04:43:10|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|1
1631767760000|2021-09-16 04:49:20|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1631768120000|2021-09-16 04:55:20|9320.4|9305.4|9319.9|9304.9|9320.4|9305.4|9319.4|9304.4|1
1631768150000|2021-09-16 04:55:50|9319.6|9304.6|9319.9|9304.9|9319.9|9304.9|9319.6|9304.6|1
1631768280000|2021-09-16 04:58:00|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|9320.6|9305.6|0
1631768290000|2021-09-16 04:58:10|9319.9|9304.9|9321.6|9306.6|9321.6|9306.6|9319.9|9304.9|0
1631768350000|2021-09-16 04:59:10|||||||||1
1631769860000|2021-09-16 05:24:20|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|3
1631769940000|2021-09-16 05:25:40|9317.6|9302.6|9317.1|9302.1|9317.6|9302.6|9317.1|9302.1|0
1631769950000|2021-09-16 05:25:50|9319.7|9304.7|9322.4|9307.4|9322.4|9307.4|9319.7|9304.7|1
1631769960000|2021-09-16 05:26:00|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|9322.6|9307.6|0
1631770030000|2021-09-16 05:27:10|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|9322.8|9307.8|4
1631770180000|2021-09-16 05:29:40|9323.4|9308.4|9323.6|9308.6|9323.6|9308.6|9323.4|9308.4|0
1631770200000|2021-09-16 05:30:00|||||||||2
1631770230000|2021-09-16 05:30:30|9323.1|9308.1|9322.8|9307.8|9323.1|9308.1|9322.8|9307.8|0
1631770240000|2021-09-16 05:30:40|9322.6|9307.6|9326.8|9311.8|9327|9312|9322.6|9307.6|2
1631770250000|2021-09-16 05:30:50|||||||||1
1631770260000|2021-09-16 05:31:00|9325.6|9310.6|9326.1|9311.1|9326.1|9311.1|9325.1|9310.1|39
1631770320000|2021-09-16 05:32:00|||||||||4
1631770330000|2021-09-16 05:32:10|9325.6|9310.6|9326.1|9311.1|9326.1|9311.1|9325.6|9310.6|1
1631770350000|2021-09-16 05:32:30|9325.4|9310.4|9323.5|9308.5|9325.4|9310.4|9323.5|9308.5|2
1631770370000|2021-09-16 05:32:50|9323|9308|9322.5|9307.5|9323|9308|9322.5|9307.5|0
1631770380000|2021-09-16 05:33:00|||||||||6
1631770410000|2021-09-16 05:33:30|||||||||5
1631770460000|2021-09-16 05:34:20|9321.1|9306.1|9320.3|9305.3|9321.1|9306.1|9320.3|9305.3|2
1631770500000|2021-09-16 05:35:00|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|9319.3|9304.3|0
1631770510000|2021-09-16 05:35:10|9316.3|9301.3|9314.3|9299.3|9316.3|9301.3|9314.1|9299.1|3
1631770530000|2021-09-16 05:35:30|9314.6|9299.6|9313.6|9298.6|9314.6|9299.6|9313.6|9298.6|2
1631770540000|2021-09-16 05:35:40|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|0
1631770620000|2021-09-16 05:37:00|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|9313.6|9298.6|0
1631770740000|2021-09-16 05:39:00|9312.5|9297.5|9311.6|9296.6|9312.5|9297.5|9311.6|9296.6|0
1631770780000|2021-09-16 05:39:40|9310.1|9295.1|9309|9294|9310.1|9295.1|9308.5|9293.5|3
1631770790000|2021-09-16 05:39:50|9308|9293|9308|9293|9308|9293|9308|9293|0
1631770810000|2021-09-16 05:40:10|9306.9|9291.9|9305|9290|9306.9|9291.9|9305|9290|1
1631770830000|2021-09-16 05:40:30|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1631770840000|2021-09-16 05:40:40|9303.8|9288.8|9303.6|9288.6|9303.8|9288.8|9303.6|9288.6|0
1631770860000|2021-09-16 05:41:00|9302.2|9287.2|9301.1|9286.1|9302.2|9287.2|9301.1|9286.1|17
1631770910000|2021-09-16 05:41:50|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|9300.6|9285.6|0
1631770950000|2021-09-16 05:42:30|9300.3|9285.3|9299.1|9284.1|9300.3|9285.3|9299.1|9284.1|0
1631770960000|2021-09-16 05:42:40|9298.6|9283.6|9298.1|9283.1|9298.6|9283.6|9298.1|9283.1|3
1631770970000|2021-09-16 05:42:50|9298.3|9283.3|9299.4|9284.4|9299.4|9284.4|9298.3|9283.3|2
1631771100000|2021-09-16 05:45:00|9303.3|9288.3|9303.8|9288.8|9303.8|9288.8|9303.3|9288.3|3
1631771110000|2021-09-16 05:45:10|9305.5|9290.5|9309.3|9294.3|9309.3|9294.3|9305.5|9290.5|2
1631771170000|2021-09-16 05:46:10|9309.1|9294.1|9310.1|9295.1|9310.1|9295.1|9308.3|9293.3|0
1631771180000|2021-09-16 05:46:20|9309.6|9294.6|9312.1|9297.1|9312.1|9297.1|9309.1|9294.1|0
1631771190000|2021-09-16 05:46:30|9311.1|9296.1|9311.8|9296.8|9311.8|9296.8|9310.1|9295.1|0
1631771200000|2021-09-16 05:46:40|9311.3|9296.3|9312.3|9297.3|9313.3|9298.3|9310.8|9295.8|0
1631771210000|2021-09-16 05:46:50|9311.8|9296.8|9312.3|9297.3|9312.3|9297.3|9311.3|9296.3|0
1631771220000|2021-09-16 05:47:00|9312.1|9297.1|9313.3|9298.3|9313.8|9298.8|9311.6|9296.6|0
1631771230000|2021-09-16 05:47:10|9313.1|9298.1|9314.3|9299.3|9314.3|9299.3|9312.8|9297.8|0
1631771240000|2021-09-16 05:47:20|9313.8|9298.8|9312.6|9297.6|9313.8|9298.8|9312.3|9297.3|0
1631771250000|2021-09-16 05:47:30|9312.3|9297.3|9313.8|9298.8|9314.3|9299.3|9311.8|9296.8|0
1631771260000|2021-09-16 05:47:40|9313.3|9298.3|9313.6|9298.6|9313.6|9298.6|9312.3|9297.3|0
1631771270000|2021-09-16 05:47:50|9312.8|9297.8|9313.8|9298.8|9314.3|9299.3|9312.8|9297.8|0
1631771280000|2021-09-16 05:48:00|9314.1|9299.1|9314.3|9299.3|9314.3|9299.3|9312.8|9297.8|0
1631771290000|2021-09-16 05:48:10|9313.8|9298.8|9314.1|9299.1|9314.1|9299.1|9312.8|9297.8|0
1631771300000|2021-09-16 05:48:20|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9312.8|9297.8|0
1631771310000|2021-09-16 05:48:30|9313.3|9298.3|9317.1|9302.1|9317.1|9302.1|9313.3|9298.3|2
1631771320000|2021-09-16 05:48:40|9317.6|9302.6|9316.3|9301.3|9317.6|9302.6|9315.8|9300.8|0
1631771330000|2021-09-16 05:48:50|9315.8|9300.8|9316.3|9301.3|9316.3|9301.3|9315.8|9300.8|0
1631771340000|2021-09-16 05:49:00|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.3|9300.3|0
1631771350000|2021-09-16 05:49:10|9316.1|9301.1|9315.8|9300.8|9316.3|9301.3|9315.8|9300.8|0
1631771360000|2021-09-16 05:49:20|9315.6|9300.6|9313.8|9298.8|9315.6|9300.6|9313|9298|1
1631771370000|2021-09-16 05:49:30|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.2|9298.2|0
1631771380000|2021-09-16 05:49:40|9313.2|9298.2|9313|9298|9313.2|9298.2|9313|9298|0
1631771390000|2021-09-16 05:49:50|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|9312.5|9297.5|0
1631771430000|2021-09-16 05:50:30|||||||||1
1631771440000|2021-09-16 05:50:40|||||||||1
1631771470000|2021-09-16 05:51:10|9310.9|9295.9|9310.5|9295.5|9311|9296|9309|9294|1
1631771480000|2021-09-16 05:51:20|9310|9295|9312|9297|9312.1|9297.1|9309.5|9294.5|0
1631771490000|2021-09-16 05:51:30|9311|9296|9310.8|9295.8|9311|9296|9309.5|9294.5|0
1631771500000|2021-09-16 05:51:40|9310.3|9295.3|9309.6|9294.6|9310.6|9295.6|9308.1|9293.1|0
1631771510000|2021-09-16 05:51:50|9309.8|9294.8|9309.8|9294.8|9310.1|9295.1|9308.6|9293.6|0
1631771520000|2021-09-16 05:52:00|9309.6|9294.6|9309.8|9294.8|9311.1|9296.1|9308.3|9293.3|0
1631771530000|2021-09-16 05:52:10|9309.1|9294.1|9311.8|9296.8|9312.1|9297.1|9309.1|9294.1|0
1631771540000|2021-09-16 05:52:20|9310.8|9295.8|9312.1|9297.1|9312.3|9297.3|9310.6|9295.6|0
1631771550000|2021-09-16 05:52:30|9311.8|9296.8|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771560000|2021-09-16 05:52:40|9311.6|9296.6|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771570000|2021-09-16 05:52:50|9311.6|9296.6|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771580000|2021-09-16 05:53:00|9311.8|9296.8|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771590000|2021-09-16 05:53:10|9311.6|9296.6|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771600000|2021-09-16 05:53:20|9311.6|9296.6|9311.6|9296.6|9312.3|9297.3|9311.1|9296.1|0
1631771610000|2021-09-16 05:53:30|9312.1|9297.1|9311.8|9296.8|9312.3|9297.3|9310.6|9295.6|0
1631771620000|2021-09-16 05:53:40|9311.6|9296.6|9311.8|9296.8|9311.8|9296.8|9311.1|9296.1|0
1631771630000|2021-09-16 05:53:50|9311.6|9296.6|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771640000|2021-09-16 05:54:00|9312.3|9297.3|9312.1|9297.1|9312.3|9297.3|9311.6|9296.6|0
1631771650000|2021-09-16 05:54:10|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.1|9297.1|0
1631771660000|2021-09-16 05:54:20|9312.1|9297.1|9311.6|9296.6|9312.3|9297.3|9311.6|9296.6|0
1631771670000|2021-09-16 05:54:30|9312.3|9297.3|9312.1|9297.1|9312.8|9297.8|9312.1|9297.1|0
1631771680000|2021-09-16 05:54:40|9312.3|9297.3|9312.6|9297.6|9312.8|9297.8|9312.3|9297.3|0
1631771690000|2021-09-16 05:54:50|9312.8|9297.8|9312.1|9297.1|9313.3|9298.3|9312.1|9297.1|0
1631771700000|2021-09-16 05:55:00|9312.6|9297.6|9312.6|9297.6|9312.8|9297.8|9312.6|9297.6|0
1631771710000|2021-09-16 05:55:10|9312.8|9297.8|9312.3|9297.3|9313.1|9298.1|9312.3|9297.3|0
1631771720000|2021-09-16 05:55:20|9312.6|9297.6|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|0
1631771730000|2021-09-16 05:55:30|9312.4|9297.4|9312.3|9297.3|9313.1|9298.1|9312.3|9297.3|0
1631771740000|2021-09-16 05:55:40|9312.6|9297.6|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|0
1631771750000|2021-09-16 05:55:50|9312.4|9297.4|9312.3|9297.3|9312.9|9297.9|9312.3|9297.3|0
1631771760000|2021-09-16 05:56:00|9312.6|9297.6|9311.8|9296.8|9312.6|9297.6|9311.8|9296.8|0
1631771770000|2021-09-16 05:56:10|9312.3|9297.3|9312.1|9297.1|9313.1|9298.1|9312.1|9297.1|0
1631771780000|2021-09-16 05:56:20|9312.4|9297.4|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|0
1631771790000|2021-09-16 05:56:30|9313.1|9298.1|9312.8|9297.8|9313.6|9298.6|9312.8|9297.8|0
1631771800000|2021-09-16 05:56:40|9312.3|9297.3|9312.1|9297.1|9312.6|9297.6|9312.1|9297.1|0
1631771810000|2021-09-16 05:56:50|9311.3|9296.3|9310.8|9295.8|9311.6|9296.6|9310.8|9295.8|0
1631771820000|2021-09-16 05:57:00|9310.6|9295.6|9308.8|9293.8|9310.6|9295.6|9308.8|9293.8|3
1631771830000|2021-09-16 05:57:10|9308.3|9293.3|9306.8|9291.8|9308.3|9293.3|9306.8|9291.8|2
1631771840000|2021-09-16 05:57:20|9306.6|9291.6|9307.9|9292.9|9308.2|9293.2|9306.3|9291.3|1
1631771850000|2021-09-16 05:57:30|9307.4|9292.4|9307.9|9292.9|9307.9|9292.9|9307.4|9292.4|0
1631771860000|2021-09-16 05:57:40|9307.6|9292.6|9307.6|9292.6|9307.9|9292.9|9307.4|9292.4|0
1631771870000|2021-09-16 05:57:50|9307.9|9292.9|9307.4|9292.4|9307.9|9292.9|9306.9|9291.9|0
1631771880000|2021-09-16 05:58:00|9307.1|9292.1|9307.1|9292.1|9307.1|9292.1|9306.6|9291.6|0
1631771890000|2021-09-16 05:58:10|9306.6|9291.6|9306.6|9291.6|9306.6|9291.6|9306.3|9291.3|0
1631771900000|2021-09-16 05:58:20|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|0
1631771910000|2021-09-16 05:58:30|9306.6|9291.6|9309.2|9294.2|9309.2|9294.2|9306.6|9291.6|1
1631771920000|2021-09-16 05:58:40|9308.9|9293.9|9309.2|9294.2|9309.2|9294.2|9308.7|9293.7|0
1631771930000|2021-09-16 05:58:50|9308.9|9293.9|9309.2|9294.2|9309.2|9294.2|9308.9|9293.9|0
1631771940000|2021-09-16 05:59:00|9308.9|9293.9|9309.2|9294.2|9309.2|9294.2|9308.9|9293.9|0
1631771950000|2021-09-16 05:59:10|9308.9|9293.9|9316.3|9301.3|9317.3|9302.3|9308.9|9293.9|0
1631771960000|2021-09-16 05:59:20|9316.8|9301.8|9315.8|9300.8|9316.8|9301.8|9315.8|9300.8|1
1631771970000|2021-09-16 05:59:30|9315.3|9300.3|9315.3|9300.3|9315.3|9300.3|9314.3|9299.3|2
1631771980000|2021-09-16 05:59:40|9314.3|9299.3|9314.3|9299.3|9314.3|9299.3|9313.3|9298.3|0
1631771990000|2021-09-16 05:59:50|9313.8|9298.8|9313.8|9298.8|9314.3|9299.3|9313.6|9298.6|0
1631772000000|2021-09-16 06:00:00|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9312.3|9297.3|0
1631772010000|2021-09-16 06:00:10|9312.8|9297.8|9313.6|9298.6|9313.6|9298.6|9312.8|9297.8|0
1631772020000|2021-09-16 06:00:20|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9312.3|9297.3|0
1631772030000|2021-09-16 06:00:30|9313.6|9298.6|9313.3|9298.3|9313.8|9298.8|9312.8|9297.8|0
1631772040000|2021-09-16 06:00:40|9312.8|9297.8|9313.6|9298.6|9313.6|9298.6|9312.8|9297.8|0
1631772050000|2021-09-16 06:00:50|9314.3|9299.3|9313.3|9298.3|9314.3|9299.3|9313.3|9298.3|0
1631772060000|2021-09-16 06:01:00|9313.1|9298.1|9313.6|9298.6|9314.1|9299.1|9312.8|9297.8|0
1631772070000|2021-09-16 06:01:10|9312.8|9297.8|9313.3|9298.3|9313.3|9298.3|9312.3|9297.3|0
1631772080000|2021-09-16 06:01:20|9313.1|9298.1|9313.3|9298.3|9313.3|9298.3|9311.8|9296.8|0
1631772090000|2021-09-16 06:01:30|9313.1|9298.1|9313.8|9298.8|9313.8|9298.8|9312.3|9297.3|0
1631772100000|2021-09-16 06:01:40|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9311.8|9296.8|0
1631772110000|2021-09-16 06:01:50|9312.8|9297.8|9312.8|9297.8|9312.8|9297.8|9311.8|9296.8|0
1631772120000|2021-09-16 06:02:00|9312.3|9297.3|9312.8|9297.8|9312.8|9297.8|9311.8|9296.8|0
1631772130000|2021-09-16 06:02:10|9312.3|9297.3|9312.8|9297.8|9312.8|9297.8|9312.3|9297.3|0
1631772140000|2021-09-16 06:02:20|9312.6|9297.6|9312.3|9297.3|9312.6|9297.6|9312.3|9297.3|0
1631772150000|2021-09-16 06:02:30|9312.6|9297.6|9312.1|9297.1|9313.1|9298.1|9312.1|9297.1|0
1631772160000|2021-09-16 06:02:40|9312.6|9297.6|9313.3|9298.3|9313.6|9298.6|9312.6|9297.6|0
1631772170000|2021-09-16 06:02:50|9314.1|9299.1|9313.6|9298.6|9314.1|9299.1|9313.6|9298.6|0
1631772180000|2021-09-16 06:03:00|9314.1|9299.1|9313.6|9298.6|9314.6|9299.6|9313.6|9298.6|0
1631772190000|2021-09-16 06:03:10|9313.8|9298.8|9313.6|9298.6|9314.1|9299.1|9313.6|9298.6|0
1631772200000|2021-09-16 06:03:20|9313.8|9298.8|9313.6|9298.6|9314.3|9299.3|9313.6|9298.6|0
1631772210000|2021-09-16 06:03:30|9313.8|9298.8|9313.3|9298.3|9314.3|9299.3|9313.3|9298.3|0
1631772220000|2021-09-16 06:03:40|9314.1|9299.1|9313.1|9298.1|9314.1|9299.1|9313.1|9298.1|0
1631772230000|2021-09-16 06:03:50|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772240000|2021-09-16 06:04:00|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772250000|2021-09-16 06:04:10|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772260000|2021-09-16 06:04:20|9313.6|9298.6|9313.1|9298.1|9313.8|9298.8|9313.1|9298.1|0
1631772270000|2021-09-16 06:04:30|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772280000|2021-09-16 06:04:40|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772290000|2021-09-16 06:04:50|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772300000|2021-09-16 06:05:00|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772310000|2021-09-16 06:05:10|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|1
1631772320000|2021-09-16 06:05:20|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772330000|2021-09-16 06:05:30|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772340000|2021-09-16 06:05:40|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772350000|2021-09-16 06:05:50|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772360000|2021-09-16 06:06:00|9313.6|9298.6|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772370000|2021-09-16 06:06:10|9313.3|9298.3|9313.1|9298.1|9313.6|9298.6|9313.1|9298.1|0
1631772380000|2021-09-16 06:06:20|9313.6|9298.6|9314.1|9299.1|9314.1|9299.1|9313.6|9298.6|0
1631772390000|2021-09-16 06:06:30|9313.8|9298.8|9313.6|9298.6|9314.1|9299.1|9313.3|9298.3|0
1631772400000|2021-09-16 06:06:40|9313.1|9298.1|9314.1|9299.1|9314.1|9299.1|9313.1|9298.1|0
1631772410000|2021-09-16 06:06:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.3|9298.3|0
1631772420000|2021-09-16 06:07:00|9313.6|9298.6|9312.6|9297.6|9313.6|9298.6|9312.1|9297.1|0
1631772430000|2021-09-16 06:07:10|9312.1|9297.1|9312.6|9297.6|9312.6|9297.6|9312.1|9297.1|0
1631772440000|2021-09-16 06:07:20|9312.1|9297.1|9312.8|9297.8|9312.8|9297.8|9312.1|9297.1|0
1631772450000|2021-09-16 06:07:30|9313.1|9298.1|9312.6|9297.6|9313.1|9298.1|9312.1|9297.1|0
1631772460000|2021-09-16 06:07:40|9312.1|9297.1|9312.6|9297.6|9312.8|9297.8|9312.1|9297.1|0
1631772470000|2021-09-16 06:07:50|9312.1|9297.1|9312.8|9297.8|9312.8|9297.8|9312.1|9297.1|2
1631772480000|2021-09-16 06:08:00|9313.1|9298.1|9311.6|9296.6|9313.1|9298.1|9311.6|9296.6|0
1631772540000|2021-09-16 06:09:00|9311.1|9296.1|9313.3|9298.3|9314.1|9299.1|9310.6|9295.6|6
1631772550000|2021-09-16 06:09:10|9312.8|9297.8|9313.3|9298.3|9314.1|9299.1|9312.6|9297.6|0
1631772560000|2021-09-16 06:09:20|9312.8|9297.8|9312.6|9297.6|9313.6|9298.6|9312.6|9297.6|0
1631772570000|2021-09-16 06:09:30|9312.8|9297.8|9312.6|9297.6|9313.1|9298.1|9312.6|9297.6|0
1631772580000|2021-09-16 06:09:40|9312.1|9297.1|9312.6|9297.6|9313.1|9298.1|9312.1|9297.1|0
1631772590000|2021-09-16 06:09:50|9312.8|9297.8|9312.6|9297.6|9313.1|9298.1|9312.6|9297.6|0
1631772600000|2021-09-16 06:10:00|9312.1|9297.1|9312.6|9297.6|9313.1|9298.1|9312.1|9297.1|0
1631772610000|2021-09-16 06:10:10|9313.1|9298.1|9311.1|9296.1|9313.9|9298.9|9311.1|9296.1|2
1631772620000|2021-09-16 06:10:20|9310.6|9295.6|9310.9|9295.9|9310.9|9295.9|9310.6|9295.6|2
1631772630000|2021-09-16 06:10:30|9311.1|9296.1|9310.9|9295.9|9311.1|9296.1|9310.6|9295.6|0
1631772640000|2021-09-16 06:10:40|9310.6|9295.6|9310.9|9295.9|9310.9|9295.9|9310.6|9295.6|3
1631772770000|2021-09-16 06:12:50|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1631772780000|2021-09-16 06:13:00|9310.9|9295.9|9311.1|9296.1|9311.1|9296.1|9309.8|9294.8|14
1631772790000|2021-09-16 06:13:10|9310.9|9295.9|9309.6|9294.6|9311.1|9296.1|9309.6|9294.6|2
1631772800000|2021-09-16 06:13:20|9310.4|9295.4|9311.1|9296.1|9311.1|9296.1|9310.4|9295.4|1
1631772810000|2021-09-16 06:13:30|9310.8|9295.8|9311.1|9296.1|9311.1|9296.1|9310.8|9295.8|0
1631772820000|2021-09-16 06:13:40|9310.8|9295.8|9311.1|9296.1|9311.1|9296.1|9310.8|9295.8|0
1631772830000|2021-09-16 06:13:50|9310.8|9295.8|9311.1|9296.1|9311.1|9296.1|9310.8|9295.8|0
1631772840000|2021-09-16 06:14:00|9310.8|9295.8|9307.6|9292.6|9310.8|9295.8|9306.8|9291.8|6
1631772850000|2021-09-16 06:14:10|9308.3|9293.3|9305.6|9290.6|9308.6|9293.6|9305.6|9290.6|0
1631772860000|2021-09-16 06:14:20|9306.1|9291.1|9306.1|9291.1|9307.8|9292.8|9306.1|9291.1|0
1631772870000|2021-09-16 06:14:30|9305.8|9290.8|9305.8|9290.8|9307.1|9292.1|9305.8|9290.8|0
1631772880000|2021-09-16 06:14:40|9306.6|9291.6|9305.3|9290.3|9308.3|9293.3|9305.3|9290.3|0
1631772890000|2021-09-16 06:14:50|9306.3|9291.3|9305.1|9290.1|9306.3|9291.3|9305.1|9290.1|0
1631772900000|2021-09-16 06:15:00|9306.1|9291.1|9304.3|9289.3|9306.1|9291.1|9304.3|9289.3|0
1631772910000|2021-09-16 06:15:10|9305.1|9290.1|9303.8|9288.8|9305.1|9290.1|9303.8|9288.8|0
1631772920000|2021-09-16 06:15:20|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|9303.3|9288.3|0
1631772930000|2021-09-16 06:15:30|9303.6|9288.6|9307.1|9292.1|9308.6|9293.6|9303.6|9288.6|3
1631772940000|2021-09-16 06:15:40|9308.1|9293.1|9307.3|9292.3|9309.6|9294.6|9307.1|9292.1|0
1631772950000|2021-09-16 06:15:50|9308.1|9293.1|9307.1|9292.1|9310.1|9295.1|9307.1|9292.1|0
1631772960000|2021-09-16 06:16:00|9307.9|9292.9|9307.8|9292.8|9310.1|9295.1|9307.8|9292.8|0
1631772970000|2021-09-16 06:16:10|9308.1|9293.1|9308.6|9293.6|9310.1|9295.1|9308.1|9293.1|0
1631772980000|2021-09-16 06:16:20|9308.1|9293.1|9308.3|9293.3|9310.6|9295.6|9308.1|9293.1|0
1631772990000|2021-09-16 06:16:30|9308.1|9293.1|9310.8|9295.8|9311.6|9296.6|9308.1|9293.1|0
1631773000000|2021-09-16 06:16:40|9311.3|9296.3|9310.3|9295.3|9311.6|9296.6|9310.3|9295.3|0
1631773010000|2021-09-16 06:16:50|9311.3|9296.3|9309.8|9294.8|9312.3|9297.3|9309.8|9294.8|0
1631773020000|2021-09-16 06:17:00|9310.3|9295.3|9308.8|9293.8|9312.3|9297.3|9308.8|9293.8|0
1631773030000|2021-09-16 06:17:10|9309.3|9294.3|9309.1|9294.1|9311.3|9296.3|9309.1|9294.1|0
1631773040000|2021-09-16 06:17:20|9309.4|9294.4|9308.8|9293.8|9311.1|9296.1|9308.8|9293.8|0
1631773050000|2021-09-16 06:17:30|9309.1|9294.1|9308.8|9293.8|9310.1|9295.1|9308.8|9293.8|0
1631773060000|2021-09-16 06:17:40|9309.1|9294.1|9308.8|9293.8|9310.3|9295.3|9308.8|9293.8|0
1631773070000|2021-09-16 06:17:50|9309.1|9294.1|9309.1|9294.1|9311.1|9296.1|9309.1|9294.1|0
1631773080000|2021-09-16 06:18:00|9308.8|9293.8|9308.3|9293.3|9309.3|9294.3|9307.8|9292.8|0
1631773090000|2021-09-16 06:18:10|9307.8|9292.8|9309.1|9294.1|9309.3|9294.3|9307.8|9292.8|0
1631773100000|2021-09-16 06:18:20|9308.6|9293.6|9309.1|9294.1|9309.3|9294.3|9308.1|9293.1|0
1631773110000|2021-09-16 06:18:30|9308.8|9293.8|9308.8|9293.8|9308.8|9293.8|9307.8|9292.8|0
1631773120000|2021-09-16 06:18:40|9307.8|9292.8|9308.8|9293.8|9308.8|9293.8|9307.8|9292.8|0
1631773130000|2021-09-16 06:18:50|9308.3|9293.3|9308.8|9293.8|9309.1|9294.1|9308.1|9293.1|0
1631773140000|2021-09-16 06:19:00|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1631773150000|2021-09-16 06:19:10|9307.6|9292.6|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1631773160000|2021-09-16 06:19:20|9307.6|9292.6|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1631773170000|2021-09-16 06:19:30|9307.3|9292.3|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1631773180000|2021-09-16 06:19:40|9307.3|9292.3|9307.8|9292.8|9307.8|9292.8|9306.8|9291.8|0
1631773190000|2021-09-16 06:19:50|9307.3|9292.3|9307.3|9292.3|9307.6|9292.6|9307.1|9292.1|0
1631773200000|2021-09-16 06:20:00|9307.1|9292.1|9306.6|9291.6|9307.1|9292.1|9306.3|9291.3|0
1631773210000|2021-09-16 06:20:10|9306.1|9291.1|9310.9|9295.9|9311.8|9296.8|9305.8|9290.8|1
1631773220000|2021-09-16 06:20:20|9310.5|9295.5|9311.8|9296.8|9311.8|9296.8|9309.8|9294.8|0
1631773230000|2021-09-16 06:20:30|9311.3|9296.3|9311.4|9296.4|9312.1|9297.1|9310.3|9295.3|0
1631773240000|2021-09-16 06:20:40|9311.6|9296.6|9311.6|9296.6|9312.1|9297.1|9310.3|9295.3|0
1631773250000|2021-09-16 06:20:50|9311.1|9296.1|9311.8|9296.8|9311.8|9296.8|9310.3|9295.3|0
1631773260000|2021-09-16 06:21:00|9311.6|9296.6|9311.8|9296.8|9312.8|9297.8|9310.3|9295.3|0
1631773270000|2021-09-16 06:21:10|9311.3|9296.3|9311.6|9296.6|9312.3|9297.3|9310.3|9295.3|0
1631773280000|2021-09-16 06:21:20|9311.1|9296.1|9311.8|9296.8|9312.6|9297.6|9310.6|9295.6|0
1631773290000|2021-09-16 06:21:30|9311.6|9296.6|9311.8|9296.8|9312.1|9297.1|9310.8|9295.8|0
1631773300000|2021-09-16 06:21:40|9311.6|9296.6|9311.8|9296.8|9312.3|9297.3|9309.3|9294.3|0
1631773310000|2021-09-16 06:21:50|9311.6|9296.6|9311.8|9296.8|9312.3|9297.3|9310.3|9295.3|0
1631773320000|2021-09-16 06:22:00|9312.3|9297.3|9312.1|9297.1|9312.3|9297.3|9311.1|9296.1|0
1631773330000|2021-09-16 06:22:10|9312.3|9297.3|9310.3|9295.3|9312.3|9297.3|9310.3|9295.3|0
1631773340000|2021-09-16 06:22:20|9309.8|9294.8|9312.3|9297.3|9312.3|9297.3|9309.3|9294.3|0
1631773350000|2021-09-16 06:22:30|9310.8|9295.8|9311.6|9296.6|9312.3|9297.3|9310.8|9295.8|0
1631773360000|2021-09-16 06:22:40|9311.3|9296.3|9311.1|9296.1|9311.3|9296.3|9309.8|9294.8|0
1631773370000|2021-09-16 06:22:50|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|9310.3|9295.3|0
1631773380000|2021-09-16 06:23:00|9311.3|9296.3|9310.3|9295.3|9312.3|9297.3|9310.3|9295.3|0
1631773390000|2021-09-16 06:23:10|9311.3|9296.3|9310.3|9295.3|9311.8|9296.8|9310.3|9295.3|0
1631773400000|2021-09-16 06:23:20|9311.1|9296.1|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631773410000|2021-09-16 06:23:30|9311.3|9296.3|9310.3|9295.3|9311.3|9296.3|9310.3|9295.3|0
1631773420000|2021-09-16 06:23:40|9311.3|9296.3|9311.3|9296.3|9312.3|9297.3|9311.3|9296.3|0
1631773430000|2021-09-16 06:23:50|9312.1|9297.1|9310.8|9295.8|9312.1|9297.1|9310.8|9295.8|0
1631773440000|2021-09-16 06:24:00|9311.8|9296.8|9310.6|9295.6|9312.9|9297.9|9310.6|9295.6|0
1631773450000|2021-09-16 06:24:10|9310.9|9295.9|9308.3|9293.3|9312.3|9297.3|9308.3|9293.3|0
1631773460000|2021-09-16 06:24:20|9308.6|9293.6|9308.3|9293.3|9309.1|9294.1|9308.3|9293.3|0
1631773470000|2021-09-16 06:24:30|9308.1|9293.1|9308.1|9293.1|9308.8|9293.8|9308.1|9293.1|0
1631773480000|2021-09-16 06:24:40|9307.3|9292.3|9307.6|9292.6|9308.3|9293.3|9307.3|9292.3|0
1631773490000|2021-09-16 06:24:50|9307.8|9292.8|9308.8|9293.8|9308.8|9293.8|9307.8|9292.8|0
1631773590000|2021-09-16 06:26:30|9308.6|9293.6|9308.3|9293.3|9308.6|9293.6|9308.3|9293.3|0
1631773600000|2021-09-16 06:26:40|9310.8|9295.8|9311.6|9296.6|9311.6|9296.6|9309.8|9294.8|1
1631773610000|2021-09-16 06:26:50|9311.3|9296.3|9311.3|9296.3|9311.3|9296.3|9310.3|9295.3|0
1631773620000|2021-09-16 06:27:00|9310.8|9295.8|9311.6|9296.6|9311.6|9296.6|9310.8|9295.8|0
1631773630000|2021-09-16 06:27:10|9312.3|9297.3|9309.3|9294.3|9312.3|9297.3|9307.8|9292.8|2
1631773640000|2021-09-16 06:27:20|9309.1|9294.1|9308.4|9293.4|9309.3|9294.3|9307.8|9292.8|0
1631773650000|2021-09-16 06:27:30|9309.8|9294.8|9308.3|9293.3|9310.1|9295.1|9308.3|9293.3|0
1631773660000|2021-09-16 06:27:40|9308.9|9293.9|9309.8|9294.8|9311.6|9296.6|9308.9|9293.9|0
1631773670000|2021-09-16 06:27:50|9310.3|9295.3|9310.1|9295.1|9312.1|9297.1|9310.1|9295.1|0
1631773680000|2021-09-16 06:28:00|9309.8|9294.8|9310.8|9295.8|9312.4|9297.4|9309.6|9294.6|0
1631773690000|2021-09-16 06:28:10|9311.8|9296.8|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631773700000|2021-09-16 06:28:20|9311.3|9296.3|9311.3|9296.3|9313.3|9298.3|9311.1|9296.1|0
1631773710000|2021-09-16 06:28:30|9310.8|9295.8|9310.3|9295.3|9313.1|9298.1|9310.3|9295.3|0
1631773720000|2021-09-16 06:28:40|9310.9|9295.9|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631773730000|2021-09-16 06:28:50|9311.1|9296.1|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631773740000|2021-09-16 06:29:00|9311.1|9296.1|9310.3|9295.3|9313.3|9298.3|9310.3|9295.3|0
1631773750000|2021-09-16 06:29:10|9310.9|9295.9|9309.8|9294.8|9313.3|9298.3|9309.8|9294.8|0
1631773760000|2021-09-16 06:29:20|9310.3|9295.3|9311.3|9296.3|9312.3|9297.3|9310.3|9295.3|0
1631773770000|2021-09-16 06:29:30|9310.8|9295.8|9311.3|9296.3|9313.1|9298.1|9310.8|9295.8|0
1631773780000|2021-09-16 06:29:40|9311.1|9296.1|9310.8|9295.8|9312.3|9297.3|9310.8|9295.8|0
1631773790000|2021-09-16 06:29:50|9311.1|9296.1|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631773800000|2021-09-16 06:30:00|9311.6|9296.6|9310.8|9295.8|9312.3|9297.3|9310.8|9295.8|0
1631773810000|2021-09-16 06:30:10|9311.1|9296.1|9311.3|9296.3|9312.3|9297.3|9311.1|9296.1|0
1631773820000|2021-09-16 06:30:20|9311.4|9296.4|9310.8|9295.8|9312.8|9297.8|9310.8|9295.8|0
1631773830000|2021-09-16 06:30:30|9311.3|9296.3|9311.3|9296.3|9312.3|9297.3|9310.8|9295.8|0
1631773840000|2021-09-16 06:30:40|9311.1|9296.1|9312.1|9297.1|9312.3|9297.3|9311.1|9296.1|0
1631773850000|2021-09-16 06:30:50|9311.8|9296.8|9312.1|9297.1|9312.3|9297.3|9310.8|9295.8|0
1631773860000|2021-09-16 06:31:00|9311.8|9296.8|9312.3|9297.3|9312.9|9297.9|9311.3|9296.3|0
1631773870000|2021-09-16 06:31:10|9312.1|9297.1|9311.9|9296.9|9312.1|9297.1|9310.6|9295.6|0
1631773880000|2021-09-16 06:31:20|9311.8|9296.8|9311.6|9296.6|9311.8|9296.8|9310.6|9295.6|0
1631773890000|2021-09-16 06:31:30|9312.1|9297.1|9313.1|9298.1|9313.1|9298.1|9310.3|9295.3|0
1631773900000|2021-09-16 06:31:40|9310.6|9295.6|9310.1|9295.1|9310.6|9295.6|9309.1|9294.1|0
1631773910000|2021-09-16 06:31:50|9309.6|9294.6|9309.1|9294.1|9309.6|9294.6|9308.6|9293.6|0
1631773920000|2021-09-16 06:32:00|9308.8|9293.8|9308.6|9293.6|9308.8|9293.8|9308.3|9293.3|0
1631773930000|2021-09-16 06:32:10|9308.3|9293.3|9308.1|9293.1|9308.3|9293.3|9307.6|9292.6|0
1631773940000|2021-09-16 06:32:20|9307.6|9292.6|9307.4|9292.4|9307.6|9292.6|9307.1|9292.1|0
1631773950000|2021-09-16 06:32:30|9307.6|9292.6|9311.2|9296.2|9311.2|9296.2|9306.6|9291.6|1
1631773960000|2021-09-16 06:32:40|9311.6|9296.6|9311.6|9296.6|9311.6|9296.6|9309.9|9294.9|0
1631773970000|2021-09-16 06:32:50|9310.6|9295.6|9310.6|9295.6|9311.1|9296.1|9309.6|9294.6|0
1631773980000|2021-09-16 06:33:00|9309.1|9294.1|9309.6|9294.6|9310.4|9295.4|9308.8|9293.8|0
1631773990000|2021-09-16 06:33:10|9309.1|9294.1|9309.1|9294.1|9309.6|9294.6|9308.6|9293.6|0
1631774000000|2021-09-16 06:33:20|9308.8|9293.8|9308.6|9293.6|9308.8|9293.8|9308.1|9293.1|0
1631774010000|2021-09-16 06:33:30|9308.3|9293.3|9308.4|9293.4|9308.4|9293.4|9307.8|9292.8|0
1631774020000|2021-09-16 06:33:40|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9307.6|9292.6|0
1631774030000|2021-09-16 06:33:50|9307.6|9292.6|9307.3|9292.3|9307.6|9292.6|9307.3|9292.3|0
1631774040000|2021-09-16 06:34:00|9307.1|9292.1|9306.6|9291.6|9307.1|9292.1|9306.6|9291.6|0
1631774110000|2021-09-16 06:35:10|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|9306.1|9291.1|0
1631774120000|2021-09-16 06:35:20|9307.5|9292.5|9311.6|9296.6|9313.4|9298.4|9307.5|9292.5|3
1631774130000|2021-09-16 06:35:30|9312.1|9297.1|9310.1|9295.1|9313.1|9298.1|9310.1|9295.1|0
1631774140000|2021-09-16 06:35:40|9309.8|9294.8|9310.1|9295.1|9311.6|9296.6|9309.6|9294.6|0
1631774150000|2021-09-16 06:35:50|9309.8|9294.8|9310.1|9295.1|9310.4|9295.4|9309.6|9294.6|0
1631774290000|2021-09-16 06:38:10|9309.8|9294.8|9312.1|9297.1|9312.1|9297.1|9309.8|9294.8|0
1631774300000|2021-09-16 06:38:20|9312.6|9297.6|9311.6|9296.6|9313.1|9298.1|9310.3|9295.3|0
1631774310000|2021-09-16 06:38:30|9312.1|9297.1|9311.8|9296.8|9313.1|9298.1|9310.3|9295.3|0
1631774320000|2021-09-16 06:38:40|9310.3|9295.3|9310.8|9295.8|9313.3|9298.3|9310.3|9295.3|0
1631774330000|2021-09-16 06:38:50|9311.1|9296.1|9310.8|9295.8|9312.3|9297.3|9310.3|9295.3|0
1631774340000|2021-09-16 06:39:00|9311.8|9296.8|9311.3|9296.3|9313.1|9298.1|9310.8|9295.8|0
1631774350000|2021-09-16 06:39:10|9311.8|9296.8|9311.8|9296.8|9312.3|9297.3|9311.8|9296.8|0
1631774360000|2021-09-16 06:39:20|9312.3|9297.3|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631774370000|2021-09-16 06:39:30|9311.8|9296.8|9311.1|9296.1|9313.3|9298.3|9310.8|9295.8|0
1631774380000|2021-09-16 06:39:40|9311.9|9296.9|9310.8|9295.8|9313.3|9298.3|9310.3|9295.3|0
1631774390000|2021-09-16 06:39:50|9311.4|9296.4|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631774400000|2021-09-16 06:40:00|9311.1|9296.1|9311.8|9296.8|9313.1|9298.1|9311.1|9296.1|0
1631774410000|2021-09-16 06:40:10|9312.3|9297.3|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631774420000|2021-09-16 06:40:20|9311.4|9296.4|9310.8|9295.8|9312.1|9297.1|9310.6|9295.6|0
1631774430000|2021-09-16 06:40:30|9311.8|9296.8|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631774440000|2021-09-16 06:40:40|9311.1|9296.1|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631774450000|2021-09-16 06:40:50|9311.4|9296.4|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631774460000|2021-09-16 06:41:00|9311.3|9296.3|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631774470000|2021-09-16 06:41:10|9311.8|9296.8|9310.8|9295.8|9313.1|9298.1|9310.8|9295.8|0
1631774480000|2021-09-16 06:41:20|9311.8|9296.8|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631774490000|2021-09-16 06:41:30|9311.4|9296.4|9311.1|9296.1|9313.1|9298.1|9311.1|9296.1|0
1631774500000|2021-09-16 06:41:40|9312.3|9297.3|9310.8|9295.8|9313.3|9298.3|9310.8|9295.8|0
1631774510000|2021-09-16 06:41:50|9311.1|9296.1|9310.3|9295.3|9311.8|9296.8|9310.3|9295.3|0
1631774520000|2021-09-16 06:42:00|9310.8|9295.8|9311.3|9296.3|9311.3|9296.3|9310.8|9295.8|0
1631774530000|2021-09-16 06:42:10|9310.5|9295.5|9310.6|9295.6|9310.6|9295.6|9309.8|9294.8|0
1631774540000|2021-09-16 06:42:20|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.3|9294.3|0
1631774550000|2021-09-16 06:42:30|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631774590000|2021-09-16 06:43:10|9308.8|9293.8|9309.3|9294.3|9309.3|9294.3|9308.8|9293.8|0
1631774630000|2021-09-16 06:43:50|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|9309.8|9294.8|0
1631774650000|2021-09-16 06:44:10|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|9309.3|9294.3|0
1631774700000|2021-09-16 06:45:00|9308.8|9293.8|9308.8|9293.8|9309.3|9294.3|9308.8|9293.8|0
1631774710000|2021-09-16 06:45:10|||||||||1
1631774800000|2021-09-16 06:46:40|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|9307.8|9292.8|0
1631774860000|2021-09-16 06:47:40|||||||||2
1631774940000|2021-09-16 06:49:00|9307.3|9292.3|9304.3|9289.3|9307.3|9292.3|9304.1|9289.1|5
1631774950000|2021-09-16 06:49:10|9304.1|9289.1|9303.3|9288.3|9304.1|9289.1|9302.8|9287.8|3
1631774960000|2021-09-16 06:49:20|9303.1|9288.1|9302.8|9287.8|9303.1|9288.1|9302.8|9287.8|0
1631774970000|2021-09-16 06:49:30|9302.3|9287.3|9302.3|9287.3|9302.8|9287.8|9302.3|9287.3|0
1631774990000|2021-09-16 06:49:50|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|9301.8|9286.8|0
1631775010000|2021-09-16 06:50:10|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|9302.3|9287.3|0
1631775020000|2021-09-16 06:50:20|9302.8|9287.8|9307.8|9292.8|9307.8|9292.8|9302.8|9287.8|8
1631775100000|2021-09-16 06:51:40|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|9308.1|9293.1|0
1631775110000|2021-09-16 06:51:50|9308|9293|9312|9297|9312.1|9297.1|9308|9293|1
1631775120000|2021-09-16 06:52:00|9311.5|9296.5|9309.5|9294.5|9311.5|9296.5|9309.5|9294.5|0
1631775140000|2021-09-16 06:52:20|9309|9294|9309.5|9294.5|9309.5|9294.5|9309|9294|0
1631775150000|2021-09-16 06:52:30|9309.3|9294.3|9309.6|9294.6|9309.6|9294.6|9309|9294|0
1631775160000|2021-09-16 06:52:40|9310|9295|9309|9294|9310|9295|9309|9294|0
1631775220000|2021-09-16 06:53:40|9308.5|9293.5|9308.5|9293.5|9309.5|9294.5|9308.5|9293.5|0
1631775230000|2021-09-16 06:53:50|9307.7|9292.7|9304.4|9289.4|9307.7|9292.7|9304.4|9289.4|0
1631775240000|2021-09-16 06:54:00|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|9304.1|9289.1|0
1631775260000|2021-09-16 06:54:20|9304.4|9289.4|9304.3|9289.3|9304.6|9289.6|9304.3|9289.3|0
1631775270000|2021-09-16 06:54:30|9303|9288|9301.8|9286.8|9303|9288|9301.8|9286.8|0
1631775300000|2021-09-16 06:55:00|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|0
1631775360000|2021-09-16 06:56:00|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|1
1631775400000|2021-09-16 06:56:40|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|9302.1|9287.1|1
1631775420000|2021-09-16 06:57:00|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|9301.6|9286.6|0
1631775540000|2021-09-16 06:59:00|9300.8|9285.8|9300.3|9285.3|9300.8|9285.8|9300.1|9285.1|6
1631775550000|2021-09-16 06:59:10|9300.6|9285.6|9300.3|9285.3|9300.6|9285.6|9300.3|9285.3|0
1631775570000|2021-09-16 06:59:30|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|1
1631775580000|2021-09-16 06:59:40|9300.3|9285.3|9300.3|9285.3|9300.3|9285.3|9299.8|9284.8|2
1631775590000|2021-09-16 06:59:50|9301.1|9286.1|9300|9285|9301.1|9286.1|9300|9285|4
1631775600000|2021-09-16 07:00:00|9300.3|9285.3|9298.5|9283.5|9300.3|9285.3|9298|9283|2
1631775630000|2021-09-16 07:00:30|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1631775640000|2021-09-16 07:00:40|9299.4|9284.4|9299.8|9284.8|9300.1|9285.1|9299.4|9284.4|1
1631775670000|2021-09-16 07:01:10|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9299.8|9284.8|1
1631775710000|2021-09-16 07:01:50|9299.4|9284.4|9298.6|9283.6|9299.4|9284.4|9298.6|9283.6|2
1631775720000|2021-09-16 07:02:00|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9297.3|9282.3|6
1631775730000|2021-09-16 07:02:10|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|1
1631775740000|2021-09-16 07:02:20|9298.8|9283.8|9298.6|9283.6|9298.8|9283.8|9298.6|9283.6|0
1631775800000|2021-09-16 07:03:20|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|1
1631775820000|2021-09-16 07:03:40|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1631775830000|2021-09-16 07:03:50|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|9299.6|9284.6|0
1631775870000|2021-09-16 07:04:30|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|9299.3|9284.3|0
1631775880000|2021-09-16 07:04:40|9300.1|9285.1|9299.3|9284.3|9300.1|9285.1|9299.3|9284.3|3
1631776020000|2021-09-16 07:07:00|9298.8|9283.8|9299.1|9284.1|9299.6|9284.6|9298.8|9283.8|0
1631776030000|2021-09-16 07:07:10|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|9297.5|9282.5|0
1631776050000|2021-09-16 07:07:30|9297.8|9282.8|9298.6|9283.6|9299.6|9284.6|9297.8|9282.8|2
1631776060000|2021-09-16 07:07:40|9298.1|9283.1|9297.8|9282.8|9298.1|9283.1|9297.8|9282.8|0
1631776080000|2021-09-16 07:08:00|9298.1|9283.1|9298.6|9283.6|9298.6|9283.6|9298.1|9283.1|0
1631776090000|2021-09-16 07:08:10|9298.3|9283.3|9298.1|9283.1|9298.3|9283.3|9298.1|9283.1|0
1631776110000|2021-09-16 07:08:30|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|0
1631776140000|2021-09-16 07:09:00|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|9298.3|9283.3|0
1631776160000|2021-09-16 07:09:20|9298.6|9283.6|9298.8|9283.8|9298.8|9283.8|9298.6|9283.6|0
1631776230000|2021-09-16 07:10:30|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|9298.6|9283.6|1
1631776440000|2021-09-16 07:14:00|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|9297.3|9282.3|1
1631776480000|2021-09-16 07:14:40|9297.6|9282.6|9297.3|9282.3|9297.8|9282.8|9297.3|9282.3|0
1631776800000|2021-09-16 07:20:00|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|9297.8|9282.8|0
1631776880000|2021-09-16 07:21:20|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|9299.9|9284.9|7
1631776890000|2021-09-16 07:21:30|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|9300.1|9285.1|0
1631776950000|2021-09-16 07:22:30|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9
1631776970000|2021-09-16 07:22:50|9305|9290|9305.3|9290.3|9305.3|9290.3|9305|9290|0
1631776980000|2021-09-16 07:23:00|9307.1|9292.1|9308.5|9293.5|9308.8|9293.8|9307.1|9292.1|1
1631777000000|2021-09-16 07:23:20|9310.8|9295.8|9310.5|9295.5|9310.8|9295.8|9310.5|9295.5|10
1631777040000|2021-09-16 07:24:00|9309.8|9294.8|9310.3|9295.3|9310.3|9295.3|9309.8|9294.8|2
1631777050000|2021-09-16 07:24:10|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|9310.9|9295.9|0
1631777450000|2021-09-16 07:30:50|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|9314.1|9299.1|3
1631777640000|2021-09-16 07:34:00|9315.2|9300.2|9317.5|9302.5|9317.5|9302.5|9315.2|9300.2|4
1631777660000|2021-09-16 07:34:20|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|0
1631777670000|2021-09-16 07:34:30|9318|9303|9318.6|9303.6|9318.6|9303.6|9318|9303|1
1631777700000|2021-09-16 07:35:00|||||||||1
1631777740000|2021-09-16 07:35:40|9318.8|9303.8|9319.1|9304.1|9319.1|9304.1|9318.8|9303.8|0
1631777820000|2021-09-16 07:37:00|9318.8|9303.8|9321.1|9306.1|9321.1|9306.1|9318.8|9303.8|5
1631777830000|2021-09-16 07:37:10|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|9322.1|9307.1|0
1631777840000|2021-09-16 07:37:20|9322.4|9307.4|9322.6|9307.6|9322.6|9307.6|9322.4|9307.4|0
1631777850000|2021-09-16 07:37:30|9322.3|9307.3|9322.6|9307.6|9322.6|9307.6|9322.3|9307.3|0
1631777860000|2021-09-16 07:37:40|9322.9|9307.9|9323.1|9308.1|9323.1|9308.1|9322.9|9307.9|0
1631777880000|2021-09-16 07:38:00|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|9322.4|9307.4|1
1631777890000|2021-09-16 07:38:10|9322.6|9307.6|9323.1|9308.1|9323.1|9308.1|9322.6|9307.6|0
1631777930000|2021-09-16 07:38:50|9322.4|9307.4|9321.6|9306.6|9322.4|9307.4|9321.6|9306.6|2
1631777940000|2021-09-16 07:39:00|9320.7|9305.7|9317.1|9302.1|9320.7|9305.7|9317.1|9302.1|5
1631777950000|2021-09-16 07:39:10|9316.8|9301.8|9316.6|9301.6|9316.8|9301.8|9316.6|9301.6|0
1631778000000|2021-09-16 07:40:00|9316.3|9301.3|9316.1|9301.1|9316.3|9301.3|9316.1|9301.1|0
1631778060000|2021-09-16 07:41:00|9315.8|9300.8|9315.6|9300.6|9315.8|9300.8|9315.6|9300.6|0
1631778070000|2021-09-16 07:41:10|||||||||1
1631778110000|2021-09-16 07:41:50|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|9317.6|9302.6|2
1631778120000|2021-09-16 07:42:00|9319.2|9304.2|9320.6|9305.6|9320.6|9305.6|9319.2|9304.2|0
1631778130000|2021-09-16 07:42:10|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|9321.1|9306.1|0
1631778200000|2021-09-16 07:43:20|9320.3|9305.3|9321.4|9306.4|9321.4|9306.4|9319.6|9304.6|1
1631778210000|2021-09-16 07:43:30|9323.1|9308.1|9323.6|9308.6|9323.6|9308.6|9323.1|9308.1|0
1631778240000|2021-09-16 07:44:00|9323.1|9308.1|9318.3|9303.3|9323.1|9308.1|9318.3|9303.3|5
1631778250000|2021-09-16 07:44:10|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|9318.5|9303.5|0
1631778300000|2021-09-16 07:45:00|9319|9304|9318.5|9303.5|9319|9304|9318.5|9303.5|0
1631778310000|2021-09-16 07:45:10|9318|9303|9318|9303|9318|9303|9318|9303|0
1631778360000|2021-09-16 07:46:00|9318.6|9303.6|9318.2|9303.2|9318.6|9303.6|9318.2|9303.2|0
1631778370000|2021-09-16 07:46:10|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|9317.5|9302.5|0
1631778420000|2021-09-16 07:47:00|9318|9303|9317|9302|9318|9303|9317|9302|0
1631778480000|2021-09-16 07:48:00|9318|9303|9316.5|9301.5|9318|9303|9316.5|9301.5|0
1631778540000|2021-09-16 07:49:00|9316|9301|9316|9301|9316.8|9301.8|9316|9301|5
1631778570000|2021-09-16 07:49:30|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|0
1631778600000|2021-09-16 07:50:00|9316.8|9301.8|9316.5|9301.5|9316.8|9301.8|9316.5|9301.5|0
1631778660000|2021-09-16 07:51:00|9316.8|9301.8|9316|9301|9316.8|9301.8|9316|9301|0
1631778720000|2021-09-16 07:52:00|9317.1|9302.1|9315.5|9300.5|9317.1|9302.1|9315.5|9300.5|0
1631778780000|2021-09-16 07:53:00|9317.1|9302.1|9316.8|9301.8|9317.1|9302.1|9316.8|9301.8|0
1631778840000|2021-09-16 07:54:00|9316.5|9301.5|9315.3|9300.3|9316.5|9301.5|9315.3|9300.3|5
1631778900000|2021-09-16 07:55:00|9314.8|9299.8|9314.5|9299.5|9314.8|9299.8|9314.5|9299.5|0
1631778950000|2021-09-16 07:55:50|9315|9300|9315.5|9300.5|9315.5|9300.5|9315|9300|1
1631778960000|2021-09-16 07:56:00|9315|9300|9315|9300|9315|9300|9315|9300|0
1631779020000|2021-09-16 07:57:00|9314.8|9299.8|9314.5|9299.5|9314.8|9299.8|9314.5|9299.5|0
1631779040000|2021-09-16 07:57:20|9315.5|9300.5|9316.3|9301.3|9316.3|9301.3|9315.5|9300.5|5
1631779060000|2021-09-16 07:57:40|9318|9303|9318|9303|9318|9303|9318|9303|2
1631779070000|2021-09-16 07:57:50|9320|9305|9320|9305|9320|9305|9320|9305|0
1631779100000|2021-09-16 07:58:20|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|9320.5|9305.5|0
1631779110000|2021-09-16 07:58:30|9320.2|9305.2|9320|9305|9320.2|9305.2|9320|9305|0
1631779140000|2021-09-16 07:59:00|9319.5|9304.5|9316|9301|9320.2|9305.2|9315.5|9300.5|5
1631779150000|2021-09-16 07:59:10|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|0
1631779180000|2021-09-16 07:59:40|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|9316.5|9301.5|0
1631779280000|2021-09-16 08:01:20|9316|9301|9315.5|9300.5|9316|9301|9315.5|9300.5|0
1631779290000|2021-09-16 08:01:30|9315.8|9300.8|9316|9301|9316|9301|9315.8|9300.8|0
1631779310000|2021-09-16 08:01:50|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|9316.2|9301.2|3
1631779340000|2021-09-16 08:02:20|9314.3|9299.3|9314.7|9299.7|9315|9300|9314.3|9299.3|2
1631779350000|2021-09-16 08:02:30|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|9314.5|9299.5|0
1631779360000|2021-09-16 08:02:40|9314.8|9299.8|9314.5|9299.5|9315|9300|9314.2|9299.2|0
1631779380000|2021-09-16 08:03:00|9314.3|9299.3|9314.5|9299.5|9314.5|9299.5|9312.2|9297.2|3
1631779390000|2021-09-16 08:03:10|9315|9300|9315|9300|9315|9300|9315|9300|0
1631779410000|2021-09-16 08:03:30|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|9315.2|9300.2|0
1631779440000|2021-09-16 08:04:00|||||||||2
1631779460000|2021-09-16 08:04:20|||||||||1
1631779560000|2021-09-16 08:06:00|9315|9300|9314.7|9299.7|9315|9300|9314.7|9299.7|0
1631779620000|2021-09-16 08:07:00|9315|9300|9314.2|9299.2|9315|9300|9314.2|9299.2|0
1631779680000|2021-09-16 08:08:00|9315.2|9300.2|9315|9300|9315.2|9300.2|9315|9300|0
1631779690000|2021-09-16 08:08:10|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1631779740000|2021-09-16 08:09:00|9315|9300|9314.2|9299.2|9315|9300|9314.2|9299.2|5
1631779800000|2021-09-16 08:10:00|9314.8|9299.8|9315|9300|9315.2|9300.2|9314.8|9299.8|0
1631779810000|2021-09-16 08:10:10|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|9314.7|9299.7|0
1631779860000|2021-09-16 08:11:00|9315|9300|9314.7|9299.7|9315.2|9300.2|9314.7|9299.7|0
1631779900000|2021-09-16 08:11:40|9314.5|9299.5|9314.2|9299.2|9314.5|9299.5|9314.2|9299.2|0
1631779910000|2021-09-16 08:11:50|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|9313.4|9298.4|0
1631779920000|2021-09-16 08:12:00|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|9312.7|9297.7|15
1631779960000|2021-09-16 08:12:40|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|9313.5|9298.5|2
1631779980000|2021-09-16 08:13:00|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|9313.7|9298.7|0
1631780040000|2021-09-16 08:14:00|9313.5|9298.5|9313.2|9298.2|9313.5|9298.5|9313.2|9298.2|6
1631780100000|2021-09-16 08:15:00|9313|9298|9305|9290|9313|9298|9304.5|9289.5|7
1631780180000|2021-09-16 08:16:20|||||||||1
1631780240000|2021-09-16 08:17:20|9306|9291|9306|9291|9306|9291|9306|9291|1
1631780250000|2021-09-16 08:17:30|9306.9|9291.9|9308.5|9293.5|9308.5|9293.5|9306.9|9291.9|1
1631780260000|2021-09-16 08:17:40|9309|9294|9309.2|9294.2|9309.2|9294.2|9309|9294|0
1631780280000|2021-09-16 08:18:00|9310.2|9295.2|9315|9300|9315|9300|9310.2|9295.2|2
1631780300000|2021-09-16 08:18:20|9315.3|9300.3|9315.5|9300.5|9315.5|9300.5|9315.3|9300.3|0
1631780340000|2021-09-16 08:19:00|9315|9300|9311|9296|9315|9300|9311|9296|4
1631780360000|2021-09-16 08:19:20|9312.4|9297.4|9315|9300|9315|9300|9312.4|9297.4|1
1631780380000|2021-09-16 08:19:40|9319.5|9304.5|9317.8|9302.8|9319.5|9304.5|9317.5|9302.5|5
1631780420000|2021-09-16 08:20:20|9319.3|9304.3|9318|9303|9319.3|9304.3|9318|9303|0
1631780430000|2021-09-16 08:20:30|9318.3|9303.3|9319.8|9304.8|9319.8|9304.8|9318.3|9303.3|0
1631780440000|2021-09-16 08:20:40|9320|9305|9320|9305|9320|9305|9320|9305|0
1631780460000|2021-09-16 08:21:00|9319.7|9304.7|9319.5|9304.5|9319.7|9304.7|9319.5|9304.5|0
1631780500000|2021-09-16 08:21:40|9324|9309|9322|9307|9324|9309|9321|9306|1
1631780520000|2021-09-16 08:22:00|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|9325.6|9310.6|1
1631780530000|2021-09-16 08:22:10|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|9326.5|9311.5|0
1631780540000|2021-09-16 08:22:20|||||||||4
1631780550000|2021-09-16 08:22:30|9327|9312|9327|9312|9327|9312|9327|9312|2
1631780580000|2021-09-16 08:23:00|9325|9310|9322|9307|9325|9310|9322|9307|14
1631780590000|2021-09-16 08:23:10|9321.5|9306.5|9321|9306|9321.5|9306.5|9321|9306|0
1631780600000|2021-09-16 08:23:20|9320.5|9305.5|9319.5|9304.5|9320.5|9305.5|9319.5|9304.5|0
1631780660000|2021-09-16 08:24:20|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|9318.3|9303.3|0
1631780830000|2021-09-16 08:27:10|9321.3|9306.3|9319.5|9304.5|9322|9307|9319.3|9304.3|1
1631780940000|2021-09-16 08:29:00|9318.5|9303.5|9317.5|9302.5|9318.5|9303.5|9317.5|9302.5|1
1631781000000|2021-09-16 08:30:00|9317.2|9302.2|9317|9302|9317.2|9302.2|9317|9302|0
1631781060000|2021-09-16 08:31:00|9316|9301|9313|9298|9316|9301|9313|9298|1
1631781100000|2021-09-16 08:31:40|9311.5|9296.5|9311.7|9296.7|9311.7|9296.7|9311.5|9296.5|0
1631781120000|2021-09-16 08:32:00|9311.5|9296.5|9311.7|9296.7|9311.7|9296.7|9311|9296|3
1631781240000|2021-09-16 08:34:00|9310.5|9295.5|9305.5|9290.5|9310.5|9295.5|9305.5|9290.5|5
1631781250000|2021-09-16 08:34:10|9306|9291|9306.2|9291.2|9306.2|9291.2|9306|9291|0
1631781260000|2021-09-16 08:34:20|9307|9292|9307|9292|9307|9292|9307|9292|0
1631781270000|2021-09-16 08:34:30|9307.5|9292.5|9307.8|9292.8|9307.8|9292.8|9307.5|9292.5|0
1631781280000|2021-09-16 08:34:40|9308|9293|9308|9293|9308|9293|9308|9293|0
1631781450000|2021-09-16 08:37:30|9307|9292|9305.2|9290.2|9307|9292|9305.2|9290.2|1
1631781510000|2021-09-16 08:38:30|9305.5|9290.5|9306|9291|9306|9291|9305.5|9290.5|0
1631781540000|2021-09-16 08:39:00|9305.7|9290.7|9304|9289|9305.7|9290.7|9304|9289|5
1631781630000|2021-09-16 08:40:30|9302.3|9287.3|9300|9285|9302.3|9287.3|9300|9285|2
1631781650000|2021-09-16 08:40:50|9301.3|9286.3|9302.2|9287.2|9302.5|9287.5|9301.3|9286.3|0
1631781660000|2021-09-16 08:41:00|9302.5|9287.5|9301|9286|9302.5|9287.5|9301|9286|2
1631781720000|2021-09-16 08:42:00|9301.2|9286.2|9301.5|9286.5|9301.5|9286.5|9301.2|9286.2|2
1631781810000|2021-09-16 08:43:30|9304|9289|9304|9289|9304|9289|9304|9289|1
1631781830000|2021-09-16 08:43:50|9304.5|9289.5|9305|9290|9305|9290|9304.5|9289.5|0
1631781840000|2021-09-16 08:44:00|9303.5|9288.5|9302.5|9287.5|9304|9289|9302.5|9287.5|2
1631781890000|2021-09-16 08:44:50|9302.7|9287.7|9303|9288|9303|9288|9302.7|9287.7|0
1631782030000|2021-09-16 08:47:10|9305.2|9290.2|9304.7|9289.7|9305.2|9290.2|9304.7|9289.7|1
1631782060000|2021-09-16 08:47:40|9305|9290|9305|9290|9305|9290|9305|9290|0
1631782140000|2021-09-16 08:49:00|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|9304.5|9289.5|3
1631782170000|2021-09-16 08:49:30|9304.7|9289.7|9305|9290|9305|9290|9304.7|9289.7|0
1631782220000|2021-09-16 08:50:20|9305.7|9290.7|9307|9292|9307|9292|9305.7|9290.7|2
1631782250000|2021-09-16 08:50:50|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|0
1631782310000|2021-09-16 08:51:50|9307|9292|9308.1|9293.1|9308.1|9293.1|9307|9292|3
1631782320000|2021-09-16 08:52:00|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|0
1631782330000|2021-09-16 08:52:10|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|9309.7|9294.7|0
1631782400000|2021-09-16 08:53:20|9310|9295|9310.2|9295.2|9310.2|9295.2|9310|9295|0
1631782440000|2021-09-16 08:54:00|9310|9295|9308.7|9293.7|9310|9295|9308.7|9293.7|5
1631782450000|2021-09-16 08:54:10|9308|9293|9307.5|9292.5|9308|9293|9307.5|9292.5|0
1631782470000|2021-09-16 08:54:30|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|0
1631782590000|2021-09-16 08:56:30|9309|9294|9309|9294|9309|9294|9308.5|9293.5|0
1631782620000|2021-09-16 08:57:00|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|9308.5|9293.5|2
1631782720000|2021-09-16 08:58:40|9309|9294|9309|9294|9309|9294|9309|9294|1
1631782740000|2021-09-16 08:59:00|9308.5|9293.5|9308|9293|9308.5|9293.5|9308|9293|1
1631782870000|2021-09-16 09:01:10|9308.4|9293.4|9308.5|9293.5|9308.5|9293.5|9308.4|9293.4|2
1631783040000|2021-09-16 09:04:00|9309|9294|9309|9294|9309|9294|9309|9294|0
1631783050000|2021-09-16 09:04:10|9309.2|9294.2|9309.5|9294.5|9309.5|9294.5|9309.2|9294.2|0
1631783200000|2021-09-16 09:06:40|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|9310.5|9295.5|1
1631783220000|2021-09-16 09:07:00|9310.7|9295.7|9311.3|9296.3|9311.5|9296.5|9310.7|9295.7|1
1631783230000|2021-09-16 09:07:10|9311|9296|9311.5|9296.5|9311.5|9296.5|9311|9296|0
1631783340000|2021-09-16 09:09:00|9311|9296|9310|9295|9311|9296|9310|9295|5
1631783370000|2021-09-16 09:09:30|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|9310.2|9295.2|0
1631783400000|2021-09-16 09:10:00|9309|9294|9309|9294|9309|9294|9309|9294|1
1631783410000|2021-09-16 09:10:10|9309.5|9294.5|9308|9293|9309.5|9294.5|9307.7|9292.7|1
1631783430000|2021-09-16 09:10:30|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|9307.7|9292.7|0
1631783440000|2021-09-16 09:10:40|9308.2|9293.2|9307.7|9292.7|9308.2|9293.2|9307.7|9292.7|0
1631783450000|2021-09-16 09:10:50|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|9308.2|9293.2|0
1631783510000|2021-09-16 09:11:50|9308.7|9293.7|9308.7|9293.7|9309.2|9294.2|9308.7|9293.7|3
1631783520000|2021-09-16 09:12:00|9309.2|9294.2|9309|9294|9309.2|9294.2|9308.7|9293.7|1
1631783530000|2021-09-16 09:12:10|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|0
1631783590000|2021-09-16 09:13:10|9309.3|9294.3|9309.7|9294.7|9309.7|9294.7|9309|9294|0
1631783700000|2021-09-16 09:15:00|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|9309.2|9294.2|0
1631783730000|2021-09-16 09:15:30|9309|9294|9308.7|9293.7|9309|9294|9308.7|9293.7|0
1631783940000|2021-09-16 09:19:00|9305|9290|9300|9285|9305|9290|9300|9285|5
1631784010000|2021-09-16 09:20:10|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|9299.7|9284.7|0
1631784030000|2021-09-16 09:20:30|9300|9285|9300.5|9285.5|9300.5|9285.5|9300|9285|1
1631784120000|2021-09-16 09:22:00|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|9301.2|9286.2|1
1631784220000|2021-09-16 09:23:40|||||||||1
1631784370000|2021-09-16 09:26:10|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|9300.7|9285.7|0
1631784490000|2021-09-16 09:28:10|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|9300.2|9285.2|0
1631784560000|2021-09-16 09:29:20|9299|9284|9301|9286|9301|9286|9299|9284|0
1631784570000|2021-09-16 09:29:30|9300.5|9285.5|9300.8|9285.8|9300.8|9285.8|9300.2|9285.2|0
1631784580000|2021-09-16 09:29:40|9301|9286|9301|9286|9301|9286|9301|9286|0
1631784660000|2021-09-16 09:31:00|9300.7|9285.7|9301|9286|9301|9286|9300.7|9285.7|0
1631784700000|2021-09-16 09:31:40|9300.7|9285.7|9300.2|9285.2|9300.7|9285.7|9300.2|9285.2|1
1631784760000|2021-09-16 09:32:40|9299|9284|9299|9284|9299|9284|9299|9284|0
1631784840000|2021-09-16 09:34:00|9297|9282|9295|9280|9297|9282|9294.7|9279.7|5
1631784990000|2021-09-16 09:36:30|9297.5|9282.5|9298|9283|9298|9283|9297.5|9282.5|1
1631785020000|2021-09-16 09:37:00|9298.8|9283.8|9299.7|9284.7|9299.7|9284.7|9298.8|9283.8|0
1631785030000|2021-09-16 09:37:10|9299.5|9284.5|9299|9284|9299.5|9284.5|9299|9284|0
1631785100000|2021-09-16 09:38:20|9298.7|9283.7|9298|9283|9298.7|9283.7|9298|9283|0
1631785470000|2021-09-16 09:44:30|9300.3|9285.3|9300.3|9285.3|9300.5|9285.5|9300|9285|1
1631785480000|2021-09-16 09:44:40|9300|9285|9300.5|9285.5|9300.5|9285.5|9300|9285|0
1631785540000|2021-09-16 09:45:40|9301|9286|9301|9286|9301|9286|9301|9286|0
1631785560000|2021-09-16 09:46:00|9300.8|9285.8|9297.2|9282.2|9300.8|9285.8|9297.2|9282.2|3
1631785570000|2021-09-16 09:46:10|9297.5|9282.5|9297.5|9282.5|9297.7|9282.7|9297.5|9282.5|0
1631785580000|2021-09-16 09:46:20|9297.8|9282.8|9297.5|9282.5|9297.8|9282.8|9297.5|9282.5|0
1631785620000|2021-09-16 09:47:00|9298|9283|9297.5|9282.5|9298|9283|9297.5|9282.5|0
1631785680000|2021-09-16 09:48:00|9298.3|9283.3|9297|9282|9298.3|9283.3|9297|9282|0
1631785690000|2021-09-16 09:48:10|9296.7|9281.7|9296.7|9281.7|9296.7|9281.7|9296.7|9281.7|0
1631785740000|2021-09-16 09:49:00|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|9296.2|9281.2|0
1631785770000|2021-09-16 09:49:30|9296|9281|9296|9281|9296|9281|9296|9281|0
1631785800000|2021-09-16 09:50:00|9296.2|9281.2|9295.5|9280.5|9296.2|9281.2|9295.5|9280.5|0
1631785860000|2021-09-16 09:51:00|9295|9280|9295|9280|9295|9280|9295|9280|0
1631785880000|2021-09-16 09:51:20|||||||||1
1631785900000|2021-09-16 09:51:40|||||||||3
1631785940000|2021-09-16 09:52:20|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|9294.5|9279.5|1
1631786040000|2021-09-16 09:54:00|9293.6|9278.6|9291.5|9276.5|9293.6|9278.6|9291.5|9276.5|5
1631786080000|2021-09-16 09:54:40|9291.7|9276.7|9291.5|9276.5|9291.7|9276.7|9291.5|9276.5|0
1631786100000|2021-09-16 09:55:00|9291.2|9276.2|9290|9275|9291.2|9276.2|9290|9275|0
1631786110000|2021-09-16 09:55:10|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1631786140000|2021-09-16 09:55:40|9291.5|9276.5|9290.5|9275.5|9291.5|9276.5|9290.5|9275.5|1
1631786160000|2021-09-16 09:56:00|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|0
1631786220000|2021-09-16 09:57:00|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|9290.5|9275.5|0
1631786260000|2021-09-16 09:57:40|9290.2|9275.2|9289.5|9274.5|9290.2|9275.2|9289.5|9274.5|0
1631786360000|2021-09-16 09:59:20|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|9289.3|9274.3|0
1631786380000|2021-09-16 09:59:40|||||||||4
1631786400000|2021-09-16 10:00:00|9286.3|9271.3|9285.5|9270.5|9286.3|9271.3|9285.5|9270.5|3
1631786460000|2021-09-16 10:01:00|9285|9270|9285|9270|9285|9270|9285|9270|1
1631786550000|2021-09-16 10:02:30|9285.2|9270.2|9285.5|9270.5|9285.5|9270.5|9285.2|9270.2|2
1631786580000|2021-09-16 10:03:00|9285.8|9270.8|9286.5|9271.5|9286.5|9271.5|9285.8|9270.8|1
1631786740000|2021-09-16 10:05:40|9288.8|9273.8|9289.2|9274.2|9289.2|9274.2|9288.8|9273.8|1
1631786760000|2021-09-16 10:06:00|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|1
1631786840000|2021-09-16 10:07:20|9288.5|9273.5|9288.7|9273.7|9288.7|9273.7|9288.5|9273.5|0
1631786850000|2021-09-16 10:07:30|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631786990000|2021-09-16 10:09:50|9289.2|9274.2|9291|9276|9291|9276|9289.2|9274.2|3
1631787010000|2021-09-16 10:10:10|9291.2|9276.2|9291.2|9276.2|9291.2|9276.2|9291.2|9276.2|0
1631787050000|2021-09-16 10:10:50|9291.5|9276.5|9291.7|9276.7|9291.7|9276.7|9291.5|9276.5|0
1631787060000|2021-09-16 10:11:00|9293.7|9278.7|9293.7|9278.7|9294|9279|9293.7|9278.7|2
1631787070000|2021-09-16 10:11:10|9294.2|9279.2|9293.9|9278.9|9294.2|9279.2|9293.9|9278.9|0
1631787080000|2021-09-16 10:11:20|9294|9279|9293.7|9278.7|9294|9279|9293.7|9278.7|0
1631787090000|2021-09-16 10:11:30|9294.2|9279.2|9294.7|9279.7|9294.7|9279.7|9294.2|9279.2|0
1631787140000|2021-09-16 10:12:20|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|0
1631787240000|2021-09-16 10:14:00|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|0
1631787300000|2021-09-16 10:15:00|9295.7|9280.7|9294.7|9279.7|9295.7|9280.7|9294.7|9279.7|0
1631787320000|2021-09-16 10:15:20|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|9295.7|9280.7|0
1631787330000|2021-09-16 10:15:30|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|9295.2|9280.2|2
1631787340000|2021-09-16 10:15:40|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|0
1631787420000|2021-09-16 10:17:00|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|0
1631787430000|2021-09-16 10:17:10|9294|9279|9294|9279|9294|9279|9294|9279|0
1631787460000|2021-09-16 10:17:40|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|0
1631787510000|2021-09-16 10:18:30|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|0
1631787950000|2021-09-16 10:25:50|9297.4|9282.4|9293.2|9278.2|9297.4|9282.4|9293.2|9278.2|3
1631787980000|2021-09-16 10:26:20|||||||||3
1631788050000|2021-09-16 10:27:30|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|0
1631788080000|2021-09-16 10:28:00|9294|9279|9294.5|9279.5|9294.5|9279.5|9294|9279|0
1631788090000|2021-09-16 10:28:10|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|9294.2|9279.2|0
1631788130000|2021-09-16 10:28:50|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|0
1631788240000|2021-09-16 10:30:40|9294.5|9279.5|9294.7|9279.7|9294.7|9279.7|9294.5|9279.5|1
1631788360000|2021-09-16 10:32:40|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|9294.4|9279.4|0
1631788370000|2021-09-16 10:32:50|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|9294.7|9279.7|0
1631788440000|2021-09-16 10:34:00|9293.2|9278.2|9292.7|9277.7|9293.2|9278.2|9292.7|9277.7|2
1631788470000|2021-09-16 10:34:30|||||||||2
1631788540000|2021-09-16 10:35:40|9294.4|9279.4|9294.2|9279.2|9294.4|9279.4|9294.2|9279.2|1
1631788800000|2021-09-16 10:40:00|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|0
1631788860000|2021-09-16 10:41:00|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|9293.2|9278.2|0
1631788920000|2021-09-16 10:42:00|9292.9|9277.9|9292.7|9277.7|9292.9|9277.9|9292.7|9277.7|0
1631788960000|2021-09-16 10:42:40|9292.2|9277.2|9291.9|9276.9|9292.2|9277.2|9291.9|9276.9|2
1631788980000|2021-09-16 10:43:00|9292.2|9277.2|9291.9|9276.9|9292.4|9277.4|9291.9|9276.9|0
1631789040000|2021-09-16 10:44:00|9292.4|9277.4|9292.2|9277.2|9292.4|9277.4|9292.2|9277.2|0
1631789050000|2021-09-16 10:44:10|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|0
1631789100000|2021-09-16 10:45:00|9291.7|9276.7|9291.4|9276.4|9291.7|9276.7|9291.4|9276.4|0
1631789120000|2021-09-16 10:45:20|9290.7|9275.7|9290.2|9275.2|9290.7|9275.7|9290.2|9275.2|2
1631789160000|2021-09-16 10:46:00|9290.7|9275.7|9290.4|9275.4|9290.7|9275.7|9290.4|9275.4|0
1631789170000|2021-09-16 10:46:10|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631789220000|2021-09-16 10:47:00|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|9289.7|9274.7|0
1631789260000|2021-09-16 10:47:40|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|9289.5|9274.5|0
1631789280000|2021-09-16 10:48:00|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|1
1631789340000|2021-09-16 10:49:00|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|9287.7|9272.7|0
1631789400000|2021-09-16 10:50:00|9287|9272|9285.7|9270.7|9287|9272|9285.7|9270.7|1
1631789460000|2021-09-16 10:51:00|9285.4|9270.4|9285.4|9270.4|9285.5|9270.5|9285.4|9270.4|0
1631789470000|2021-09-16 10:51:10|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|9285.2|9270.2|0
1631789520000|2021-09-16 10:52:00|9286.6|9271.6|9287.4|9272.4|9287.7|9272.7|9286.6|9271.6|2
1631789530000|2021-09-16 10:52:10|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|0
1631789580000|2021-09-16 10:53:00|9286.9|9271.9|9287.7|9272.7|9288.2|9273.2|9286.9|9271.9|0
1631789600000|2021-09-16 10:53:20|9287.4|9272.4|9287.7|9272.7|9287.7|9272.7|9287.4|9272.4|0
1631789640000|2021-09-16 10:54:00|9288|9273|9287.7|9272.7|9288.2|9273.2|9287.7|9272.7|0
1631789650000|2021-09-16 10:54:10|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|1
1631789700000|2021-09-16 10:55:00|9287|9272|9287.2|9272.2|9287.4|9272.4|9287|9272|0
1631789710000|2021-09-16 10:55:10|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|0
1631789760000|2021-09-16 10:56:00|9287|9272|9286.2|9271.2|9287|9272|9286.2|9271.2|0
1631789820000|2021-09-16 10:57:00|9287.4|9272.4|9286.9|9271.9|9287.4|9272.4|9286.9|9271.9|0
1631789830000|2021-09-16 10:57:10|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1631789880000|2021-09-16 10:58:00|9287.4|9272.4|9286.6|9271.6|9287.4|9272.4|9286.6|9271.6|0
1631789890000|2021-09-16 10:58:10|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|0
1631789940000|2021-09-16 10:59:00|9286.5|9271.5|9285.4|9270.4|9286.5|9271.5|9285.4|9270.4|0
1631789970000|2021-09-16 10:59:30|9285.7|9270.7|9287.7|9272.7|9287.7|9272.7|9285.7|9270.7|1
1631790000000|2021-09-16 11:00:00|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|0
1631790060000|2021-09-16 11:01:00|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|0
1631790120000|2021-09-16 11:02:00|9287.2|9272.2|9287.1|9272.1|9287.2|9272.2|9287.1|9272.1|0
1631790130000|2021-09-16 11:02:10|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|0
1631790150000|2021-09-16 11:02:30|9286.9|9271.9|9288|9273|9288|9273|9286.9|9271.9|1
1631790200000|2021-09-16 11:03:20|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|9286.7|9271.7|0
1631790210000|2021-09-16 11:03:30|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|9286.2|9271.2|1
1631790240000|2021-09-16 11:04:00|9286|9271|9285.7|9270.7|9286|9271|9285.7|9270.7|1
1631790450000|2021-09-16 11:07:30|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|1
1631790460000|2021-09-16 11:07:40|||||||||1
1631790480000|2021-09-16 11:08:00|||||||||2
1631790490000|2021-09-16 11:08:10|9287.4|9272.4|9286.2|9271.2|9287.4|9272.4|9286.2|9271.2|2
1631790560000|2021-09-16 11:09:20|9286.4|9271.4|9286.7|9271.7|9286.7|9271.7|9286.4|9271.4|1
1631790600000|2021-09-16 11:10:00|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|9287.2|9272.2|0
1631790610000|2021-09-16 11:10:10|9287.5|9272.5|9287.7|9272.7|9287.7|9272.7|9287.5|9272.5|0
1631790640000|2021-09-16 11:10:40|9288|9273|9288|9273|9288|9273|9288|9273|0
1631790660000|2021-09-16 11:11:00|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|9288.2|9273.2|0
1631790680000|2021-09-16 11:11:20|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|0
1631790690000|2021-09-16 11:11:30|9291.2|9276.2|9291.7|9276.7|9291.7|9276.7|9291.2|9276.2|4
1631790900000|2021-09-16 11:15:00|9291.2|9276.2|9290.9|9275.9|9291.2|9276.2|9290.9|9275.9|0
1631790910000|2021-09-16 11:15:10|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|9290.7|9275.7|0
1631790960000|2021-09-16 11:16:00|||||||||2
1631791110000|2021-09-16 11:18:30|9289.6|9274.6|9288.7|9273.7|9289.6|9274.6|9288.7|9273.7|0
1631791120000|2021-09-16 11:18:40|9289.2|9274.2|9289.7|9274.7|9289.7|9274.7|9289.2|9274.2|2
1631791150000|2021-09-16 11:19:10|9290|9275|9288.7|9273.7|9290|9275|9288.7|9273.7|1
1631791180000|2021-09-16 11:19:40|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|9288.4|9273.4|0
1631791260000|2021-09-16 11:21:00|9288.2|9273.2|9288.4|9273.4|9288.4|9273.4|9288.2|9273.2|0
1631791300000|2021-09-16 11:21:40|9288.2|9273.2|9288.4|9273.4|9288.4|9273.4|9287.9|9272.9|0
1631791350000|2021-09-16 11:22:30|9288.7|9273.7|9288.4|9273.4|9288.7|9273.7|9288.4|9273.4|0
1631791360000|2021-09-16 11:22:40|9288.7|9273.7|9288.7|9273.7|9288.7|9273.7|9288.4|9273.4|0
1631791370000|2021-09-16 11:22:50|||||||||1
1631791420000|2021-09-16 11:23:40|9295.7|9280.7|9294.9|9279.9|9295.7|9280.7|9294.9|9279.9|11
1631791440000|2021-09-16 11:24:00|9294.7|9279.7|9294.2|9279.2|9294.7|9279.7|9294.2|9279.2|5
1631791450000|2021-09-16 11:24:10|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|9293.7|9278.7|0
1631791480000|2021-09-16 11:24:40|||||||||2
1631791500000|2021-09-16 11:25:00|||||||||1
1631791520000|2021-09-16 11:25:20|9291.8|9276.8|9291.5|9276.5|9291.8|9276.8|9290.4|9275.4|4
1631791530000|2021-09-16 11:25:30|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|9292.4|9277.4|0
1631791560000|2021-09-16 11:26:00|9292.2|9277.2|9291.4|9276.4|9292.2|9277.2|9291.4|9276.4|0
1631791570000|2021-09-16 11:26:10|9290.7|9275.7|9290.4|9275.4|9290.7|9275.7|9290.4|9275.4|0
1631791580000|2021-09-16 11:26:20|9290.9|9275.9|9291.4|9276.4|9291.4|9276.4|9290.9|9275.9|0
1631791610000|2021-09-16 11:26:50|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|9291.9|9276.9|0
1631791700000|2021-09-16 11:28:20|9292.4|9277.4|9291.4|9276.4|9292.4|9277.4|9291.4|9276.4|0
1631791760000|2021-09-16 11:29:20|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|9290.9|9275.9|0
1631791790000|2021-09-16 11:29:50|9291.2|9276.2|9291.4|9276.4|9291.4|9276.4|9291.2|9276.2|0
1631791810000|2021-09-16 11:30:10|9291.2|9276.2|9290.9|9275.9|9291.2|9276.2|9290.9|9275.9|1
1631792030000|2021-09-16 11:33:50|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|9290.4|9275.4|0
1631792100000|2021-09-16 11:35:00|9290.2|9275.2|9289.2|9274.2|9290.4|9275.4|9289.2|9274.2|0
1631792140000|2021-09-16 11:35:40|9287.8|9272.8|9286.7|9271.7|9287.8|9272.8|9286.7|9271.7|0
1631792160000|2021-09-16 11:36:00|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|1
1631792180000|2021-09-16 11:36:20|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|9285.9|9270.9|4
1631792240000|2021-09-16 11:37:20|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|1
1631792260000|2021-09-16 11:37:40|9286.2|9271.2|9285.9|9270.9|9286.2|9271.2|9285.9|9270.9|0
1631792280000|2021-09-16 11:38:00|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|9286.4|9271.4|0
1631792300000|2021-09-16 11:38:20|||||||||2
1631792340000|2021-09-16 11:39:00|9285.4|9270.4|9279.1|9264.1|9285.4|9270.4|9279.1|9264.1|32
1631792350000|2021-09-16 11:39:10|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|0
1631792380000|2021-09-16 11:39:40|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|0
1631792480000|2021-09-16 11:41:20|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|9279.7|9264.7|1
1631792570000|2021-09-16 11:42:50|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|9280.2|9265.2|1
1631792630000|2021-09-16 11:43:50|9279.9|9264.9|9279.4|9264.4|9279.9|9264.9|9279.4|9264.4|1
1631792640000|2021-09-16 11:44:00|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|8
1631792670000|2021-09-16 11:44:30|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|9279.1|9264.1|0
1631792690000|2021-09-16 11:44:50|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|1
1631792780000|2021-09-16 11:46:20|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|5
1631792790000|2021-09-16 11:46:30|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|0
1631792890000|2021-09-16 11:48:10|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|0
1631792940000|2021-09-16 11:49:00|9278.4|9263.4|9277.9|9262.9|9278.4|9263.4|9277.9|9262.9|5
1631793030000|2021-09-16 11:50:30|9277.6|9262.6|9276.9|9261.9|9277.6|9262.6|9276.9|9261.9|4
1631793040000|2021-09-16 11:50:40|9275.9|9260.9|9275.9|9260.9|9276.1|9261.1|9275.4|9260.4|3
1631793070000|2021-09-16 11:51:10|9276.4|9261.4|9276.6|9261.6|9276.6|9261.6|9276.4|9261.4|1
1631793080000|2021-09-16 11:51:20|9276.7|9261.7|9276.9|9261.9|9276.9|9261.9|9276.7|9261.7|0
1631793100000|2021-09-16 11:51:40|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|1
1631793120000|2021-09-16 11:52:00|9276.6|9261.6|9277.4|9262.4|9277.4|9262.4|9276.6|9261.6|0
1631793130000|2021-09-16 11:52:10|9277.9|9262.9|9278.1|9263.1|9278.1|9263.1|9277.9|9262.9|3
1631793140000|2021-09-16 11:52:20|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|1
1631793160000|2021-09-16 11:52:40|9278.4|9263.4|9278.1|9263.1|9278.4|9263.4|9277.9|9262.9|2
1631793170000|2021-09-16 11:52:50|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1631793180000|2021-09-16 11:53:00|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631793210000|2021-09-16 11:53:30|9278.6|9263.6|9278.4|9263.4|9278.6|9263.6|9278.4|9263.4|1
1631793220000|2021-09-16 11:53:40|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|9278.1|9263.1|0
1631793240000|2021-09-16 11:54:00|9277.6|9262.6|9277.4|9262.4|9277.6|9262.6|9277.4|9262.4|7
1631793300000|2021-09-16 11:55:00|9276.8|9261.8|9276.4|9261.4|9276.8|9261.8|9276.4|9261.4|1
1631793350000|2021-09-16 11:55:50|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|9277.4|9262.4|6
1631793410000|2021-09-16 11:56:50|||||||||1
1631793420000|2021-09-16 11:57:00|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1631793470000|2021-09-16 11:57:50|||||||||1
1631793480000|2021-09-16 11:58:00|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|3
1631793490000|2021-09-16 11:58:10|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631793530000|2021-09-16 11:58:50|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|9276.4|9261.4|1
1631793540000|2021-09-16 11:59:00|9276.2|9261.2|9274.1|9259.1|9276.2|9261.2|9274.1|9259.1|38
1631793550000|2021-09-16 11:59:10|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|5
1631793560000|2021-09-16 11:59:20|||||||||1
1631793580000|2021-09-16 11:59:40|9274.2|9259.2|9275.4|9260.4|9275.4|9260.4|9274.2|9259.2|1
1631793590000|2021-09-16 11:59:50|9275.6|9260.6|9275.9|9260.9|9275.9|9260.9|9275.6|9260.6|1
1631793600000|2021-09-16 12:00:00|9275.4|9260.4|9274.9|9259.9|9275.4|9260.4|9274.9|9259.9|2
1631793650000|2021-09-16 12:00:50|||||||||1
1631793660000|2021-09-16 12:01:00|||||||||1
1631793670000|2021-09-16 12:01:10|9275.9|9260.9|9275.4|9260.4|9275.9|9260.9|9275.4|9260.4|8
1631793680000|2021-09-16 12:01:20|9275.6|9260.6|9276.2|9261.2|9276.2|9261.2|9275.6|9260.6|3
1631793690000|2021-09-16 12:01:30|9278.9|9263.9|9279.9|9264.9|9279.9|9264.9|9278.9|9263.9|1
1631793710000|2021-09-16 12:01:50|9280.1|9265.1|9280.4|9265.4|9280.4|9265.4|9280.1|9265.1|1
1631793720000|2021-09-16 12:02:00|9281.6|9266.6|9288.4|9273.4|9288.4|9273.4|9281.1|9266.1|5
1631793730000|2021-09-16 12:02:10|9288.6|9273.6|9287.6|9272.6|9288.6|9273.6|9287.6|9272.6|0
1631793770000|2021-09-16 12:02:50|9288.6|9273.6|9289.1|9274.1|9289.1|9274.1|9288.6|9273.6|3
1631793780000|2021-09-16 12:03:00|9289.4|9274.4|9289.6|9274.6|9289.6|9274.6|9289.4|9274.4|1
1631793790000|2021-09-16 12:03:10|9289.9|9274.9|9290.7|9275.7|9290.7|9275.7|9289.9|9274.9|2
1631793800000|2021-09-16 12:03:20|9290.9|9275.9|9290.7|9275.7|9290.9|9275.9|9290.4|9275.4|0
1631793810000|2021-09-16 12:03:30|9291.1|9276.1|9292.1|9277.1|9292.1|9277.1|9291.1|9276.1|0
1631793820000|2021-09-16 12:03:40|9291.1|9276.1|9288.6|9273.6|9291.1|9276.1|9288.6|9273.6|11
1631793840000|2021-09-16 12:04:00|9285.4|9270.4|9282.6|9267.6|9285.4|9270.4|9281.6|9266.6|8
1631793850000|2021-09-16 12:04:10|9282.4|9267.4|9282.1|9267.1|9282.4|9267.4|9282.1|9267.1|0
1631793880000|2021-09-16 12:04:40|9282.4|9267.4|9282.6|9267.6|9282.6|9267.6|9282.4|9267.4|1
1631793900000|2021-09-16 12:05:00|9281.8|9266.8|9282.1|9267.1|9282.1|9267.1|9281.1|9266.1|0
1631793940000|2021-09-16 12:05:40|9282.4|9267.4|9282.1|9267.1|9282.4|9267.4|9282.1|9267.1|1
1631793950000|2021-09-16 12:05:50|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|9283.1|9268.1|0
1631793960000|2021-09-16 12:06:00|9284.5|9269.5|9285.1|9270.1|9285.6|9270.6|9284.5|9269.5|2
1631793990000|2021-09-16 12:06:30|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|9282.3|9267.3|5
1631794000000|2021-09-16 12:06:40|9280.8|9265.8|9280.1|9265.1|9280.8|9265.8|9280.1|9265.1|1
1631794040000|2021-09-16 12:07:20|9281.1|9266.1|9280.6|9265.6|9281.1|9266.1|9280.6|9265.6|1
1631794050000|2021-09-16 12:07:30|9280.1|9265.1|9279.9|9264.9|9280.6|9265.6|9279.9|9264.9|1
1631794060000|2021-09-16 12:07:40|9279.6|9264.6|9277.1|9262.1|9279.6|9264.6|9277.1|9262.1|25
1631794110000|2021-09-16 12:08:30|9276.9|9261.9|9276.6|9261.6|9276.9|9261.9|9276.6|9261.6|1
1631794130000|2021-09-16 12:08:50|9276.9|9261.9|9277.1|9262.1|9277.1|9262.1|9276.9|9261.9|0
1631794140000|2021-09-16 12:09:00|9276.9|9261.9|9276.4|9261.4|9276.9|9261.9|9276.1|9261.1|5
1631794150000|2021-09-16 12:09:10|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|9276.6|9261.6|0
1631794170000|2021-09-16 12:09:30|||||||||1
1631794190000|2021-09-16 12:09:50|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|1
1631794200000|2021-09-16 12:10:00|9276.9|9261.9|9277.4|9262.4|9280.1|9265.1|9276.9|9261.9|4
1631794210000|2021-09-16 12:10:10|9277.1|9262.1|9276.6|9261.6|9277.1|9262.1|9276.6|9261.6|0
1631794230000|2021-09-16 12:10:30|9276.4|9261.4|9276.1|9261.1|9276.4|9261.4|9276.1|9261.1|1
1631794240000|2021-09-16 12:10:40|9275.1|9260.1|9274.6|9259.6|9275.1|9260.1|9274.6|9259.6|11
1631794250000|2021-09-16 12:10:50|||||||||2
1631794270000|2021-09-16 12:11:10|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|1
1631794280000|2021-09-16 12:11:20|9278.7|9263.7|9279.9|9264.9|9279.9|9264.9|9278.7|9263.7|0
1631794290000|2021-09-16 12:11:30|9280.1|9265.1|9279.6|9264.6|9280.4|9265.4|9279.6|9264.6|0
1631794300000|2021-09-16 12:11:40|9278.6|9263.6|9277.1|9262.1|9278.6|9263.6|9277.1|9262.1|1
1631794320000|2021-09-16 12:12:00|9277.7|9262.7|9277.6|9262.6|9277.7|9262.7|9277.6|9262.6|0
1631794330000|2021-09-16 12:12:10|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|9277.1|9262.1|0
1631794350000|2021-09-16 12:12:30|9276.7|9261.7|9276.6|9261.6|9276.7|9261.7|9276.1|9261.1|1
1631794360000|2021-09-16 12:12:40|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|0
1631794370000|2021-09-16 12:12:50|9276.4|9261.4|9276.1|9261.1|9276.6|9261.6|9276.1|9261.1|1
1631794410000|2021-09-16 12:13:30|9275.4|9260.4|9274.6|9259.6|9275.4|9260.4|9274.6|9259.6|3
1631794420000|2021-09-16 12:13:40|||||||||7
1631794430000|2021-09-16 12:13:50|||||||||1
1631794440000|2021-09-16 12:14:00|||||||||4
1631794470000|2021-09-16 12:14:30|||||||||1
1631794480000|2021-09-16 12:14:40|9276.5|9261.5|9279.6|9264.6|9279.6|9264.6|9276.5|9261.5|3
1631794490000|2021-09-16 12:14:50|9279.4|9264.4|9279.6|9264.6|9279.6|9264.6|9279.4|9264.4|0
1631794500000|2021-09-16 12:15:00|9281.1|9266.1|9279.6|9264.6|9281.1|9266.1|9279.6|9264.6|3
1631794520000|2021-09-16 12:15:20|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|9279.2|9264.2|4
1631794530000|2021-09-16 12:15:30|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|9279.4|9264.4|1
1631794550000|2021-09-16 12:15:50|||||||||1
1631794580000|2021-09-16 12:16:20|9279.6|9264.6|9278.4|9263.4|9279.6|9264.6|9278.4|9263.4|3
1631794590000|2021-09-16 12:16:30|9278.1|9263.1|9274.6|9259.6|9278.1|9263.1|9274.6|9259.6|8
1631794600000|2021-09-16 12:16:40|||||||||1
1631794620000|2021-09-16 12:17:00|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|9274.1|9259.1|0
1631794640000|2021-09-16 12:17:20|9275.3|9260.3|9277.6|9262.6|9277.6|9262.6|9275.3|9260.3|1
1631794660000|2021-09-16 12:17:40|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|9276.1|9261.1|2
1631794670000|2021-09-16 12:17:50|9275.6|9260.6|9275.1|9260.1|9275.6|9260.6|9275.1|9260.1|1
1631794700000|2021-09-16 12:18:20|9275.6|9260.6|9275.4|9260.4|9275.6|9260.6|9275.4|9260.4|1
1631794710000|2021-09-16 12:18:30|9275.1|9260.1|9274.6|9259.6|9275.1|9260.1|9274.6|9259.6|5
1631794720000|2021-09-16 12:18:40|9274.4|9259.4|9273.6|9258.6|9274.4|9259.4|9273.6|9258.6|12
1631794730000|2021-09-16 12:18:50|9264.1|9249.1|9262.4|9247.4|9264.1|9249.1|9259.6|9244.6|33
1631794740000|2021-09-16 12:19:00|9262.1|9247.1|9261.6|9246.6|9262.1|9247.1|9261.6|9246.6|3
1631794750000|2021-09-16 12:19:10|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|1
1631794770000|2021-09-16 12:19:30|9260.4|9245.4|9260.1|9245.1|9260.4|9245.4|9260.1|9245.1|0
1631794780000|2021-09-16 12:19:40|||||||||4
1631794820000|2021-09-16 12:20:20|9259.6|9244.6|9261.4|9246.4|9261.4|9246.4|9259.6|9244.6|3
1631794830000|2021-09-16 12:20:30|9261.1|9246.1|9263.1|9248.1|9263.1|9248.1|9261.1|9246.1|3
1631794870000|2021-09-16 12:21:10|9263.4|9248.4|9266.1|9251.1|9266.1|9251.1|9263.4|9248.4|6
1631794880000|2021-09-16 12:21:20|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|0
1631794890000|2021-09-16 12:21:30|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|9264.9|9249.9|0
1631794900000|2021-09-16 12:21:40|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|0
1631794910000|2021-09-16 12:21:50|9263.9|9248.9|9263.6|9248.6|9263.9|9248.9|9263.6|9248.6|2
1631794950000|2021-09-16 12:22:30|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|1
1631794960000|2021-09-16 12:22:40|9263.9|9248.9|9263.6|9248.6|9263.9|9248.9|9263.6|9248.6|1
1631794970000|2021-09-16 12:22:50|9263.9|9248.9|9263.6|9248.6|9263.9|9248.9|9263.6|9248.6|3
1631795000000|2021-09-16 12:23:20|9264.7|9249.7|9265.6|9250.6|9265.6|9250.6|9264.7|9249.7|11
1631795010000|2021-09-16 12:23:30|9265.4|9250.4|9264.9|9249.9|9265.4|9250.4|9264.9|9249.9|1
1631795020000|2021-09-16 12:23:40|9266.6|9251.6|9267.6|9252.6|9267.6|9252.6|9266.6|9251.6|2
1631795030000|2021-09-16 12:23:50|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|9267.1|9252.1|0
1631795040000|2021-09-16 12:24:00|9266.6|9251.6|9267.1|9252.1|9267.1|9252.1|9266.6|9251.6|0
1631795050000|2021-09-16 12:24:10|9266.1|9251.1|9266.6|9251.6|9266.6|9251.6|9266.1|9251.1|1
1631795060000|2021-09-16 12:24:20|9267.2|9252.2|9266.1|9251.1|9267.6|9252.6|9266.1|9251.1|4
1631795070000|2021-09-16 12:24:30|9265.6|9250.6|9265.1|9250.1|9265.6|9250.6|9265.1|9250.1|0
1631795100000|2021-09-16 12:25:00|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|1
1631795120000|2021-09-16 12:25:20|||||||||7
1631795130000|2021-09-16 12:25:30|9265.2|9250.2|9264.6|9249.6|9265.6|9250.6|9264.6|9249.6|7
1631795140000|2021-09-16 12:25:40|9264.1|9249.1|9263.6|9248.6|9264.1|9249.1|9263.6|9248.6|0
1631795150000|2021-09-16 12:25:50|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|9264.6|9249.6|5
1631795160000|2021-09-16 12:26:00|9264.4|9249.4|9263.6|9248.6|9264.4|9249.4|9263.6|9248.6|2
1631795180000|2021-09-16 12:26:20|||||||||4
1631795200000|2021-09-16 12:26:40|||||||||5
1631795220000|2021-09-16 12:27:00|9264.6|9249.6|9264.1|9249.1|9264.6|9249.6|9264.1|9249.1|2
1631795280000|2021-09-16 12:28:00|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|4
1631795290000|2021-09-16 12:28:10|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|9263.6|9248.6|0
1631795310000|2021-09-16 12:28:30|||||||||2
1631795320000|2021-09-16 12:28:40|9263.9|9248.9|9265.9|9250.9|9265.9|9250.9|9263.9|9248.9|5
1631795330000|2021-09-16 12:28:50|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|9266.4|9251.4|1
1631795340000|2021-09-16 12:29:00|9265.9|9250.9|9274.2|9259.2|9274.2|9259.2|9265.4|9250.4|9
1631795360000|2021-09-16 12:29:20|9269.7|9254.7|9270.2|9255.2|9270.2|9255.2|9269.2|9254.2|16
1631795370000|2021-09-16 12:29:30|9270.7|9255.7|9271.7|9256.7|9271.7|9256.7|9270.7|9255.7|1
1631795380000|2021-09-16 12:29:40|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|9271.9|9256.9|1
1631795400000|2021-09-16 12:30:00|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|9272.2|9257.2|0
1631795410000|2021-09-16 12:30:10|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|1
1631795420000|2021-09-16 12:30:20|||||||||1
1631795430000|2021-09-16 12:30:30|9270.2|9255.2|9269.2|9254.2|9270.7|9255.7|9269.2|9254.2|39
1631795440000|2021-09-16 12:30:40|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|9268.9|9253.9|2
1631795460000|2021-09-16 12:31:00|9268.7|9253.7|9266.7|9251.7|9268.7|9253.7|9265.7|9250.7|3
1631795490000|2021-09-16 12:31:30|||||||||1
1631795500000|2021-09-16 12:31:40|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1631795510000|2021-09-16 12:31:50|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|0
1631795520000|2021-09-16 12:32:00|9268.2|9253.2|9268.7|9253.7|9268.7|9253.7|9268.2|9253.2|8
1631795550000|2021-09-16 12:32:30|9273.4|9258.4|9273.9|9258.9|9275.7|9260.7|9273.4|9258.4|4
1631795560000|2021-09-16 12:32:40|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|0
1631795570000|2021-09-16 12:32:50|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|9275.2|9260.2|1
1631795580000|2021-09-16 12:33:00|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|9274.7|9259.7|5
1631795600000|2021-09-16 12:33:20|9274.4|9259.4|9271.4|9256.4|9274.4|9259.4|9271.4|9256.4|8
1631795610000|2021-09-16 12:33:30|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|9271.7|9256.7|0
1631795620000|2021-09-16 12:33:40|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|9271.4|9256.4|1
1631795630000|2021-09-16 12:33:50|9271.9|9256.9|9272.7|9257.7|9272.7|9257.7|9271.9|9256.9|0
1631795650000|2021-09-16 12:34:10|9272.4|9257.4|9271.4|9256.4|9272.4|9257.4|9271.4|9256.4|3
1631795670000|2021-09-16 12:34:30|9271.2|9256.2|9268.2|9253.2|9271.2|9256.2|9268.2|9253.2|1
1631795680000|2021-09-16 12:34:40|9269.2|9254.2|9268.7|9253.7|9269.2|9254.2|9268.7|9253.7|2
1631795690000|2021-09-16 12:34:50|9269.2|9254.2|9268.7|9253.7|9269.2|9254.2|9268.7|9253.7|0
1631795700000|2021-09-16 12:35:00|9268.4|9253.4|9268.2|9253.2|9268.4|9253.4|9268.2|9253.2|0
1631795720000|2021-09-16 12:35:20|9267.2|9252.2|9267.7|9252.7|9267.7|9252.7|9266.9|9251.9|5
1631795730000|2021-09-16 12:35:30|9267.1|9252.1|9267.2|9252.2|9267.2|9252.2|9267.1|9252.1|1
1631795740000|2021-09-16 12:35:40|9266.6|9251.6|9265.7|9250.7|9266.6|9251.6|9265.7|9250.7|1
1631795750000|2021-09-16 12:35:50|9266.2|9251.2|9267.2|9252.2|9267.2|9252.2|9266.2|9251.2|2
1631795760000|2021-09-16 12:36:00|9266.9|9251.9|9266.7|9251.7|9266.9|9251.9|9266.7|9251.7|2
1631795770000|2021-09-16 12:36:10|9265.7|9250.7|9264.9|9249.9|9265.7|9250.7|9264.9|9249.9|2
1631795780000|2021-09-16 12:36:20|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|0
1631795790000|2021-09-16 12:36:30|9264.7|9249.7|9264.2|9249.2|9264.7|9249.7|9264.2|9249.2|1
1631795800000|2021-09-16 12:36:40|9269.2|9254.2|9267.7|9252.7|9269.2|9254.2|9266.4|9251.4|9
1631795810000|2021-09-16 12:36:50|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|9269.2|9254.2|1
1631795820000|2021-09-16 12:37:00|9269.7|9254.7|9265.7|9250.7|9269.7|9254.7|9265.4|9250.4|4
1631795840000|2021-09-16 12:37:20|9265.9|9250.9|9266.2|9251.2|9266.2|9251.2|9265.9|9250.9|1
1631795850000|2021-09-16 12:37:30|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|9265.7|9250.7|0
1631795860000|2021-09-16 12:37:40|9265.2|9250.2|9264.2|9249.2|9265.2|9250.2|9264.2|9249.2|3
1631795870000|2021-09-16 12:37:50|9264.9|9249.9|9266.7|9251.7|9266.7|9251.7|9263.7|9248.7|4
1631795880000|2021-09-16 12:38:00|9266.4|9251.4|9266.2|9251.2|9266.4|9251.4|9266.2|9251.2|0
1631795890000|2021-09-16 12:38:10|9266.7|9251.7|9271.2|9256.2|9271.2|9256.2|9266.7|9251.7|3
1631795910000|2021-09-16 12:38:30|9270.2|9255.2|9270.7|9255.7|9270.7|9255.7|9270.2|9255.2|0
1631795930000|2021-09-16 12:38:50|9270.2|9255.2|9270.2|9255.2|9270.7|9255.7|9270.2|9255.2|3
1631795960000|2021-09-16 12:39:20|9269.9|9254.9|9269.7|9254.7|9269.9|9254.9|9269.7|9254.7|0
1631795970000|2021-09-16 12:39:30|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|2
1631795980000|2021-09-16 12:39:40|9268.4|9253.4|9267.2|9252.2|9268.4|9253.4|9267.2|9252.2|0
1631795990000|2021-09-16 12:39:50|||||||||1
1631796000000|2021-09-16 12:40:00|9266.2|9251.2|9267.2|9252.2|9267.2|9252.2|9266.2|9251.2|1
1631796050000|2021-09-16 12:40:50|9266.7|9251.7|9266.2|9251.2|9266.7|9251.7|9266.2|9251.2|1
1631796060000|2021-09-16 12:41:00|9265.9|9250.9|9264.7|9249.7|9265.9|9250.9|9264.7|9249.7|1
1631796100000|2021-09-16 12:41:40|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|1
1631796110000|2021-09-16 12:41:50|9263.7|9248.7|9264.2|9249.2|9264.2|9249.2|9263.7|9248.7|19
1631796120000|2021-09-16 12:42:00|9264.7|9249.7|9266.4|9251.4|9267.7|9252.7|9264.7|9249.7|2
1631796130000|2021-09-16 12:42:10|9265.7|9250.7|9270.3|9255.3|9271.1|9256.1|9265.2|9250.2|23
1631796140000|2021-09-16 12:42:20|9270.6|9255.6|9269.4|9254.4|9271.1|9256.1|9269.4|9254.4|8
1631796150000|2021-09-16 12:42:30|9268.4|9253.4|9267.9|9252.9|9268.4|9253.4|9267.9|9252.9|0
1631796170000|2021-09-16 12:42:50|9268.2|9253.2|9268.4|9253.4|9268.4|9253.4|9268.2|9253.2|2
1631796210000|2021-09-16 12:43:30|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|1
1631796230000|2021-09-16 12:43:50|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|10
1631796240000|2021-09-16 12:44:00|9269.4|9254.4|9266.9|9251.9|9269.4|9254.4|9266.9|9251.9|0
1631796280000|2021-09-16 12:44:40|9265.9|9250.9|9264.4|9249.4|9265.9|9250.9|9264.4|9249.4|4
1631796290000|2021-09-16 12:44:50|||||||||1
1631796300000|2021-09-16 12:45:00|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|9263.9|9248.9|0
1631796310000|2021-09-16 12:45:10|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|9264.4|9249.4|1
1631796320000|2021-09-16 12:45:20|9266.8|9251.8|9266.7|9251.7|9268.9|9253.9|9266.7|9251.7|2
1631796330000|2021-09-16 12:45:30|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|44
1631796380000|2021-09-16 12:46:20|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|1
1631796390000|2021-09-16 12:46:30|9265.7|9250.7|9264.2|9249.2|9265.7|9250.7|9264.2|9249.2|1
1631796400000|2021-09-16 12:46:40|9262.7|9247.7|9261.2|9246.2|9262.7|9247.7|9261.2|9246.2|2
1631796420000|2021-09-16 12:47:00|9260.2|9245.2|9255.4|9240.4|9260.2|9245.2|9255.4|9240.4|13
1631796430000|2021-09-16 12:47:10|9254.4|9239.4|9253.9|9238.9|9254.4|9239.4|9253.9|9238.9|17
1631796450000|2021-09-16 12:47:30|9252.1|9237.1|9249.9|9234.9|9252.1|9237.1|9249.9|9234.9|7
1631796460000|2021-09-16 12:47:40|9249.6|9234.6|9250.2|9235.2|9250.2|9235.2|9249.2|9234.2|5
1631796470000|2021-09-16 12:47:50|9250.7|9235.7|9250.2|9235.2|9250.7|9235.7|9250.2|9235.2|0
1631796480000|2021-09-16 12:48:00|9249.9|9234.9|9250.7|9235.7|9250.7|9235.7|9249.9|9234.9|4
1631796490000|2021-09-16 12:48:10|9250.2|9235.2|9249.9|9234.9|9250.2|9235.2|9249.4|9234.4|18
1631796500000|2021-09-16 12:48:20|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|9249.9|9234.9|2
1631796510000|2021-09-16 12:48:30|9249.9|9234.9|9248.9|9233.9|9249.9|9234.9|9248.9|9233.9|12
1631796520000|2021-09-16 12:48:40|9249.4|9234.4|9250.4|9235.4|9250.6|9235.6|9249.4|9234.4|6
1631796530000|2021-09-16 12:48:50|9250.1|9235.1|9251.4|9236.4|9251.6|9236.6|9250.1|9235.1|9
1631796540000|2021-09-16 12:49:00|9251.6|9236.6|9250.6|9235.6|9251.6|9236.6|9250.6|9235.6|0
1631796550000|2021-09-16 12:49:10|9250.1|9235.1|9250.4|9235.4|9250.6|9235.6|9250.1|9235.1|2
1631796560000|2021-09-16 12:49:20|9249.6|9234.6|9250.1|9235.1|9250.1|9235.1|9249.6|9234.6|9
1631796570000|2021-09-16 12:49:30|9249.9|9234.9|9249.1|9234.1|9249.9|9234.9|9249.1|9234.1|0
1631796580000|2021-09-16 12:49:40|||||||||2
1631796590000|2021-09-16 12:49:50|9248.9|9233.9|9249.1|9234.1|9249.1|9234.1|9248.9|9233.9|27
1631796600000|2021-09-16 12:50:00|||||||||2
1631796610000|2021-09-16 12:50:10|9251.1|9236.1|9255.4|9240.4|9255.4|9240.4|9251.1|9236.1|16
1631796620000|2021-09-16 12:50:20|9254.9|9239.9|9254.1|9239.1|9254.9|9239.9|9254.1|9239.1|0
1631796630000|2021-09-16 12:50:30|9253.9|9238.9|9251.4|9236.4|9253.9|9238.9|9251.4|9236.4|0
1631796650000|2021-09-16 12:50:50|9251.7|9236.7|9251.9|9236.9|9251.9|9236.9|9251.7|9236.7|0
1631796710000|2021-09-16 12:51:50|9251.1|9236.1|9250.1|9235.1|9251.1|9236.1|9250.1|9235.1|3
1631796720000|2021-09-16 12:52:00|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|1
1631796730000|2021-09-16 12:52:10|9251.1|9236.1|9249.1|9234.1|9251.1|9236.1|9249.1|9234.1|37
1631796740000|2021-09-16 12:52:20|9246.9|9231.9|9247.9|9232.9|9247.9|9232.9|9246.9|9231.9|29
1631796750000|2021-09-16 12:52:30|9247.3|9232.3|9246.9|9231.9|9247.3|9232.3|9246.9|9231.9|0
1631796760000|2021-09-16 12:52:40|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|0
1631796770000|2021-09-16 12:52:50|9247.6|9232.6|9248.1|9233.1|9248.1|9233.1|9247.6|9232.6|1
1631796780000|2021-09-16 12:53:00|9247.6|9232.6|9248.6|9233.6|9248.6|9233.6|9246.4|9231.4|25
1631796810000|2021-09-16 12:53:30|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|9248.1|9233.1|1
1631796820000|2021-09-16 12:53:40|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|0
1631796830000|2021-09-16 12:53:50|||||||||5
1631796850000|2021-09-16 12:54:10|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|4
1631796860000|2021-09-16 12:54:20|9249.1|9234.1|9248.9|9233.9|9249.1|9234.1|9248.9|9233.9|0
1631796870000|2021-09-16 12:54:30|9249.4|9234.4|9248.9|9233.9|9249.4|9234.4|9248.9|9233.9|1
1631796880000|2021-09-16 12:54:40|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|0
1631796910000|2021-09-16 12:55:10|9247.8|9232.8|9247.6|9232.6|9247.8|9232.8|9247.4|9232.4|4
1631796920000|2021-09-16 12:55:20|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|0
1631796930000|2021-09-16 12:55:30|9244.4|9229.4|9244.1|9229.1|9244.4|9229.4|9244.1|9229.1|73
1631796940000|2021-09-16 12:55:40|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.4|9230.4|2
1631796950000|2021-09-16 12:55:50|9246.2|9231.2|9246.4|9231.4|9246.4|9231.4|9245.9|9230.9|4
1631796960000|2021-09-16 12:56:00|9246.7|9231.7|9250.4|9235.4|9250.9|9235.9|9246.7|9231.7|9
1631796980000|2021-09-16 12:56:20|||||||||1
1631796990000|2021-09-16 12:56:30|9250.1|9235.1|9250.6|9235.6|9250.6|9235.6|9250.1|9235.1|5
1631797000000|2021-09-16 12:56:40|9250.9|9235.9|9250.6|9235.6|9250.9|9235.9|9250.6|9235.6|7
1631797010000|2021-09-16 12:56:50|9252.4|9237.4|9252.9|9237.9|9252.9|9237.9|9252.4|9237.4|3
1631797020000|2021-09-16 12:57:00|9252.6|9237.6|9252.9|9237.9|9252.9|9237.9|9252.6|9237.6|4
1631797060000|2021-09-16 12:57:40|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|9252.6|9237.6|0
1631797070000|2021-09-16 12:57:50|9250.6|9235.6|9250.1|9235.1|9250.6|9235.6|9250.1|9235.1|8
1631797130000|2021-09-16 12:58:50|9250.4|9235.4|9250.6|9235.6|9250.6|9235.6|9250.4|9235.4|1
1631797140000|2021-09-16 12:59:00|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|9248.6|9233.6|5
1631797150000|2021-09-16 12:59:10|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|0
1631797160000|2021-09-16 12:59:20|||||||||1
1631797190000|2021-09-16 12:59:50|9249.1|9234.1|9247.1|9232.1|9249.1|9234.1|9247.1|9232.1|3
1631797200000|2021-09-16 13:00:00|9246.6|9231.6|9245.9|9230.9|9246.6|9231.6|9245.6|9230.6|0
1631797210000|2021-09-16 13:00:10|9248.3|9233.3|9248.6|9233.6|9250.1|9235.1|9247.6|9232.6|17
1631797220000|2021-09-16 13:00:20|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|0
1631797230000|2021-09-16 13:00:30|9247.6|9232.6|9246.1|9231.1|9247.6|9232.6|9246.1|9231.1|0
1631797250000|2021-09-16 13:00:50|9245.1|9230.1|9245.1|9230.1|9245.4|9230.4|9245.1|9230.1|1
1631797260000|2021-09-16 13:01:00|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|0
1631797270000|2021-09-16 13:01:10|9245.1|9230.1|9244.6|9229.6|9245.6|9230.6|9244.6|9229.6|2
1631797280000|2021-09-16 13:01:20|||||||||1
1631797290000|2021-09-16 13:01:30|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|1
1631797300000|2021-09-16 13:01:40|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|9245.4|9230.4|0
1631797310000|2021-09-16 13:01:50|9244.9|9229.9|9244.6|9229.6|9244.9|9229.9|9244.6|9229.6|0
1631797320000|2021-09-16 13:02:00|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|1
1631797330000|2021-09-16 13:02:10|||||||||4
1631797340000|2021-09-16 13:02:20|9247.8|9232.8|9247.9|9232.9|9247.9|9232.9|9247.6|9232.6|3
1631797350000|2021-09-16 13:02:30|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|0
1631797360000|2021-09-16 13:02:40|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|9247.9|9232.9|0
1631797380000|2021-09-16 13:03:00|9246.4|9231.4|9248.9|9233.9|9248.9|9233.9|9246.4|9231.4|6
1631797390000|2021-09-16 13:03:10|9249.1|9234.1|9248.9|9233.9|9249.4|9234.4|9248.4|9233.4|1
1631797400000|2021-09-16 13:03:20|9248.6|9233.6|9249|9234|9249|9234|9246.9|9231.9|16
1631797410000|2021-09-16 13:03:30|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|0
1631797420000|2021-09-16 13:03:40|9251.4|9236.4|9248.9|9233.9|9251.4|9236.4|9248.9|9233.9|1
1631797430000|2021-09-16 13:03:50|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|0
1631797450000|2021-09-16 13:04:10|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|1
1631797460000|2021-09-16 13:04:20|9248.4|9233.4|9247.9|9232.9|9248.4|9233.4|9247.9|9232.9|3
1631797470000|2021-09-16 13:04:30|9248.4|9233.4|9251.9|9236.9|9251.9|9236.9|9247.6|9232.6|3
1631797500000|2021-09-16 13:05:00|9251.4|9236.4|9251.9|9236.9|9251.9|9236.9|9251.4|9236.4|1
1631797510000|2021-09-16 13:05:10|9251.4|9236.4|9251.9|9236.9|9251.9|9236.9|9251.4|9236.4|0
1631797540000|2021-09-16 13:05:40|||||||||2
1631797560000|2021-09-16 13:06:00|9251.6|9236.6|9251.4|9236.4|9251.6|9236.6|9251.4|9236.4|0
1631797570000|2021-09-16 13:06:10|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|18
1631797580000|2021-09-16 13:06:20|9252.1|9237.1|9253.4|9238.4|9253.4|9238.4|9252.1|9237.1|5
1631797590000|2021-09-16 13:06:30|9253.1|9238.1|9253.6|9238.6|9253.6|9238.6|9252.6|9237.6|2
1631797620000|2021-09-16 13:07:00|9255.6|9240.6|9255.6|9240.6|9255.6|9240.6|9255.3|9240.3|6
1631797630000|2021-09-16 13:07:10|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|9256.6|9241.6|0
1631797640000|2021-09-16 13:07:20|9258.6|9243.6|9257.1|9242.1|9258.6|9243.6|9257.1|9242.1|4
1631797650000|2021-09-16 13:07:30|9256.6|9241.6|9252.6|9237.6|9256.6|9241.6|9252.6|9237.6|6
1631797660000|2021-09-16 13:07:40|9253.6|9238.6|9254.1|9239.1|9254.1|9239.1|9253.6|9238.6|0
1631797670000|2021-09-16 13:07:50|9253.1|9238.1|9252.8|9237.8|9253.1|9238.1|9252.8|9237.8|0
1631797680000|2021-09-16 13:08:00|9252.6|9237.6|9251.6|9236.6|9252.6|9237.6|9251.6|9236.6|0
1631797690000|2021-09-16 13:08:10|9253.1|9238.1|9255.1|9240.1|9255.1|9240.1|9253.1|9238.1|2
1631797700000|2021-09-16 13:08:20|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|0
1631797710000|2021-09-16 13:08:30|9254.1|9239.1|9253.6|9238.6|9254.1|9239.1|9253.6|9238.6|0
1631797720000|2021-09-16 13:08:40|9253.1|9238.1|9252.6|9237.6|9253.1|9238.1|9252.1|9237.1|0
1631797730000|2021-09-16 13:08:50|9252.3|9237.3|9252.1|9237.1|9252.3|9237.3|9252.1|9237.1|0
1631797740000|2021-09-16 13:09:00|9251.8|9236.8|9250.1|9235.1|9251.8|9236.8|9249.6|9234.6|2
1631797760000|2021-09-16 13:09:20|9259.1|9244.1|9259.4|9244.4|9259.9|9244.9|9259.1|9244.1|46
1631797770000|2021-09-16 13:09:30|9258.8|9243.8|9258.6|9243.6|9258.8|9243.8|9258.6|9243.6|0
1631797810000|2021-09-16 13:10:10|9265.1|9250.1|9264.9|9249.9|9265.1|9250.1|9264.1|9249.1|11
1631797820000|2021-09-16 13:10:20|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|1
1631797830000|2021-09-16 13:10:30|9260.8|9245.8|9259.6|9244.6|9260.8|9245.8|9259.6|9244.6|1
1631797840000|2021-09-16 13:10:40|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|0
1631797860000|2021-09-16 13:11:00|9258.9|9243.9|9258.6|9243.6|9258.9|9243.9|9258.6|9243.6|0
1631797870000|2021-09-16 13:11:10|9258.4|9243.4|9258.9|9243.9|9258.9|9243.9|9258.4|9243.4|1
1631797880000|2021-09-16 13:11:20|9260.4|9245.4|9260.4|9245.4|9260.4|9245.4|9260.4|9245.4|2
1631797900000|2021-09-16 13:11:40|9260.1|9245.1|9259.6|9244.6|9260.1|9245.1|9259.6|9244.6|1
1631797920000|2021-09-16 13:12:00|9259.9|9244.9|9259.6|9244.6|9259.9|9244.9|9259.6|9244.6|1
1631797930000|2021-09-16 13:12:10|9258.4|9243.4|9259.9|9244.9|9259.9|9244.9|9256.4|9241.4|6
1631797940000|2021-09-16 13:12:20|9263.4|9248.4|9263.9|9248.9|9263.9|9248.9|9263.4|9248.4|6
1631797960000|2021-09-16 13:12:40|9265.4|9250.4|9262.6|9247.6|9265.4|9250.4|9262.6|9247.6|6
1631797970000|2021-09-16 13:12:50|9263.4|9248.4|9266.9|9251.9|9266.9|9251.9|9263.4|9248.4|3
1631797980000|2021-09-16 13:13:00|9266.4|9251.4|9268.9|9253.9|9269.9|9254.9|9265.1|9250.1|9
1631797990000|2021-09-16 13:13:10|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|0
1631798010000|2021-09-16 13:13:30|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|2
1631798020000|2021-09-16 13:13:40|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|9267.4|9252.4|4
1631798040000|2021-09-16 13:14:00|9267.6|9252.6|9266.4|9251.4|9267.6|9252.6|9266.4|9251.4|5
1631798050000|2021-09-16 13:14:10|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|9265.8|9250.8|0
1631798070000|2021-09-16 13:14:30|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|0
1631798120000|2021-09-16 13:15:20|9265.6|9250.6|9266.1|9251.1|9266.1|9251.1|9265.6|9250.6|21
1631798130000|2021-09-16 13:15:30|9266.4|9251.4|9264.9|9249.9|9266.9|9251.9|9264.9|9249.9|0
1631798140000|2021-09-16 13:15:40|9268|9253|9276.1|9261.1|9276.1|9261.1|9268|9253|30
1631798150000|2021-09-16 13:15:50|9276.4|9261.4|9276.6|9261.6|9276.6|9261.6|9276.4|9261.4|0
1631798160000|2021-09-16 13:16:00|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|9275.6|9260.6|0
1631798170000|2021-09-16 13:16:10|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|4
1631798210000|2021-09-16 13:16:50|9273.3|9258.3|9265.1|9250.1|9273.3|9258.3|9264.1|9249.1|11
1631798220000|2021-09-16 13:17:00|9264.6|9249.6|9265.9|9250.9|9265.9|9250.9|9264.1|9249.1|3
1631798230000|2021-09-16 13:17:10|9266.1|9251.1|9267|9252|9267|9252|9265.8|9250.8|66
1631798250000|2021-09-16 13:17:30|9266.5|9251.5|9266|9251|9266.5|9251.5|9266|9251|0
1631798260000|2021-09-16 13:17:40|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1631798270000|2021-09-16 13:17:50|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9276.8|9261.8|9
1631798280000|2021-09-16 13:18:00|9277|9262|9276.3|9261.3|9277|9262|9276.3|9261.3|3
1631798320000|2021-09-16 13:18:40|9274.9|9259.9|9273.5|9258.5|9274.9|9259.9|9273.3|9258.3|3
1631798330000|2021-09-16 13:18:50|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|9273.8|9258.8|3
1631798340000|2021-09-16 13:19:00|||||||||3
1631798350000|2021-09-16 13:19:10|9273.3|9258.3|9270|9255|9273.7|9258.7|9270|9255|69
1631798380000|2021-09-16 13:19:40|9269.7|9254.7|9269.2|9254.2|9269.7|9254.7|9269.2|9254.2|0
1631798400000|2021-09-16 13:20:00|9269|9254|9269|9254|9269|9254|9269|9254|5
1631798410000|2021-09-16 13:20:10|9268.5|9253.5|9268.7|9253.7|9268.7|9253.7|9268.5|9253.5|8
1631798420000|2021-09-16 13:20:20|9268.5|9253.5|9268|9253|9268.5|9253.5|9267.7|9252.7|1
1631798430000|2021-09-16 13:20:30|||||||||1
1631798450000|2021-09-16 13:20:50|9268.8|9253.8|9270|9255|9270.5|9255.5|9268.8|9253.8|2
1631798460000|2021-09-16 13:21:00|9270.5|9255.5|9279.5|9264.5|9280|9265|9267.7|9252.7|35
1631798470000|2021-09-16 13:21:10|9279.2|9264.2|9278|9263|9279.5|9264.5|9278|9263|1
1631798490000|2021-09-16 13:21:30|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|2
1631798500000|2021-09-16 13:21:40|9277.7|9262.7|9277.5|9262.5|9278|9263|9277.5|9262.5|1
1631798520000|2021-09-16 13:22:00|9277.2|9262.2|9276|9261|9277.2|9262.2|9276|9261|9
1631798550000|2021-09-16 13:22:30|9277.8|9262.8|9277.5|9262.5|9277.8|9262.8|9277.5|9262.5|3
1631798580000|2021-09-16 13:23:00|9278.5|9263.5|9278.2|9263.2|9278.5|9263.5|9278.2|9263.2|2
1631798590000|2021-09-16 13:23:10|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1631798620000|2021-09-16 13:23:40|||||||||3
1631798630000|2021-09-16 13:23:50|||||||||2
1631798640000|2021-09-16 13:24:00|9278|9263|9279|9264|9279|9264|9278|9263|2
1631798650000|2021-09-16 13:24:10|9278.4|9263.4|9275.7|9260.7|9278.4|9263.4|9275.7|9260.7|8
1631798660000|2021-09-16 13:24:20|9273.7|9258.7|9275.2|9260.2|9275.2|9260.2|9273.7|9258.7|1
1631798670000|2021-09-16 13:24:30|9274.5|9259.5|9273.5|9258.5|9274.5|9259.5|9273.5|9258.5|0
1631798680000|2021-09-16 13:24:40|9273.7|9258.7|9275.2|9260.2|9275.2|9260.2|9273.7|9258.7|3
1631798710000|2021-09-16 13:25:10|||||||||1
1631798730000|2021-09-16 13:25:30|||||||||2
1631798790000|2021-09-16 13:26:30|9274.1|9259.1|9271.2|9256.2|9274.1|9259.1|9271.2|9256.2|3
1631798800000|2021-09-16 13:26:40|||||||||1
1631798820000|2021-09-16 13:27:00|||||||||1
1631798830000|2021-09-16 13:27:10|9270.7|9255.7|9269|9254|9270.7|9255.7|9269|9254|1
1631798860000|2021-09-16 13:27:40|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1631798870000|2021-09-16 13:27:50|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|9267.9|9252.9|4
1631798880000|2021-09-16 13:28:00|9267.4|9252.4|9266.7|9251.7|9267.4|9252.4|9266.7|9251.7|0
1631798900000|2021-09-16 13:28:20|9266.9|9251.9|9266.7|9251.7|9266.9|9251.9|9266.7|9251.7|4
1631798910000|2021-09-16 13:28:30|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|1
1631798920000|2021-09-16 13:28:40|9264.4|9249.4|9262.4|9247.4|9264.4|9249.4|9262.4|9247.4|13
1631798930000|2021-09-16 13:28:50|||||||||1
1631798940000|2021-09-16 13:29:00|9261.9|9246.9|9259.7|9244.7|9261.9|9246.9|9259.7|9244.7|0
1631798950000|2021-09-16 13:29:10|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|0
1631798960000|2021-09-16 13:29:20|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|9261.9|9246.9|3
1631798970000|2021-09-16 13:29:30|9260.4|9245.4|9258.4|9243.4|9260.4|9245.4|9258.4|9243.4|2
1631798980000|2021-09-16 13:29:40|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|3
1631799000000|2021-09-16 13:30:00|9260.4|9245.4|9261.4|9246.4|9262.4|9247.4|9257.4|9242.4|27
1631799010000|2021-09-16 13:30:10|9260.9|9245.9|9256.9|9241.9|9260.9|9245.9|9256.9|9241.9|7
1631799020000|2021-09-16 13:30:20|9256.6|9241.6|9255.7|9240.7|9256.9|9241.9|9254.9|9239.9|8
1631799030000|2021-09-16 13:30:30|9255.9|9240.9|9256.2|9241.2|9256.9|9241.9|9255.4|9240.4|5
1631799040000|2021-09-16 13:30:40|9256.9|9241.9|9258.4|9243.4|9258.7|9243.7|9256.9|9241.9|4
1631799050000|2021-09-16 13:30:50|9257.9|9242.9|9257.2|9242.2|9257.9|9242.9|9256.6|9241.6|1
1631799060000|2021-09-16 13:31:00|9257.4|9242.4|9256.9|9241.9|9257.4|9242.4|9256.6|9241.6|0
1631799070000|2021-09-16 13:31:10|9256.4|9241.4|9255.4|9240.4|9256.4|9241.4|9255.4|9240.4|5
1631799080000|2021-09-16 13:31:20|9254.9|9239.9|9256.4|9241.4|9257.4|9242.4|9253.7|9238.7|15
1631799090000|2021-09-16 13:31:30|9256.7|9241.7|9256.1|9241.1|9256.7|9241.7|9256.1|9241.1|0
1631799100000|2021-09-16 13:31:40|9254.4|9239.4|9252.4|9237.4|9254.4|9239.4|9252.4|9237.4|3
1631799110000|2021-09-16 13:31:50|9252.9|9237.9|9251.9|9236.9|9252.9|9237.9|9251.9|9236.9|5
1631799120000|2021-09-16 13:32:00|9252.4|9237.4|9251.4|9236.4|9252.4|9237.4|9251.2|9236.2|0
1631799130000|2021-09-16 13:32:10|9253.3|9238.3|9256.4|9241.4|9256.4|9241.4|9253.3|9238.3|4
1631799140000|2021-09-16 13:32:20|9256.2|9241.2|9251.4|9236.4|9256.2|9241.2|9251.4|9236.4|13
1631799150000|2021-09-16 13:32:30|9251.7|9236.7|9251.2|9236.2|9251.9|9236.9|9251.2|9236.2|0
1631799160000|2021-09-16 13:32:40|||||||||1
1631799180000|2021-09-16 13:33:00|9250.4|9235.4|9252.7|9237.7|9253|9238|9249.2|9234.2|16
1631799190000|2021-09-16 13:33:10|9252.9|9237.9|9252.9|9237.9|9253.2|9238.2|9252.9|9237.9|0
1631799200000|2021-09-16 13:33:20|9252.4|9237.4|9256.4|9241.4|9256.4|9241.4|9251.9|9236.9|13
1631799210000|2021-09-16 13:33:30|9256.9|9241.9|9255.4|9240.4|9256.9|9241.9|9255.4|9240.4|0
1631799230000|2021-09-16 13:33:50|9256.2|9241.2|9258.4|9243.4|9258.4|9243.4|9256.2|9241.2|6
1631799240000|2021-09-16 13:34:00|9257.4|9242.4|9265.4|9250.4|9265.4|9250.4|9256.9|9241.9|28
1631799250000|2021-09-16 13:34:10|9264.9|9249.9|9264.7|9249.7|9265.2|9250.2|9264.4|9249.4|0
1631799260000|2021-09-16 13:34:20|9264.2|9249.2|9264.2|9249.2|9264.4|9249.4|9264.2|9249.2|2
1631799270000|2021-09-16 13:34:30|9264.4|9249.4|9266.9|9251.9|9266.9|9251.9|9264.4|9249.4|1
1631799280000|2021-09-16 13:34:40|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|9267.7|9252.7|0
1631799290000|2021-09-16 13:34:50|||||||||1
1631799300000|2021-09-16 13:35:00|9268.2|9253.2|9267.9|9252.9|9271.7|9256.7|9267.9|9252.9|10
1631799310000|2021-09-16 13:35:10|9268.2|9253.2|9267.7|9252.7|9268.2|9253.2|9267.7|9252.7|3
1631799320000|2021-09-16 13:35:20|||||||||1
1631799330000|2021-09-16 13:35:30|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|9267.2|9252.2|0
1631799340000|2021-09-16 13:35:40|9268.5|9253.5|9269.4|9254.4|9269.4|9254.4|9268.5|9253.5|2
1631799360000|2021-09-16 13:36:00|9268.4|9253.4|9257.4|9242.4|9268.4|9253.4|9257.4|9242.4|9
1631799370000|2021-09-16 13:36:10|9260.2|9245.2|9258.9|9243.9|9260.2|9245.2|9258.9|9243.9|2
1631799380000|2021-09-16 13:36:20|9258.4|9243.4|9257.9|9242.9|9258.4|9243.4|9257.9|9242.9|0
1631799400000|2021-09-16 13:36:40|9254.9|9239.9|9257.4|9242.4|9257.9|9242.9|9254.9|9239.9|8
1631799410000|2021-09-16 13:36:50|9258.4|9243.4|9264.9|9249.9|9264.9|9249.9|9258.4|9243.4|11
1631799420000|2021-09-16 13:37:00|9262.9|9247.9|9262.9|9247.9|9263.5|9248.5|9262.7|9247.7|2
1631799430000|2021-09-16 13:37:10|9263.5|9248.5|9263.9|9248.9|9263.9|9248.9|9263.5|9248.5|4
1631799440000|2021-09-16 13:37:20|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|9259.9|9244.9|1
1631799450000|2021-09-16 13:37:30|9259.7|9244.7|9259.4|9244.4|9259.7|9244.7|9259.4|9244.4|1
1631799460000|2021-09-16 13:37:40|9258.4|9243.4|9258|9243|9258.4|9243.4|9257.4|9242.4|13
1631799470000|2021-09-16 13:37:50|9258.2|9243.2|9258.5|9243.5|9258.5|9243.5|9258.2|9243.2|0
1631799480000|2021-09-16 13:38:00|9258.2|9243.2|9258|9243|9258.2|9243.2|9257.7|9242.7|3
1631799500000|2021-09-16 13:38:20|9257.7|9242.7|9256.7|9241.7|9258|9243|9256.7|9241.7|1
1631799510000|2021-09-16 13:38:30|9256|9241|9255|9240|9256.2|9241.2|9255|9240|7
1631799520000|2021-09-16 13:38:40|9253.9|9238.9|9255|9240|9255|9240|9252.5|9237.5|7
1631799540000|2021-09-16 13:39:00|9254.5|9239.5|9255.7|9240.7|9255.7|9240.7|9254.5|9239.5|4
1631799550000|2021-09-16 13:39:10|9254|9239|9255|9240|9255|9240|9254|9239|4
1631799560000|2021-09-16 13:39:20|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|9255.5|9240.5|0
1631799570000|2021-09-16 13:39:30|||||||||1
1631799580000|2021-09-16 13:39:40|9255|9240|9255.2|9240.2|9255.2|9240.2|9255|9240|3
1631799600000|2021-09-16 13:40:00|9255.5|9240.5|9251|9236|9255.5|9240.5|9250.7|9235.7|15
1631799610000|2021-09-16 13:40:10|9250.7|9235.7|9251|9236|9251|9236|9250.7|9235.7|0
1631799620000|2021-09-16 13:40:20|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|10
1631799630000|2021-09-16 13:40:30|9251.5|9236.5|9250.2|9235.2|9251.5|9236.5|9250.2|9235.2|14
1631799640000|2021-09-16 13:40:40|9249.5|9234.5|9250.5|9235.5|9250.5|9235.5|9249.5|9234.5|7
1631799650000|2021-09-16 13:40:50|9250|9235|9251.2|9236.2|9251.2|9236.2|9248.5|9233.5|12
1631799660000|2021-09-16 13:41:00|9251.5|9236.5|9251|9236|9254.5|9239.5|9250|9235|13
1631799670000|2021-09-16 13:41:10|9250.5|9235.5|9250.2|9235.2|9250.5|9235.5|9250.2|9235.2|2
1631799680000|2021-09-16 13:41:20|9250|9235|9249.5|9234.5|9250|9235|9248.2|9233.2|12
1631799690000|2021-09-16 13:41:30|9250|9235|9250|9235|9250|9235|9250|9235|0
1631799700000|2021-09-16 13:41:40|||||||||1
1631799720000|2021-09-16 13:42:00|9251|9236|9251|9236|9251|9236|9251|9236|3
1631799730000|2021-09-16 13:42:10|9251.7|9236.7|9251.9|9236.9|9253|9238|9251.7|9236.7|2
1631799750000|2021-09-16 13:42:30|9251.5|9236.5|9249.7|9234.7|9251.5|9236.5|9249.7|9234.7|3
1631799760000|2021-09-16 13:42:40|9250|9235|9243.5|9228.5|9250|9235|9243.5|9228.5|28
1631799770000|2021-09-16 13:42:50|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|2
1631799780000|2021-09-16 13:43:00|9247.5|9232.5|9247|9232|9247.5|9232.5|9246.7|9231.7|1
1631799790000|2021-09-16 13:43:10|||||||||1
1631799800000|2021-09-16 13:43:20|9246.5|9231.5|9246|9231|9247|9232|9246|9231|2
1631799820000|2021-09-16 13:43:40|9245.7|9230.7|9245.5|9230.5|9245.7|9230.7|9245.5|9230.5|0
1631799840000|2021-09-16 13:44:00|9244.9|9229.9|9243.5|9228.5|9244.9|9229.9|9243.5|9228.5|14
1631799850000|2021-09-16 13:44:10|9243.2|9228.2|9243.5|9228.5|9243.5|9228.5|9242.2|9227.2|5
1631799860000|2021-09-16 13:44:20|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|9242|9227|7
1631799870000|2021-09-16 13:44:30|9242|9227|9242.2|9227.2|9242.2|9227.2|9242|9227|3
1631799880000|2021-09-16 13:44:40|9242.5|9227.5|9241.5|9226.5|9242.5|9227.5|9241.5|9226.5|3
1631799890000|2021-09-16 13:44:50|||||||||1
1631799900000|2021-09-16 13:45:00|9242.5|9227.5|9242.5|9227.5|9243.5|9228.5|9242.5|9227.5|19
1631799910000|2021-09-16 13:45:10|9242.7|9227.7|9242.5|9227.5|9243|9228|9242|9227|9
1631799920000|2021-09-16 13:45:20|9242|9227|9241.5|9226.5|9242|9227|9241.5|9226.5|3
1631799930000|2021-09-16 13:45:30|9241|9226|9241|9226|9241|9226|9241|9226|5
1631799940000|2021-09-16 13:45:40|9241.5|9226.5|9244|9229|9244|9229|9241.5|9226.5|30
1631799950000|2021-09-16 13:45:50|9244.7|9229.7|9244.5|9229.5|9245.7|9230.7|9243|9228|7
1631799960000|2021-09-16 13:46:00|9243.5|9228.5|9242.5|9227.5|9243.5|9228.5|9241.7|9226.7|11
1631799970000|2021-09-16 13:46:10|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|9243.5|9228.5|2
1631799990000|2021-09-16 13:46:30|9243|9228|9242|9227|9243|9228|9242|9227|4
1631800000000|2021-09-16 13:46:40|||||||||3
1631800010000|2021-09-16 13:46:50|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|9241.5|9226.5|11
1631800020000|2021-09-16 13:47:00|9242|9227|9240.7|9225.7|9242|9227|9240.5|9225.5|65
1631800030000|2021-09-16 13:47:10|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|0
1631800050000|2021-09-16 13:47:30|9240.2|9225.2|9240.5|9225.5|9240.5|9225.5|9240|9225|7
1631800080000|2021-09-16 13:48:00|9240|9225|9241.2|9226.2|9241.2|9226.2|9240|9225|11
1631800090000|2021-09-16 13:48:10|9242|9227|9242|9227|9242|9227|9242|9227|1
1631800100000|2021-09-16 13:48:20|9241.5|9226.5|9240.5|9225.5|9241.5|9226.5|9240.5|9225.5|2
1631800110000|2021-09-16 13:48:30|||||||||8
1631800120000|2021-09-16 13:48:40|9240|9225|9240.3|9225.3|9240.3|9225.3|9240|9225|6
1631800130000|2021-09-16 13:48:50|||||||||5
1631800150000|2021-09-16 13:49:10|9240|9225|9239.8|9224.8|9240|9225|9239.8|9224.8|6
1631800160000|2021-09-16 13:49:20|9240|9225|9239.8|9224.8|9240|9225|9239.8|9224.8|18
1631800170000|2021-09-16 13:49:30|9240|9225|9240|9225|9240|9225|9240|9225|5
1631800180000|2021-09-16 13:49:40|9239.8|9224.8|9241.3|9226.3|9242|9227|9239.8|9224.8|3
1631800190000|2021-09-16 13:49:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|1
1631800200000|2021-09-16 13:50:00|9242|9227|9240.3|9225.3|9242|9227|9240.3|9225.3|6
1631800210000|2021-09-16 13:50:10|9239.8|9224.8|9240|9225|9240.3|9225.3|9239.8|9224.8|14
1631800220000|2021-09-16 13:50:20|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|9240.5|9225.5|0
1631800230000|2021-09-16 13:50:30|9241.2|9226.2|9242|9227|9242|9227|9240.8|9225.8|7
1631800240000|2021-09-16 13:50:40|9241.3|9226.3|9242.7|9227.7|9242.7|9227.7|9241.3|9226.3|1
1631800270000|2021-09-16 13:51:10|9242.5|9227.5|9242.4|9227.4|9242.5|9227.5|9241.9|9226.9|5
1631800280000|2021-09-16 13:51:20|9242.2|9227.2|9242.4|9227.4|9242.4|9227.4|9241.9|9226.9|0
1631800290000|2021-09-16 13:51:30|9243.8|9228.8|9244.4|9229.4|9244.9|9229.9|9243.8|9228.8|11
1631800300000|2021-09-16 13:51:40|9243.9|9228.9|9241.9|9226.9|9243.9|9228.9|9241.9|9226.9|1
1631800310000|2021-09-16 13:51:50|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|2
1631800320000|2021-09-16 13:52:00|9241.2|9226.2|9240.2|9225.2|9241.2|9226.2|9240.2|9225.2|28
1631800330000|2021-09-16 13:52:10|9240.7|9225.7|9240.7|9225.7|9240.7|9225.7|9240.7|9225.7|12
1631800340000|2021-09-16 13:52:20|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|9241.2|9226.2|0
1631800350000|2021-09-16 13:52:30|9242|9227|9242|9227|9242|9227|9241.5|9226.5|3
1631800360000|2021-09-16 13:52:40|9241.5|9226.5|9241.7|9226.7|9241.7|9226.7|9241.5|9226.5|1
1631800370000|2021-09-16 13:52:50|9241.2|9226.2|9240.7|9225.7|9241.2|9226.2|9240.7|9225.7|5
1631800380000|2021-09-16 13:53:00|||||||||12
1631800390000|2021-09-16 13:53:10|9240.5|9225.5|9240.2|9225.2|9240.5|9225.5|9240.2|9225.2|28
1631800400000|2021-09-16 13:53:20|9240|9225|9239.7|9224.7|9240|9225|9239.7|9224.7|29
1631800410000|2021-09-16 13:53:30|9240|9225|9241.2|9226.2|9241.2|9226.2|9240|9225|7
1631800420000|2021-09-16 13:53:40|9241|9226|9240.7|9225.7|9241|9226|9240.7|9225.7|2
1631800430000|2021-09-16 13:53:50|||||||||1
1631800440000|2021-09-16 13:54:00|9240.5|9225.5|9239.7|9224.7|9240.5|9225.5|9239.7|9224.7|2
1631800450000|2021-09-16 13:54:10|9239.5|9224.5|9239.7|9224.7|9239.7|9224.7|9239.2|9224.2|9
1631800470000|2021-09-16 13:54:30|||||||||1
1631800480000|2021-09-16 13:54:40|9239.5|9224.5|9239.2|9224.2|9239.5|9224.5|9239.2|9224.2|8
1631800490000|2021-09-16 13:54:50|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|22
1631800500000|2021-09-16 13:55:00|9237.7|9222.7|9235.5|9220.5|9237.7|9222.7|9235.5|9220.5|41
1631800510000|2021-09-16 13:55:10|9235.2|9220.2|9235.5|9220.5|9235.5|9220.5|9235.2|9220.2|51
1631800530000|2021-09-16 13:55:30|||||||||27
1631800550000|2021-09-16 13:55:50|||||||||1
1631800560000|2021-09-16 13:56:00|9234.7|9219.7|9234|9219|9234.7|9219.7|9233.5|9218.5|62
1631800570000|2021-09-16 13:56:10|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|0
1631800580000|2021-09-16 13:56:20|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|10
1631800590000|2021-09-16 13:56:30|||||||||2
1631800600000|2021-09-16 13:56:40|||||||||1
1631800610000|2021-09-16 13:56:50|||||||||12
1631800620000|2021-09-16 13:57:00|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|19
1631800630000|2021-09-16 13:57:10|9234.2|9219.2|9234.4|9219.4|9234.9|9219.9|9233.9|9218.9|6
1631800650000|2021-09-16 13:57:30|9234.7|9219.7|9234.4|9219.4|9234.9|9219.9|9234.4|9219.4|2
1631800660000|2021-09-16 13:57:40|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|3
1631800670000|2021-09-16 13:57:50|9234.2|9219.2|9233.9|9218.9|9234.2|9219.2|9233.9|9218.9|9
1631800680000|2021-09-16 13:58:00|9235.9|9220.9|9234.9|9219.9|9235.9|9220.9|9234.9|9219.9|14
1631800690000|2021-09-16 13:58:10|||||||||6
1631800710000|2021-09-16 13:58:30|||||||||2
1631800720000|2021-09-16 13:58:40|||||||||1
1631800730000|2021-09-16 13:58:50|9234.4|9219.4|9234.9|9219.9|9234.9|9219.9|9234.4|9219.4|11
1631800740000|2021-09-16 13:59:00|9233.9|9218.9|9233.4|9218.4|9233.9|9218.9|9233.4|9218.4|2
1631800750000|2021-09-16 13:59:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|12
1631800760000|2021-09-16 13:59:20|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1631800770000|2021-09-16 13:59:30|9233.4|9218.4|9232.9|9217.9|9233.4|9218.4|9232.1|9217.1|6
1631800790000|2021-09-16 13:59:50|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|3
1631800800000|2021-09-16 14:00:00|9233.1|9218.1|9231.9|9216.9|9233.1|9218.1|9231.9|9216.9|20
1631800810000|2021-09-16 14:00:10|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|4
1631800820000|2021-09-16 14:00:20|9232.9|9217.9|9235.9|9220.9|9235.9|9220.9|9232.9|9217.9|5
1631800830000|2021-09-16 14:00:30|9235.6|9220.6|9233.9|9218.9|9235.6|9220.6|9233.7|9218.7|9
1631800840000|2021-09-16 14:00:40|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|9234.2|9219.2|0
1631800850000|2021-09-16 14:00:50|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|0
1631800860000|2021-09-16 14:01:00|9233.4|9218.4|9233.4|9218.4|9233.9|9218.9|9232.9|9217.9|4
1631800870000|2021-09-16 14:01:10|9232.6|9217.6|9233.7|9218.7|9233.7|9218.7|9232.4|9217.4|26
1631800880000|2021-09-16 14:01:20|9232.7|9217.7|9232.4|9217.4|9232.7|9217.7|9232.4|9217.4|1
1631800890000|2021-09-16 14:01:30|||||||||1
1631800900000|2021-09-16 14:01:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|5
1631800910000|2021-09-16 14:01:50|9231.6|9216.6|9232.9|9217.9|9232.9|9217.9|9231.4|9216.4|14
1631800920000|2021-09-16 14:02:00|9232.6|9217.6|9232.1|9217.1|9232.6|9217.6|9232.1|9217.1|0
1631800930000|2021-09-16 14:02:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1631800950000|2021-09-16 14:02:30|||||||||3
1631800960000|2021-09-16 14:02:40|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9231.9|9216.9|27
1631800970000|2021-09-16 14:02:50|||||||||4
1631800980000|2021-09-16 14:03:00|9231.9|9216.9|9232.1|9217.1|9232.6|9217.6|9231.9|9216.9|6
1631800990000|2021-09-16 14:03:10|||||||||1
1631801010000|2021-09-16 14:03:30|||||||||6
1631801020000|2021-09-16 14:03:40|||||||||2
1631801030000|2021-09-16 14:03:50|||||||||8
1631801040000|2021-09-16 14:04:00|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|20
1631801050000|2021-09-16 14:04:10|9232.7|9217.7|9232.6|9217.6|9232.9|9217.9|9232.6|9217.6|8
1631801060000|2021-09-16 14:04:20|9232.4|9217.4|9233.4|9218.4|9233.4|9218.4|9232.4|9217.4|5
1631801070000|2021-09-16 14:04:30|9234.6|9219.6|9232.4|9217.4|9234.6|9219.6|9232.4|9217.4|4
1631801080000|2021-09-16 14:04:40|9235.1|9220.1|9234.9|9219.9|9235.4|9220.4|9234.9|9219.9|8
1631801090000|2021-09-16 14:04:50|9234.4|9219.4|9233.9|9218.9|9234.4|9219.4|9233.9|9218.9|3
1631801100000|2021-09-16 14:05:00|9233.4|9218.4|9233.4|9218.4|9233.6|9218.6|9232.4|9217.4|11
1631801110000|2021-09-16 14:05:10|9234.4|9219.4|9234.4|9219.4|9235.4|9220.4|9234.4|9219.4|3
1631801130000|2021-09-16 14:05:30|9233.9|9218.9|9233.6|9218.6|9233.9|9218.9|9233.6|9218.6|6
1631801140000|2021-09-16 14:05:40|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|0
1631801150000|2021-09-16 14:05:50|9233.6|9218.6|9233.3|9218.3|9233.6|9218.6|9233.3|9218.3|2
1631801160000|2021-09-16 14:06:00|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|0
1631801170000|2021-09-16 14:06:10|||||||||7
1631801180000|2021-09-16 14:06:20|9232.3|9217.3|9233.8|9218.8|9233.8|9218.8|9232.3|9217.3|36
1631801190000|2021-09-16 14:06:30|9233.6|9218.6|9233.3|9218.3|9233.6|9218.6|9233.3|9218.3|1
1631801210000|2021-09-16 14:06:50|||||||||1
1631801220000|2021-09-16 14:07:00|9232.8|9217.8|9231.3|9216.3|9232.8|9217.8|9231.3|9216.3|27
1631801230000|2021-09-16 14:07:10|9230.6|9215.6|9230.3|9215.3|9230.8|9215.8|9230.1|9215.1|7
1631801240000|2021-09-16 14:07:20|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|1
1631801260000|2021-09-16 14:07:40|9230.1|9215.1|9231.8|9216.8|9231.8|9216.8|9230.1|9215.1|12
1631801270000|2021-09-16 14:07:50|9232.1|9217.1|9231.8|9216.8|9232.3|9217.3|9231.3|9216.3|0
1631801280000|2021-09-16 14:08:00|9232.3|9217.3|9231.3|9216.3|9232.3|9217.3|9231.3|9216.3|3
1631801290000|2021-09-16 14:08:10|9230.3|9215.3|9229.8|9214.8|9230.8|9215.8|9229.8|9214.8|58
1631801300000|2021-09-16 14:08:20|||||||||6
1631801310000|2021-09-16 14:08:30|9229.6|9214.6|9230.6|9215.6|9230.6|9215.6|9229.6|9214.6|8
1631801320000|2021-09-16 14:08:40|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|1
1631801340000|2021-09-16 14:09:00|9230.1|9215.1|9229.8|9214.8|9230.1|9215.1|9229.8|9214.8|2
1631801350000|2021-09-16 14:09:10|9231.3|9216.3|9231.8|9216.8|9232.3|9217.3|9231.3|9216.3|15
1631801360000|2021-09-16 14:09:20|9232.5|9217.5|9234.1|9219.1|9234.1|9219.1|9232.5|9217.5|5
1631801380000|2021-09-16 14:09:40|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|1
1631801400000|2021-09-16 14:10:00|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|2
1631801410000|2021-09-16 14:10:10|9234.1|9219.1|9233.6|9218.6|9234.1|9219.1|9233.6|9218.6|4
1631801430000|2021-09-16 14:10:30|9232.8|9217.8|9232.6|9217.6|9233.1|9218.1|9232.6|9217.6|6
1631801440000|2021-09-16 14:10:40|9232.8|9217.8|9233.6|9218.6|9233.6|9218.6|9232.8|9217.8|14
1631801450000|2021-09-16 14:10:50|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|0
1631801460000|2021-09-16 14:11:00|9233.1|9218.1|9233.6|9218.6|9234.6|9219.6|9233.1|9218.1|16
1631801470000|2021-09-16 14:11:10|9233.3|9218.3|9234.1|9219.1|9234.1|9219.1|9233.1|9218.1|2
1631801480000|2021-09-16 14:11:20|9233.6|9218.6|9234.6|9219.6|9234.6|9219.6|9233.6|9218.6|0
1631801490000|2021-09-16 14:11:30|9234.3|9219.3|9233.8|9218.8|9234.3|9219.3|9233.8|9218.8|0
1631801510000|2021-09-16 14:11:50|9233.6|9218.6|9232.8|9217.8|9233.6|9218.6|9232.8|9217.8|1
1631801520000|2021-09-16 14:12:00|9233.6|9218.6|9233.1|9218.1|9233.6|9218.6|9233.1|9218.1|1
1631801530000|2021-09-16 14:12:10|9233.4|9218.4|9233.6|9218.6|9233.6|9218.6|9233.4|9218.4|1
1631801550000|2021-09-16 14:12:30|9234.5|9219.5|9233.8|9218.8|9234.5|9219.5|9233.8|9218.8|2
1631801560000|2021-09-16 14:12:40|9233.3|9218.3|9232.8|9217.8|9233.3|9218.3|9232.8|9217.8|10
1631801570000|2021-09-16 14:12:50|||||||||1
1631801580000|2021-09-16 14:13:00|9232.6|9217.6|9232.3|9217.3|9232.6|9217.6|9232.3|9217.3|10
1631801600000|2021-09-16 14:13:20|||||||||9
1631801610000|2021-09-16 14:13:30|||||||||2
1631801630000|2021-09-16 14:13:50|||||||||18
1631801640000|2021-09-16 14:14:00|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.3|9217.3|20
1631801660000|2021-09-16 14:14:20|||||||||3
1631801670000|2021-09-16 14:14:30|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|0
1631801680000|2021-09-16 14:14:40|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|13
1631801690000|2021-09-16 14:14:50|9232.9|9217.9|9233.1|9218.1|9233.1|9218.1|9232.9|9217.9|2
1631801700000|2021-09-16 14:15:00|||||||||4
1631801710000|2021-09-16 14:15:10|9233.4|9218.4|9238.1|9223.1|9238.1|9223.1|9233.4|9218.4|23
1631801720000|2021-09-16 14:15:20|9237.3|9222.3|9235.8|9220.8|9237.3|9222.3|9235.8|9220.8|6
1631801730000|2021-09-16 14:15:30|9235.3|9220.3|9234.3|9219.3|9235.3|9220.3|9233.8|9218.8|3
1631801740000|2021-09-16 14:15:40|9234.1|9219.1|9233.8|9218.8|9234.1|9219.1|9233.8|9218.8|1
1631801750000|2021-09-16 14:15:50|9234.3|9219.3|9234.1|9219.1|9234.3|9219.3|9234.1|9219.1|2
1631801760000|2021-09-16 14:16:00|9234.3|9219.3|9237.4|9222.4|9237.6|9222.6|9234.3|9219.3|6
1631801770000|2021-09-16 14:16:10|9237.6|9222.6|9238.2|9223.2|9238.2|9223.2|9237.6|9222.6|6
1631801780000|2021-09-16 14:16:20|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|1
1631801790000|2021-09-16 14:16:30|9238.4|9223.4|9237.9|9222.9|9238.4|9223.4|9237.9|9222.9|0
1631801800000|2021-09-16 14:16:40|||||||||2
1631801810000|2021-09-16 14:16:50|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|3
1631801820000|2021-09-16 14:17:00|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|28
1631801830000|2021-09-16 14:17:10|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|0
1631801840000|2021-09-16 14:17:20|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|13
1631801850000|2021-09-16 14:17:30|9236.1|9221.1|9235.1|9220.1|9236.1|9221.1|9235.1|9220.1|0
1631801870000|2021-09-16 14:17:50|9234.6|9219.6|9234.1|9219.1|9234.6|9219.6|9234.1|9219.1|0
1631801880000|2021-09-16 14:18:00|9233.6|9218.6|9234.6|9219.6|9235.7|9220.7|9233.6|9218.6|8
1631801900000|2021-09-16 14:18:20|||||||||1
1631801910000|2021-09-16 14:18:30|9234.9|9219.9|9235.9|9220.9|9235.9|9220.9|9234.9|9219.9|6
1631801920000|2021-09-16 14:18:40|9238.9|9223.9|9239.1|9224.1|9239.2|9224.2|9238.6|9223.6|16
1631801930000|2021-09-16 14:18:50|9241.4|9226.4|9240.9|9225.9|9241.4|9226.4|9240.4|9225.4|8
1631801940000|2021-09-16 14:19:00|9240.6|9225.6|9240.9|9225.9|9241.4|9226.4|9239.9|9224.9|6
1631801950000|2021-09-16 14:19:10|9241.9|9226.9|9242.6|9227.6|9243.1|9228.1|9241.9|9226.9|5
1631801960000|2021-09-16 14:19:20|9242.9|9227.9|9243.7|9228.7|9243.7|9228.7|9242.9|9227.9|5
1631801970000|2021-09-16 14:19:30|9244.1|9229.1|9246.4|9231.4|9246.4|9231.4|9243.4|9228.4|5
1631801980000|2021-09-16 14:19:40|9246.9|9231.9|9246.4|9231.4|9246.9|9231.9|9246.4|9231.4|0
1631802000000|2021-09-16 14:20:00|9246.9|9231.9|9248.4|9233.4|9248.9|9233.9|9246.9|9231.9|7
1631802020000|2021-09-16 14:20:20|9247.4|9232.4|9248.1|9233.1|9248.1|9233.1|9246.4|9231.4|7
1631802030000|2021-09-16 14:20:30|9247.8|9232.8|9246.6|9231.6|9249.1|9234.1|9246.6|9231.6|1
1631802050000|2021-09-16 14:20:50|9246.3|9231.3|9245.6|9230.6|9246.3|9231.3|9245.6|9230.6|3
1631802060000|2021-09-16 14:21:00|9245.1|9230.1|9245.6|9230.6|9245.6|9230.6|9245.1|9230.1|1
1631802080000|2021-09-16 14:21:20|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|3
1631802090000|2021-09-16 14:21:30|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|0
1631802100000|2021-09-16 14:21:40|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|9246.3|9231.3|0
1631802110000|2021-09-16 14:21:50|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|9247.3|9232.3|2
1631802120000|2021-09-16 14:22:00|9247.6|9232.6|9250.1|9235.1|9250.1|9235.1|9247.6|9232.6|1
1631802130000|2021-09-16 14:22:10|9251.5|9236.5|9254.6|9239.6|9254.6|9239.6|9251.5|9236.5|2
1631802140000|2021-09-16 14:22:20|9254.3|9239.3|9255.8|9240.8|9255.8|9240.8|9254.3|9239.3|3
1631802150000|2021-09-16 14:22:30|||||||||1
1631802160000|2021-09-16 14:22:40|||||||||2
1631802170000|2021-09-16 14:22:50|9255.3|9240.3|9255.3|9240.3|9255.3|9240.3|9255.3|9240.3|1
1631802180000|2021-09-16 14:23:00|9255.1|9240.1|9252.8|9237.8|9255.1|9240.1|9252.8|9237.8|6
1631802190000|2021-09-16 14:23:10|9251.8|9236.8|9251.8|9236.8|9252.3|9237.3|9251.8|9236.8|4
1631802200000|2021-09-16 14:23:20|||||||||4
1631802210000|2021-09-16 14:23:30|9253.1|9238.1|9252.8|9237.8|9253.1|9238.1|9252.8|9237.8|1
1631802220000|2021-09-16 14:23:40|9255.6|9240.6|9253.6|9238.6|9256.1|9241.1|9253.6|9238.6|10
1631802230000|2021-09-16 14:23:50|9252.3|9237.3|9252.8|9237.8|9252.8|9237.8|9252.3|9237.3|1
1631802240000|2021-09-16 14:24:00|9252.3|9237.3|9252.3|9237.3|9252.8|9237.8|9251.8|9236.8|7
1631802250000|2021-09-16 14:24:10|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|9253.3|9238.3|1
1631802260000|2021-09-16 14:24:20|9253.8|9238.8|9256.9|9241.9|9256.9|9241.9|9253.8|9238.8|1
1631802270000|2021-09-16 14:24:30|9257.3|9242.3|9253.8|9238.8|9257.3|9242.3|9253.8|9238.8|1
1631802280000|2021-09-16 14:24:40|9252.8|9237.8|9253.1|9238.1|9253.1|9238.1|9252.8|9237.8|0
1631802290000|2021-09-16 14:24:50|9251.6|9236.6|9250.6|9235.6|9251.6|9236.6|9250.6|9235.6|1
1631802300000|2021-09-16 14:25:00|9250.3|9235.3|9249.6|9234.6|9250.9|9235.9|9248.4|9233.4|16
1631802310000|2021-09-16 14:25:10|9249.8|9234.8|9250.6|9235.6|9250.6|9235.6|9249.8|9234.8|0
1631802320000|2021-09-16 14:25:20|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|9249.6|9234.6|0
1631802330000|2021-09-16 14:25:30|9250.1|9235.1|9251.7|9236.7|9251.7|9236.7|9250.1|9235.1|5
1631802340000|2021-09-16 14:25:40|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|9252.4|9237.4|0
1631802350000|2021-09-16 14:25:50|9252.1|9237.1|9250.9|9235.9|9252.6|9237.6|9250.9|9235.9|9
1631802360000|2021-09-16 14:26:00|9250.4|9235.4|9250.7|9235.7|9250.7|9235.7|9250.4|9235.4|11
1631802370000|2021-09-16 14:26:10|9250.6|9235.6|9252.1|9237.1|9252.1|9237.1|9249.4|9234.4|2
1631802380000|2021-09-16 14:26:20|9251.9|9236.9|9251.4|9236.4|9251.9|9236.9|9251.4|9236.4|20
1631802390000|2021-09-16 14:26:30|9251.7|9236.7|9250.9|9235.9|9251.7|9236.7|9250.9|9235.9|6
1631802400000|2021-09-16 14:26:40|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|9251.7|9236.7|25
1631802410000|2021-09-16 14:26:50|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|19
1631802420000|2021-09-16 14:27:00|9253|9238|9250|9235|9253|9238|9250|9235|1
1631802430000|2021-09-16 14:27:10|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|3
1631802440000|2021-09-16 14:27:20|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|10
1631802480000|2021-09-16 14:28:00|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|2
1631802490000|2021-09-16 14:28:10|9248.9|9233.9|9248.2|9233.2|9248.9|9233.9|9248.2|9233.2|1
1631802500000|2021-09-16 14:28:20|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|9247.7|9232.7|0
1631802530000|2021-09-16 14:28:50|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|2
1631802540000|2021-09-16 14:29:00|9246.9|9231.9|9247.2|9232.2|9247.2|9232.2|9246.9|9231.9|1
1631802550000|2021-09-16 14:29:10|9246.9|9231.9|9246.9|9231.9|9246.9|9231.9|9246.9|9231.9|0
1631802590000|2021-09-16 14:29:50|9247.7|9232.7|9250.7|9235.7|9250.7|9235.7|9247.7|9232.7|7
1631802600000|2021-09-16 14:30:00|9253.9|9238.9|9258.8|9243.8|9259.6|9244.6|9253.9|9238.9|43
1631802610000|2021-09-16 14:30:10|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|0
1631802620000|2021-09-16 14:30:20|9259.1|9244.1|9259.8|9244.8|9259.8|9244.8|9259.1|9244.1|3
1631802630000|2021-09-16 14:30:30|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|9259.6|9244.6|1
1631802650000|2021-09-16 14:30:50|9259.1|9244.1|9258.8|9243.8|9259.1|9244.1|9257.3|9242.3|5
1631802660000|2021-09-16 14:31:00|9259.8|9244.8|9257.1|9242.1|9259.8|9244.8|9257.1|9242.1|3
1631802670000|2021-09-16 14:31:10|9257.3|9242.3|9255.8|9240.8|9257.3|9242.3|9255.8|9240.8|0
1631802700000|2021-09-16 14:31:40|9256.3|9241.3|9257.8|9242.8|9257.8|9242.8|9256.3|9241.3|1
1631802710000|2021-09-16 14:31:50|9258|9243|9256.8|9241.8|9258|9243|9256.8|9241.8|4
1631802720000|2021-09-16 14:32:00|9256.2|9241.2|9252.7|9237.7|9256.2|9241.2|9252.7|9237.7|7
1631802730000|2021-09-16 14:32:10|9253|9238|9253|9238|9253|9238|9253|9238|0
1631802750000|2021-09-16 14:32:30|9252.2|9237.2|9251|9236|9252.2|9237.2|9251|9236|6
1631802770000|2021-09-16 14:32:50|9251.2|9236.2|9252|9237|9252|9237|9251|9236|10
1631802780000|2021-09-16 14:33:00|9251.2|9236.2|9252.8|9237.8|9252.8|9237.8|9251.2|9236.2|16
1631802790000|2021-09-16 14:33:10|9253.2|9238.2|9251.5|9236.5|9253.2|9238.2|9251.5|9236.5|3
1631802810000|2021-09-16 14:33:30|9251|9236|9251|9236|9251|9236|9251|9236|0
1631802820000|2021-09-16 14:33:40|9251.3|9236.3|9251.5|9236.5|9251.5|9236.5|9251.3|9236.3|0
1631802840000|2021-09-16 14:34:00|9251.2|9236.2|9251.5|9236.5|9251.5|9236.5|9251.2|9236.2|6
1631802850000|2021-09-16 14:34:10|9252|9237|9251.5|9236.5|9252|9237|9251.5|9236.5|2
1631802860000|2021-09-16 14:34:20|9251|9236|9250|9235|9251|9236|9250|9235|2
1631802870000|2021-09-16 14:34:30|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|9250.2|9235.2|0
1631802880000|2021-09-16 14:34:40|9250|9235|9250|9235|9250|9235|9250|9235|0
1631802890000|2021-09-16 14:34:50|9250.2|9235.2|9249.7|9234.7|9250.2|9235.2|9249.7|9234.7|22
1631802900000|2021-09-16 14:35:00|9249.5|9234.5|9257.2|9242.2|9257.2|9242.2|9249.5|9234.5|12
1631802910000|2021-09-16 14:35:10|9256.7|9241.7|9255|9240|9256.7|9241.7|9254.2|9239.2|4
1631802920000|2021-09-16 14:35:20|9256|9241|9254.2|9239.2|9256|9241|9254.2|9239.2|1
1631802930000|2021-09-16 14:35:30|9253.2|9238.2|9252.7|9237.7|9253.2|9238.2|9252.7|9237.7|1
1631802940000|2021-09-16 14:35:40|9252.2|9237.2|9250.5|9235.5|9252.2|9237.2|9250.2|9235.2|4
1631802950000|2021-09-16 14:35:50|9250.2|9235.2|9251.7|9236.7|9251.7|9236.7|9250|9235|2
1631802960000|2021-09-16 14:36:00|9252.2|9237.2|9250.2|9235.2|9252.2|9237.2|9250|9235|4
1631802970000|2021-09-16 14:36:10|||||||||2
1631802980000|2021-09-16 14:36:20|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|9249.7|9234.7|1
1631803010000|2021-09-16 14:36:50|9253.1|9238.1|9253.2|9238.2|9253.2|9238.2|9253.1|9238.1|2
1631803020000|2021-09-16 14:37:00|9252.4|9237.4|9249.2|9234.2|9252.4|9237.4|9249|9234|5
1631803030000|2021-09-16 14:37:10|9249.5|9234.5|9249|9234|9249.5|9234.5|9248.3|9233.3|5
1631803040000|2021-09-16 14:37:20|9249.5|9234.5|9249.5|9234.5|9249.8|9234.8|9249.5|9234.5|0
1631803050000|2021-09-16 14:37:30|9249.3|9234.3|9254.5|9239.5|9254.5|9239.5|9249.3|9234.3|5
1631803060000|2021-09-16 14:37:40|9254.7|9239.7|9254.7|9239.7|9255.2|9240.2|9254.7|9239.7|2
1631803070000|2021-09-16 14:37:50|9255|9240|9255.2|9240.2|9255.2|9240.2|9255|9240|0
1631803080000|2021-09-16 14:38:00|9255.5|9240.5|9252.2|9237.2|9255.5|9240.5|9252.2|9237.2|2
1631803090000|2021-09-16 14:38:10|9252.4|9237.4|9253.4|9238.4|9253.4|9238.4|9252.4|9237.4|1
1631803110000|2021-09-16 14:38:30|9253.7|9238.7|9253.9|9238.9|9253.9|9238.9|9253.7|9238.7|0
1631803120000|2021-09-16 14:38:40|9254.2|9239.2|9254.9|9239.9|9254.9|9239.9|9254.2|9239.2|3
1631803130000|2021-09-16 14:38:50|9255.4|9240.4|9257.4|9242.4|9257.4|9242.4|9255.4|9240.4|17
1631803140000|2021-09-16 14:39:00|9258.6|9243.6|9259.4|9244.4|9259.4|9244.4|9258.6|9243.6|18
1631803150000|2021-09-16 14:39:10|9255.9|9240.9|9256.2|9241.2|9256.2|9241.2|9255.6|9240.6|4
1631803180000|2021-09-16 14:39:40|9257.2|9242.2|9256.2|9241.2|9257.7|9242.7|9256.2|9241.2|5
1631803190000|2021-09-16 14:39:50|9255.2|9240.2|9255|9240|9255.5|9240.5|9254.7|9239.7|12
1631803200000|2021-09-16 14:40:00|9255.5|9240.5|9256.7|9241.7|9256.7|9241.7|9255.5|9240.5|4
1631803210000|2021-09-16 14:40:10|9258.3|9243.3|9263|9248|9263|9248|9258.3|9243.3|2
1631803220000|2021-09-16 14:40:20|9260.7|9245.7|9258.9|9243.9|9260.7|9245.7|9258.9|9243.9|6
1631803230000|2021-09-16 14:40:30|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|9258.7|9243.7|0
1631803250000|2021-09-16 14:40:50|9256.2|9241.2|9255|9240|9256.2|9241.2|9255|9240|1
1631803260000|2021-09-16 14:41:00|9255.2|9240.2|9254.7|9239.7|9255.2|9240.2|9254.7|9239.7|4
1631803270000|2021-09-16 14:41:10|9255|9240|9257.2|9242.2|9257.9|9242.9|9255|9240|12
1631803280000|2021-09-16 14:41:20|9257.5|9242.5|9257.2|9242.2|9257.7|9242.7|9256.7|9241.7|1
1631803300000|2021-09-16 14:41:40|9256.9|9241.9|9256.7|9241.7|9256.9|9241.9|9256.7|9241.7|0
1631803310000|2021-09-16 14:41:50|9256.4|9241.4|9255.2|9240.2|9256.4|9241.4|9255.2|9240.2|3
1631803320000|2021-09-16 14:42:00|9255.7|9240.7|9253.2|9238.2|9255.7|9240.7|9253.2|9238.2|4
1631803330000|2021-09-16 14:42:10|9252.7|9237.7|9251.1|9236.1|9252.7|9237.7|9251.1|9236.1|1
1631803340000|2021-09-16 14:42:20|9250.9|9235.9|9250.9|9235.9|9250.9|9235.9|9250.9|9235.9|1
1631803360000|2021-09-16 14:42:40|9255.7|9240.7|9255.4|9240.4|9255.7|9240.7|9255.4|9240.4|1
1631803370000|2021-09-16 14:42:50|9256.1|9241.1|9256.9|9241.9|9256.9|9241.9|9256.1|9241.1|1
1631803380000|2021-09-16 14:43:00|9256.1|9241.1|9253.9|9238.9|9256.1|9241.1|9253.9|9238.9|3
1631803390000|2021-09-16 14:43:10|9254.4|9239.4|9254.9|9239.9|9254.9|9239.9|9254.4|9239.4|4
1631803400000|2021-09-16 14:43:20|9255.2|9240.2|9255.4|9240.4|9255.4|9240.4|9255.2|9240.2|2
1631803410000|2021-09-16 14:43:30|9256.8|9241.8|9258.9|9243.9|9258.9|9243.9|9256.8|9241.8|5
1631803420000|2021-09-16 14:43:40|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|9259.4|9244.4|1
1631803430000|2021-09-16 14:43:50|||||||||1
1631803440000|2021-09-16 14:44:00|9258.9|9243.9|9258.2|9243.2|9259.9|9244.9|9257.2|9242.2|8
1631803450000|2021-09-16 14:44:10|9256.9|9241.9|9258.4|9243.4|9258.4|9243.4|9256.9|9241.9|1
1631803480000|2021-09-16 14:44:40|9259.4|9244.4|9259.7|9244.7|9259.7|9244.7|9259.4|9244.4|1
1631803500000|2021-09-16 14:45:00|9260|9245|9259.7|9244.7|9260|9245|9259.4|9244.4|1
1631803510000|2021-09-16 14:45:10|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|9260.2|9245.2|0
1631803530000|2021-09-16 14:45:30|9261|9246|9262.9|9247.9|9262.9|9247.9|9261|9246|3
1631803540000|2021-09-16 14:45:40|||||||||1
1631803550000|2021-09-16 14:45:50|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|9262.7|9247.7|1
1631803560000|2021-09-16 14:46:00|9262.9|9247.9|9261.6|9246.6|9262.9|9247.9|9261.6|9246.6|3
1631803570000|2021-09-16 14:46:10|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|9260.7|9245.7|0
1631803580000|2021-09-16 14:46:20|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|9261.2|9246.2|1
1631803600000|2021-09-16 14:46:40|9264.9|9249.9|9263.9|9248.9|9264.9|9249.9|9263.9|9248.9|13
1631803610000|2021-09-16 14:46:50|9264.7|9249.7|9264.9|9249.9|9264.9|9249.9|9264.7|9249.7|1
1631803620000|2021-09-16 14:47:00|9264.4|9249.4|9264.2|9249.2|9264.4|9249.4|9263.7|9248.7|7
1631803630000|2021-09-16 14:47:10|9263.9|9248.9|9263.7|9248.7|9263.9|9248.9|9263.4|9248.4|1
1631803640000|2021-09-16 14:47:20|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|9265.4|9250.4|4
1631803650000|2021-09-16 14:47:30|9266.4|9251.4|9265.4|9250.4|9266.4|9251.4|9265.4|9250.4|1
1631803660000|2021-09-16 14:47:40|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|9265.9|9250.9|1
1631803670000|2021-09-16 14:47:50|9266.4|9251.4|9267.2|9252.2|9267.2|9252.2|9266.4|9251.4|5
1631803680000|2021-09-16 14:48:00|9266.9|9251.9|9266.4|9251.4|9266.9|9251.9|9266.4|9251.4|1
1631803690000|2021-09-16 14:48:10|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|9266.9|9251.9|1
1631803700000|2021-09-16 14:48:20|||||||||1
1631803720000|2021-09-16 14:48:40|9267.2|9252.2|9266.4|9251.4|9267.2|9252.2|9266.4|9251.4|4
1631803730000|2021-09-16 14:48:50|9264.6|9249.6|9263.2|9248.2|9264.6|9249.6|9262.7|9247.7|16
1631803740000|2021-09-16 14:49:00|9262.9|9247.9|9262.7|9247.7|9263.2|9248.2|9262.5|9247.5|12
1631803750000|2021-09-16 14:49:10|9263.2|9248.2|9263.2|9248.2|9263.2|9248.2|9262.5|9247.5|13
1631803760000|2021-09-16 14:49:20|9263.7|9248.7|9263.7|9248.7|9263.7|9248.7|9262.7|9247.7|14
1631803770000|2021-09-16 14:49:30|9263.5|9248.5|9263.2|9248.2|9263.7|9248.7|9263|9248|12
1631803780000|2021-09-16 14:49:40|9263.5|9248.5|9263.7|9248.7|9263.7|9248.7|9263.5|9248.5|11
1631803790000|2021-09-16 14:49:50|9263.5|9248.5|9263.2|9248.2|9263.7|9248.7|9263|9248|14
1631803800000|2021-09-16 14:50:00|9263.5|9248.5|9265.7|9250.7|9265.7|9250.7|9263.5|9248.5|18
1631803820000|2021-09-16 14:50:20|9265.5|9250.5|9266.3|9251.3|9266.3|9251.3|9265.5|9250.5|1
1631803830000|2021-09-16 14:50:30|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|0
1631803840000|2021-09-16 14:50:40|9265.7|9250.7|9265.2|9250.2|9265.7|9250.7|9265.2|9250.2|3
1631803850000|2021-09-16 14:50:50|9266.2|9251.2|9265.2|9250.2|9266.5|9251.5|9265|9250|3
1631803860000|2021-09-16 14:51:00|9264.7|9249.7|9263.2|9248.2|9264.7|9249.7|9263.2|9248.2|5
1631803870000|2021-09-16 14:51:10|||||||||1
1631803880000|2021-09-16 14:51:20|||||||||1
1631803890000|2021-09-16 14:51:30|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|0
1631803900000|2021-09-16 14:51:40|9263|9248|9264.7|9249.7|9265|9250|9263|9248|10
1631803910000|2021-09-16 14:51:50|9264.5|9249.5|9267|9252|9267|9252|9264.5|9249.5|4
1631803920000|2021-09-16 14:52:00|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|9267.5|9252.5|1
1631803930000|2021-09-16 14:52:10|||||||||2
1631803950000|2021-09-16 14:52:30|||||||||2
1631803980000|2021-09-16 14:53:00|9266.9|9251.9|9265|9250|9266.9|9251.9|9264|9249|12
1631804020000|2021-09-16 14:53:40|||||||||3
1631804030000|2021-09-16 14:53:50|9264.5|9249.5|9264|9249|9264.5|9249.5|9262.8|9247.8|7
1631804040000|2021-09-16 14:54:00|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|9264.5|9249.5|0
1631804050000|2021-09-16 14:54:10|9266.5|9251.5|9267|9252|9267|9252|9266.5|9251.5|0
1631804070000|2021-09-16 14:54:30|||||||||3
1631804080000|2021-09-16 14:54:40|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|9266.5|9251.5|3
1631804090000|2021-09-16 14:54:50|9266.7|9251.7|9267|9252|9267|9252|9266.7|9251.7|0
1631804100000|2021-09-16 14:55:00|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|0
1631804110000|2021-09-16 14:55:10|9267|9252|9266.5|9251.5|9267|9252|9266.5|9251.5|3
1631804120000|2021-09-16 14:55:20|||||||||1
1631804130000|2021-09-16 14:55:30|9266.2|9251.2|9264.7|9249.7|9266.2|9251.2|9264.7|9249.7|3
1631804140000|2021-09-16 14:55:40|9263.2|9248.2|9263.7|9248.7|9264.7|9249.7|9263.2|9248.2|2
1631804160000|2021-09-16 14:56:00|9263.2|9248.2|9264|9249|9264.2|9249.2|9263.2|9248.2|6
1631804170000|2021-09-16 14:56:10|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|9264.2|9249.2|3
1631804190000|2021-09-16 14:56:30|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|9264.7|9249.7|1
1631804200000|2021-09-16 14:56:40|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|4
1631804210000|2021-09-16 14:56:50|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|9265.2|9250.2|1
1631804220000|2021-09-16 14:57:00|9264.7|9249.7|9264.2|9249.2|9264.7|9249.7|9264.2|9249.2|0
1631804230000|2021-09-16 14:57:10|||||||||1
1631804240000|2021-09-16 14:57:20|9264.7|9249.7|9265.2|9250.2|9265.7|9250.7|9264.7|9249.7|5
1631804250000|2021-09-16 14:57:30|||||||||1
1631804270000|2021-09-16 14:57:50|||||||||1
1631804290000|2021-09-16 14:58:10|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|9265.5|9250.5|0
1631804340000|2021-09-16 14:59:00|9265|9250|9263|9248|9265|9250|9263|9248|1
1631804370000|2021-09-16 14:59:30|9262.5|9247.5|9262.2|9247.2|9262.5|9247.5|9262.2|9247.2|1
1631804380000|2021-09-16 14:59:40|9261.2|9246.2|9260.5|9245.5|9261.2|9246.2|9260.2|9245.2|3
1631804390000|2021-09-16 14:59:50|||||||||1
1631804400000|2021-09-16 15:00:00|9260.7|9245.7|9260.5|9245.5|9261|9246|9260.5|9245.5|1
1631804440000|2021-09-16 15:00:40|9260|9245|9255.9|9240.9|9260|9245|9255.9|9240.9|3
1631804450000|2021-09-16 15:00:50|9255.1|9240.1|9251.9|9236.9|9255.1|9240.1|9251.9|9236.9|0
1631804460000|2021-09-16 15:01:00|9252.5|9237.5|9251.9|9236.9|9252.7|9237.7|9251.9|9236.9|1
1631804470000|2021-09-16 15:01:10|9251.4|9236.4|9250.7|9235.7|9251.9|9236.9|9250.7|9235.7|0
1631804480000|2021-09-16 15:01:20|9250.9|9235.9|9251.2|9236.2|9251.4|9236.4|9250.9|9235.9|0
1631804490000|2021-09-16 15:01:30|9250.9|9235.9|9249.4|9234.4|9251.4|9236.4|9249.4|9234.4|0
1631804500000|2021-09-16 15:01:40|9249.7|9234.7|9251.4|9236.4|9252.4|9237.4|9249.7|9234.7|2
1631804510000|2021-09-16 15:01:50|9251.7|9236.7|9251.9|9236.9|9251.9|9236.9|9251.4|9236.4|0
1631804520000|2021-09-16 15:02:00|9251.4|9236.4|9252.4|9237.4|9252.4|9237.4|9251.4|9236.4|0
1631804530000|2021-09-16 15:02:10|9251.4|9236.4|9251.7|9236.7|9251.9|9236.9|9251.4|9236.4|2
1631804540000|2021-09-16 15:02:20|||||||||1
1631804550000|2021-09-16 15:02:30|9251.4|9236.4|9251.2|9236.2|9251.4|9236.4|9250.7|9235.7|1
1631804580000|2021-09-16 15:03:00|9250.6|9235.6|9250.7|9235.7|9250.7|9235.7|9249.9|9234.9|0
1631804590000|2021-09-16 15:03:10|9250.4|9235.4|9250.2|9235.2|9250.4|9235.4|9250.2|9235.2|0
1631804600000|2021-09-16 15:03:20|9250.7|9235.7|9250.2|9235.2|9250.7|9235.7|9249.9|9234.9|0
1631804610000|2021-09-16 15:03:30|9249.7|9234.7|9245.4|9230.4|9249.7|9234.7|9245.4|9230.4|3
1631804620000|2021-09-16 15:03:40|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|9247.2|9232.2|5
1631804630000|2021-09-16 15:03:50|9247.5|9232.5|9246.7|9231.7|9247.5|9232.5|9246.7|9231.7|0
1631804640000|2021-09-16 15:04:00|9245.4|9230.4|9245.1|9230.1|9245.4|9230.4|9245.1|9230.1|0
1631804670000|2021-09-16 15:04:30|9244.9|9229.9|9244.6|9229.6|9244.9|9229.9|9244.6|9229.6|0
1631804680000|2021-09-16 15:04:40|9244.1|9229.1|9244.2|9229.2|9244.7|9229.7|9243.4|9228.4|3
1631804710000|2021-09-16 15:05:10|9243.7|9228.7|9244.2|9229.2|9244.2|9229.2|9243.7|9228.7|4
1631804730000|2021-09-16 15:05:30|||||||||2
1631804770000|2021-09-16 15:06:10|9243.9|9228.9|9244.1|9229.1|9244.9|9229.9|9243.9|9228.9|3
1631804810000|2021-09-16 15:06:50|9243.9|9228.9|9244.1|9229.1|9244.1|9229.1|9243.9|9228.9|1
1631804820000|2021-09-16 15:07:00|||||||||3
1631804840000|2021-09-16 15:07:20|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|2
1631804850000|2021-09-16 15:07:30|9245.9|9230.9|9244.4|9229.4|9245.9|9230.9|9244.4|9229.4|7
1631804860000|2021-09-16 15:07:40|9243.7|9228.7|9243.7|9228.7|9243.9|9228.9|9243.7|9228.7|2
1631804870000|2021-09-16 15:07:50|9244.6|9229.6|9246.9|9231.9|9246.9|9231.9|9244.4|9229.4|5
1631804880000|2021-09-16 15:08:00|9247.4|9232.4|9246.4|9231.4|9248.2|9233.2|9246.4|9231.4|1
1631804890000|2021-09-16 15:08:10|9245.6|9230.6|9245.3|9230.3|9245.6|9230.6|9245.3|9230.3|0
1631804900000|2021-09-16 15:08:20|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|0
1631804910000|2021-09-16 15:08:30|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|9244.1|9229.1|3
1631804990000|2021-09-16 15:09:50|9245.1|9230.1|9244.4|9229.4|9245.1|9230.1|9244.4|9229.4|2
1631805000000|2021-09-16 15:10:00|||||||||2
1631805030000|2021-09-16 15:10:30|9243.9|9228.9|9245.1|9230.1|9245.1|9230.1|9243.9|9228.9|7
1631805040000|2021-09-16 15:10:40|9245.4|9230.4|9244.9|9229.9|9245.4|9230.4|9244.9|9229.9|1
1631805050000|2021-09-16 15:10:50|9244.6|9229.6|9246.4|9231.4|9246.4|9231.4|9244.4|9229.4|4
1631805060000|2021-09-16 15:11:00|9246.1|9231.1|9245.9|9230.9|9246.1|9231.1|9245.9|9230.9|3
1631805070000|2021-09-16 15:11:10|||||||||1
1631805090000|2021-09-16 15:11:30|9247.5|9232.5|9249.4|9234.4|9249.4|9234.4|9247.5|9232.5|2
1631805110000|2021-09-16 15:11:50|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|9251.6|9236.6|2
1631805120000|2021-09-16 15:12:00|9251.4|9236.4|9249.9|9234.9|9251.4|9236.4|9249.9|9234.9|1
1631805130000|2021-09-16 15:12:10|9250.1|9235.1|9249.9|9234.9|9251.1|9236.1|9249.9|9234.9|11
1631805140000|2021-09-16 15:12:20|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|9248.4|9233.4|1
1631805170000|2021-09-16 15:12:50|9248.1|9233.1|9247.9|9232.9|9248.1|9233.1|9247.9|9232.9|0
1631805190000|2021-09-16 15:13:10|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|9246.4|9231.4|1
1631805200000|2021-09-16 15:13:20|9246.1|9231.1|9245.4|9230.4|9246.1|9231.1|9245.4|9230.4|0
1631805210000|2021-09-16 15:13:30|9247.1|9232.1|9247.1|9232.1|9247.1|9232.1|9246.6|9231.6|5
1631805220000|2021-09-16 15:13:40|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|9248.1|9233.1|2
1631805250000|2021-09-16 15:14:10|9248.6|9233.6|9249.1|9234.1|9249.1|9234.1|9248.6|9233.6|0
1631805270000|2021-09-16 15:14:30|||||||||1
1631805280000|2021-09-16 15:14:40|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|9246.6|9231.6|3
1631805320000|2021-09-16 15:15:20|9245.6|9230.6|9245.9|9230.9|9245.9|9230.9|9245.6|9230.6|0
1631805330000|2021-09-16 15:15:30|9246.1|9231.1|9245.1|9230.1|9246.1|9231.1|9245.1|9230.1|1
1631805360000|2021-09-16 15:16:00|9244.6|9229.6|9242.6|9227.6|9244.8|9229.8|9242.6|9227.6|3
1631805370000|2021-09-16 15:16:10|9242.8|9227.8|9242.8|9227.8|9242.8|9227.8|9242.8|9227.8|0
1631805410000|2021-09-16 15:16:50|9242.6|9227.6|9240.3|9225.3|9242.6|9227.6|9240.3|9225.3|7
1631805430000|2021-09-16 15:17:10|9241.8|9226.8|9240.3|9225.3|9241.8|9226.8|9240.3|9225.3|2
1631805440000|2021-09-16 15:17:20|9240.1|9225.1|9239.8|9224.8|9240.1|9225.1|9239.8|9224.8|2
1631805450000|2021-09-16 15:17:30|9239.6|9224.6|9238.8|9223.8|9239.6|9224.6|9238.8|9223.8|1
1631805460000|2021-09-16 15:17:40|9239.1|9224.1|9242.8|9227.8|9242.8|9227.8|9239.1|9224.1|8
1631805470000|2021-09-16 15:17:50|9242.6|9227.6|9240.8|9225.8|9242.6|9227.6|9240.8|9225.8|0
1631805480000|2021-09-16 15:18:00|||||||||1
1631805500000|2021-09-16 15:18:20|||||||||1
1631805510000|2021-09-16 15:18:30|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1631805520000|2021-09-16 15:18:40|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|1
1631805530000|2021-09-16 15:18:50|||||||||1
1631805540000|2021-09-16 15:19:00|9239.3|9224.3|9239.1|9224.1|9239.3|9224.3|9239.1|9224.1|0
1631805550000|2021-09-16 15:19:10|9240.3|9225.3|9240.1|9225.1|9240.3|9225.3|9240.1|9225.1|10
1631805560000|2021-09-16 15:19:20|9240.3|9225.3|9239.6|9224.6|9240.3|9225.3|9239.6|9224.6|0
1631805570000|2021-09-16 15:19:30|||||||||2
1631805590000|2021-09-16 15:19:50|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1631805600000|2021-09-16 15:20:00|9240.1|9225.1|9239.8|9224.8|9240.3|9225.3|9239.8|9224.8|3
1631805610000|2021-09-16 15:20:10|9240.1|9225.1|9240.1|9225.1|9240.3|9225.3|9240.1|9225.1|1
1631805630000|2021-09-16 15:20:30|9239.8|9224.8|9239.1|9224.1|9239.8|9224.8|9238.6|9223.6|14
1631805640000|2021-09-16 15:20:40|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631805650000|2021-09-16 15:20:50|9238.6|9223.6|9238.3|9223.3|9238.6|9223.6|9238.3|9223.3|1
1631805660000|2021-09-16 15:21:00|9238.1|9223.1|9237.8|9222.8|9238.3|9223.3|9237.8|9222.8|1
1631805670000|2021-09-16 15:21:10|||||||||2
1631805680000|2021-09-16 15:21:20|9239.2|9224.2|9239.6|9224.6|9239.6|9224.6|9239.2|9224.2|2
1631805690000|2021-09-16 15:21:30|9239.8|9224.8|9237.8|9222.8|9239.8|9224.8|9237.8|9222.8|3
1631805700000|2021-09-16 15:21:40|||||||||5
1631805720000|2021-09-16 15:22:00|||||||||11
1631805740000|2021-09-16 15:22:20|9237.6|9222.6|9237.3|9222.3|9237.6|9222.6|9237.3|9222.3|6
1631805760000|2021-09-16 15:22:40|||||||||2
1631805780000|2021-09-16 15:23:00|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|22
1631805790000|2021-09-16 15:23:10|9238.1|9223.1|9238.3|9223.3|9238.3|9223.3|9238.1|9223.1|0
1631805800000|2021-09-16 15:23:20|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|3
1631805820000|2021-09-16 15:23:40|||||||||10
1631805840000|2021-09-16 15:24:00|9237.6|9222.6|9237.3|9222.3|9237.6|9222.6|9237.3|9222.3|12
1631805860000|2021-09-16 15:24:20|||||||||5
1631805870000|2021-09-16 15:24:30|||||||||1
1631805880000|2021-09-16 15:24:40|9237.6|9222.6|9237.8|9222.8|9237.8|9222.8|9237.6|9222.6|13
1631805900000|2021-09-16 15:25:00|||||||||1
1631805910000|2021-09-16 15:25:10|9238.1|9223.1|9238.3|9223.3|9243.3|9228.3|9238.1|9223.1|3
1631805920000|2021-09-16 15:25:20|9238.1|9223.1|9237.8|9222.8|9238.1|9223.1|9237.8|9222.8|1
1631805980000|2021-09-16 15:26:20|||||||||3
1631806000000|2021-09-16 15:26:40|9237.3|9222.3|9237.6|9222.6|9237.8|9222.8|9237.3|9222.3|12
1631806020000|2021-09-16 15:27:00|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.4|9222.4|7
1631806040000|2021-09-16 15:27:20|9237.6|9222.6|9237.4|9222.4|9237.6|9222.6|9237.4|9222.4|1
1631806050000|2021-09-16 15:27:30|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|0
1631806060000|2021-09-16 15:27:40|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|0
1631806070000|2021-09-16 15:27:50|||||||||1
1631806080000|2021-09-16 15:28:00|9238.2|9223.2|9237.9|9222.9|9238.2|9223.2|9237.9|9222.9|11
1631806090000|2021-09-16 15:28:10|9237.6|9222.6|9237.4|9222.4|9237.6|9222.6|9237.4|9222.4|2
1631806100000|2021-09-16 15:28:20|||||||||5
1631806110000|2021-09-16 15:28:30|||||||||1
1631806140000|2021-09-16 15:29:00|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|5
1631806150000|2021-09-16 15:29:10|||||||||1
1631806160000|2021-09-16 15:29:20|||||||||1
1631806170000|2021-09-16 15:29:30|||||||||1
1631806180000|2021-09-16 15:29:40|9237.6|9222.6|9236.9|9221.9|9237.6|9222.6|9236.9|9221.9|3
1631806190000|2021-09-16 15:29:50|9237.1|9222.1|9237.6|9222.6|9237.6|9222.6|9237.1|9222.1|7
1631806200000|2021-09-16 15:30:00|9238.6|9223.6|9238.6|9223.6|9238.6|9223.6|9238.1|9223.1|5
1631806210000|2021-09-16 15:30:10|9238.1|9223.1|9237.6|9222.6|9238.1|9223.1|9237.6|9222.6|2
1631806220000|2021-09-16 15:30:20|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|1
1631806230000|2021-09-16 15:30:30|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|1
1631806260000|2021-09-16 15:31:00|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1631806270000|2021-09-16 15:31:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|5
1631806280000|2021-09-16 15:31:20|9236.3|9221.3|9233.8|9218.8|9236.3|9221.3|9233.8|9218.8|17
1631806290000|2021-09-16 15:31:30|||||||||1
1631806310000|2021-09-16 15:31:50|9233.6|9218.6|9233.3|9218.3|9233.6|9218.6|9233.3|9218.3|2
1631806320000|2021-09-16 15:32:00|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9232.6|9217.6|4
1631806330000|2021-09-16 15:32:10|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|3
1631806350000|2021-09-16 15:32:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|3
1631806360000|2021-09-16 15:32:40|||||||||1
1631806370000|2021-09-16 15:32:50|||||||||3
1631806380000|2021-09-16 15:33:00|9234.6|9219.6|9233.3|9218.3|9234.6|9219.6|9233.1|9218.1|11
1631806390000|2021-09-16 15:33:10|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|11
1631806400000|2021-09-16 15:33:20|||||||||23
1631806420000|2021-09-16 15:33:40|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|9233.3|9218.3|17
1631806430000|2021-09-16 15:33:50|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|2
1631806440000|2021-09-16 15:34:00|||||||||3
1631806450000|2021-09-16 15:34:10|9233.6|9218.6|9233.1|9218.1|9233.6|9218.6|9233.1|9218.1|11
1631806460000|2021-09-16 15:34:20|9232.6|9217.6|9232.6|9217.6|9233.6|9218.6|9232.6|9217.6|30
1631806470000|2021-09-16 15:34:30|9232.9|9217.9|9233.6|9218.6|9233.6|9218.6|9232.9|9217.9|3
1631806500000|2021-09-16 15:35:00|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9232.6|9217.6|7
1631806510000|2021-09-16 15:35:10|9232.6|9217.6|9232.4|9217.4|9232.6|9217.6|9232.4|9217.4|1
1631806520000|2021-09-16 15:35:20|||||||||3
1631806530000|2021-09-16 15:35:30|||||||||1
1631806540000|2021-09-16 15:35:40|9231.9|9216.9|9232.1|9217.1|9232.1|9217.1|9231.9|9216.9|5
1631806560000|2021-09-16 15:36:00|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|2
1631806580000|2021-09-16 15:36:20|9232.4|9217.4|9233.4|9218.4|9233.4|9218.4|9232.4|9217.4|25
1631806590000|2021-09-16 15:36:30|9233.6|9218.6|9235.9|9220.9|9235.9|9220.9|9233.6|9218.6|4
1631806610000|2021-09-16 15:36:50|9234.9|9219.9|9233.9|9218.9|9234.9|9219.9|9233.9|9218.9|5
1631806640000|2021-09-16 15:37:20|||||||||1
1631806650000|2021-09-16 15:37:30|||||||||1
1631806680000|2021-09-16 15:38:00|9233.4|9218.4|9233.9|9218.9|9233.9|9218.9|9233.4|9218.4|0
1631806690000|2021-09-16 15:38:10|9234.1|9219.1|9234.4|9219.4|9234.4|9219.4|9233.9|9218.9|0
1631806700000|2021-09-16 15:38:20|||||||||3
1631806710000|2021-09-16 15:38:30|9233.9|9218.9|9233.4|9218.4|9233.9|9218.9|9233.4|9218.4|1
1631806760000|2021-09-16 15:39:20|||||||||1
1631806770000|2021-09-16 15:39:30|9233.1|9218.1|9233.9|9218.9|9233.9|9218.9|9233.1|9218.1|2
1631806780000|2021-09-16 15:39:40|9234.9|9219.9|9235.4|9220.4|9235.9|9220.9|9234.9|9219.9|3
1631806810000|2021-09-16 15:40:10|||||||||1
1631806820000|2021-09-16 15:40:20|9234.6|9219.6|9233.1|9218.1|9234.6|9219.6|9233.1|9218.1|4
1631806830000|2021-09-16 15:40:30|9232.9|9217.9|9231.6|9216.6|9233.1|9218.1|9231.6|9216.6|58
1631806840000|2021-09-16 15:40:40|9231.9|9216.9|9231.2|9216.2|9232.1|9217.1|9231.2|9216.2|2
1631806880000|2021-09-16 15:41:20|||||||||2
1631806890000|2021-09-16 15:41:30|||||||||10
1631806920000|2021-09-16 15:42:00|9231.4|9216.4|9231.2|9216.2|9231.7|9216.7|9231.2|9216.2|8
1631806930000|2021-09-16 15:42:10|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631806940000|2021-09-16 15:42:20|||||||||1
1631806970000|2021-09-16 15:42:50|||||||||5
1631806990000|2021-09-16 15:43:10|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|3
1631807010000|2021-09-16 15:43:30|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|1
1631807020000|2021-09-16 15:43:40|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|0
1631807040000|2021-09-16 15:44:00|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|0
1631807060000|2021-09-16 15:44:20|9230.9|9215.9|9231.2|9216.2|9231.2|9216.2|9230.9|9215.9|10
1631807070000|2021-09-16 15:44:30|||||||||1
1631807080000|2021-09-16 15:44:40|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|1
1631807100000|2021-09-16 15:45:00|9231.9|9216.9|9232.4|9217.4|9232.4|9217.4|9231.9|9216.9|4
1631807110000|2021-09-16 15:45:10|9231.7|9216.7|9232.2|9217.2|9232.2|9217.2|9231.7|9216.7|3
1631807120000|2021-09-16 15:45:20|9232.4|9217.4|9231.2|9216.2|9232.4|9217.4|9231.2|9216.2|12
1631807130000|2021-09-16 15:45:30|9231.7|9216.7|9231.4|9216.4|9231.7|9216.7|9231.4|9216.4|0
1631807140000|2021-09-16 15:45:40|||||||||1
1631807160000|2021-09-16 15:46:00|9231.7|9216.7|9231.4|9216.4|9231.7|9216.7|9231.4|9216.4|0
1631807170000|2021-09-16 15:46:10|9231.9|9216.9|9232.2|9217.2|9232.2|9217.2|9231.9|9216.9|1
1631807180000|2021-09-16 15:46:20|||||||||1
1631807190000|2021-09-16 15:46:30|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|0
1631807220000|2021-09-16 15:47:00|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|4
1631807240000|2021-09-16 15:47:20|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1631807250000|2021-09-16 15:47:30|9232.2|9217.2|9231.7|9216.7|9232.2|9217.2|9231.7|9216.7|1
1631807260000|2021-09-16 15:47:40|9232.2|9217.2|9231.9|9216.9|9232.2|9217.2|9231.9|9216.9|1
1631807280000|2021-09-16 15:48:00|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1631807310000|2021-09-16 15:48:30|9231.2|9216.2|9231.2|9216.2|9231.4|9216.4|9231.2|9216.2|0
1631807330000|2021-09-16 15:48:50|9232.2|9217.2|9231.7|9216.7|9232.2|9217.2|9231.7|9216.7|6
1631807340000|2021-09-16 15:49:00|9231.4|9216.4|9232.2|9217.2|9232.2|9217.2|9231.4|9216.4|3
1631807350000|2021-09-16 15:49:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1631807370000|2021-09-16 15:49:30|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631807390000|2021-09-16 15:49:50|9231.9|9216.9|9232.2|9217.2|9232.2|9217.2|9231.9|9216.9|1
1631807410000|2021-09-16 15:50:10|||||||||1
1631807420000|2021-09-16 15:50:20|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1631807430000|2021-09-16 15:50:30|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1631807440000|2021-09-16 15:50:40|9232.4|9217.4|9232.9|9217.9|9233.4|9218.4|9232.4|9217.4|2
1631807450000|2021-09-16 15:50:50|9233.2|9218.2|9232.9|9217.9|9233.4|9218.4|9232.7|9217.7|0
1631807460000|2021-09-16 15:51:00|||||||||1
1631807470000|2021-09-16 15:51:10|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|21
1631807480000|2021-09-16 15:51:20|9235.9|9220.9|9236.2|9221.2|9236.2|9221.2|9235.9|9220.9|1
1631807490000|2021-09-16 15:51:30|9236.4|9221.4|9236.9|9221.9|9236.9|9221.9|9236.4|9221.4|0
1631807500000|2021-09-16 15:51:40|9236.7|9221.7|9237.4|9222.4|9237.4|9222.4|9236.4|9221.4|11
1631807510000|2021-09-16 15:51:50|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|9236.9|9221.9|1
1631807520000|2021-09-16 15:52:00|9237.2|9222.2|9240.9|9225.9|9240.9|9225.9|9237.2|9222.2|19
1631807530000|2021-09-16 15:52:10|9240.7|9225.7|9240.4|9225.4|9240.7|9225.7|9240.4|9225.4|0
1631807540000|2021-09-16 15:52:20|9239.7|9224.7|9239.9|9224.9|9239.9|9224.9|9239.2|9224.2|1
1631807560000|2021-09-16 15:52:40|9240.2|9225.2|9240.9|9225.9|9241.2|9226.2|9240.2|9225.2|1
1631807570000|2021-09-16 15:52:50|9241.8|9226.8|9238.4|9223.4|9243.2|9228.2|9238.4|9223.4|5
1631807580000|2021-09-16 15:53:00|9238.7|9223.7|9239|9224|9239|9224|9238.7|9223.7|1
1631807590000|2021-09-16 15:53:10|9239.4|9224.4|9239.2|9224.2|9239.4|9224.4|9239.2|9224.2|0
1631807600000|2021-09-16 15:53:20|9239|9224|9238.7|9223.7|9239|9224|9238.7|9223.7|2
1631807610000|2021-09-16 15:53:30|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|1
1631807620000|2021-09-16 15:53:40|9238.9|9223.9|9239.2|9224.2|9239.2|9224.2|9238.9|9223.9|7
1631807630000|2021-09-16 15:53:50|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|1
1631807640000|2021-09-16 15:54:00|9238.4|9223.4|9238.4|9223.4|9238.9|9223.9|9237.9|9222.9|3
1631807660000|2021-09-16 15:54:20|||||||||1
1631807700000|2021-09-16 15:55:00|9238.9|9223.9|9239.7|9224.7|9239.7|9224.7|9238.9|9223.9|2
1631807720000|2021-09-16 15:55:20|9239.4|9224.4|9238.4|9223.4|9239.4|9224.4|9238|9223|3
1631807730000|2021-09-16 15:55:30|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|0
1631807770000|2021-09-16 15:56:10|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|0
1631807780000|2021-09-16 15:56:20|9237.7|9222.7|9239.7|9224.7|9239.7|9224.7|9237.7|9222.7|9
1631807790000|2021-09-16 15:56:30|9239.5|9224.5|9239.2|9224.2|9239.5|9224.5|9239.2|9224.2|1
1631807800000|2021-09-16 15:56:40|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|2
1631807810000|2021-09-16 15:56:50|9238.9|9223.9|9239|9224|9239|9224|9238.9|9223.9|3
1631807820000|2021-09-16 15:57:00|9239.2|9224.2|9240.2|9225.2|9240.2|9225.2|9239.2|9224.2|1
1631807840000|2021-09-16 15:57:20|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|1
1631807850000|2021-09-16 15:57:30|9240.8|9225.8|9240.7|9225.7|9240.8|9225.8|9240.7|9225.7|1
1631807900000|2021-09-16 15:58:20|9239.9|9224.9|9240.2|9225.2|9240.2|9225.2|9239.9|9224.9|0
1631807910000|2021-09-16 15:58:30|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|0
1631807940000|2021-09-16 15:59:00|||||||||1
1631807960000|2021-09-16 15:59:20|9240.2|9225.2|9239.9|9224.9|9240.2|9225.2|9239.9|9224.9|1
1631807970000|2021-09-16 15:59:30|9238.9|9223.9|9241.1|9226.1|9241.1|9226.1|9238.9|9223.9|5
1631807980000|2021-09-16 15:59:40|9241.2|9226.2|9241.4|9226.4|9241.4|9226.4|9241.2|9226.2|0
1631808020000|2021-09-16 16:00:20|||||||||1
1631808030000|2021-09-16 16:00:30|||||||||1
1631808040000|2021-09-16 16:00:40|9239.4|9224.4|9238.4|9223.4|9239.4|9224.4|9238.4|9223.4|6
1631808060000|2021-09-16 16:01:00|9237.9|9222.9|9237.9|9222.9|9237.9|9222.9|9237.4|9222.4|4
1631808080000|2021-09-16 16:01:20|9238.4|9223.4|9237.9|9222.9|9238.4|9223.4|9237.9|9222.9|2
1631808120000|2021-09-16 16:02:00|9237.7|9222.7|9237.1|9222.1|9237.7|9222.7|9237.1|9222.1|0
1631808130000|2021-09-16 16:02:10|9236.9|9221.9|9239.4|9224.4|9239.4|9224.4|9236.9|9221.9|4
1631808140000|2021-09-16 16:02:20|9239.9|9224.9|9239.9|9224.9|9240.4|9225.4|9239.9|9224.9|0
1631808150000|2021-09-16 16:02:30|9240.2|9225.2|9237.9|9222.9|9240.4|9225.4|9237.7|9222.7|2
1631808180000|2021-09-16 16:03:00|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|9237.7|9222.7|0
1631808190000|2021-09-16 16:03:10|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|1
1631808200000|2021-09-16 16:03:20|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|5
1631808210000|2021-09-16 16:03:30|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|2
1631808220000|2021-09-16 16:03:40|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|9239.7|9224.7|2
1631808240000|2021-09-16 16:04:00|9239.9|9224.9|9240.2|9225.2|9240.2|9225.2|9239.9|9224.9|0
1631808250000|2021-09-16 16:04:10|||||||||6
1631808290000|2021-09-16 16:04:50|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|9238.2|9223.2|1
1631808330000|2021-09-16 16:05:30|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|1
1631808360000|2021-09-16 16:06:00|||||||||1
1631808370000|2021-09-16 16:06:10|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|3
1631808380000|2021-09-16 16:06:20|9238.7|9223.7|9238.9|9223.9|9238.9|9223.9|9238.7|9223.7|9
1631808390000|2021-09-16 16:06:30|||||||||1
1631808420000|2021-09-16 16:07:00|9238.4|9223.4|9237.9|9222.9|9238.4|9223.4|9237.9|9222.9|1
1631808430000|2021-09-16 16:07:10|9238.2|9223.2|9239.4|9224.4|9239.9|9224.9|9237.9|9222.9|2
1631808440000|2021-09-16 16:07:20|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|0
1631808470000|2021-09-16 16:07:50|9239.7|9224.7|9239.4|9224.4|9239.7|9224.7|9239.4|9224.4|2
1631808480000|2021-09-16 16:08:00|9239.7|9224.7|9240.4|9225.4|9240.4|9225.4|9239.7|9224.7|0
1631808510000|2021-09-16 16:08:30|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|1
1631808550000|2021-09-16 16:09:10|9238.9|9223.9|9238.7|9223.7|9238.9|9223.9|9238.1|9223.1|2
1631808570000|2021-09-16 16:09:30|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|9239.2|9224.2|0
1631808580000|2021-09-16 16:09:40|9240.2|9225.2|9240.7|9225.7|9240.7|9225.7|9240.2|9225.2|3
1631808590000|2021-09-16 16:09:50|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|9241.4|9226.4|0
1631808600000|2021-09-16 16:10:00|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|9242.4|9227.4|1
1631808620000|2021-09-16 16:10:20|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|9242.9|9227.9|1
1631808640000|2021-09-16 16:10:40|9242.6|9227.6|9242.9|9227.9|9242.9|9227.9|9242.4|9227.4|4
1631808660000|2021-09-16 16:11:00|9242.4|9227.4|9240.4|9225.4|9242.4|9227.4|9240.4|9225.4|5
1631808680000|2021-09-16 16:11:20|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|9240.9|9225.9|2
1631808690000|2021-09-16 16:11:30|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|9240.6|9225.6|4
1631808700000|2021-09-16 16:11:40|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|0
1631808710000|2021-09-16 16:11:50|||||||||1
1631808750000|2021-09-16 16:12:30|||||||||1
1631808760000|2021-09-16 16:12:40|9239.9|9224.9|9240.9|9225.9|9240.9|9225.9|9239.9|9224.9|3
1631808780000|2021-09-16 16:13:00|9241.1|9226.1|9241.4|9226.4|9241.4|9226.4|9241.1|9226.1|1
1631808820000|2021-09-16 16:13:40|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|2
1631808830000|2021-09-16 16:13:50|||||||||2
1631808850000|2021-09-16 16:14:10|9240.4|9225.4|9241.1|9226.1|9241.1|9226.1|9240.4|9225.4|2
1631808870000|2021-09-16 16:14:30|9241.4|9226.4|9240.4|9225.4|9241.4|9226.4|9240.4|9225.4|2
1631808880000|2021-09-16 16:14:40|||||||||1
1631808900000|2021-09-16 16:15:00|9241.1|9226.1|9241.4|9226.4|9241.9|9226.9|9241.1|9226.1|3
1631808920000|2021-09-16 16:15:20|9241.6|9226.6|9242.4|9227.4|9242.4|9227.4|9241.6|9226.6|0
1631808930000|2021-09-16 16:15:30|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|9242.1|9227.1|0
1631808940000|2021-09-16 16:15:40|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|9241.9|9226.9|0
1631808950000|2021-09-16 16:15:50|||||||||2
1631808970000|2021-09-16 16:16:10|9242.7|9227.7|9243.9|9228.9|9243.9|9228.9|9242.7|9227.7|2
1631808980000|2021-09-16 16:16:20|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|9244.4|9229.4|0
1631808990000|2021-09-16 16:16:30|9244.6|9229.6|9244.9|9229.9|9244.9|9229.9|9244.6|9229.6|2
1631809010000|2021-09-16 16:16:50|9245.9|9230.9|9245.4|9230.4|9247.4|9232.4|9245.4|9230.4|7
1631809020000|2021-09-16 16:17:00|9244.9|9229.9|9245.4|9230.4|9245.4|9230.4|9244.9|9229.9|2
1631809030000|2021-09-16 16:17:10|9244.9|9229.9|9245.1|9230.1|9245.1|9230.1|9244.9|9229.9|4
1631809050000|2021-09-16 16:17:30|9243.6|9228.6|9242.9|9227.9|9243.6|9228.6|9242.9|9227.9|2
1631809070000|2021-09-16 16:17:50|||||||||1
1631809080000|2021-09-16 16:18:00|9242.6|9227.6|9243.7|9228.7|9243.7|9228.7|9242.6|9227.6|2
1631809090000|2021-09-16 16:18:10|9243.6|9228.6|9245.1|9230.1|9245.1|9230.1|9243.6|9228.6|0
1631809100000|2021-09-16 16:18:20|9244.8|9229.8|9243.9|9228.9|9245.1|9230.1|9243.9|9228.9|2
1631809110000|2021-09-16 16:18:30|9244.4|9229.4|9243.4|9228.4|9244.4|9229.4|9243.4|9228.4|0
1631809130000|2021-09-16 16:18:50|9243.9|9228.9|9243.6|9228.6|9244.4|9229.4|9243.6|9228.6|1
1631809140000|2021-09-16 16:19:00|9243.4|9228.4|9243.4|9228.4|9243.4|9228.4|9243.4|9228.4|0
1631809150000|2021-09-16 16:19:10|9243.1|9228.1|9243.1|9228.1|9243.1|9228.1|9243.1|9228.1|2
1631809170000|2021-09-16 16:19:30|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|1
1631809180000|2021-09-16 16:19:40|9238.2|9223.2|9238.2|9223.2|9238.7|9223.7|9238.2|9223.2|1
1631809200000|2021-09-16 16:20:00|9238.5|9223.5|9238.7|9223.7|9238.7|9223.7|9238.5|9223.5|4
1631809220000|2021-09-16 16:20:20|9239.2|9224.2|9238.9|9223.9|9239.2|9224.2|9238.9|9223.9|15
1631809230000|2021-09-16 16:20:30|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|9238.7|9223.7|1
1631809240000|2021-09-16 16:20:40|9238.5|9223.5|9237.4|9222.4|9238.5|9223.5|9237.4|9222.4|3
1631809260000|2021-09-16 16:21:00|||||||||1
1631809360000|2021-09-16 16:22:40|||||||||1
1631809380000|2021-09-16 16:23:00|9237.7|9222.7|9236.2|9221.2|9237.9|9222.9|9236.2|9221.2|4
1631809410000|2021-09-16 16:23:30|9236.4|9221.4|9236.2|9221.2|9236.4|9221.4|9236.2|9221.2|1
1631809430000|2021-09-16 16:23:50|||||||||3
1631809450000|2021-09-16 16:24:10|9235.7|9220.7|9235.2|9220.2|9235.7|9220.7|9235.2|9220.2|1
1631809460000|2021-09-16 16:24:20|9234.9|9219.9|9234.7|9219.7|9234.9|9219.9|9234.7|9219.7|1
1631809500000|2021-09-16 16:25:00|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|1
1631809510000|2021-09-16 16:25:10|9233.1|9218.1|9232.9|9217.9|9233.1|9218.1|9232.9|9217.9|0
1631809520000|2021-09-16 16:25:20|||||||||1
1631809540000|2021-09-16 16:25:40|||||||||1
1631809560000|2021-09-16 16:26:00|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1631809570000|2021-09-16 16:26:10|||||||||1
1631809620000|2021-09-16 16:27:00|9231.4|9216.4|9232.9|9217.9|9232.9|9217.9|9231.4|9216.4|23
1631809630000|2021-09-16 16:27:10|9232.6|9217.6|9232.9|9217.9|9232.9|9217.9|9232.6|9217.6|0
1631809640000|2021-09-16 16:27:20|9233.4|9218.4|9233.6|9218.6|9233.6|9218.6|9233.4|9218.4|1
1631809650000|2021-09-16 16:27:30|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|9233.4|9218.4|0
1631809660000|2021-09-16 16:27:40|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|3
1631809680000|2021-09-16 16:28:00|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1631809690000|2021-09-16 16:28:10|9233.2|9218.2|9233.1|9218.1|9233.7|9218.7|9232.9|9217.9|7
1631809700000|2021-09-16 16:28:20|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|0
1631809710000|2021-09-16 16:28:30|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1631809720000|2021-09-16 16:28:40|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|1
1631809730000|2021-09-16 16:28:50|9231.4|9216.4|9231.2|9216.2|9231.4|9216.4|9231.2|9216.2|1
1631809740000|2021-09-16 16:29:00|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|9230.7|9215.7|4
1631809750000|2021-09-16 16:29:10|9230.9|9215.9|9231.4|9216.4|9231.4|9216.4|9230.7|9215.7|6
1631809760000|2021-09-16 16:29:20|9231.7|9216.7|9232.2|9217.2|9232.2|9217.2|9231.7|9216.7|1
1631809770000|2021-09-16 16:29:30|9232.5|9217.5|9232.2|9217.2|9232.5|9217.5|9232.2|9217.2|1
1631809790000|2021-09-16 16:29:50|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|1
1631809800000|2021-09-16 16:30:00|9232.2|9217.2|9232.7|9217.7|9232.7|9217.7|9232.2|9217.2|0
1631809810000|2021-09-16 16:30:10|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|2
1631809830000|2021-09-16 16:30:30|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631809840000|2021-09-16 16:30:40|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1631809850000|2021-09-16 16:30:50|9231.9|9216.9|9232.2|9217.2|9232.2|9217.2|9231.9|9216.9|1
1631809870000|2021-09-16 16:31:10|9231.9|9216.9|9232.2|9217.2|9232.2|9217.2|9231.9|9216.9|0
1631809890000|2021-09-16 16:31:30|9231.4|9216.4|9230.2|9215.2|9231.4|9216.4|9230.2|9215.2|19
1631809900000|2021-09-16 16:31:40|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|1
1631809910000|2021-09-16 16:31:50|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|3
1631809920000|2021-09-16 16:32:00|9229.7|9214.7|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|0
1631809940000|2021-09-16 16:32:20|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|2
1631809950000|2021-09-16 16:32:30|||||||||1
1631809980000|2021-09-16 16:33:00|9230|9215|9230.2|9215.2|9230.2|9215.2|9229.7|9214.7|12
1631809990000|2021-09-16 16:33:10|9229.9|9214.9|9229.7|9214.7|9229.9|9214.9|9229.7|9214.7|1
1631810040000|2021-09-16 16:34:00|9230|9215|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|1
1631810080000|2021-09-16 16:34:40|9229.5|9214.5|9228.7|9213.7|9229.5|9214.5|9228.7|9213.7|12
1631810090000|2021-09-16 16:34:50|||||||||6
1631810100000|2021-09-16 16:35:00|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|27
1631810110000|2021-09-16 16:35:10|||||||||1
1631810120000|2021-09-16 16:35:20|9226.9|9211.9|9225.7|9210.7|9226.9|9211.9|9225.7|9210.7|164
1631810130000|2021-09-16 16:35:30|9226.4|9211.4|9225.9|9210.9|9226.4|9211.4|9225.9|9210.9|7
1631810140000|2021-09-16 16:35:40|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|5
1631810150000|2021-09-16 16:35:50|||||||||5
1631810160000|2021-09-16 16:36:00|9225.9|9210.9|9226.7|9211.7|9226.7|9211.7|9225.9|9210.9|6
1631810170000|2021-09-16 16:36:10|9226.4|9211.4|9226.5|9211.5|9226.5|9211.5|9226.2|9211.2|0
1631810180000|2021-09-16 16:36:20|9226.7|9211.7|9227.9|9212.9|9228.2|9213.2|9226.7|9211.7|1
1631810190000|2021-09-16 16:36:30|9227.4|9212.4|9228.9|9213.9|9228.9|9213.9|9227.4|9212.4|1
1631810220000|2021-09-16 16:37:00|9228.4|9213.4|9228.4|9213.4|9228.9|9213.9|9228.4|9213.4|2
1631810230000|2021-09-16 16:37:10|9228.7|9213.7|9228.9|9213.9|9228.9|9213.9|9228.7|9213.7|0
1631810270000|2021-09-16 16:37:50|9229.1|9214.1|9230.2|9215.2|9230.2|9215.2|9229.1|9214.1|3
1631810280000|2021-09-16 16:38:00|9229.7|9214.7|9229.2|9214.2|9229.7|9214.7|9229.2|9214.2|2
1631810290000|2021-09-16 16:38:10|9229.7|9214.7|9230.5|9215.5|9230.5|9215.5|9229.7|9214.7|10
1631810300000|2021-09-16 16:38:20|9230.2|9215.2|9232.9|9217.9|9232.9|9217.9|9230.2|9215.2|19
1631810310000|2021-09-16 16:38:30|9232.7|9217.7|9232.7|9217.7|9232.7|9217.7|9231.7|9216.7|2
1631810320000|2021-09-16 16:38:40|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9231.7|9216.7|2
1631810360000|2021-09-16 16:39:20|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631810400000|2021-09-16 16:40:00|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1631810410000|2021-09-16 16:40:10|9231.7|9216.7|9238.4|9223.4|9238.4|9223.4|9231.7|9216.7|1
1631810430000|2021-09-16 16:40:30|||||||||3
1631810440000|2021-09-16 16:40:40|||||||||1
1631810460000|2021-09-16 16:41:00|||||||||1
1631810470000|2021-09-16 16:41:10|||||||||2
1631810490000|2021-09-16 16:41:30|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|1
1631810560000|2021-09-16 16:42:40|9237.7|9222.7|9237.9|9222.9|9237.9|9222.9|9237.7|9222.7|0
1631810580000|2021-09-16 16:43:00|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|9237.4|9222.4|0
1631810590000|2021-09-16 16:43:10|9237.7|9222.7|9238.9|9223.9|9238.9|9223.9|9237.7|9222.7|1
1631810600000|2021-09-16 16:43:20|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|0
1631810610000|2021-09-16 16:43:30|9239|9224|9240.7|9225.7|9240.7|9225.7|9239|9224|1
1631810620000|2021-09-16 16:43:40|9241.2|9226.2|9242.8|9227.8|9242.8|9227.8|9241.2|9226.2|4
1631810630000|2021-09-16 16:43:50|9244.2|9229.2|9243.9|9228.9|9244.2|9229.2|9243.9|9228.9|1
1631810640000|2021-09-16 16:44:00|9240.7|9225.7|9238.4|9223.4|9240.7|9225.7|9237.9|9222.9|12
1631810650000|2021-09-16 16:44:10|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|17
1631810660000|2021-09-16 16:44:20|9237.9|9222.9|9237.1|9222.1|9237.9|9222.9|9237.1|9222.1|4
1631810670000|2021-09-16 16:44:30|9236.7|9221.7|9235.4|9220.4|9236.7|9221.7|9235.4|9220.4|0
1631810700000|2021-09-16 16:45:00|9235.9|9220.9|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1631810760000|2021-09-16 16:46:00|9234.9|9219.9|9235.4|9220.4|9236.4|9221.4|9234.9|9219.9|4
1631810810000|2021-09-16 16:46:50|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|1
1631810830000|2021-09-16 16:47:10|9235.7|9220.7|9235.9|9220.9|9235.9|9220.9|9235.7|9220.7|0
1631810840000|2021-09-16 16:47:20|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|16
1631810850000|2021-09-16 16:47:30|||||||||1
1631810860000|2021-09-16 16:47:40|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|9242.5|9227.5|5
1631810880000|2021-09-16 16:48:00|9242.9|9227.9|9245.9|9230.9|9245.9|9230.9|9242.9|9227.9|9
1631810900000|2021-09-16 16:48:20|||||||||1
1631810920000|2021-09-16 16:48:40|9246.4|9231.4|9242.4|9227.4|9246.9|9231.9|9242.4|9227.4|15
1631810930000|2021-09-16 16:48:50|9242.2|9227.2|9241.9|9226.9|9242.2|9227.2|9241.9|9226.9|0
1631810940000|2021-09-16 16:49:00|9238.4|9223.4|9240.9|9225.9|9240.9|9225.9|9238.4|9223.4|2
1631810950000|2021-09-16 16:49:10|9240.4|9225.4|9239.4|9224.4|9240.4|9225.4|9239.4|9224.4|0
1631810960000|2021-09-16 16:49:20|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|9238.4|9223.4|1
1631810980000|2021-09-16 16:49:40|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|1
1631811000000|2021-09-16 16:50:00|9235.4|9220.4|9237.8|9222.8|9237.8|9222.8|9235.4|9220.4|1
1631811010000|2021-09-16 16:50:10|9239.4|9224.4|9239.9|9224.9|9239.9|9224.9|9239.4|9224.4|0
1631811020000|2021-09-16 16:50:20|||||||||1
1631811030000|2021-09-16 16:50:30|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|9238.9|9223.9|1
1631811040000|2021-09-16 16:50:40|9237.7|9222.7|9237.4|9222.4|9237.7|9222.7|9237.4|9222.4|1
1631811060000|2021-09-16 16:51:00|9236.6|9221.6|9235.9|9220.9|9236.6|9221.6|9235.9|9220.9|1
1631811070000|2021-09-16 16:51:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|1
1631811080000|2021-09-16 16:51:20|||||||||1
1631811090000|2021-09-16 16:51:30|||||||||1
1631811100000|2021-09-16 16:51:40|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|2
1631811110000|2021-09-16 16:51:50|9231.9|9216.9|9232.4|9217.4|9232.4|9217.4|9231.9|9216.9|1
1631811120000|2021-09-16 16:52:00|9232.7|9217.7|9231.7|9216.7|9232.9|9217.9|9231.2|9216.2|26
1631811130000|2021-09-16 16:52:10|9231.4|9216.4|9232.4|9217.4|9232.4|9217.4|9231.4|9216.4|13
1631811150000|2021-09-16 16:52:30|||||||||2
1631811170000|2021-09-16 16:52:50|9229.9|9214.9|9229.6|9214.6|9229.9|9214.9|9229.6|9214.6|14
1631811180000|2021-09-16 16:53:00|9230.8|9215.8|9232.4|9217.4|9232.4|9217.4|9230.8|9215.8|19
1631811190000|2021-09-16 16:53:10|||||||||1
1631811200000|2021-09-16 16:53:20|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|0
1631811220000|2021-09-16 16:53:40|9231.9|9216.9|9230.6|9215.6|9231.9|9216.9|9230.6|9215.6|1
1631811230000|2021-09-16 16:53:50|9230.4|9215.4|9230.1|9215.1|9230.4|9215.4|9230.1|9215.1|0
1631811240000|2021-09-16 16:54:00|9231.9|9216.9|9232.4|9217.4|9232.4|9217.4|9231.6|9216.6|5
1631811270000|2021-09-16 16:54:30|||||||||1
1631811290000|2021-09-16 16:54:50|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|2
1631811300000|2021-09-16 16:55:00|9231.8|9216.8|9230.1|9215.1|9231.8|9216.8|9230.1|9215.1|3
1631811310000|2021-09-16 16:55:10|||||||||1
1631811330000|2021-09-16 16:55:30|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1631811340000|2021-09-16 16:55:40|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|1
1631811350000|2021-09-16 16:55:50|9229.6|9214.6|9230.6|9215.6|9230.6|9215.6|9229.4|9214.4|11
1631811360000|2021-09-16 16:56:00|9231.3|9216.3|9232.4|9217.4|9232.4|9217.4|9231.3|9216.3|3
1631811390000|2021-09-16 16:56:30|9231.4|9216.4|9232.3|9217.3|9232.3|9217.3|9231.4|9216.4|20
1631811420000|2021-09-16 16:57:00|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|9232.1|9217.1|1
1631811430000|2021-09-16 16:57:10|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|1
1631811450000|2021-09-16 16:57:30|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|3
1631811470000|2021-09-16 16:57:50|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|1
1631811480000|2021-09-16 16:58:00|9230.1|9215.1|9229.6|9214.6|9230.1|9215.1|9229.6|9214.6|0
1631811490000|2021-09-16 16:58:10|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|2
1631811510000|2021-09-16 16:58:30|||||||||1
1631811520000|2021-09-16 16:58:40|||||||||2
1631811530000|2021-09-16 16:58:50|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|4
1631811540000|2021-09-16 16:59:00|||||||||1
1631811550000|2021-09-16 16:59:10|||||||||2
1631811560000|2021-09-16 16:59:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|18
1631811570000|2021-09-16 16:59:30|||||||||1
1631811580000|2021-09-16 16:59:40|||||||||1
1631811590000|2021-09-16 16:59:50|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|1
1631811610000|2021-09-16 17:00:10|||||||||3
1631811630000|2021-09-16 17:00:30|||||||||3
1631811640000|2021-09-16 17:00:40|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1631811650000|2021-09-16 17:00:50|||||||||13
1631811670000|2021-09-16 17:01:10|||||||||1
1631811680000|2021-09-16 17:01:20|||||||||1
1631811690000|2021-09-16 17:01:30|||||||||1
1631811710000|2021-09-16 17:01:50|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|3
1631811730000|2021-09-16 17:02:10|9230.1|9215.1|9231.7|9216.7|9231.7|9216.7|9230.1|9215.1|3
1631811740000|2021-09-16 17:02:20|9232.9|9217.9|9232.6|9217.6|9232.9|9217.9|9232.6|9217.6|0
1631811750000|2021-09-16 17:02:30|9232.4|9217.4|9232.9|9217.9|9232.9|9217.9|9232.4|9217.4|2
1631811760000|2021-09-16 17:02:40|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|9233.1|9218.1|0
1631811770000|2021-09-16 17:02:50|9233.6|9218.6|9233.1|9218.1|9233.6|9218.6|9233.1|9218.1|1
1631811780000|2021-09-16 17:03:00|||||||||2
1631811790000|2021-09-16 17:03:10|9232.6|9217.6|9232.4|9217.4|9233.1|9218.1|9232.4|9217.4|1
1631811810000|2021-09-16 17:03:30|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|1
1631811820000|2021-09-16 17:03:40|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|9232.4|9217.4|21
1631811830000|2021-09-16 17:03:50|9232.9|9217.9|9229.9|9214.9|9232.9|9217.9|9229.9|9214.9|18
1631811840000|2021-09-16 17:04:00|9229.4|9214.4|9229.9|9214.9|9229.9|9214.9|9229.4|9214.4|1
1631811850000|2021-09-16 17:04:10|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|1
1631811870000|2021-09-16 17:04:30|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|9229.6|9214.6|1
1631811880000|2021-09-16 17:04:40|||||||||2
1631811910000|2021-09-16 17:05:10|||||||||1
1631811930000|2021-09-16 17:05:30|9229.1|9214.1|9228.8|9213.8|9229.1|9214.1|9228.8|9213.8|2
1631811950000|2021-09-16 17:05:50|9227.9|9212.9|9227.6|9212.6|9227.9|9212.9|9227.6|9212.6|0
1631811970000|2021-09-16 17:06:10|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|31
1631811980000|2021-09-16 17:06:20|||||||||1
1631811990000|2021-09-16 17:06:30|||||||||1
1631812020000|2021-09-16 17:07:00|9227.1|9212.1|9227.6|9212.6|9227.6|9212.6|9227.1|9212.1|10
1631812030000|2021-09-16 17:07:10|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|1
1631812040000|2021-09-16 17:07:20|||||||||1
1631812070000|2021-09-16 17:07:50|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|1
1631812110000|2021-09-16 17:08:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|2
1631812120000|2021-09-16 17:08:40|||||||||35
1631812130000|2021-09-16 17:08:50|9226.6|9211.6|9226.4|9211.4|9226.6|9211.6|9226.4|9211.4|0
1631812140000|2021-09-16 17:09:00|||||||||1
1631812150000|2021-09-16 17:09:10|||||||||2
1631812170000|2021-09-16 17:09:30|||||||||1
1631812190000|2021-09-16 17:09:50|||||||||4
1631812200000|2021-09-16 17:10:00|||||||||1
1631812210000|2021-09-16 17:10:10|9226.6|9211.6|9226.9|9211.9|9226.9|9211.9|9226.6|9211.6|23
1631812220000|2021-09-16 17:10:20|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9226.9|9211.9|1
1631812230000|2021-09-16 17:10:30|9227.4|9212.4|9227.6|9212.6|9227.6|9212.6|9227.4|9212.4|0
1631812240000|2021-09-16 17:10:40|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631812250000|2021-09-16 17:10:50|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|0
1631812270000|2021-09-16 17:11:10|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|1
1631812280000|2021-09-16 17:11:20|9228.4|9213.4|9228.7|9213.7|9228.7|9213.7|9228.4|9213.4|2
1631812290000|2021-09-16 17:11:30|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|3
1631812300000|2021-09-16 17:11:40|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|1
1631812310000|2021-09-16 17:11:50|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631812350000|2021-09-16 17:12:30|9226.6|9211.6|9226.4|9211.4|9226.6|9211.6|9226.4|9211.4|0
1631812380000|2021-09-16 17:13:00|9226.1|9211.1|9227.4|9212.4|9227.4|9212.4|9226.1|9211.1|3
1631812390000|2021-09-16 17:13:10|9227.7|9212.7|9228.2|9213.2|9228.2|9213.2|9227.7|9212.7|1
1631812440000|2021-09-16 17:14:00|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|3
1631812450000|2021-09-16 17:14:10|9227.7|9212.7|9227.1|9212.1|9227.7|9212.7|9226.9|9211.9|1
1631812470000|2021-09-16 17:14:30|9226.9|9211.9|9227.1|9212.1|9227.1|9212.1|9226.9|9211.9|2
1631812490000|2021-09-16 17:14:50|9226.9|9211.9|9227.1|9212.1|9227.1|9212.1|9226.9|9211.9|2
1631812500000|2021-09-16 17:15:00|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|5
1631812510000|2021-09-16 17:15:10|||||||||1
1631812550000|2021-09-16 17:15:50|||||||||1
1631812590000|2021-09-16 17:16:30|||||||||3
1631812610000|2021-09-16 17:16:50|||||||||1
1631812620000|2021-09-16 17:17:00|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|2
1631812630000|2021-09-16 17:17:10|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|15
1631812640000|2021-09-16 17:17:20|||||||||2
1631812650000|2021-09-16 17:17:30|||||||||1
1631812660000|2021-09-16 17:17:40|9224.5|9209.5|9221.6|9206.6|9224.5|9209.5|9221.6|9206.6|33
1631812670000|2021-09-16 17:17:50|9220.8|9205.8|9220.1|9205.1|9221.1|9206.1|9220.1|9205.1|1
1631812680000|2021-09-16 17:18:00|9220.6|9205.6|9221.6|9206.6|9222.3|9207.3|9220.6|9205.6|4
1631812690000|2021-09-16 17:18:10|||||||||6
1631812700000|2021-09-16 17:18:20|||||||||5
1631812710000|2021-09-16 17:18:30|||||||||1
1631812720000|2021-09-16 17:18:40|9219.7|9204.7|9218.4|9203.4|9219.7|9204.7|9218.1|9203.1|117
1631812730000|2021-09-16 17:18:50|9218.2|9203.2|9217.9|9202.9|9218.2|9203.2|9217.9|9202.9|3
1631812740000|2021-09-16 17:19:00|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.2|9203.2|11
1631812750000|2021-09-16 17:19:10|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1631812760000|2021-09-16 17:19:20|||||||||1
1631812780000|2021-09-16 17:19:40|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|4
1631812830000|2021-09-16 17:20:30|9218.4|9203.4|9218.1|9203.1|9218.4|9203.4|9217.9|9202.9|17
1631812840000|2021-09-16 17:20:40|9217.9|9202.9|9218.2|9203.2|9218.2|9203.2|9217.9|9202.9|1
1631812850000|2021-09-16 17:20:50|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|4
1631812870000|2021-09-16 17:21:10|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1631812890000|2021-09-16 17:21:30|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1631812910000|2021-09-16 17:21:50|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1631812920000|2021-09-16 17:22:00|||||||||9
1631812930000|2021-09-16 17:22:10|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|11
1631812960000|2021-09-16 17:22:40|9217.4|9202.4|9217.1|9202.1|9217.4|9202.4|9217.1|9202.1|58
1631812980000|2021-09-16 17:23:00|9216.9|9201.9|9215.9|9200.9|9216.9|9201.9|9215.9|9200.9|2
1631813000000|2021-09-16 17:23:20|||||||||6
1631813050000|2021-09-16 17:24:10|9215.6|9200.6|9214.6|9199.6|9215.6|9200.6|9214.6|9199.6|7
1631813070000|2021-09-16 17:24:30|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631813090000|2021-09-16 17:24:50|9214.1|9199.1|9214.4|9199.4|9214.4|9199.4|9213.6|9198.6|11
1631813100000|2021-09-16 17:25:00|9215.6|9200.6|9215.4|9200.4|9215.6|9200.6|9215.4|9200.4|3
1631813110000|2021-09-16 17:25:10|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631813120000|2021-09-16 17:25:20|9215.1|9200.1|9215.4|9200.4|9215.4|9200.4|9215.1|9200.1|0
1631813140000|2021-09-16 17:25:40|9216.1|9201.1|9215.4|9200.4|9217.1|9202.1|9215.1|9200.1|3
1631813170000|2021-09-16 17:26:10|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|0
1631813180000|2021-09-16 17:26:20|9216.1|9201.1|9216.9|9201.9|9216.9|9201.9|9216.1|9201.1|1
1631813200000|2021-09-16 17:26:40|||||||||1
1631813210000|2021-09-16 17:26:50|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|1
1631813220000|2021-09-16 17:27:00|9216.9|9201.9|9215.4|9200.4|9216.9|9201.9|9215.1|9200.1|7
1631813230000|2021-09-16 17:27:10|9215.6|9200.6|9215.1|9200.1|9215.9|9200.9|9215.1|9200.1|1
1631813240000|2021-09-16 17:27:20|9215.4|9200.4|9215.9|9200.9|9215.9|9200.9|9215.4|9200.4|0
1631813290000|2021-09-16 17:28:10|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|5
1631813300000|2021-09-16 17:28:20|||||||||1
1631813320000|2021-09-16 17:28:40|||||||||5
1631813330000|2021-09-16 17:28:50|9214.9|9199.9|9215.6|9200.6|9215.6|9200.6|9214.9|9199.9|3
1631813340000|2021-09-16 17:29:00|9214.9|9199.9|9215.1|9200.1|9215.7|9200.7|9214.9|9199.9|6
1631813350000|2021-09-16 17:29:10|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631813370000|2021-09-16 17:29:30|9215.1|9200.1|9215.4|9200.4|9215.4|9200.4|9215.1|9200.1|0
1631813380000|2021-09-16 17:29:40|9215.6|9200.6|9215.9|9200.9|9215.9|9200.9|9215.6|9200.6|4
1631813390000|2021-09-16 17:29:50|||||||||1
1631813420000|2021-09-16 17:30:20|9216.2|9201.2|9216.4|9201.4|9216.4|9201.4|9216.2|9201.2|0
1631813430000|2021-09-16 17:30:30|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|1
1631813440000|2021-09-16 17:30:40|||||||||1
1631813470000|2021-09-16 17:31:10|||||||||1
1631813480000|2021-09-16 17:31:20|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1631813490000|2021-09-16 17:31:30|9217.1|9202.1|9216.6|9201.6|9217.1|9202.1|9216.6|9201.6|5
1631813500000|2021-09-16 17:31:40|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|2
1631813510000|2021-09-16 17:31:50|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|4
1631813520000|2021-09-16 17:32:00|9215.1|9200.1|9215.4|9200.4|9215.4|9200.4|9215.1|9200.1|0
1631813530000|2021-09-16 17:32:10|9214.8|9199.8|9215.3|9200.3|9215.9|9200.9|9214.1|9199.1|4
1631813540000|2021-09-16 17:32:20|9215.1|9200.1|9214.6|9199.6|9215.1|9200.1|9214.6|9199.6|1
1631813560000|2021-09-16 17:32:40|9214.8|9199.8|9214.6|9199.6|9214.8|9199.8|9214.6|9199.6|1
1631813580000|2021-09-16 17:33:00|||||||||1
1631813590000|2021-09-16 17:33:10|||||||||1
1631813600000|2021-09-16 17:33:20|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1631813610000|2021-09-16 17:33:30|||||||||1
1631813620000|2021-09-16 17:33:40|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1631813630000|2021-09-16 17:33:50|9215.1|9200.1|9215.6|9200.6|9216.1|9201.1|9215.1|9200.1|5
1631813640000|2021-09-16 17:34:00|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631813680000|2021-09-16 17:34:40|9215.1|9200.1|9214.8|9199.8|9215.1|9200.1|9214.8|9199.8|0
1631813690000|2021-09-16 17:34:50|||||||||2
1631813700000|2021-09-16 17:35:00|9214.6|9199.6|9214.1|9199.1|9214.6|9199.6|9214.1|9199.1|3
1631813710000|2021-09-16 17:35:10|||||||||3
1631813730000|2021-09-16 17:35:30|||||||||2
1631813740000|2021-09-16 17:35:40|||||||||1
1631813750000|2021-09-16 17:35:50|||||||||1
1631813780000|2021-09-16 17:36:20|||||||||1
1631813790000|2021-09-16 17:36:30|||||||||2
1631813800000|2021-09-16 17:36:40|||||||||1
1631813810000|2021-09-16 17:36:50|||||||||1
1631813820000|2021-09-16 17:37:00|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|1
1631813840000|2021-09-16 17:37:20|9213.6|9198.6|9213.4|9198.4|9213.6|9198.6|9213.1|9198.1|6
1631813880000|2021-09-16 17:38:00|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|1
1631813890000|2021-09-16 17:38:10|||||||||2
1631813910000|2021-09-16 17:38:30|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|2
1631813920000|2021-09-16 17:38:40|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|3
1631813930000|2021-09-16 17:38:50|||||||||1
1631813940000|2021-09-16 17:39:00|9213.6|9198.6|9213.4|9198.4|9213.6|9198.6|9213.4|9198.4|6
1631813960000|2021-09-16 17:39:20|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|0
1631813970000|2021-09-16 17:39:30|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|9212.6|9197.6|3
1631813980000|2021-09-16 17:39:40|9212.4|9197.4|9212.6|9197.6|9212.6|9197.6|9212.4|9197.4|2
1631813990000|2021-09-16 17:39:50|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|3
1631814020000|2021-09-16 17:40:20|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|11
1631814040000|2021-09-16 17:40:40|||||||||1
1631814060000|2021-09-16 17:41:00|||||||||1
1631814070000|2021-09-16 17:41:10|||||||||1
1631814080000|2021-09-16 17:41:20|||||||||1
1631814100000|2021-09-16 17:41:40|||||||||2
1631814120000|2021-09-16 17:42:00|9211.6|9196.6|9211.4|9196.4|9211.6|9196.6|9211.4|9196.4|0
1631814130000|2021-09-16 17:42:10|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9
1631814140000|2021-09-16 17:42:20|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9211.9|9196.9|0
1631814150000|2021-09-16 17:42:30|9212.1|9197.1|9212.4|9197.4|9212.4|9197.4|9212.1|9197.1|0
1631814160000|2021-09-16 17:42:40|9212.1|9197.1|9211.9|9196.9|9212.1|9197.1|9211.9|9196.9|1
1631814170000|2021-09-16 17:42:50|||||||||10
1631814180000|2021-09-16 17:43:00|9211.6|9196.6|9211.4|9196.4|9211.6|9196.6|9211.4|9196.4|0
1631814190000|2021-09-16 17:43:10|9212.1|9197.1|9212.4|9197.4|9212.6|9197.6|9212.1|9197.1|1
1631814260000|2021-09-16 17:44:20|9212.2|9197.2|9211.9|9196.9|9212.2|9197.2|9211.9|9196.9|1
1631814270000|2021-09-16 17:44:30|||||||||26
1631814280000|2021-09-16 17:44:40|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9
1631814290000|2021-09-16 17:44:50|9211.9|9196.9|9213.4|9198.4|9214.4|9199.4|9211.9|9196.9|10
1631814300000|2021-09-16 17:45:00|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|0
1631814310000|2021-09-16 17:45:10|9213.9|9198.9|9215.4|9200.4|9215.7|9200.7|9213.9|9198.9|8
1631814320000|2021-09-16 17:45:20|9215.2|9200.2|9214.9|9199.9|9215.2|9200.2|9214.9|9199.9|2
1631814330000|2021-09-16 17:45:30|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|1
1631814340000|2021-09-16 17:45:40|9215.9|9200.9|9216.2|9201.2|9216.2|9201.2|9215.9|9200.9|1
1631814350000|2021-09-16 17:45:50|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|13
1631814360000|2021-09-16 17:46:00|9216.7|9201.7|9216.2|9201.2|9216.7|9201.7|9216.2|9201.2|19
1631814370000|2021-09-16 17:46:10|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|0
1631814390000|2021-09-16 17:46:30|||||||||1
1631814400000|2021-09-16 17:46:40|||||||||3
1631814410000|2021-09-16 17:46:50|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|1
1631814420000|2021-09-16 17:47:00|9215.7|9200.7|9215.9|9200.9|9215.9|9200.9|9215.7|9200.7|2
1631814440000|2021-09-16 17:47:20|9216.2|9201.2|9217.2|9202.2|9217.2|9202.2|9216.2|9201.2|6
1631814480000|2021-09-16 17:48:00|9217.4|9202.4|9216.4|9201.4|9217.7|9202.7|9216.4|9201.4|6
1631814500000|2021-09-16 17:48:20|9217.2|9202.2|9216.7|9201.7|9217.7|9202.7|9216.7|9201.7|6
1631814520000|2021-09-16 17:48:40|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|1
1631814530000|2021-09-16 17:48:50|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9
1631814540000|2021-09-16 17:49:00|9216.7|9201.7|9217.2|9202.2|9217.2|9202.2|9216.7|9201.7|7
1631814550000|2021-09-16 17:49:10|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|1
1631814570000|2021-09-16 17:49:30|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|1
1631814580000|2021-09-16 17:49:40|||||||||1
1631814600000|2021-09-16 17:50:00|9215.4|9200.4|9214.9|9199.9|9215.4|9200.4|9214.9|9199.9|1
1631814620000|2021-09-16 17:50:20|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|0
1631814630000|2021-09-16 17:50:30|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|2
1631814640000|2021-09-16 17:50:40|||||||||2
1631814650000|2021-09-16 17:50:50|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|1
1631814660000|2021-09-16 17:51:00|9216.4|9201.4|9219.9|9204.9|9220.9|9205.9|9216.4|9201.4|9
1631814670000|2021-09-16 17:51:10|9220.1|9205.1|9220.4|9205.4|9220.4|9205.4|9220.1|9205.1|1
1631814680000|2021-09-16 17:51:20|9220.7|9205.7|9225.2|9210.2|9225.2|9210.2|9220.7|9205.7|3
1631814690000|2021-09-16 17:51:30|9225.9|9210.9|9223.4|9208.4|9226.4|9211.4|9223.4|9208.4|2
1631814700000|2021-09-16 17:51:40|||||||||1
1631814720000|2021-09-16 17:52:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|4
1631814740000|2021-09-16 17:52:20|||||||||2
1631814760000|2021-09-16 17:52:40|9223.2|9208.2|9223.7|9208.7|9223.9|9208.9|9221.9|9206.9|4
1631814770000|2021-09-16 17:52:50|9223.9|9208.9|9224.2|9209.2|9224.2|9209.2|9223.9|9208.9|1
1631814780000|2021-09-16 17:53:00|9224.4|9209.4|9223.9|9208.9|9224.4|9209.4|9223.9|9208.9|0
1631814790000|2021-09-16 17:53:10|||||||||1
1631814810000|2021-09-16 17:53:30|9224.1|9209.1|9225.4|9210.4|9225.4|9210.4|9224.1|9209.1|3
1631814820000|2021-09-16 17:53:40|9225.7|9210.7|9225.9|9210.9|9225.9|9210.9|9225.7|9210.7|2
1631814830000|2021-09-16 17:53:50|9222.7|9207.7|9222.2|9207.2|9222.7|9207.7|9222.2|9207.2|16
1631814840000|2021-09-16 17:54:00|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|1
1631814860000|2021-09-16 17:54:20|||||||||1
1631814880000|2021-09-16 17:54:40|9221.4|9206.4|9221.9|9206.9|9221.9|9206.9|9221.4|9206.4|2
1631814890000|2021-09-16 17:54:50|||||||||3
1631814900000|2021-09-16 17:55:00|9221.6|9206.6|9221.9|9206.9|9221.9|9206.9|9221.4|9206.4|0
1631814920000|2021-09-16 17:55:20|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1631814930000|2021-09-16 17:55:30|||||||||1
1631814940000|2021-09-16 17:55:40|||||||||1
1631814950000|2021-09-16 17:55:50|9223.4|9208.4|9222.4|9207.4|9223.4|9208.4|9222.4|9207.4|10
1631814960000|2021-09-16 17:56:00|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|1
1631814970000|2021-09-16 17:56:10|||||||||1
1631814990000|2021-09-16 17:56:30|||||||||1
1631815000000|2021-09-16 17:56:40|9222.4|9207.4|9221.9|9206.9|9222.4|9207.4|9221.9|9206.9|2
1631815010000|2021-09-16 17:56:50|||||||||1
1631815020000|2021-09-16 17:57:00|9221.6|9206.6|9220.4|9205.4|9221.6|9206.6|9220.4|9205.4|10
1631815030000|2021-09-16 17:57:10|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|5
1631815040000|2021-09-16 17:57:20|9220.4|9205.4|9221.7|9206.7|9222.7|9207.7|9220.4|9205.4|3
1631815050000|2021-09-16 17:57:30|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|1
1631815060000|2021-09-16 17:57:40|9223.2|9208.2|9223.7|9208.7|9223.7|9208.7|9223.2|9208.2|4
1631815070000|2021-09-16 17:57:50|||||||||1
1631815080000|2021-09-16 17:58:00|9223.4|9208.4|9222.6|9207.6|9223.4|9208.4|9222.6|9207.6|1
1631815090000|2021-09-16 17:58:10|9222.4|9207.4|9222.1|9207.1|9222.4|9207.4|9220.9|9205.9|3
1631815110000|2021-09-16 17:58:30|9221.9|9206.9|9222.1|9207.1|9222.1|9207.1|9221.9|9206.9|1
1631815120000|2021-09-16 17:58:40|9222.4|9207.4|9222.4|9207.4|9222.9|9207.9|9222.4|9207.4|1
1631815130000|2021-09-16 17:58:50|||||||||1
1631815140000|2021-09-16 17:59:00|9223.1|9208.1|9221.9|9206.9|9224.2|9209.2|9220.2|9205.2|7
1631815150000|2021-09-16 17:59:10|9223.2|9208.2|9220.2|9205.2|9223.2|9208.2|9220.2|9205.2|5
1631815160000|2021-09-16 17:59:20|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|2
1631815170000|2021-09-16 17:59:30|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|4
1631815180000|2021-09-16 17:59:40|9219.1|9204.1|9220.4|9205.4|9220.4|9205.4|9219.1|9204.1|1
1631815190000|2021-09-16 17:59:50|9220.1|9205.1|9221.9|9206.9|9221.9|9206.9|9219.9|9204.9|10
1631815200000|2021-09-16 18:00:00|9222.7|9207.7|9223.7|9208.7|9223.7|9208.7|9222.7|9207.7|7
1631815210000|2021-09-16 18:00:10|9223.4|9208.4|9221.9|9206.9|9223.4|9208.4|9221.9|9206.9|0
1631815220000|2021-09-16 18:00:20|9222.2|9207.2|9222.4|9207.4|9222.4|9207.4|9222.2|9207.2|0
1631815230000|2021-09-16 18:00:30|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1631815240000|2021-09-16 18:00:40|9222.9|9207.9|9223.2|9208.2|9223.2|9208.2|9222.7|9207.7|11
1631815250000|2021-09-16 18:00:50|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1631815270000|2021-09-16 18:01:10|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|2
1631815280000|2021-09-16 18:01:20|9221.2|9206.2|9220.7|9205.7|9221.2|9206.2|9220.7|9205.7|1
1631815290000|2021-09-16 18:01:30|9220.2|9205.2|9220.7|9205.7|9220.7|9205.7|9220.2|9205.2|1
1631815300000|2021-09-16 18:01:40|||||||||1
1631815310000|2021-09-16 18:01:50|||||||||1
1631815320000|2021-09-16 18:02:00|9220.4|9205.4|9219.7|9204.7|9220.4|9205.4|9219.7|9204.7|2
1631815340000|2021-09-16 18:02:20|9219.2|9204.2|9221.4|9206.4|9222.9|9207.9|9219.2|9204.2|7
1631815350000|2021-09-16 18:02:30|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|7
1631815360000|2021-09-16 18:02:40|9221.4|9206.4|9220.2|9205.2|9221.4|9206.4|9220.2|9205.2|2
1631815380000|2021-09-16 18:03:00|||||||||1
1631815410000|2021-09-16 18:03:30|9219.4|9204.4|9218.4|9203.4|9219.4|9204.4|9218.4|9203.4|4
1631815440000|2021-09-16 18:04:00|9218.7|9203.7|9218.4|9203.4|9218.7|9203.7|9218.4|9203.4|2
1631815450000|2021-09-16 18:04:10|9218.1|9203.1|9218.4|9203.4|9218.4|9203.4|9218.1|9203.1|1
1631815470000|2021-09-16 18:04:30|||||||||2
1631815480000|2021-09-16 18:04:40|||||||||2
1631815500000|2021-09-16 18:05:00|9218.1|9203.1|9217.9|9202.9|9218.1|9203.1|9217.9|9202.9|0
1631815510000|2021-09-16 18:05:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1631815540000|2021-09-16 18:05:40|9218.4|9203.4|9218.9|9203.9|9218.9|9203.9|9218.4|9203.4|2
1631815550000|2021-09-16 18:05:50|||||||||1
1631815560000|2021-09-16 18:06:00|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1631815570000|2021-09-16 18:06:10|||||||||3
1631815580000|2021-09-16 18:06:20|9220.2|9205.2|9221.7|9206.7|9221.7|9206.7|9220.2|9205.2|2
1631815590000|2021-09-16 18:06:30|||||||||1
1631815600000|2021-09-16 18:06:40|9221.9|9206.9|9221.7|9206.7|9222.2|9207.2|9221.7|9206.7|22
1631815610000|2021-09-16 18:06:50|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|1
1631815620000|2021-09-16 18:07:00|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|2
1631815630000|2021-09-16 18:07:10|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|1
1631815650000|2021-09-16 18:07:30|||||||||1
1631815660000|2021-09-16 18:07:40|||||||||1
1631815670000|2021-09-16 18:07:50|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|0
1631815680000|2021-09-16 18:08:00|||||||||4
1631815690000|2021-09-16 18:08:10|9221.6|9206.6|9220.9|9205.9|9221.6|9206.6|9220.9|9205.9|4
1631815720000|2021-09-16 18:08:40|||||||||26
1631815730000|2021-09-16 18:08:50|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9221.2|9206.2|26
1631815740000|2021-09-16 18:09:00|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9
1631815750000|2021-09-16 18:09:10|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.4|9207.4|24
1631815760000|2021-09-16 18:09:20|9222.4|9207.4|9222.2|9207.2|9222.4|9207.4|9222.2|9207.2|21
1631815770000|2021-09-16 18:09:30|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|4
1631815780000|2021-09-16 18:09:40|9223.2|9208.2|9224|9209|9224|9209|9223|9208|1
1631815790000|2021-09-16 18:09:50|9224.2|9209.2|9223.3|9208.3|9224.2|9209.2|9222.7|9207.7|8
1631815800000|2021-09-16 18:10:00|9223.7|9208.7|9224.7|9209.7|9224.7|9209.7|9222.7|9207.7|7
1631815810000|2021-09-16 18:10:10|9225|9210|9225|9210|9225|9210|9225|9210|2
1631815820000|2021-09-16 18:10:20|9224.5|9209.5|9223|9208|9224.5|9209.5|9223|9208|5
1631815830000|2021-09-16 18:10:30|9223.5|9208.5|9223.5|9208.5|9225|9210|9223.5|9208.5|2
1631815840000|2021-09-16 18:10:40|9223|9208|9221.5|9206.5|9223|9208|9221.5|9206.5|1
1631815850000|2021-09-16 18:10:50|9221.8|9206.8|9221.5|9206.5|9222|9207|9221.5|9206.5|1
1631815860000|2021-09-16 18:11:00|9220.6|9205.6|9220|9205|9221|9206|9220|9205|2
1631815870000|2021-09-16 18:11:10|||||||||1
1631815880000|2021-09-16 18:11:20|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9218.8|9203.8|9
1631815890000|2021-09-16 18:11:30|9218.8|9203.8|9217.7|9202.7|9218.8|9203.8|9217.7|9202.7|3
1631815900000|2021-09-16 18:11:40|9218|9203|9218.5|9203.5|9218.5|9203.5|9218|9203|8
1631815910000|2021-09-16 18:11:50|9218.8|9203.8|9219|9204|9219|9204|9218.8|9203.8|1
1631815920000|2021-09-16 18:12:00|9219.2|9204.2|9219.8|9204.8|9219.8|9204.8|9219|9204|15
1631815930000|2021-09-16 18:12:10|9221.3|9206.3|9223.5|9208.5|9223.5|9208.5|9221.3|9206.3|5
1631815940000|2021-09-16 18:12:20|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|6
1631815950000|2021-09-16 18:12:30|9224.5|9209.5|9223|9208|9224.5|9209.5|9223|9208|21
1631815960000|2021-09-16 18:12:40|9222.5|9207.5|9222|9207|9222.5|9207.5|9222|9207|3
1631815970000|2021-09-16 18:12:50|9223|9208|9223|9208|9223|9208|9223|9208|4
1631815980000|2021-09-16 18:13:00|9223.2|9208.2|9223|9208|9223.2|9208.2|9223|9208|5
1631815990000|2021-09-16 18:13:10|9223.2|9208.2|9223.4|9208.4|9223.4|9208.4|9223.2|9208.2|4
1631816000000|2021-09-16 18:13:20|9223.9|9208.9|9227.5|9212.5|9227.5|9212.5|9223.7|9208.7|20
1631816010000|2021-09-16 18:13:30|9227.7|9212.7|9229.7|9214.7|9229.7|9214.7|9227.7|9212.7|3
1631816020000|2021-09-16 18:13:40|9230.2|9215.2|9232.7|9217.7|9232.7|9217.7|9230.2|9215.2|9
1631816030000|2021-09-16 18:13:50|9233|9218|9233.5|9218.5|9233.5|9218.5|9233|9218|6
1631816040000|2021-09-16 18:14:00|9233.7|9218.7|9226.7|9211.7|9233.7|9218.7|9224.7|9209.7|72
1631816050000|2021-09-16 18:14:10|9226.5|9211.5|9226.9|9211.9|9228.7|9213.7|9226.2|9211.2|33
1631816060000|2021-09-16 18:14:20|9225.4|9210.4|9225.2|9210.2|9225.4|9210.4|9224.2|9209.2|65
1631816070000|2021-09-16 18:14:30|9224.9|9209.9|9223.7|9208.7|9226.2|9211.2|9223.5|9208.5|77
1631816080000|2021-09-16 18:14:40|9223.5|9208.5|9223.5|9208.5|9224|9209|9223.2|9208.2|52
1631816090000|2021-09-16 18:14:50|9223.2|9208.2|9221|9206|9223.5|9208.5|9220.8|9205.8|95
1631816100000|2021-09-16 18:15:00|9222|9207|9229|9214|9229|9214|9222|9207|24
1631816110000|2021-09-16 18:15:10|9229.5|9214.5|9232.5|9217.5|9232.5|9217.5|9229.5|9214.5|1
1631816120000|2021-09-16 18:15:20|9231.6|9216.6|9225.5|9210.5|9231.6|9216.6|9225.5|9210.5|25
1631816130000|2021-09-16 18:15:30|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|1
1631816140000|2021-09-16 18:15:40|9225.5|9210.5|9225.8|9210.8|9225.8|9210.8|9225.5|9210.5|46
1631816150000|2021-09-16 18:15:50|9224.5|9209.5|9225.8|9210.8|9225.8|9210.8|9224.5|9209.5|0
1631816160000|2021-09-16 18:16:00|9225.3|9210.3|9226.5|9211.5|9226.5|9211.5|9225.3|9210.3|5
1631816170000|2021-09-16 18:16:10|9226.8|9211.8|9224.8|9209.8|9226.8|9211.8|9224.8|9209.8|6
1631816180000|2021-09-16 18:16:20|9224.3|9209.3|9224|9209|9224.3|9209.3|9224|9209|1
1631816190000|2021-09-16 18:16:30|9224.5|9209.5|9227|9212|9227.3|9212.3|9224|9209|4
1631816200000|2021-09-16 18:16:40|9227.3|9212.3|9230|9215|9230|9215|9227.3|9212.3|3
1631816210000|2021-09-16 18:16:50|9225|9210|9230.2|9215.2|9230.2|9215.2|9225|9210|13
1631816220000|2021-09-16 18:17:00|9230.5|9215.5|9227.7|9212.7|9230.5|9215.5|9227.7|9212.7|3
1631816230000|2021-09-16 18:17:10|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1631816240000|2021-09-16 18:17:20|9229|9214|9229|9214|9229|9214|9229|9214|1
1631816250000|2021-09-16 18:17:30|9228.8|9213.8|9228.5|9213.5|9228.8|9213.8|9227.5|9212.5|4
1631816260000|2021-09-16 18:17:40|9229|9214|9228.5|9213.5|9229|9214|9228.5|9213.5|0
1631816270000|2021-09-16 18:17:50|||||||||2
1631816280000|2021-09-16 18:18:00|9228|9213|9228|9213|9228|9213|9228|9213|0
1631816290000|2021-09-16 18:18:10|9228.2|9213.2|9228.5|9213.5|9228.5|9213.5|9228.2|9213.2|1
1631816300000|2021-09-16 18:18:20|9229|9214|9229|9214|9229|9214|9229|9214|0
1631816310000|2021-09-16 18:18:30|9230.2|9215.2|9230.8|9215.8|9230.8|9215.8|9230.2|9215.2|19
1631816320000|2021-09-16 18:18:40|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|0
1631816330000|2021-09-16 18:18:50|9230|9215|9230|9215|9230|9215|9230|9215|2
1631816340000|2021-09-16 18:19:00|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229|9214|4
1631816350000|2021-09-16 18:19:10|9231.1|9216.1|9229.5|9214.5|9231.1|9216.1|9229.5|9214.5|3
1631816360000|2021-09-16 18:19:20|9231.5|9216.5|9229.5|9214.5|9231.5|9216.5|9229.5|9214.5|3
1631816370000|2021-09-16 18:19:30|9231.3|9216.3|9232.7|9217.7|9232.7|9217.7|9231.3|9216.3|17
1631816380000|2021-09-16 18:19:40|9233.5|9218.5|9234.2|9219.2|9235.2|9220.2|9233.4|9218.4|3
1631816390000|2021-09-16 18:19:50|9235.7|9220.7|9235.7|9220.7|9236.2|9221.2|9234.7|9219.7|10
1631840400000|2021-09-17 01:00:00|9223.6|9208.6|9229.2|9204.2|9229.2|9213.2|9223.6|9204.2|9
1631840410000|2021-09-17 01:00:10|9229.7|9204.7|9229.7|9204.7|9229.7|9204.7|9229.7|9204.7|0
1631840430000|2021-09-17 01:00:30|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631840440000|2021-09-17 01:00:40|9224.9|9209.9|9225.4|9210.4|9225.4|9210.4|9224.9|9209.9|0
1631840450000|2021-09-17 01:00:50|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1631840460000|2021-09-17 01:01:00|9228.4|9213.4|9232.6|9217.6|9237.9|9222.9|9228.4|9213.4|4
1631840470000|2021-09-17 01:01:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|1
1631840480000|2021-09-17 01:01:20|9231.1|9216.1|9232.6|9217.6|9232.6|9217.6|9231.1|9216.1|1
1631840510000|2021-09-17 01:01:50|9229.6|9214.6|9227.4|9212.4|9229.6|9214.6|9227.1|9212.1|1
1631840520000|2021-09-17 01:02:00|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9226.6|9211.6|0
1631840550000|2021-09-17 01:02:30|9226.6|9211.6|9226.9|9211.9|9226.9|9211.9|9226.6|9211.6|0
1631840560000|2021-09-17 01:02:40|9226.6|9211.6|9225.1|9210.1|9226.6|9211.6|9225.1|9210.1|1
1631840570000|2021-09-17 01:02:50|||||||||1
1631840580000|2021-09-17 01:03:00|9225.4|9210.4|9227.4|9212.4|9227.4|9212.4|9225.4|9210.4|3
1631840600000|2021-09-17 01:03:20|9228.9|9213.9|9226.1|9211.1|9228.9|9213.9|9226.1|9211.1|2
1631840610000|2021-09-17 01:03:30|9231.9|9216.9|9231.1|9216.1|9231.9|9216.9|9231.1|9216.1|1
1631840620000|2021-09-17 01:03:40|9230.9|9215.9|9232.1|9217.1|9232.1|9217.1|9230.4|9215.4|9
1631840630000|2021-09-17 01:03:50|9233.2|9218.2|9240.1|9225.1|9241.4|9226.4|9233.2|9218.2|43
1631840640000|2021-09-17 01:04:00|9240.4|9225.4|9239.6|9224.6|9240.4|9225.4|9239.4|9224.4|3
1631840650000|2021-09-17 01:04:10|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|0
1631840660000|2021-09-17 01:04:20|9239.9|9224.9|9241.4|9226.4|9241.4|9226.4|9239.9|9224.9|0
1631840670000|2021-09-17 01:04:30|9240.9|9225.9|9241.9|9226.9|9241.9|9226.9|9240.9|9225.9|0
1631840680000|2021-09-17 01:04:40|9241.4|9226.4|9241.1|9226.1|9242.1|9227.1|9240.9|9225.9|1
1631840690000|2021-09-17 01:04:50|9240.9|9225.9|9239.1|9224.1|9240.9|9225.9|9239.1|9224.1|0
1631840700000|2021-09-17 01:05:00|9238.9|9223.9|9236.6|9221.6|9238.9|9223.9|9236.4|9221.4|13
1631840710000|2021-09-17 01:05:10|9236.4|9221.4|9235.6|9220.6|9236.4|9221.4|9235.6|9220.6|10
1631840720000|2021-09-17 01:05:20|9235.1|9220.1|9234.6|9219.6|9235.1|9220.1|9234.6|9219.6|1
1631840730000|2021-09-17 01:05:30|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1631840750000|2021-09-17 01:05:50|9234.6|9219.6|9234.9|9219.9|9234.9|9219.9|9234.6|9219.6|0
1631840760000|2021-09-17 01:06:00|9234.6|9219.6|9236.9|9221.9|9236.9|9221.9|9234.6|9219.6|5
1631840770000|2021-09-17 01:06:10|9236.6|9221.6|9236.4|9221.4|9236.9|9221.9|9236.4|9221.4|0
1631840780000|2021-09-17 01:06:20|9234.9|9219.9|9235.4|9220.4|9235.4|9220.4|9234.9|9219.9|2
1631840790000|2021-09-17 01:06:30|9235.6|9220.6|9235.9|9220.9|9235.9|9220.9|9235.6|9220.6|0
1631840800000|2021-09-17 01:06:40|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|1
1631840810000|2021-09-17 01:06:50|9231.5|9216.5|9233.6|9218.6|9233.6|9218.6|9230.1|9215.1|1
1631840820000|2021-09-17 01:07:00|9233.9|9218.9|9234.4|9219.4|9234.4|9219.4|9233.9|9218.9|0
1631840830000|2021-09-17 01:07:10|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|0
1631840840000|2021-09-17 01:07:20|9236.1|9221.1|9240.4|9225.4|9240.4|9225.4|9236.1|9221.1|4
1631840860000|2021-09-17 01:07:40|9239.4|9224.4|9237.9|9222.9|9239.4|9224.4|9237.9|9222.9|0
1631840880000|2021-09-17 01:08:00|9238.4|9223.4|9238.9|9223.9|9238.9|9223.9|9238.4|9223.4|0
1631840890000|2021-09-17 01:08:10|9236.9|9221.9|9239.4|9224.4|9239.4|9224.4|9236.9|9221.9|1
1631840900000|2021-09-17 01:08:20|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|0
1631840930000|2021-09-17 01:08:50|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|0
1631840970000|2021-09-17 01:09:30|9240.6|9225.6|9241.4|9226.4|9241.4|9226.4|9240.6|9225.6|1
1631841000000|2021-09-17 01:10:00|9239.9|9224.9|9237.9|9222.9|9239.9|9224.9|9237.9|9222.9|2
1631841040000|2021-09-17 01:10:40|9238.1|9223.1|9238.4|9223.4|9238.4|9223.4|9238.1|9223.1|0
1631841050000|2021-09-17 01:10:50|9238.1|9223.1|9240.9|9225.9|9240.9|9225.9|9234.4|9219.4|3
1631841060000|2021-09-17 01:11:00|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|0
1631841070000|2021-09-17 01:11:10|9240.6|9225.6|9241.4|9226.4|9241.4|9226.4|9240.6|9225.6|0
1631841080000|2021-09-17 01:11:20|9241.6|9226.6|9242.4|9227.4|9242.4|9227.4|9241.6|9226.6|0
1631841090000|2021-09-17 01:11:30|9242.9|9227.9|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|0
1631841110000|2021-09-17 01:11:50|9241.9|9226.9|9240.4|9225.4|9241.9|9226.9|9240.4|9225.4|1
1631841130000|2021-09-17 01:12:10|9239.4|9224.4|9238.9|9223.9|9239.4|9224.4|9238.9|9223.9|1
1631841170000|2021-09-17 01:12:50|9237.9|9222.9|9238.6|9223.6|9238.6|9223.6|9237.9|9222.9|3
1631841180000|2021-09-17 01:13:00|9239.4|9224.4|9242.4|9227.4|9242.4|9227.4|9239.4|9224.4|2
1631841190000|2021-09-17 01:13:10|9242.9|9227.9|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|0
1631841200000|2021-09-17 01:13:20|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|0
1631841210000|2021-09-17 01:13:30|9244.1|9229.1|9244.9|9229.9|9244.9|9229.9|9244.1|9229.1|1
1631841230000|2021-09-17 01:13:50|||||||||1
1631841240000|2021-09-17 01:14:00|9245.3|9230.3|9245.9|9230.9|9245.9|9230.9|9245.3|9230.3|3
1631841290000|2021-09-17 01:14:50|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|1
1631841300000|2021-09-17 01:15:00|9246.4|9231.4|9244.9|9229.9|9246.4|9231.4|9244.9|9229.9|0
1631841310000|2021-09-17 01:15:10|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|2
1631841350000|2021-09-17 01:15:50|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|1
1631841360000|2021-09-17 01:16:00|9247.1|9232.1|9247.9|9232.9|9247.9|9232.9|9246.9|9231.9|0
1631841370000|2021-09-17 01:16:10|9248.9|9233.9|9249.9|9234.9|9249.9|9234.9|9248.9|9233.9|0
1631841380000|2021-09-17 01:16:20|||||||||1
1631841410000|2021-09-17 01:16:50|9250.1|9235.1|9256.3|9241.3|9256.3|9241.3|9250.1|9235.1|22
1631841420000|2021-09-17 01:17:00|9259.1|9244.1|9254.6|9239.6|9259.1|9244.1|9254.4|9239.4|2
1631841430000|2021-09-17 01:17:10|9254.9|9239.9|9255.4|9240.4|9255.4|9240.4|9254.9|9239.9|0
1631841440000|2021-09-17 01:17:20|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|4
1631841460000|2021-09-17 01:17:40|9253.3|9238.3|9253.9|9238.9|9253.9|9238.9|9253.1|9238.1|2
1631841470000|2021-09-17 01:17:50|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|9254.4|9239.4|1
1631841490000|2021-09-17 01:18:10|||||||||1
1631841520000|2021-09-17 01:18:40|||||||||1
1631841540000|2021-09-17 01:19:00|9253.4|9238.4|9252.9|9237.9|9253.4|9238.4|9252.9|9237.9|0
1631841550000|2021-09-17 01:19:10|9256.4|9241.4|9254.4|9239.4|9256.4|9241.4|9254.4|9239.4|4
1631841560000|2021-09-17 01:19:20|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|3
1631841570000|2021-09-17 01:19:30|9249.1|9234.1|9249.9|9234.9|9249.9|9234.9|9249.1|9234.1|0
1631841580000|2021-09-17 01:19:40|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|0
1631841590000|2021-09-17 01:19:50|9250.1|9235.1|9250.4|9235.4|9250.4|9235.4|9249.9|9234.9|1
1631841610000|2021-09-17 01:20:10|9251.5|9236.5|9252.9|9237.9|9252.9|9237.9|9251.5|9236.5|1
1631841620000|2021-09-17 01:20:20|9250.4|9235.4|9251.7|9236.7|9251.7|9236.7|9250.4|9235.4|1
1631841630000|2021-09-17 01:20:30|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|0
1631841660000|2021-09-17 01:21:00|9253.1|9238.1|9253.4|9238.4|9253.4|9238.4|9253.1|9238.1|0
1631841690000|2021-09-17 01:21:30|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1631841700000|2021-09-17 01:21:40|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|6
1631841710000|2021-09-17 01:21:50|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|2
1631841720000|2021-09-17 01:22:00|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|1
1631841730000|2021-09-17 01:22:10|||||||||1
1631841740000|2021-09-17 01:22:20|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|0
1631841790000|2021-09-17 01:23:10|||||||||2
1631841810000|2021-09-17 01:23:30|||||||||1
1631841870000|2021-09-17 01:24:30|9257.6|9242.6|9257.6|9242.6|9257.6|9242.6|9257.3|9242.3|0
1631841880000|2021-09-17 01:24:40|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|0
1631841910000|2021-09-17 01:25:10|9256.8|9241.8|9252.3|9237.3|9256.8|9241.8|9252.3|9237.3|2
1631841920000|2021-09-17 01:25:20|9251.6|9236.6|9247.2|9232.2|9251.6|9236.6|9245.3|9230.3|2
1631841930000|2021-09-17 01:25:30|9248.8|9233.8|9249.8|9234.8|9249.8|9234.8|9248.8|9233.8|1
1631841940000|2021-09-17 01:25:40|9250.3|9235.3|9249.8|9234.8|9250.3|9235.3|9249.3|9234.3|1
1631841950000|2021-09-17 01:25:50|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|1
1631841960000|2021-09-17 01:26:00|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1631842010000|2021-09-17 01:26:50|9252.8|9237.8|9254.3|9239.3|9254.3|9239.3|9252.8|9237.8|0
1631842030000|2021-09-17 01:27:10|9251.3|9236.3|9252.8|9237.8|9253.3|9238.3|9251.3|9236.3|1
1631842100000|2021-09-17 01:28:20|9253.3|9238.3|9254.1|9239.1|9254.1|9239.1|9253.3|9238.3|1
1631842110000|2021-09-17 01:28:30|9253.9|9238.9|9251.8|9236.8|9254.1|9239.1|9251.8|9236.8|0
1631842120000|2021-09-17 01:28:40|9251.3|9236.3|9251.3|9236.3|9251.3|9236.3|9251.3|9236.3|0
1631842190000|2021-09-17 01:29:50|9251.1|9236.1|9253.6|9238.6|9253.8|9238.8|9250.6|9235.6|1
1631842200000|2021-09-17 01:30:00|9253.3|9238.3|9253.8|9238.8|9253.8|9238.8|9250.1|9235.1|1
1631842250000|2021-09-17 01:30:50|9253.6|9238.6|9252.6|9237.6|9253.6|9238.6|9252.6|9237.6|0
1631842280000|2021-09-17 01:31:20|9250.5|9235.5|9248.3|9233.3|9250.5|9235.5|9248.3|9233.3|0
1631842290000|2021-09-17 01:31:30|9250.5|9235.5|9250.6|9235.6|9251.1|9236.1|9250.3|9235.3|2
1631842300000|2021-09-17 01:31:40|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|0
1631842320000|2021-09-17 01:32:00|9246.8|9231.8|9246.6|9231.6|9246.8|9231.8|9246.6|9231.6|0
1631842330000|2021-09-17 01:32:10|9245.6|9230.6|9243.8|9228.8|9245.6|9230.6|9243.8|9228.8|0
1631842440000|2021-09-17 01:34:00|9248.6|9233.6|9248.3|9233.3|9248.6|9233.6|9243.8|9228.8|2
1631842520000|2021-09-17 01:35:20|9245.8|9230.8|9248.3|9233.3|9248.3|9233.3|9244.8|9229.8|1
1631842530000|2021-09-17 01:35:30|9248.8|9233.8|9248.1|9233.1|9248.8|9233.8|9248.1|9233.1|0
1631842540000|2021-09-17 01:35:40|9247.8|9232.8|9248.1|9233.1|9248.1|9233.1|9247.8|9232.8|0
1631842560000|2021-09-17 01:36:00|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|0
1631842570000|2021-09-17 01:36:10|9249.8|9234.8|9250.3|9235.3|9250.6|9235.6|9249.8|9234.8|0
1631842600000|2021-09-17 01:36:40|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|0
1631842610000|2021-09-17 01:36:50|9246.8|9231.8|9248.1|9233.1|9248.3|9233.3|9242.8|9227.8|3
1631842620000|2021-09-17 01:37:00|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1631842640000|2021-09-17 01:37:20|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|0
1631842690000|2021-09-17 01:38:10|9246.8|9231.8|9248.8|9233.8|9248.8|9233.8|9245.3|9230.3|1
1631842710000|2021-09-17 01:38:30|9246.7|9231.7|9249.6|9234.6|9249.6|9234.6|9244.8|9229.8|1
1631842720000|2021-09-17 01:38:40|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|9249.8|9234.8|0
1631842770000|2021-09-17 01:39:30|9246.3|9231.3|9249.8|9234.8|9249.8|9234.8|9245.6|9230.6|1
1631842850000|2021-09-17 01:40:50|9247.3|9232.3|9245.8|9230.8|9247.3|9232.3|9245.8|9230.8|0
1631842940000|2021-09-17 01:42:20|9243.3|9228.3|9242.6|9227.6|9243.3|9228.3|9242.6|9227.6|4
1631842950000|2021-09-17 01:42:30|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|0
1631842960000|2021-09-17 01:42:40|9241.6|9226.6|9242.3|9227.3|9242.3|9227.3|9240.3|9225.3|2
1631843010000|2021-09-17 01:43:30|9239.8|9224.8|9238.6|9223.6|9239.8|9224.8|9238.6|9223.6|0
1631843020000|2021-09-17 01:43:40|9238.3|9223.3|9242.3|9227.3|9242.3|9227.3|9238.3|9223.3|1
1631843070000|2021-09-17 01:44:30|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|1
1631843100000|2021-09-17 01:45:00|9240.8|9225.8|9239.3|9224.3|9240.8|9225.8|9239.3|9224.3|0
1631843110000|2021-09-17 01:45:10|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631843130000|2021-09-17 01:45:30|9238.1|9223.1|9234.3|9219.3|9238.1|9223.1|9234.3|9219.3|3
1631843170000|2021-09-17 01:46:10|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|7
1631843250000|2021-09-17 01:47:30|||||||||1
1631843260000|2021-09-17 01:47:40|9239.6|9224.6|9241.3|9226.3|9241.3|9226.3|9239.6|9224.6|1
1631843270000|2021-09-17 01:47:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|1
1631843280000|2021-09-17 01:48:00|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|1
1631843320000|2021-09-17 01:48:40|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|1
1631843330000|2021-09-17 01:48:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631843350000|2021-09-17 01:49:10|9240.1|9225.1|9239.8|9224.8|9240.1|9225.1|9239.8|9224.8|1
1631843400000|2021-09-17 01:50:00|9239.6|9224.6|9239.6|9224.6|9239.8|9224.8|9238.8|9223.8|0
1631843410000|2021-09-17 01:50:10|9239.8|9224.8|9232.8|9217.8|9239.8|9224.8|9232.8|9217.8|0
1631843470000|2021-09-17 01:51:10|9232.1|9217.1|9225.8|9210.8|9232.1|9217.1|9225.8|9210.8|2
1631843480000|2021-09-17 01:51:20|9225.6|9210.6|9225.3|9210.3|9225.6|9210.6|9225.3|9210.3|0
1631843490000|2021-09-17 01:51:30|9226.8|9211.8|9228.9|9213.9|9228.9|9213.9|9226.8|9211.8|2
1631843500000|2021-09-17 01:51:40|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1631843530000|2021-09-17 01:52:10|9237.2|9212.2|9238.3|9223.3|9238.3|9223.3|9234.8|9212.2|0
1631843570000|2021-09-17 01:52:50|9238.1|9223.1|9240.6|9225.6|9240.6|9225.6|9237.6|9222.6|1
1631843580000|2021-09-17 01:53:00|9241.3|9226.3|9236.6|9221.6|9241.3|9226.3|9236.6|9221.6|0
1631843590000|2021-09-17 01:53:10|9236.3|9221.3|9238.8|9223.8|9238.8|9223.8|9236.3|9221.3|0
1631843700000|2021-09-17 01:55:00|9238.6|9223.6|9238.3|9223.3|9238.6|9223.6|9238.3|9223.3|1
1631843720000|2021-09-17 01:55:20|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1631843730000|2021-09-17 01:55:30|9236.1|9221.1|9236.3|9221.3|9236.3|9221.3|9236.1|9221.1|1
1631843740000|2021-09-17 01:55:40|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631843750000|2021-09-17 01:55:50|9236.6|9221.6|9236.3|9221.3|9236.6|9221.6|9236.3|9221.3|0
1631843760000|2021-09-17 01:56:00|9235.3|9220.3|9235.6|9220.6|9235.6|9220.6|9235.3|9220.3|0
1631843770000|2021-09-17 01:56:10|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|0
1631843890000|2021-09-17 01:58:10|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|1
1631843900000|2021-09-17 01:58:20|9236.6|9221.6|9236.8|9221.8|9236.8|9221.8|9236.6|9221.6|0
1631843910000|2021-09-17 01:58:30|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631843920000|2021-09-17 01:58:40|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|0
1631843930000|2021-09-17 01:58:50|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631843940000|2021-09-17 01:59:00|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631844000000|2021-09-17 02:00:00|9236.8|9221.8|9236.3|9221.3|9236.8|9221.8|9236.3|9221.3|1
1631844010000|2021-09-17 02:00:10|9236.1|9221.1|9235.8|9220.8|9236.1|9221.1|9235.8|9220.8|0
1631844020000|2021-09-17 02:00:20|9236.4|9221.4|9237.1|9222.1|9239.8|9222.3|9235.1|9214.8|1
1631844030000|2021-09-17 02:00:30|9235.3|9220.3|9237.6|9222.6|9237.6|9222.6|9235.3|9220.3|0
1631844040000|2021-09-17 02:00:40|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631844050000|2021-09-17 02:00:50|9235.9|9220.9|9235.8|9220.8|9236.9|9221.9|9235.3|9220.3|1
1631844060000|2021-09-17 02:01:00|9236.3|9221.3|9236.1|9221.1|9236.3|9221.3|9235.8|9220.8|0
1631844070000|2021-09-17 02:01:10|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631844200000|2021-09-17 02:03:20|9236.1|9221.1|9235.8|9220.8|9236.1|9221.1|9235.8|9220.8|0
1631844210000|2021-09-17 02:03:30|9234.8|9219.8|9235.1|9220.1|9235.8|9220.8|9230.8|9215.8|1
1631844220000|2021-09-17 02:03:40|9232.7|9217.7|9230.8|9215.8|9232.7|9217.7|9230.8|9215.8|0
1631844230000|2021-09-17 02:03:50|||||||||1
1631844240000|2021-09-17 02:04:00|9233.7|9218.7|9236.3|9221.3|9236.3|9221.3|9233.7|9218.7|1
1631844250000|2021-09-17 02:04:10|9236.6|9221.6|9236.8|9221.8|9236.8|9221.8|9236.6|9221.6|0
1631844260000|2021-09-17 02:04:20|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|7
1631844270000|2021-09-17 02:04:30|9236.8|9221.8|9237.3|9222.3|9237.3|9222.3|9236.8|9221.8|0
1631844280000|2021-09-17 02:04:40|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844290000|2021-09-17 02:04:50|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844300000|2021-09-17 02:05:00|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9236.8|9221.8|0
1631844310000|2021-09-17 02:05:10|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844320000|2021-09-17 02:05:20|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844330000|2021-09-17 02:05:30|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844340000|2021-09-17 02:05:40|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844350000|2021-09-17 02:05:50|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844360000|2021-09-17 02:06:00|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|8
1631844370000|2021-09-17 02:06:10|||||||||1
1631844400000|2021-09-17 02:06:40|9237.3|9222.3|9237.8|9222.8|9237.8|9222.8|9237.3|9222.3|1
1631844440000|2021-09-17 02:07:20|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631844530000|2021-09-17 02:08:50|9234.8|9219.8|9239.3|9224.3|9239.3|9224.3|9234.8|9219.8|1
1631844540000|2021-09-17 02:09:00|9239.8|9224.8|9240.1|9225.1|9240.1|9225.1|9239.8|9224.8|1
1631844550000|2021-09-17 02:09:10|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631844690000|2021-09-17 02:11:30|9238.5|9223.5|9237.1|9222.1|9238.5|9223.5|9237.1|9222.1|0
1631844700000|2021-09-17 02:11:40|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1631844730000|2021-09-17 02:12:10|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|0
1631844750000|2021-09-17 02:12:30|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631844840000|2021-09-17 02:14:00|9239.8|9224.8|9236.8|9221.8|9239.8|9224.8|9236.8|9221.8|1
1631844850000|2021-09-17 02:14:10|9238.5|9223.5|9241.1|9226.1|9241.8|9226.8|9238.5|9223.5|2
1631844870000|2021-09-17 02:14:30|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|0
1631844890000|2021-09-17 02:14:50|9240.3|9225.3|9241.3|9226.3|9241.3|9226.3|9240.3|9225.3|2
1631844900000|2021-09-17 02:15:00|9239.3|9224.3|9241.3|9226.3|9241.3|9226.3|9236.8|9221.8|1
1631845000000|2021-09-17 02:16:40|9242.8|9227.8|9243.6|9228.6|9244.3|9229.3|9239.8|9224.8|1
1631845020000|2021-09-17 02:17:00|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|0
1631845060000|2021-09-17 02:17:40|9242.9|9227.9|9242.1|9227.1|9242.9|9227.9|9242.1|9227.1|2
1631845080000|2021-09-17 02:18:00|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|0
1631845090000|2021-09-17 02:18:10|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|0
1631845100000|2021-09-17 02:18:20|9243.1|9228.1|9242.8|9227.8|9243.1|9228.1|9242.8|9227.8|0
1631845160000|2021-09-17 02:19:20|9238.3|9223.3|9242.3|9227.3|9243.1|9228.1|9238.3|9223.3|1
1631845320000|2021-09-17 02:22:00|9237.3|9222.3|9242.8|9227.8|9242.8|9227.8|9237.1|9222.1|1
1631845480000|2021-09-17 02:24:40|9240.5|9225.5|9241.8|9226.8|9242.3|9227.3|9237.3|9222.3|1
1631845640000|2021-09-17 02:27:20|9237.3|9222.3|9241.3|9226.3|9241.3|9226.3|9237.3|9222.3|1
1631845860000|2021-09-17 02:31:00|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|9241.1|9226.1|0
1631845870000|2021-09-17 02:31:10|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|0
1631845980000|2021-09-17 02:33:00|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631845990000|2021-09-17 02:33:10|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|0
1631846020000|2021-09-17 02:33:40|9240.3|9225.3|9232.3|9217.3|9240.3|9225.3|9232.3|9217.3|11
1631846030000|2021-09-17 02:33:50|9231.3|9216.3|9230.8|9215.8|9231.3|9216.3|9230.8|9215.8|0
1631846040000|2021-09-17 02:34:00|||||||||6
1631846110000|2021-09-17 02:35:10|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|0
1631846260000|2021-09-17 02:37:40|9229.9|9214.9|9229.8|9214.8|9229.9|9214.9|9229.6|9214.6|1
1631846310000|2021-09-17 02:38:30|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|11
1631846330000|2021-09-17 02:38:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631846340000|2021-09-17 02:39:00|||||||||8
1631846360000|2021-09-17 02:39:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1631846380000|2021-09-17 02:39:40|9228.3|9213.3|9227.8|9212.8|9228.3|9213.3|9227.8|9212.8|0
1631846640000|2021-09-17 02:44:00|9228.4|9213.4|9228.8|9213.8|9228.8|9213.8|9228.4|9213.4|1
1631846670000|2021-09-17 02:44:30|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1631846690000|2021-09-17 02:44:50|9228|9213|9228|9213|9228|9213|9228|9213|0
1631846700000|2021-09-17 02:45:00|9227.3|9212.3|9219.6|9204.6|9227.3|9212.3|9219.3|9204.3|1
1631846710000|2021-09-17 02:45:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631846720000|2021-09-17 02:45:20|9219.8|9204.8|9220.3|9205.3|9220.3|9205.3|9219.3|9204.3|0
1631846750000|2021-09-17 02:45:50|9219.8|9204.8|9220.3|9205.3|9220.3|9205.3|9219.3|9204.3|0
1631846790000|2021-09-17 02:46:30|9220.1|9205.1|9219.6|9204.6|9220.1|9205.1|9219.3|9204.3|0
1631846800000|2021-09-17 02:46:40|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|0
1631846820000|2021-09-17 02:47:00|9219.6|9204.6|9219.6|9204.6|9219.8|9204.8|9219.6|9204.6|0
1631846830000|2021-09-17 02:47:10|9219.9|9204.9|9220.3|9205.3|9220.3|9205.3|9219.9|9204.9|0
1631846870000|2021-09-17 02:47:50|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|0
1631846880000|2021-09-17 02:48:00|9219.9|9204.9|9219.3|9204.3|9220.3|9205.3|9219.3|9204.3|0
1631846890000|2021-09-17 02:48:10|9219.8|9204.8|9217.8|9202.8|9219.8|9204.8|9217.8|9202.8|14
1631846900000|2021-09-17 02:48:20|9218.3|9203.3|9217.8|9202.8|9218.8|9203.8|9217.8|9202.8|4
1631846910000|2021-09-17 02:48:30|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631846930000|2021-09-17 02:48:50|9217.2|9202.2|9215.3|9200.3|9217.2|9202.2|9215.3|9200.3|20
1631846940000|2021-09-17 02:49:00|9213.2|9198.2|9212|9197|9213.2|9198.2|9212|9197|37
1631846950000|2021-09-17 02:49:10|9214.1|9199.1|9215|9200|9216.3|9201.3|9214.1|9199.1|1
1631846960000|2021-09-17 02:49:20|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631846990000|2021-09-17 02:49:50|9215|9200|9215|9200|9215|9200|9215|9200|2
1631847010000|2021-09-17 02:50:10|9214.5|9199.5|9212.5|9197.5|9214.5|9199.5|9212.5|9197.5|44
1631847100000|2021-09-17 02:51:40|9212|9197|9210.3|9195.3|9212|9197|9210.3|9195.3|23
1631847110000|2021-09-17 02:51:50|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|9210.8|9195.8|1
1631847120000|2021-09-17 02:52:00|9211.1|9196.1|9211.3|9196.3|9211.3|9196.3|9211.1|9196.1|1
1631847140000|2021-09-17 02:52:20|9213|9198|9214.6|9199.6|9214.8|9199.8|9213|9198|1
1631847150000|2021-09-17 02:52:30|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1631847160000|2021-09-17 02:52:40|9214.6|9199.6|9214.3|9199.3|9214.6|9199.6|9214.3|9199.3|0
1631847200000|2021-09-17 02:53:20|9214.1|9199.1|9214.3|9199.3|9214.6|9199.6|9213.8|9198.8|0
1631847210000|2021-09-17 02:53:30|9214.6|9199.6|9213.3|9198.3|9214.6|9199.6|9213.3|9198.3|44
1631847220000|2021-09-17 02:53:40|9212.8|9197.8|9213.3|9198.3|9214.3|9199.3|9212.1|9197.1|0
1631847230000|2021-09-17 02:53:50|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9211.7|9196.7|1
1631847240000|2021-09-17 02:54:00|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|21
1631847250000|2021-09-17 02:54:10|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1631847280000|2021-09-17 02:54:40|9210.3|9195.3|9210.3|9195.3|9211.3|9196.3|9210.3|9195.3|0
1631847290000|2021-09-17 02:54:50|9209.5|9194.5|9208.8|9193.8|9211.3|9196.3|9208.8|9193.8|4
1631847300000|2021-09-17 02:55:00|9209.1|9194.1|9209.2|9194.2|9210.6|9195.6|9209.1|9194.1|6
1631847310000|2021-09-17 02:55:10|9210.3|9195.3|9209|9194|9210.3|9195.3|9209|9194|0
1631847320000|2021-09-17 02:55:20|9208.8|9193.8|9210.1|9195.1|9210.1|9195.1|9207.8|9192.8|4
1631847330000|2021-09-17 02:55:30|9209|9194|9209|9194|9210.1|9195.1|9208.1|9193.1|12
1631847340000|2021-09-17 02:55:40|9210.1|9195.1|9209|9194|9210.1|9195.1|9209|9194|22
1631847350000|2021-09-17 02:55:50|9209.1|9194.1|9205.8|9190.8|9210.1|9195.1|9205.8|9190.8|8
1631847370000|2021-09-17 02:56:10|9207.6|9192.6|9208.1|9193.1|9208.1|9193.1|9207.6|9192.6|5
1631847380000|2021-09-17 02:56:20|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1631847390000|2021-09-17 02:56:30|9208.8|9193.8|9209.1|9194.1|9209.1|9194.1|9208.8|9193.8|0
1631847400000|2021-09-17 02:56:40|9208.6|9193.6|9208.6|9193.6|9208.6|9193.6|9208.6|9193.6|1
1631847460000|2021-09-17 02:57:40|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1631847540000|2021-09-17 02:59:00|9212.1|9197.1|9212.8|9197.8|9213.3|9198.3|9212.1|9197.1|1
1631847550000|2021-09-17 02:59:10|9212.3|9197.3|9212.8|9197.8|9214.8|9199.8|9212.3|9197.3|44
1631847560000|2021-09-17 02:59:20|9212.1|9197.1|9211.8|9196.8|9212.1|9197.1|9211.8|9196.8|0
1631847570000|2021-09-17 02:59:30|9212.1|9197.1|9212.8|9197.8|9213.1|9198.1|9211.3|9196.3|0
1631847580000|2021-09-17 02:59:40|9212.6|9197.6|9211.6|9196.6|9212.6|9197.6|9211.3|9196.3|0
1631847590000|2021-09-17 02:59:50|9210.8|9195.8|9211.6|9196.6|9211.6|9196.6|9210.8|9195.8|0
1631847600000|2021-09-17 03:00:00|9211.8|9196.8|9210.1|9195.1|9211.8|9196.8|9210.1|9195.1|0
1631847610000|2021-09-17 03:00:10|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|0
1631847620000|2021-09-17 03:00:20|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1631847630000|2021-09-17 03:00:30|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1631847640000|2021-09-17 03:00:40|9208.4|9193.4|9209.1|9194.1|9209.1|9194.1|9208.4|9193.4|2
1631847660000|2021-09-17 03:01:00|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|1
1631847670000|2021-09-17 03:01:10|9209.1|9194.1|9208.8|9193.8|9209.1|9194.1|9208.8|9193.8|1
1631847680000|2021-09-17 03:01:20|||||||||1
1631847710000|2021-09-17 03:01:50|||||||||18
1631847720000|2021-09-17 03:02:00|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|0
1631847730000|2021-09-17 03:02:10|||||||||75
1631847790000|2021-09-17 03:03:10|||||||||2
1631847840000|2021-09-17 03:04:00|||||||||2
1631847880000|2021-09-17 03:04:40|9206|9191|9207.5|9192.5|9208|9193|9206|9191|21
1631847900000|2021-09-17 03:05:00|9206.5|9191.5|9205|9190|9206.5|9191.5|9205|9190|0
1631847910000|2021-09-17 03:05:10|9202.5|9187.5|9202.3|9187.3|9202.5|9187.5|9202.3|9187.3|53
1631847950000|2021-09-17 03:05:50|||||||||11
1631848020000|2021-09-17 03:07:00|||||||||2
1631848060000|2021-09-17 03:07:40|9201.8|9186.8|9201.3|9186.3|9201.8|9186.8|9201.3|9186.3|4
1631848070000|2021-09-17 03:07:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|10
1631848090000|2021-09-17 03:08:10|||||||||1
1631848120000|2021-09-17 03:08:40|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|0
1631848130000|2021-09-17 03:08:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|0
1631848140000|2021-09-17 03:09:00|9203.7|9188.7|9208.3|9193.3|9208.8|9193.8|9203.7|9188.7|2
1631848150000|2021-09-17 03:09:10|9205|9190|9213.8|9188.8|9213.8|9193.3|9204.8|9188.8|2
1631848160000|2021-09-17 03:09:20|9206.9|9191.9|9202.3|9187.3|9206.9|9191.9|9202.3|9187.3|0
1631848170000|2021-09-17 03:09:30|9203.6|9188.6|9204.3|9189.3|9204.8|9189.8|9203.6|9188.6|1
1631848180000|2021-09-17 03:09:40|9201.8|9186.8|9201|9186|9204|9189|9201|9186|14
1631848200000|2021-09-17 03:10:00|9201.8|9186.8|9202.5|9187.5|9202.5|9187.5|9201.8|9186.8|0
1631848220000|2021-09-17 03:10:20|||||||||2
1631848240000|2021-09-17 03:10:40|9203|9188|9203|9188|9203|9188|9203|9188|0
1631848250000|2021-09-17 03:10:50|9203.3|9188.3|9203.5|9188.5|9203.5|9188.5|9203.3|9188.3|0
1631848320000|2021-09-17 03:12:00|9203|9188|9202.5|9187.5|9203|9188|9202.5|9187.5|0
1631848330000|2021-09-17 03:12:10|9203.5|9188.5|9202|9187|9203.5|9188.5|9202|9187|1
1631848430000|2021-09-17 03:13:50|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|1
1631848440000|2021-09-17 03:14:00|9207.8|9192.8|9208.1|9193.1|9208.1|9193.1|9207.8|9192.8|1
1631848450000|2021-09-17 03:14:10|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|0
1631848470000|2021-09-17 03:14:30|9209|9194|9207.8|9192.8|9209.5|9194.5|9207.8|9192.8|2
1631848480000|2021-09-17 03:14:40|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631848550000|2021-09-17 03:15:50|9206.8|9191.8|9208.3|9193.3|9208.3|9193.3|9206.8|9191.8|0
1631848650000|2021-09-17 03:17:30|9205.7|9190.7|9202.5|9187.5|9205.7|9190.7|9202.5|9187.5|4
1631848730000|2021-09-17 03:18:50|||||||||5
1631848740000|2021-09-17 03:19:00|9204.7|9189.7|9207.3|9192.3|9207.3|9192.3|9204.7|9189.7|4
1631848750000|2021-09-17 03:19:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1631848830000|2021-09-17 03:20:30|9207.8|9192.8|9207.5|9192.5|9207.8|9192.8|9207.5|9192.5|0
1631848840000|2021-09-17 03:20:40|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1631848910000|2021-09-17 03:21:50|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|1
1631848930000|2021-09-17 03:22:10|9207.1|9192.1|9207.3|9192.3|9207.3|9192.3|9207.1|9192.1|0
1631848940000|2021-09-17 03:22:20|9207.1|9192.1|9206.8|9191.8|9207.1|9192.1|9206.8|9191.8|1
1631849040000|2021-09-17 03:24:00|9207|9192|9207.8|9192.8|9208.3|9193.3|9207|9192|5
1631849100000|2021-09-17 03:25:00|9207.5|9192.5|9207.3|9192.3|9207.5|9192.5|9207.3|9192.3|0
1631849110000|2021-09-17 03:25:10|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|0
1631849230000|2021-09-17 03:27:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1631849340000|2021-09-17 03:29:00|9208.5|9193.5|9208.3|9193.3|9208.5|9193.5|9208.3|9193.3|2
1631849350000|2021-09-17 03:29:10|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|0
1631849360000|2021-09-17 03:29:20|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1631849370000|2021-09-17 03:29:30|9208.3|9193.3|9208|9193|9208.3|9193.3|9208|9193|0
1631849500000|2021-09-17 03:31:40|9207|9192|9208|9193|9208.5|9193.5|9205.6|9190.6|0
1631849510000|2021-09-17 03:31:50|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|0
1631849530000|2021-09-17 03:32:10|9208|9193|9208|9193|9208|9193|9208|9193|0
1631849560000|2021-09-17 03:32:40|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|0
1631849640000|2021-09-17 03:34:00|9206|9191|9206|9191|9206|9191|9206|9191|5
1631849650000|2021-09-17 03:34:10|||||||||1
1631849750000|2021-09-17 03:35:50|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1631849770000|2021-09-17 03:36:10|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|0
1631849940000|2021-09-17 03:39:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|5
1631850000000|2021-09-17 03:40:00|||||||||1
1631850090000|2021-09-17 03:41:30|9205.5|9190.5|9205.3|9190.3|9205.5|9190.5|9205.3|9190.3|0
1631850240000|2021-09-17 03:44:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|5
1631850540000|2021-09-17 03:49:00|||||||||5
1631850580000|2021-09-17 03:49:40|||||||||4
1631850610000|2021-09-17 03:50:10|9205.5|9190.5|9204.5|9189.5|9205.5|9190.5|9204.5|9189.5|0
1631850620000|2021-09-17 03:50:20|9204|9189|9205.5|9190.5|9205.5|9190.5|9203.3|9188.3|2
1631850640000|2021-09-17 03:50:40|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|2
1631850660000|2021-09-17 03:51:00|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1631850840000|2021-09-17 03:54:00|||||||||4
1631850900000|2021-09-17 03:55:00|||||||||1
1631851140000|2021-09-17 03:59:00|||||||||3
1631851180000|2021-09-17 03:59:40|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|5
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|3
1631851210000|2021-09-17 04:00:10|9206|9191|9206|9191|9206|9191|9206|9191|0
1631851240000|2021-09-17 04:00:40|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1631851440000|2021-09-17 04:04:00|||||||||5
1631851740000|2021-09-17 04:09:00|||||||||5
1631851890000|2021-09-17 04:11:30|9206|9191|9206|9191|9206|9191|9206|9191|1
1631852040000|2021-09-17 04:14:00|9208|9193|9208|9193|9208|9193|9208|9193|5
1631852420000|2021-09-17 04:20:20|9212.8|9197.8|9213.8|9198.8|9213.8|9198.8|9212.8|9197.8|16
1631852450000|2021-09-17 04:20:50|9213.5|9198.5|9219.3|9204.3|9219.3|9204.3|9212.8|9197.8|2
1631852490000|2021-09-17 04:21:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|5
1631852580000|2021-09-17 04:23:00|9219.3|9204.3|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|0
1631852640000|2021-09-17 04:24:00|9219|9204|9219|9204|9219.1|9204.1|9218.8|9203.8|3
1631852650000|2021-09-17 04:24:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631852680000|2021-09-17 04:24:40|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1631852690000|2021-09-17 04:24:50|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631852700000|2021-09-17 04:25:00|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|1
1631852720000|2021-09-17 04:25:20|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631852910000|2021-09-17 04:28:30|9218.3|9203.3|9218.8|9203.8|9218.8|9203.8|9218.3|9203.3|2
1631852920000|2021-09-17 04:28:40|9219|9204|9221.3|9206.3|9221.3|9206.3|9219|9204|4
1631852930000|2021-09-17 04:28:50|9221.6|9206.6|9221.3|9206.3|9221.8|9206.8|9221.3|9206.3|2
1631852940000|2021-09-17 04:29:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|5
1631853000000|2021-09-17 04:30:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1631853240000|2021-09-17 04:34:00|||||||||5
1631853320000|2021-09-17 04:35:20|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1631853380000|2021-09-17 04:36:20|9221.3|9206.3|9218.3|9203.3|9221.3|9206.3|9218.3|9203.3|4
1631853590000|2021-09-17 04:39:50|9218|9203|9217.8|9202.8|9218|9203|9217.8|9202.8|0
1631853630000|2021-09-17 04:40:30|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631853660000|2021-09-17 04:41:00|9217|9202|9216.5|9201.5|9217|9202|9216.5|9201.5|0
1631853700000|2021-09-17 04:41:40|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631853750000|2021-09-17 04:42:30|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631853760000|2021-09-17 04:42:40|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1631853870000|2021-09-17 04:44:30|9214.5|9199.5|9214.3|9199.3|9214.5|9199.5|9214.3|9199.3|0
1631853910000|2021-09-17 04:45:10|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631853920000|2021-09-17 04:45:20|9214.7|9199.7|9213.8|9198.8|9214.7|9199.7|9213.8|9198.8|0
1631854110000|2021-09-17 04:48:30|9212.2|9197.2|9210.8|9195.8|9212.2|9197.2|9210.8|9195.8|1
1631854130000|2021-09-17 04:48:50|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1631854360000|2021-09-17 04:52:40|9211|9196|9211|9196|9211|9196|9211|9196|0
1631854370000|2021-09-17 04:52:50|9210.8|9195.8|9211.8|9196.8|9211.8|9196.8|9210.8|9195.8|1
1631854650000|2021-09-17 04:57:30|9212|9197|9212.3|9197.3|9212.3|9197.3|9212|9197|0
1631854670000|2021-09-17 04:57:50|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|0
1631854700000|2021-09-17 04:58:20|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1631854740000|2021-09-17 04:59:00|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1631854770000|2021-09-17 04:59:30|9214|9199|9214.3|9199.3|9214.3|9199.3|9214|9199|0
1631854780000|2021-09-17 04:59:40|9215.5|9200.5|9216.8|9201.8|9216.8|9201.8|9215.5|9200.5|1
1631854800000|2021-09-17 05:00:00|9217.3|9202.3|9218|9203|9218|9203|9217.3|9202.3|0
1631854810000|2021-09-17 05:00:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631854860000|2021-09-17 05:01:00|9219.3|9204.3|9219|9204|9219.3|9204.3|9219|9204|0
1631854870000|2021-09-17 05:01:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631854890000|2021-09-17 05:01:30|9219|9204|9219.8|9204.8|9219.8|9204.8|9219|9204|0
1631855200000|2021-09-17 05:06:40|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|0
1631855220000|2021-09-17 05:07:00|9219|9204|9218.8|9203.8|9219|9204|9218.8|9203.8|0
1631855340000|2021-09-17 05:09:00|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631855350000|2021-09-17 05:09:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|1
1631855360000|2021-09-17 05:09:20|||||||||1
1631855420000|2021-09-17 05:10:20|9219.3|9204.3|9219.5|9204.5|9219.5|9204.5|9219.3|9204.3|2
1631855430000|2021-09-17 05:10:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1631855470000|2021-09-17 05:11:10|9220|9205|9220.3|9205.3|9220.3|9205.3|9220|9205|0
1631855500000|2021-09-17 05:11:40|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631855510000|2021-09-17 05:11:50|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9220.3|9205.3|0
1631855600000|2021-09-17 05:13:20|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|1
1631855640000|2021-09-17 05:14:00|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631855730000|2021-09-17 05:15:30|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1631855860000|2021-09-17 05:17:40|9218.7|9203.7|9219.3|9204.3|9219.3|9204.3|9218.7|9203.7|1
1631856500000|2021-09-17 05:28:20|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631856600000|2021-09-17 05:30:00|9219|9204|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|0
1631856710000|2021-09-17 05:31:50|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631856730000|2021-09-17 05:32:10|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1631856810000|2021-09-17 05:33:30|9219.2|9204.2|9221.8|9206.8|9221.8|9206.8|9219.2|9204.2|7
1631856820000|2021-09-17 05:33:40|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|2
1631856830000|2021-09-17 05:33:50|||||||||2
1631856840000|2021-09-17 05:34:00|||||||||1
1631856880000|2021-09-17 05:34:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631856920000|2021-09-17 05:35:20|9221.5|9206.5|9221.8|9206.8|9221.8|9206.8|9221.5|9206.5|0
1631857010000|2021-09-17 05:36:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631857070000|2021-09-17 05:37:50|9221.8|9206.8|9222.8|9207.8|9222.8|9207.8|9221.8|9206.8|0
1631857100000|2021-09-17 05:38:20|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|4
1631857130000|2021-09-17 05:38:50|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631857190000|2021-09-17 05:39:50|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631857270000|2021-09-17 05:41:10|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9221.5|9206.5|1
1631857280000|2021-09-17 05:41:20|||||||||1
1631857300000|2021-09-17 05:41:40|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|2
1631857330000|2021-09-17 05:42:10|||||||||1
1631857390000|2021-09-17 05:43:10|9221.2|9206.2|9220.8|9205.8|9221.2|9206.2|9220.8|9205.8|0
1631857400000|2021-09-17 05:43:20|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631857440000|2021-09-17 05:44:00|||||||||2
1631857500000|2021-09-17 05:45:00|9220.8|9205.8|9222.3|9207.3|9222.3|9207.3|9220.8|9205.8|3
1631857510000|2021-09-17 05:45:10|||||||||1
1631857560000|2021-09-17 05:46:00|9221.8|9206.8|9221.5|9206.5|9221.8|9206.8|9221.5|9206.5|1
1631857570000|2021-09-17 05:46:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631857810000|2021-09-17 05:50:10|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631857830000|2021-09-17 05:50:30|9221|9206|9221|9206|9221|9206|9221|9206|0
1631857840000|2021-09-17 05:50:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631857850000|2021-09-17 05:50:50|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|3
1631857870000|2021-09-17 05:51:10|||||||||2
1631857880000|2021-09-17 05:51:20|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|8
1631857890000|2021-09-17 05:51:30|||||||||6
1631857900000|2021-09-17 05:51:40|||||||||6
1631857920000|2021-09-17 05:52:00|||||||||1
1631858020000|2021-09-17 05:53:40|||||||||1
1631858030000|2021-09-17 05:53:50|||||||||1
1631858080000|2021-09-17 05:54:40|9225.7|9210.7|9225.2|9210.2|9225.7|9210.7|9225.2|9210.2|2
1631858090000|2021-09-17 05:54:50|9223.8|9208.8|9225|9210|9225|9210|9221.2|9206.2|38
1631858100000|2021-09-17 05:55:00|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1631858110000|2021-09-17 05:55:10|9225.4|9210.4|9221.7|9206.7|9226.2|9211.2|9221.7|9206.7|12
1631858120000|2021-09-17 05:55:20|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|0
1631858140000|2021-09-17 05:55:40|9222|9207|9221.7|9206.7|9222|9207|9221.7|9206.7|0
1631858200000|2021-09-17 05:56:40|9221|9206|9217.2|9202.2|9221|9206|9217.2|9202.2|25
1631858230000|2021-09-17 05:57:10|9216.5|9201.5|9216|9201|9216.5|9201.5|9216|9201|2
1631858240000|2021-09-17 05:57:20|9215.7|9200.7|9215.5|9200.5|9215.7|9200.7|9215.5|9200.5|0
1631858250000|2021-09-17 05:57:30|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|0
1631858260000|2021-09-17 05:57:40|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1631858330000|2021-09-17 05:58:50|9214.8|9199.8|9214|9199|9214.8|9199.8|9214|9199|1
1631858390000|2021-09-17 05:59:50|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1631858430000|2021-09-17 06:00:30|9211.8|9196.8|9213|9198|9213.3|9198.3|9211.8|9196.8|6
1631858450000|2021-09-17 06:00:50|9212.8|9197.8|9212.5|9197.5|9212.8|9197.8|9212.5|9197.5|0
1631858460000|2021-09-17 06:01:00|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|2
1631858620000|2021-09-17 06:03:40|9214|9199|9214|9199|9214|9199|9214|9199|0
1631858690000|2021-09-17 06:04:50|9213.3|9198.3|9213.3|9198.3|9213.5|9198.5|9213.3|9198.3|0
1631858710000|2021-09-17 06:05:10|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1631858810000|2021-09-17 06:06:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|2
1631858940000|2021-09-17 06:09:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631859000000|2021-09-17 06:10:00|9213.3|9198.3|9213.5|9198.5|9213.5|9198.5|9213.3|9198.3|0
1631859060000|2021-09-17 06:11:00|9213.3|9198.3|9213.5|9198.5|9213.5|9198.5|9213.3|9198.3|0
1631859100000|2021-09-17 06:11:40|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|1
1631859260000|2021-09-17 06:14:20|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|0
1631859270000|2021-09-17 06:14:30|9210.6|9195.6|9209|9194|9210.6|9195.6|9209|9194|2
1631859290000|2021-09-17 06:14:50|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631859300000|2021-09-17 06:15:00|9210.8|9195.8|9211|9196|9211|9196|9210.8|9195.8|0
1631859310000|2021-09-17 06:15:10|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1631859320000|2021-09-17 06:15:20|9211|9196|9211|9196|9211|9196|9211|9196|0
1631859460000|2021-09-17 06:17:40|9211.3|9196.3|9211.5|9196.5|9211.5|9196.5|9211.3|9196.3|0
1631859490000|2021-09-17 06:18:10|9212|9197|9212|9197|9212|9197|9212|9197|0
1631859550000|2021-09-17 06:19:10|||||||||4
1631859600000|2021-09-17 06:20:00|||||||||1
1631859690000|2021-09-17 06:21:30|9213.4|9198.4|9215.5|9200.5|9215.5|9200.5|9213.4|9198.4|0
1631859700000|2021-09-17 06:21:40|9215.2|9200.2|9215.5|9200.5|9215.5|9200.5|9215.2|9200.2|0
1631859740000|2021-09-17 06:22:20|9216|9201|9216.3|9201.3|9216.5|9201.5|9216|9201|0
1631859750000|2021-09-17 06:22:30|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1631859770000|2021-09-17 06:22:50|9217|9202|9218.3|9203.3|9218.3|9203.3|9216.5|9201.5|0
1631859780000|2021-09-17 06:23:00|9218.5|9203.5|9218|9203|9218.5|9203.5|9218|9203|0
1631859820000|2021-09-17 06:23:40|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218|9203|0
1631859840000|2021-09-17 06:24:00|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631859870000|2021-09-17 06:24:30|9219|9204|9219.5|9204.5|9219.8|9204.8|9219|9204|0
1631859900000|2021-09-17 06:25:00|9219.2|9204.2|9219|9204|9219.2|9204.2|9219|9204|0
1631860060000|2021-09-17 06:27:40|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1631860160000|2021-09-17 06:29:20|9221.1|9206.1|9220.7|9205.7|9221.1|9206.1|9220.5|9205.5|3
1631860170000|2021-09-17 06:29:30|9221|9206|9220|9205|9221|9206|9220|9205|0
1631860180000|2021-09-17 06:29:40|9219.5|9204.5|9220|9205|9220|9205|9219.5|9204.5|0
1631860230000|2021-09-17 06:30:30|9220.5|9205.5|9220.7|9205.7|9220.7|9205.7|9220.5|9205.5|0
1631860240000|2021-09-17 06:30:40|9219.5|9204.5|9220|9205|9220.5|9205.5|9219.5|9204.5|0
1631860290000|2021-09-17 06:31:30|9219.5|9204.5|9219.7|9204.7|9219.7|9204.7|9219|9204|5
1631860300000|2021-09-17 06:31:40|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|0
1631860320000|2021-09-17 06:32:00|9219.8|9204.8|9221|9206|9221|9206|9219.8|9204.8|2
1631860410000|2021-09-17 06:33:30|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1631860440000|2021-09-17 06:34:00|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1631860450000|2021-09-17 06:34:10|9221.7|9206.7|9221.4|9206.4|9221.7|9206.7|9221.4|9206.4|0
1631860460000|2021-09-17 06:34:20|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|23
1631860520000|2021-09-17 06:35:20|9220.7|9205.7|9221|9206|9221|9206|9220.7|9205.7|3
1631860530000|2021-09-17 06:35:30|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|0
1631860540000|2021-09-17 06:35:40|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|1
1631860550000|2021-09-17 06:35:50|9219|9204|9219|9204|9219|9204|9219|9204|0
1631860580000|2021-09-17 06:36:20|||||||||8
1631860590000|2021-09-17 06:36:30|9218.5|9203.5|9217.5|9202.5|9218.5|9203.5|9217.5|9202.5|2
1631860600000|2021-09-17 06:36:40|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|8
1631860610000|2021-09-17 06:36:50|9220.5|9205.5|9220|9205|9220.5|9205.5|9220|9205|0
1631860680000|2021-09-17 06:38:00|9220.5|9205.5|9219.5|9204.5|9220.5|9205.5|9219.5|9204.5|0
1631860700000|2021-09-17 06:38:20|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631860710000|2021-09-17 06:38:30|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|0
1631860770000|2021-09-17 06:39:30|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631860830000|2021-09-17 06:40:30|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|0
1631860900000|2021-09-17 06:41:40|9220.1|9205.1|9222.7|9207.7|9222.7|9207.7|9220.1|9205.1|5
1631860920000|2021-09-17 06:42:00|9224.8|9209.8|9228|9213|9228|9213|9224.8|9209.8|10
1631860930000|2021-09-17 06:42:10|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1631860970000|2021-09-17 06:42:50|9227.7|9212.7|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|0
1631860990000|2021-09-17 06:43:10|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1631861010000|2021-09-17 06:43:30|9226.7|9211.7|9224.5|9209.5|9226.7|9211.7|9224.2|9209.2|0
1631861020000|2021-09-17 06:43:40|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1631861050000|2021-09-17 06:44:10|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631861070000|2021-09-17 06:44:30|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1631861080000|2021-09-17 06:44:40|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631861100000|2021-09-17 06:45:00|9224.3|9209.3|9225.3|9210.3|9225.3|9210.3|9224.3|9209.3|2
1631861110000|2021-09-17 06:45:10|9226.3|9211.3|9228.8|9213.8|9229|9214|9226.3|9211.3|1
1631861130000|2021-09-17 06:45:30|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1631861220000|2021-09-17 06:47:00|9229.1|9214.1|9229.3|9214.3|9229.5|9214.5|9229.1|9214.1|4
1631861240000|2021-09-17 06:47:20|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|0
1631861250000|2021-09-17 06:47:30|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|0
1631861260000|2021-09-17 06:47:40|9231.5|9216.5|9232|9217|9232.5|9217.5|9231.5|9216.5|1
1631861270000|2021-09-17 06:47:50|9232.2|9217.2|9231.7|9216.7|9232.2|9217.2|9231.7|9216.7|0
1631861310000|2021-09-17 06:48:30|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|0
1631861340000|2021-09-17 06:49:00|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631861360000|2021-09-17 06:49:20|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|0
1631861370000|2021-09-17 06:49:30|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|1
1631861390000|2021-09-17 06:49:50|9229.7|9214.7|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|0
1631861400000|2021-09-17 06:50:00|9230|9215|9230|9215|9230|9215|9230|9215|0
1631861410000|2021-09-17 06:50:10|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|0
1631861450000|2021-09-17 06:50:50|9230|9215|9229.7|9214.7|9230|9215|9229.7|9214.7|0
1631861510000|2021-09-17 06:51:50|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9228.7|9213.7|0
1631861520000|2021-09-17 06:52:00|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1631861530000|2021-09-17 06:52:10|9229.9|9214.9|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|3
1631861540000|2021-09-17 06:52:20|9230|9215|9230.2|9215.2|9230.2|9215.2|9230|9215|0
1631861560000|2021-09-17 06:52:40|9229.7|9214.7|9229.2|9214.2|9229.7|9214.7|9229.2|9214.2|0
1631861570000|2021-09-17 06:52:50|9229.5|9214.5|9228.7|9213.7|9229.5|9214.5|9228.7|9213.7|0
1631861600000|2021-09-17 06:53:20|9227|9212|9225.5|9210.5|9227|9212|9225.2|9210.2|0
1631861610000|2021-09-17 06:53:30|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1631861630000|2021-09-17 06:53:50|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1631861640000|2021-09-17 06:54:00|9224.5|9209.5|9224.5|9209.5|9224.7|9209.7|9224.5|9209.5|1
1631861650000|2021-09-17 06:54:10|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631861680000|2021-09-17 06:54:40|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1631861820000|2021-09-17 06:57:00|9226.5|9211.5|9226.7|9211.7|9226.7|9211.7|9226.5|9211.5|2
1631861840000|2021-09-17 06:57:20|9226.2|9211.2|9225.7|9210.7|9226.2|9211.2|9225.7|9210.7|0
1631861850000|2021-09-17 06:57:30|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1631861870000|2021-09-17 06:57:50|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1631861880000|2021-09-17 06:58:00|9227.2|9212.2|9227.7|9212.7|9227.7|9212.7|9227.2|9212.2|1
1631861930000|2021-09-17 06:58:50|9229.2|9214.2|9228.2|9213.2|9229.2|9214.2|9228.2|9213.2|4
1631861950000|2021-09-17 06:59:10|9228.7|9213.7|9228.5|9213.5|9228.7|9213.7|9228.5|9213.5|0
1631861970000|2021-09-17 06:59:30|9228.2|9213.2|9224.7|9209.7|9228.2|9213.2|9224.7|9209.7|4
1631861980000|2021-09-17 06:59:40|9224.5|9209.5|9228.2|9213.2|9228.2|9213.2|9224.2|9209.2|2
1631861990000|2021-09-17 06:59:50|9228|9213|9227|9212|9228|9213|9226.7|9211.7|0
1631862000000|2021-09-17 07:00:00|9226.7|9211.7|9226.7|9211.7|9227|9212|9226.2|9211.2|0
1631862010000|2021-09-17 07:00:10|9227|9212|9225.7|9210.7|9227|9212|9225.7|9210.7|0
1631862030000|2021-09-17 07:00:30|9226|9211|9226.2|9211.2|9226.7|9211.7|9226|9211|2
1631862040000|2021-09-17 07:00:40|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|0
1631862060000|2021-09-17 07:01:00|9226.2|9211.2|9227|9212|9227.2|9212.2|9226.2|9211.2|0
1631862070000|2021-09-17 07:01:10|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9226.7|9211.7|0
1631862080000|2021-09-17 07:01:20|9227|9212|9227.2|9212.2|9227.2|9212.2|9226.7|9211.7|0
1631862090000|2021-09-17 07:01:30|9227|9212|9226.7|9211.7|9227|9212|9226.7|9211.7|0
1631862110000|2021-09-17 07:01:50|9225.4|9210.4|9224.2|9209.2|9225.4|9210.4|9224.2|9209.2|0
1631862130000|2021-09-17 07:02:10|9224.5|9209.5|9224.7|9209.7|9224.7|9209.7|9224.5|9209.5|0
1631862150000|2021-09-17 07:02:30|||||||||3
1631862200000|2021-09-17 07:03:20|9224.5|9209.5|9225.7|9210.7|9225.7|9210.7|9224.2|9209.2|0
1631862230000|2021-09-17 07:03:50|9226|9211|9226.2|9211.2|9226.2|9211.2|9226|9211|0
1631862240000|2021-09-17 07:04:00|9226.5|9211.5|9226.7|9211.7|9226.7|9211.7|9226.5|9211.5|0
1631862250000|2021-09-17 07:04:10|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1631862260000|2021-09-17 07:04:20|9227.5|9212.5|9227.7|9212.7|9227.7|9212.7|9227.5|9212.5|0
1631862280000|2021-09-17 07:04:40|9226.8|9211.8|9225.2|9210.2|9226.8|9211.8|9225.2|9210.2|4
1631862310000|2021-09-17 07:05:10|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1631862420000|2021-09-17 07:07:00|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|0
1631862480000|2021-09-17 07:08:00|9225.7|9210.7|9226.7|9211.7|9226.7|9211.7|9225.7|9210.7|0
1631862540000|2021-09-17 07:09:00|9227|9212|9226.5|9211.5|9227|9212|9226|9211|0
1631862550000|2021-09-17 07:09:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|0
1631862570000|2021-09-17 07:09:30|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|3
1631862600000|2021-09-17 07:10:00|9226.7|9211.7|9227.2|9212.2|9227.2|9212.2|9226.2|9211.2|0
1631862610000|2021-09-17 07:10:10|9227|9212|9227|9212|9227|9212|9227|9212|1
1631862660000|2021-09-17 07:11:00|9227.2|9212.2|9227.5|9212.5|9227.5|9212.5|9227.2|9212.2|0
1631862670000|2021-09-17 07:11:10|||||||||2
1631862680000|2021-09-17 07:11:20|||||||||2
1631862720000|2021-09-17 07:12:00|9227|9212|9227.5|9212.5|9227.5|9212.5|9227|9212|0
1631862730000|2021-09-17 07:12:10|9228|9213|9228|9213|9228|9213|9228|9213|0
1631862770000|2021-09-17 07:12:50|9228.9|9213.9|9230|9215|9230|9215|9228.9|9213.9|7
1631862780000|2021-09-17 07:13:00|9229.4|9214.4|9230.5|9215.5|9230.5|9215.5|9229.4|9214.4|0
1631862840000|2021-09-17 07:14:00|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230|9215|0
1631862850000|2021-09-17 07:14:10|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|0
1631862900000|2021-09-17 07:15:00|9230.2|9215.2|9231|9216|9231|9216|9230|9215|0
1631862960000|2021-09-17 07:16:00|9230.7|9215.7|9231.5|9216.5|9231.5|9216.5|9230.7|9215.7|0
1631863020000|2021-09-17 07:17:00|9230.9|9215.9|9231|9216|9231|9216|9230.5|9215.5|0
1631863070000|2021-09-17 07:17:50|9231.4|9216.4|9232|9217|9232|9217|9231.4|9216.4|1
1631863080000|2021-09-17 07:18:00|9231.5|9216.5|9231.5|9216.5|9232|9217|9231|9216|0
1631863120000|2021-09-17 07:18:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1631863140000|2021-09-17 07:19:00|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|0
1631863200000|2021-09-17 07:20:00|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1631863210000|2021-09-17 07:20:10|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631863220000|2021-09-17 07:20:20|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|4
1631863230000|2021-09-17 07:20:30|||||||||1
1631863340000|2021-09-17 07:22:20|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9230.9|9215.9|1
1631863480000|2021-09-17 07:24:40|9231.4|9216.4|9232.7|9217.7|9232.7|9217.7|9231.4|9216.4|1
1631863990000|2021-09-17 07:33:10|||||||||1
1631864010000|2021-09-17 07:33:30|9235.7|9220.7|9235.9|9220.9|9235.9|9220.9|9235.7|9220.7|2
1631864050000|2021-09-17 07:34:10|9236.9|9221.9|9236.9|9221.9|9237.7|9222.7|9236.9|9221.9|1
1631864110000|2021-09-17 07:35:10|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|9236.4|9221.4|0
1631864230000|2021-09-17 07:37:10|9235|9220|9236.4|9221.4|9236.4|9221.4|9233.4|9218.4|9
1631864300000|2021-09-17 07:38:20|9235.9|9220.9|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1631864350000|2021-09-17 07:39:10|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|1
1631864370000|2021-09-17 07:39:30|||||||||2
1631864420000|2021-09-17 07:40:20|||||||||1
1631864480000|2021-09-17 07:41:20|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631864580000|2021-09-17 07:43:00|9235.2|9220.2|9234.6|9219.6|9235.2|9220.2|9234.6|9219.6|3
1631864780000|2021-09-17 07:46:20|9234.4|9219.4|9234.1|9219.1|9234.4|9219.4|9234.1|9219.1|0
1631864880000|2021-09-17 07:48:00|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|0
1631864920000|2021-09-17 07:48:40|9232.1|9217.1|9228.4|9213.4|9232.1|9217.1|9228.4|9213.4|4
1631864930000|2021-09-17 07:48:50|9227.6|9212.6|9226.9|9211.9|9227.6|9212.6|9226.9|9211.9|0
1631864940000|2021-09-17 07:49:00|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631865080000|2021-09-17 07:51:20|||||||||2
1631865100000|2021-09-17 07:51:40|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1631865130000|2021-09-17 07:52:10|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|9227.6|9212.6|1
1631865180000|2021-09-17 07:53:00|9227.9|9212.9|9228.1|9213.1|9228.1|9213.1|9227.9|9212.9|0
1631865210000|2021-09-17 07:53:30|9227.9|9212.9|9227.6|9212.6|9227.9|9212.9|9227.6|9212.6|0
1631865300000|2021-09-17 07:55:00|9227.2|9212.2|9225.9|9210.9|9227.2|9212.2|9225.9|9210.9|1
1631865310000|2021-09-17 07:55:10|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1631865470000|2021-09-17 07:57:50|9224.9|9209.9|9224.4|9209.4|9224.9|9209.9|9224.4|9209.4|1
1631865630000|2021-09-17 08:00:30|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|2
1631865790000|2021-09-17 08:03:10|||||||||2
1631865800000|2021-09-17 08:03:20|||||||||1
1631866140000|2021-09-17 08:09:00|||||||||1
1631866280000|2021-09-17 08:11:20|9224.8|9209.8|9226.9|9211.9|9226.9|9211.9|9224.8|9209.8|3
1631866310000|2021-09-17 08:11:50|9226.6|9211.6|9225.9|9210.9|9226.6|9211.6|9225.4|9210.4|0
1631866370000|2021-09-17 08:12:50|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631866410000|2021-09-17 08:13:30|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631866440000|2021-09-17 08:14:00|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1631866560000|2021-09-17 08:16:00|9228.1|9213.1|9228.4|9213.4|9228.4|9213.4|9228.1|9213.1|2
1631866570000|2021-09-17 08:16:10|9229.6|9214.6|9230.9|9215.9|9230.9|9215.9|9229.6|9214.6|2
1631866580000|2021-09-17 08:16:20|9231.1|9216.1|9229.4|9214.4|9231.4|9216.4|9229.4|9214.4|1
1631866630000|2021-09-17 08:17:10|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1631866670000|2021-09-17 08:17:50|9228.4|9213.4|9227.4|9212.4|9228.4|9213.4|9227.4|9212.4|0
1631866740000|2021-09-17 08:19:00|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|12
1631866750000|2021-09-17 08:19:10|9226.1|9211.1|9226.9|9211.9|9226.9|9211.9|9225.1|9210.1|0
1631866800000|2021-09-17 08:20:00|9229|9214|9232.4|9217.4|9232.4|9217.4|9229|9214|3
1631866810000|2021-09-17 08:20:10|9232.6|9217.6|9231.9|9216.9|9232.9|9217.9|9231.9|9216.9|1
1631866820000|2021-09-17 08:20:20|9229.6|9214.6|9231.9|9216.9|9231.9|9216.9|9229.6|9214.6|2
1631866830000|2021-09-17 08:20:30|||||||||1
1631866860000|2021-09-17 08:21:00|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1631866870000|2021-09-17 08:21:10|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|1
1631866950000|2021-09-17 08:22:30|9229.8|9214.8|9231.1|9216.1|9231.1|9216.1|9229.8|9214.8|1
1631866990000|2021-09-17 08:23:10|9231.4|9216.4|9231.6|9216.6|9231.6|9216.6|9231.4|9216.4|0
1631867100000|2021-09-17 08:25:00|9231.1|9216.1|9231.6|9216.6|9231.6|9216.6|9231.1|9216.1|0
1631867120000|2021-09-17 08:25:20|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631867160000|2021-09-17 08:26:00|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1631867170000|2021-09-17 08:26:10|9229.9|9214.9|9227.6|9212.6|9229.9|9214.9|9227.3|9212.3|0
1631867180000|2021-09-17 08:26:20|9227.3|9212.3|9227.6|9212.6|9227.6|9212.6|9227.3|9212.3|0
1631867190000|2021-09-17 08:26:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631867200000|2021-09-17 08:26:40|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|9226.4|9211.4|0
1631867210000|2021-09-17 08:26:50|9226.6|9211.6|9226.6|9211.6|9226.9|9211.9|9226.4|9211.4|0
1631867220000|2021-09-17 08:27:00|9226.9|9211.9|9226.4|9211.4|9226.9|9211.9|9226.4|9211.4|0
1631867250000|2021-09-17 08:27:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631867400000|2021-09-17 08:30:00|9228.9|9213.9|9230.4|9215.4|9230.4|9215.4|9228.9|9213.9|1
1631867410000|2021-09-17 08:30:10|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|0
1631867420000|2021-09-17 08:30:20|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|1
1631867430000|2021-09-17 08:30:30|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1631867440000|2021-09-17 08:30:40|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.6|9215.6|0
1631867450000|2021-09-17 08:30:50|||||||||1
1631867460000|2021-09-17 08:31:00|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|3
1631867470000|2021-09-17 08:31:10|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1631867510000|2021-09-17 08:31:50|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631867640000|2021-09-17 08:34:00|9229.5|9214.5|9227.1|9212.1|9229.5|9214.5|9227.1|9212.1|2
1631867670000|2021-09-17 08:34:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631867690000|2021-09-17 08:34:50|9226.6|9211.6|9228.6|9213.6|9228.6|9213.6|9226.6|9211.6|0
1631867710000|2021-09-17 08:35:10|||||||||1
1631867820000|2021-09-17 08:37:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1631867870000|2021-09-17 08:37:50|9229.4|9214.4|9230.4|9215.4|9230.9|9215.9|9229.4|9214.4|5
1631867890000|2021-09-17 08:38:10|9230.7|9215.7|9235.4|9220.4|9235.6|9220.6|9230.7|9215.7|7
1631867900000|2021-09-17 08:38:20|9235.6|9220.6|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1631867910000|2021-09-17 08:38:30|9234.9|9219.9|9234.4|9219.4|9234.9|9219.9|9234.4|9219.4|0
1631867950000|2021-09-17 08:39:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631867970000|2021-09-17 08:39:30|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|0
1631868010000|2021-09-17 08:40:10|9234.6|9219.6|9233.9|9218.9|9234.6|9219.6|9233.9|9218.9|0
1631868060000|2021-09-17 08:41:00|9234.1|9219.1|9235.9|9220.9|9235.9|9220.9|9234.1|9219.1|1
1631868110000|2021-09-17 08:41:50|9235.6|9220.6|9235.4|9220.4|9235.6|9220.6|9235.4|9220.4|0
1631868120000|2021-09-17 08:42:00|9234.1|9219.1|9234.9|9219.9|9234.9|9219.9|9234.1|9219.1|0
1631868130000|2021-09-17 08:42:10|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|2
1631868180000|2021-09-17 08:43:00|9234.4|9219.4|9234.9|9219.9|9234.9|9219.9|9234.4|9219.4|0
1631868240000|2021-09-17 08:44:00|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631868300000|2021-09-17 08:45:00|9234.9|9219.9|9235.1|9220.1|9235.1|9220.1|9234.9|9219.9|0
1631868310000|2021-09-17 08:45:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631868360000|2021-09-17 08:46:00|9234.6|9219.6|9234.9|9219.9|9234.9|9219.9|9234.1|9219.1|0
1631868420000|2021-09-17 08:47:00|9234.1|9219.1|9234.6|9219.6|9234.6|9219.6|9234.1|9219.1|0
1631868430000|2021-09-17 08:47:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631868480000|2021-09-17 08:48:00|9234.3|9219.3|9234.6|9219.6|9234.6|9219.6|9234.1|9219.1|0
1631868490000|2021-09-17 08:48:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631868540000|2021-09-17 08:49:00|9236.9|9221.9|9236.9|9221.9|9237.4|9222.4|9236.9|9221.9|5
1631868550000|2021-09-17 08:49:10|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1631868600000|2021-09-17 08:50:00|9235.6|9220.6|9236.1|9221.1|9236.1|9221.1|9235.6|9220.6|0
1631868660000|2021-09-17 08:51:00|9235.1|9220.1|9235.6|9220.6|9235.6|9220.6|9235.1|9220.1|0
1631868720000|2021-09-17 08:52:00|9235.1|9220.1|9235.6|9220.6|9235.9|9220.9|9235.1|9220.1|2
1631868780000|2021-09-17 08:53:00|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|0
1631868820000|2021-09-17 08:53:40|9236.6|9221.6|9237.1|9222.1|9237.1|9222.1|9236.6|9221.6|1
1631868840000|2021-09-17 08:54:00|9237.4|9222.4|9237.6|9222.6|9237.6|9222.6|9237.4|9222.4|0
1631868850000|2021-09-17 08:54:10|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631868870000|2021-09-17 08:54:30|||||||||1
1631868900000|2021-09-17 08:55:00|9236.8|9221.8|9237.1|9222.1|9237.1|9222.1|9236.8|9221.8|0
1631868910000|2021-09-17 08:55:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1631868960000|2021-09-17 08:56:00|9236.8|9221.8|9237.4|9222.4|9237.4|9222.4|9236.8|9221.8|0
1631868970000|2021-09-17 08:56:10|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631869020000|2021-09-17 08:57:00|9237.3|9222.3|9238.3|9223.3|9238.3|9223.3|9237.3|9222.3|2
1631869050000|2021-09-17 08:57:30|9236.9|9221.9|9235.6|9220.6|9236.9|9221.9|9235.6|9220.6|1
1631869060000|2021-09-17 08:57:40|9235.1|9220.1|9235.8|9220.8|9235.8|9220.8|9235.1|9220.1|0
1631869080000|2021-09-17 08:58:00|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631869100000|2021-09-17 08:58:20|9235.3|9220.3|9235.4|9220.4|9235.4|9220.4|9235.3|9220.3|0
1631869110000|2021-09-17 08:58:30|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631869130000|2021-09-17 08:58:50|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|1
1631869140000|2021-09-17 08:59:00|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1631869150000|2021-09-17 08:59:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|0
1631869160000|2021-09-17 08:59:20|9232.6|9217.6|9232.1|9217.1|9232.6|9217.6|9232.1|9217.1|0
1631869170000|2021-09-17 08:59:30|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1631869180000|2021-09-17 08:59:40|9232.1|9217.1|9232.6|9217.6|9232.6|9217.6|9232.1|9217.1|0
1631869330000|2021-09-17 09:02:10|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|0
1631869470000|2021-09-17 09:04:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1631869490000|2021-09-17 09:04:50|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1631869530000|2021-09-17 09:05:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631869640000|2021-09-17 09:07:20|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|9231.8|9216.8|0
1631869680000|2021-09-17 09:08:00|||||||||1
1631869740000|2021-09-17 09:09:00|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|1
1631869780000|2021-09-17 09:09:40|9226.3|9211.3|9224.6|9209.6|9226.3|9211.3|9224.6|9209.6|43
1631869790000|2021-09-17 09:09:50|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|1
1631869800000|2021-09-17 09:10:00|||||||||4
1631869820000|2021-09-17 09:10:20|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|3
1631869830000|2021-09-17 09:10:30|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|9225.3|9210.3|15
1631869840000|2021-09-17 09:10:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1631869850000|2021-09-17 09:10:50|9224.8|9209.8|9224.6|9209.6|9224.8|9209.8|9224.6|9209.6|0
1631869950000|2021-09-17 09:12:30|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631869960000|2021-09-17 09:12:40|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631870020000|2021-09-17 09:13:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631870030000|2021-09-17 09:13:50|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1631870080000|2021-09-17 09:14:40|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|2
1631870090000|2021-09-17 09:14:50|||||||||3
1631870100000|2021-09-17 09:15:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631870130000|2021-09-17 09:15:30|9221.6|9206.6|9221.1|9206.1|9221.6|9206.6|9221.1|9206.1|0
1631870160000|2021-09-17 09:16:00|9220.8|9205.8|9219.8|9204.8|9220.8|9205.8|9219.8|9204.8|10
1631870190000|2021-09-17 09:16:30|9223.4|9208.4|9227.8|9212.8|9227.8|9212.8|9223.4|9208.4|27
1631870200000|2021-09-17 09:16:40|9227.6|9212.6|9228.3|9213.3|9228.3|9213.3|9227.3|9212.3|0
1631870250000|2021-09-17 09:17:30|9228.6|9213.6|9228.8|9213.8|9228.8|9213.8|9228.6|9213.6|0
1631870290000|2021-09-17 09:18:10|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1631870340000|2021-09-17 09:19:00|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|4
1631870360000|2021-09-17 09:19:20|9231.1|9216.1|9230.6|9215.6|9231.1|9216.1|9230.6|9215.6|0
1631870400000|2021-09-17 09:20:00|9230.3|9215.3|9229.8|9214.8|9230.3|9215.3|9229.8|9214.8|0
1631870490000|2021-09-17 09:21:30|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1631870510000|2021-09-17 09:21:50|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|1
1631870560000|2021-09-17 09:22:40|9226.6|9211.6|9226.3|9211.3|9226.6|9211.6|9226.3|9211.3|0
1631870640000|2021-09-17 09:24:00|9225|9210|9224.1|9209.1|9225|9210|9223.6|9208.6|0
1631870650000|2021-09-17 09:24:10|9223.8|9208.8|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|0
1631870660000|2021-09-17 09:24:20|9223.8|9208.8|9223.6|9208.6|9223.8|9208.8|9223.6|9208.6|0
1631870750000|2021-09-17 09:25:50|9223.8|9208.8|9225.3|9210.3|9225.6|9210.6|9223.8|9208.8|2
1631870760000|2021-09-17 09:26:00|9225.6|9210.6|9224.1|9209.1|9225.6|9210.6|9224.1|9209.1|0
1631870820000|2021-09-17 09:27:00|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1631870830000|2021-09-17 09:27:10|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631870870000|2021-09-17 09:27:50|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1631870880000|2021-09-17 09:28:00|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1631870900000|2021-09-17 09:28:20|9224.8|9209.8|9224.1|9209.1|9224.8|9209.8|9224.1|9209.1|0
1631870910000|2021-09-17 09:28:30|9223.8|9208.8|9225.8|9210.8|9225.8|9210.8|9223.8|9208.8|5
1631870920000|2021-09-17 09:28:40|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1631870940000|2021-09-17 09:29:00|9225.8|9210.8|9225.8|9210.8|9226.1|9211.1|9225.8|9210.8|10
1631870950000|2021-09-17 09:29:10|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1631871020000|2021-09-17 09:30:20|9225.8|9210.8|9225.6|9210.6|9225.8|9210.8|9225.6|9210.6|0
1631871030000|2021-09-17 09:30:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|1
1631871040000|2021-09-17 09:30:40|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|0
1631871240000|2021-09-17 09:34:00|9225.6|9210.6|9222.6|9207.6|9225.6|9210.6|9222.6|9207.6|8
1631871260000|2021-09-17 09:34:20|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1631871380000|2021-09-17 09:36:20|||||||||1
1631871530000|2021-09-17 09:38:50|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1631871540000|2021-09-17 09:39:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|5
1631871610000|2021-09-17 09:40:10|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1631871720000|2021-09-17 09:42:00|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|0
1631871780000|2021-09-17 09:43:00|9219.3|9204.3|9222.1|9207.1|9222.1|9207.1|9219.1|9204.1|7
1631871790000|2021-09-17 09:43:10|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1631871830000|2021-09-17 09:43:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631871840000|2021-09-17 09:44:00|9222.6|9207.6|9220.6|9205.6|9222.6|9207.6|9220.6|9205.6|5
1631871850000|2021-09-17 09:44:10|9220.1|9205.1|9219.6|9204.6|9220.1|9205.1|9219.6|9204.6|0
1631871940000|2021-09-17 09:45:40|9219.8|9204.8|9220.1|9205.1|9220.1|9205.1|9219.8|9204.8|3
1631871950000|2021-09-17 09:45:50|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|2
1631871960000|2021-09-17 09:46:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631872050000|2021-09-17 09:47:30|9221.8|9206.8|9221.6|9206.6|9221.8|9206.8|9221.6|9206.6|0
1631872070000|2021-09-17 09:47:50|9221.1|9206.1|9220.6|9205.6|9221.1|9206.1|9220.6|9205.6|1
1631872110000|2021-09-17 09:48:30|9220.8|9205.8|9221.1|9206.1|9221.1|9206.1|9220.8|9205.8|0
1631872310000|2021-09-17 09:51:50|9221.9|9206.9|9222.6|9207.6|9222.6|9207.6|9221.9|9206.9|0
1631872320000|2021-09-17 09:52:00|9221.5|9206.5|9222.6|9207.6|9222.6|9207.6|9220.6|9205.6|0
1631872330000|2021-09-17 09:52:10|9222.1|9207.1|9222.1|9207.1|9222.6|9207.6|9222.1|9207.1|0
1631872340000|2021-09-17 09:52:20|9222.3|9207.3|9222.8|9207.8|9222.8|9207.8|9222.1|9207.1|2
1631872350000|2021-09-17 09:52:30|9223.1|9208.1|9225.6|9210.6|9225.6|9210.6|9222.6|9207.6|1
1631872360000|2021-09-17 09:52:40|9224.1|9209.1|9224.6|9209.6|9224.6|9209.6|9224.1|9209.1|1
1631872400000|2021-09-17 09:53:20|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1631872410000|2021-09-17 09:53:30|9223.5|9208.5|9223.6|9208.6|9223.6|9208.6|9223.5|9208.5|0
1631872440000|2021-09-17 09:54:00|9222.6|9207.6|9220.1|9205.1|9222.6|9207.6|9220.1|9205.1|4
1631872470000|2021-09-17 09:54:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631872530000|2021-09-17 09:55:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1631872560000|2021-09-17 09:56:00|||||||||2
1631872740000|2021-09-17 09:59:00|||||||||8
1631872770000|2021-09-17 09:59:30|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|3
1631872780000|2021-09-17 09:59:40|9223|9208|9222.8|9207.8|9223|9208|9222.8|9207.8|0
1631872790000|2021-09-17 09:59:50|9222.5|9207.5|9222.3|9207.3|9222.5|9207.5|9222.3|9207.3|0
1631872820000|2021-09-17 10:00:20|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|0
1631872890000|2021-09-17 10:01:30|9220.6|9205.6|9220.3|9205.3|9220.6|9205.6|9220.3|9205.3|3
1631872950000|2021-09-17 10:02:30|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1631872960000|2021-09-17 10:02:40|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631873200000|2021-09-17 10:06:40|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|0
1631873240000|2021-09-17 10:07:20|9220.1|9205.1|9220.6|9205.6|9220.6|9205.6|9220.1|9205.1|0
1631873250000|2021-09-17 10:07:30|9220.8|9205.8|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|0
1631873320000|2021-09-17 10:08:40|9221|9206|9220.8|9205.8|9221|9206|9220.8|9205.8|0
1631873380000|2021-09-17 10:09:40|||||||||2
1631873420000|2021-09-17 10:10:20|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|2
1631873430000|2021-09-17 10:10:30|||||||||2
1631873450000|2021-09-17 10:10:50|||||||||2
1631873720000|2021-09-17 10:15:20|9221.6|9206.6|9222.1|9207.1|9222.6|9207.6|9221.6|9206.6|3
1631873740000|2021-09-17 10:15:40|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1631874000000|2021-09-17 10:20:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631874010000|2021-09-17 10:20:10|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631874020000|2021-09-17 10:20:20|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1631874100000|2021-09-17 10:21:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631874120000|2021-09-17 10:22:00|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1631874180000|2021-09-17 10:23:00|9221.3|9206.3|9221.1|9206.1|9221.3|9206.3|9221.1|9206.1|0
1631874240000|2021-09-17 10:24:00|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|2
1631874290000|2021-09-17 10:24:50|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|1
1631874300000|2021-09-17 10:25:00|9222.9|9207.9|9223.5|9208.5|9224.6|9209.6|9222.9|9207.9|27
1631874310000|2021-09-17 10:25:10|9222.8|9207.8|9222.3|9207.3|9222.8|9207.8|9222.3|9207.3|0
1631874330000|2021-09-17 10:25:30|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9221.3|9206.3|1
1631874370000|2021-09-17 10:26:10|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|1
1631874380000|2021-09-17 10:26:20|||||||||4
1631874390000|2021-09-17 10:26:30|9220.3|9205.3|9220.1|9205.1|9220.3|9205.3|9220.1|9205.1|0
1631874420000|2021-09-17 10:27:00|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|3
1631874440000|2021-09-17 10:27:20|||||||||1
1631874470000|2021-09-17 10:27:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1631874480000|2021-09-17 10:28:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631874520000|2021-09-17 10:28:40|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631874540000|2021-09-17 10:29:00|9220.6|9205.6|9220.6|9205.6|9221.1|9206.1|9220.6|9205.6|1
1631874580000|2021-09-17 10:29:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631874600000|2021-09-17 10:30:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|1
1631874640000|2021-09-17 10:30:40|9223.1|9208.1|9224.1|9209.1|9224.1|9209.1|9223.1|9208.1|2
1631874650000|2021-09-17 10:30:50|9224.6|9209.6|9224.3|9209.3|9224.6|9209.6|9224.3|9209.3|0
1631874660000|2021-09-17 10:31:00|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1631874690000|2021-09-17 10:31:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|1
1631874710000|2021-09-17 10:31:50|9222.1|9207.1|9222.6|9207.6|9222.6|9207.6|9222.1|9207.1|0
1631874720000|2021-09-17 10:32:00|||||||||1
1631874750000|2021-09-17 10:32:30|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|2
1631874760000|2021-09-17 10:32:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631874770000|2021-09-17 10:32:50|9220.6|9205.6|9223.1|9208.1|9223.1|9208.1|9220.3|9205.3|2
1631874780000|2021-09-17 10:33:00|9223.3|9208.3|9223.6|9208.6|9223.6|9208.6|9223.3|9208.3|0
1631874790000|2021-09-17 10:33:10|9222.8|9207.8|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|0
1631874800000|2021-09-17 10:33:20|9223.6|9208.6|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|0
1631874820000|2021-09-17 10:33:40|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|0
1631874830000|2021-09-17 10:33:50|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631874840000|2021-09-17 10:34:00|9223.1|9208.1|9222.5|9207.5|9223.1|9208.1|9222.5|9207.5|5
1631874850000|2021-09-17 10:34:10|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631874870000|2021-09-17 10:34:30|9222.8|9207.8|9223.3|9208.3|9223.3|9208.3|9222.8|9207.8|2
1631874890000|2021-09-17 10:34:50|9223|9208|9222.8|9207.8|9223|9208|9222.8|9207.8|0
1631874900000|2021-09-17 10:35:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875230000|2021-09-17 10:40:30|9222|9207|9222.3|9207.3|9222.3|9207.3|9222|9207|1
1631875300000|2021-09-17 10:41:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875360000|2021-09-17 10:42:40|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|1
1631875530000|2021-09-17 10:45:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631875560000|2021-09-17 10:46:00|9221.3|9206.3|9221|9206|9221.3|9206.3|9221|9206|0
1631875620000|2021-09-17 10:47:00|9220.8|9205.8|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|0
1631875680000|2021-09-17 10:48:00|9221.3|9206.3|9222.3|9207.3|9222.3|9207.3|9221.3|9206.3|4
1631875800000|2021-09-17 10:50:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|2
1631875850000|2021-09-17 10:50:50|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|0
1631875950000|2021-09-17 10:52:30|9224.6|9209.6|9224.8|9209.8|9224.8|9209.8|9224.6|9209.6|0
1631875960000|2021-09-17 10:52:40|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|1
1631875970000|2021-09-17 10:52:50|9226.8|9211.8|9229.8|9214.8|9230.3|9215.3|9226.8|9211.8|1
1631875990000|2021-09-17 10:53:10|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1631876000000|2021-09-17 10:53:20|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|1
1631876010000|2021-09-17 10:53:30|9225.3|9210.3|9224.3|9209.3|9225.3|9210.3|9224.3|9209.3|1
1631876030000|2021-09-17 10:53:50|9225.3|9210.3|9226.8|9211.8|9226.8|9211.8|9225.3|9210.3|0
1631876040000|2021-09-17 10:54:00|9227.1|9212.1|9227.3|9212.3|9227.3|9212.3|9227.1|9212.1|0
1631876090000|2021-09-17 10:54:50|9228.3|9213.3|9228.3|9213.3|9229.8|9214.8|9228.3|9213.3|2
1631876170000|2021-09-17 10:56:10|||||||||1
1631876180000|2021-09-17 10:56:20|9227.5|9212.5|9226.8|9211.8|9227.5|9212.5|9226.8|9211.8|0
1631876250000|2021-09-17 10:57:30|9228.3|9213.3|9228|9213|9228.3|9213.3|9228|9213|2
1631876260000|2021-09-17 10:57:40|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1631876400000|2021-09-17 11:00:00|9228.1|9213.1|9228.3|9213.3|9228.6|9213.6|9228.1|9213.1|2
1631876490000|2021-09-17 11:01:30|9231.4|9216.4|9231.8|9216.8|9232.3|9217.3|9231.4|9216.4|1
1631876820000|2021-09-17 11:07:00|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|0
1631876900000|2021-09-17 11:08:20|9233.4|9218.4|9233.8|9218.8|9234.3|9219.3|9233.4|9218.4|1
1631877060000|2021-09-17 11:11:00|9234.1|9219.1|9233.8|9218.8|9234.1|9219.1|9233.8|9218.8|0
1631877200000|2021-09-17 11:13:20|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|2
1631877240000|2021-09-17 11:14:00|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1631877250000|2021-09-17 11:14:10|9235.8|9220.8|9235.6|9220.6|9235.8|9220.8|9235.6|9220.6|3
1631877280000|2021-09-17 11:14:40|9236.3|9221.3|9236.6|9221.6|9236.8|9221.8|9236.3|9221.3|2
1631877300000|2021-09-17 11:15:00|9237.8|9222.8|9239.3|9224.3|9239.3|9224.3|9237.8|9222.8|1
1631877340000|2021-09-17 11:15:40|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|1
1631877400000|2021-09-17 11:16:40|9239.6|9224.6|9237.8|9222.8|9239.6|9224.6|9237.8|9222.8|3
1631877410000|2021-09-17 11:16:50|9238.3|9223.3|9238.1|9223.1|9238.3|9223.3|9238.1|9223.1|0
1631877540000|2021-09-17 11:19:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631877600000|2021-09-17 11:20:00|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|0
1631877660000|2021-09-17 11:21:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631877700000|2021-09-17 11:21:40|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|0
1631877730000|2021-09-17 11:22:10|9237.8|9222.8|9235.8|9220.8|9237.8|9222.8|9235.8|9220.8|3
1631877760000|2021-09-17 11:22:40|9237.1|9222.1|9236.8|9221.8|9237.1|9222.1|9236.8|9221.8|1
1631877780000|2021-09-17 11:23:00|9238.6|9223.6|9236.8|9221.8|9238.6|9223.6|9236.8|9221.8|1
1631877840000|2021-09-17 11:24:00|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1631877870000|2021-09-17 11:24:30|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631877920000|2021-09-17 11:25:20|9236.3|9221.3|9235.3|9220.3|9236.3|9221.3|9235.3|9220.3|1
1631877930000|2021-09-17 11:25:30|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|0
1631877980000|2021-09-17 11:26:20|9234|9219|9233.8|9218.8|9234|9219|9233.8|9218.8|0
1631878270000|2021-09-17 11:31:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1631878300000|2021-09-17 11:31:40|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|1
1631878390000|2021-09-17 11:33:10|||||||||1
1631878450000|2021-09-17 11:34:10|9234|9219|9234|9219|9234|9219|9234|9219|0
1631878580000|2021-09-17 11:36:20|9238|9223|9238.6|9223.6|9238.6|9223.6|9238|9223|2
1631878590000|2021-09-17 11:36:30|9239|9224|9238.3|9223.3|9239|9224|9238.3|9223.3|1
1631878600000|2021-09-17 11:36:40|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|0
1631878650000|2021-09-17 11:37:30|9238|9223|9238|9223|9238|9223|9238|9223|0
1631878730000|2021-09-17 11:38:50|9238.5|9223.5|9238.8|9223.8|9238.8|9223.8|9238.5|9223.5|0
1631878740000|2021-09-17 11:39:00|9239|9224|9239|9224|9239|9224|9239|9224|0
1631878760000|2021-09-17 11:39:20|9238.5|9223.5|9238|9223|9238.5|9223.5|9237.5|9222.5|0
1631878780000|2021-09-17 11:39:40|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|0
1631878790000|2021-09-17 11:39:50|9237.5|9222.5|9237|9222|9237.5|9222.5|9237|9222|1
1631878800000|2021-09-17 11:40:00|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9234.8|9219.8|4
1631878880000|2021-09-17 11:41:20|9235.8|9220.8|9236.1|9221.1|9236.1|9221.1|9235.8|9220.8|0
1631878890000|2021-09-17 11:41:30|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631878950000|2021-09-17 11:42:30|9234|9219|9234|9219|9234|9219|9234|9219|2
1631878960000|2021-09-17 11:42:40|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|0
1631879010000|2021-09-17 11:43:30|9234|9219|9234|9219|9234|9219|9234|9219|0
1631879230000|2021-09-17 11:47:10|9234.5|9219.5|9236|9221|9236|9221|9234.5|9219.5|1
1631879600000|2021-09-17 11:53:20|9235.2|9220.2|9236|9221|9236|9221|9234|9219|4
1631879610000|2021-09-17 11:53:30|9235.5|9220.5|9234|9219|9235.5|9220.5|9234|9219|3
1631879620000|2021-09-17 11:53:40|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9
1631879640000|2021-09-17 11:54:00|9228|9213|9227|9212|9228|9213|9227|9212|0
1631879650000|2021-09-17 11:54:10|||||||||8
1631879710000|2021-09-17 11:55:10|9228.3|9213.3|9231|9216|9231.5|9216.5|9228.3|9213.3|9
1631879730000|2021-09-17 11:55:30|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1631879750000|2021-09-17 11:55:50|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|1
1631879760000|2021-09-17 11:56:00|9234.5|9219.5|9235|9220|9235|9220|9234.5|9219.5|0
1631879770000|2021-09-17 11:56:10|9234.5|9219.5|9234.3|9219.3|9234.5|9219.5|9234.3|9219.3|0
1631879780000|2021-09-17 11:56:20|9234|9219|9234.5|9219.5|9234.5|9219.5|9234|9219|2
1631879800000|2021-09-17 11:56:40|9234.3|9219.3|9233.3|9218.3|9234.3|9219.3|9233.3|9218.3|1
1631879810000|2021-09-17 11:56:50|9232.5|9217.5|9231.5|9216.5|9232.5|9217.5|9231.5|9216.5|1
1631879820000|2021-09-17 11:57:00|9232|9217|9232|9217|9232|9217|9232|9217|0
1631879830000|2021-09-17 11:57:10|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|0
1631879840000|2021-09-17 11:57:20|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|1
1631879870000|2021-09-17 11:57:50|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|1
1631879880000|2021-09-17 11:58:00|9236|9221|9236|9221|9236|9221|9236|9221|1
1631879890000|2021-09-17 11:58:10|||||||||2
1631879910000|2021-09-17 11:58:30|9235.8|9220.8|9235.5|9220.5|9235.8|9220.8|9235.5|9220.5|0
1631879920000|2021-09-17 11:58:40|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|1
1631879930000|2021-09-17 11:58:50|9234.3|9219.3|9234|9219|9234.3|9219.3|9234|9219|0
1631879990000|2021-09-17 11:59:50|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|5
1631880000000|2021-09-17 12:00:00|9231|9216|9222.5|9207.5|9231|9216|9222.5|9207.5|4
1631880050000|2021-09-17 12:00:50|9221.5|9206.5|9220.5|9205.5|9221.5|9206.5|9220.5|9205.5|3
1631880110000|2021-09-17 12:01:50|9220.3|9205.3|9220|9205|9220.3|9205.3|9220|9205|5
1631880120000|2021-09-17 12:02:00|9220.5|9205.5|9220|9205|9220.5|9205.5|9220|9205|2
1631880130000|2021-09-17 12:02:10|||||||||1
1631880150000|2021-09-17 12:02:30|||||||||2
1631880160000|2021-09-17 12:02:40|||||||||2
1631880170000|2021-09-17 12:02:50|||||||||1
1631880180000|2021-09-17 12:03:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|1
1631880210000|2021-09-17 12:03:30|9223.1|9208.1|9222|9207|9223.1|9208.1|9222|9207|5
1631880220000|2021-09-17 12:03:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1631880240000|2021-09-17 12:04:00|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1631880250000|2021-09-17 12:04:10|9220.8|9205.8|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|3
1631880260000|2021-09-17 12:04:20|9221|9206|9221|9206|9221|9206|9221|9206|3
1631880270000|2021-09-17 12:04:30|9222.3|9207.3|9220.5|9205.5|9222.3|9207.3|9220.5|9205.5|7
1631880300000|2021-09-17 12:05:00|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1631880330000|2021-09-17 12:05:30|||||||||1
1631880340000|2021-09-17 12:05:40|||||||||2
1631880380000|2021-09-17 12:06:20|9221.8|9206.8|9224.7|9209.7|9226|9211|9221.8|9206.8|4
1631880390000|2021-09-17 12:06:30|9223.5|9208.5|9223|9208|9223.5|9208.5|9223|9208|0
1631880420000|2021-09-17 12:07:00|9222.8|9207.8|9222.5|9207.5|9222.8|9207.8|9222.5|9207.5|0
1631880440000|2021-09-17 12:07:20|9222|9207|9222|9207|9222|9207|9222|9207|0
1631880450000|2021-09-17 12:07:30|9221.5|9206.5|9223|9208|9223|9208|9221.5|9206.5|2
1631880470000|2021-09-17 12:07:50|||||||||1
1631880490000|2021-09-17 12:08:10|9222.5|9207.5|9221.5|9206.5|9222.5|9207.5|9221.5|9206.5|4
1631880500000|2021-09-17 12:08:20|9221|9206|9221|9206|9221|9206|9221|9206|1
1631880520000|2021-09-17 12:08:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|1
1631880530000|2021-09-17 12:08:50|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|2
1631880540000|2021-09-17 12:09:00|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|0
1631880550000|2021-09-17 12:09:10|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631880560000|2021-09-17 12:09:20|9221.8|9206.8|9222|9207|9222|9207|9221.8|9206.8|0
1631880570000|2021-09-17 12:09:30|||||||||1
1631880580000|2021-09-17 12:09:40|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|5
1631880590000|2021-09-17 12:09:50|9221.3|9206.3|9220|9205|9221.3|9206.3|9220|9205|1
1631880610000|2021-09-17 12:10:10|9221|9206|9221|9206|9221|9206|9221|9206|4
1631880630000|2021-09-17 12:10:30|||||||||1
1631880640000|2021-09-17 12:10:40|||||||||1
1631880650000|2021-09-17 12:10:50|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|3
1631880660000|2021-09-17 12:11:00|9221|9206|9220.5|9205.5|9221|9206|9220.5|9205.5|9
1631880670000|2021-09-17 12:11:10|9220.3|9205.3|9220|9205|9220.3|9205.3|9220|9205|3
1631880720000|2021-09-17 12:12:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|20
1631880730000|2021-09-17 12:12:10|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631880750000|2021-09-17 12:12:30|||||||||1
1631880760000|2021-09-17 12:12:40|||||||||1
1631880780000|2021-09-17 12:13:00|9222.3|9207.3|9222|9207|9222.3|9207.3|9222|9207|0
1631880810000|2021-09-17 12:13:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1631880820000|2021-09-17 12:13:40|9221.8|9206.8|9222|9207|9222|9207|9221.8|9206.8|2
1631880830000|2021-09-17 12:13:50|||||||||2
1631880860000|2021-09-17 12:14:20|9220|9205|9220.5|9205.5|9220.5|9205.5|9220|9205|2
1631880880000|2021-09-17 12:14:40|9220|9205|9220.8|9205.8|9220.8|9205.8|9220|9205|5
1631880900000|2021-09-17 12:15:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631880920000|2021-09-17 12:15:20|9220.8|9205.8|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|1
1631880930000|2021-09-17 12:15:30|9220.5|9205.5|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|1
1631880950000|2021-09-17 12:15:50|9220.5|9205.5|9221.5|9206.5|9221.5|9206.5|9220.5|9205.5|6
1631880960000|2021-09-17 12:16:00|9221|9206|9221.8|9206.8|9222|9207|9221|9206|1
1631880970000|2021-09-17 12:16:10|9222|9207|9222|9207|9222|9207|9222|9207|0
1631880990000|2021-09-17 12:16:30|||||||||1
1631881010000|2021-09-17 12:16:50|||||||||1
1631881030000|2021-09-17 12:17:10|9221.8|9206.8|9222.5|9207.5|9222.5|9207.5|9221.8|9206.8|2
1631881060000|2021-09-17 12:17:40|9224|9209|9223.8|9208.8|9224|9209|9223.8|9208.8|3
1631881080000|2021-09-17 12:18:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1631881090000|2021-09-17 12:18:10|9224|9209|9226.5|9211.5|9226.5|9211.5|9224|9209|5
1631881100000|2021-09-17 12:18:20|9227|9212|9228.8|9213.8|9228.8|9213.8|9227|9212|3
1631881110000|2021-09-17 12:18:30|9229|9214|9229|9214|9229|9214|9229|9214|0
1631881120000|2021-09-17 12:18:40|||||||||1
1631881130000|2021-09-17 12:18:50|||||||||1
1631881140000|2021-09-17 12:19:00|9228.8|9213.8|9225|9210|9228.8|9213.8|9225|9210|5
1631881150000|2021-09-17 12:19:10|9226|9211|9225.3|9210.3|9226|9211|9225|9210|4
1631881170000|2021-09-17 12:19:30|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|9225.5|9210.5|0
1631881180000|2021-09-17 12:19:40|9225|9210|9225.5|9210.5|9225.5|9210.5|9225|9210|2
1631881200000|2021-09-17 12:20:00|9226.5|9211.5|9229.8|9214.8|9229.8|9214.8|9226.5|9211.5|3
1631881240000|2021-09-17 12:20:40|9227.5|9212.5|9228|9213|9228|9213|9227.5|9212.5|6
1631881250000|2021-09-17 12:20:50|9228.3|9213.3|9228|9213|9228.3|9213.3|9228|9213|1
1631881260000|2021-09-17 12:21:00|9227.8|9212.8|9228.5|9213.5|9228.8|9213.8|9227.8|9212.8|1
1631881300000|2021-09-17 12:21:40|||||||||1
1631881310000|2021-09-17 12:21:50|9228.3|9213.3|9228|9213|9228.3|9213.3|9228|9213|0
1631881350000|2021-09-17 12:22:30|9228.8|9213.8|9228.5|9213.5|9228.8|9213.8|9228.5|9213.5|4
1631881360000|2021-09-17 12:22:40|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|5
1631881380000|2021-09-17 12:23:00|9225.5|9210.5|9227|9212|9227.5|9212.5|9225|9210|1
1631881420000|2021-09-17 12:23:40|9226.8|9211.8|9223.3|9208.3|9226.8|9211.8|9223|9208|4
1631881430000|2021-09-17 12:23:50|9223|9208|9222.5|9207.5|9223|9208|9222.5|9207.5|0
1631881440000|2021-09-17 12:24:00|9222.3|9207.3|9224.5|9209.5|9224.8|9209.8|9222.3|9207.3|5
1631881480000|2021-09-17 12:24:40|9224.3|9209.3|9224|9209|9224.3|9209.3|9224|9209|0
1631881490000|2021-09-17 12:24:50|9224.5|9209.5|9222.8|9207.8|9224.5|9209.5|9222.8|9207.8|3
1631881500000|2021-09-17 12:25:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222|9207|0
1631881510000|2021-09-17 12:25:10|9222.8|9207.8|9224.5|9209.5|9224.8|9209.8|9222.8|9207.8|3
1631881540000|2021-09-17 12:25:40|9224|9209|9224|9209|9224|9209|9224|9209|0
1631881550000|2021-09-17 12:25:50|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1631881560000|2021-09-17 12:26:00|9224.8|9209.8|9226.8|9211.8|9226.8|9211.8|9224.8|9209.8|5
1631881570000|2021-09-17 12:26:10|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1631881600000|2021-09-17 12:26:40|9227.3|9212.3|9227|9212|9227.3|9212.3|9227|9212|0
1631881610000|2021-09-17 12:26:50|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|0
1631881620000|2021-09-17 12:27:00|9227.3|9212.3|9228.5|9213.5|9229.3|9214.3|9227.3|9212.3|10
1631881640000|2021-09-17 12:27:20|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|1
1631881650000|2021-09-17 12:27:30|9226|9211|9224.7|9209.7|9226|9211|9224.7|9209.7|0
1631881660000|2021-09-17 12:27:40|9223.5|9208.5|9223|9208|9223.5|9208.5|9223|9208|0
1631881670000|2021-09-17 12:27:50|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|1
1631881680000|2021-09-17 12:28:00|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|2
1631881690000|2021-09-17 12:28:10|||||||||1
1631881710000|2021-09-17 12:28:30|9224|9209|9223.3|9208.3|9227|9212|9223.3|9208.3|3
1631881720000|2021-09-17 12:28:40|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|0
1631881740000|2021-09-17 12:29:00|||||||||1
1631881750000|2021-09-17 12:29:10|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631881770000|2021-09-17 12:29:30|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|1
1631881780000|2021-09-17 12:29:40|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1631881800000|2021-09-17 12:30:00|9221.8|9206.8|9220.3|9205.3|9221.8|9206.8|9220.3|9205.3|1
1631881810000|2021-09-17 12:30:10|||||||||1
1631881820000|2021-09-17 12:30:20|9219.8|9204.8|9222.3|9207.3|9223.3|9208.3|9219.8|9204.8|4
1631881830000|2021-09-17 12:30:30|9221.6|9206.6|9220.8|9205.8|9221.6|9206.6|9220.8|9205.8|1
1631881840000|2021-09-17 12:30:40|9220.3|9205.3|9221.3|9206.3|9221.3|9206.3|9220.3|9205.3|2
1631881880000|2021-09-17 12:31:20|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631881900000|2021-09-17 12:31:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|22
1631881940000|2021-09-17 12:32:20|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631881950000|2021-09-17 12:32:30|9221|9206|9221.3|9206.3|9221.3|9206.3|9221|9206|3
1631881970000|2021-09-17 12:32:50|9223.3|9208.3|9223.8|9208.8|9224.3|9209.3|9223.3|9208.3|6
1631881980000|2021-09-17 12:33:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.3|9208.3|0
1631881990000|2021-09-17 12:33:10|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631882030000|2021-09-17 12:33:50|9223.5|9208.5|9224.3|9209.3|9224.3|9209.3|9223.5|9208.5|1
1631882040000|2021-09-17 12:34:00|9225.1|9210.1|9228|9213|9228.8|9213.8|9225.1|9210.1|13
1631882100000|2021-09-17 12:35:00|9227.8|9212.8|9228|9213|9228|9213|9227.3|9212.3|3
1631882110000|2021-09-17 12:35:10|9229|9214|9229|9214|9229|9214|9229|9214|1
1631882140000|2021-09-17 12:35:40|||||||||1
1631882170000|2021-09-17 12:36:10|9227.5|9212.5|9225.5|9210.5|9227.5|9212.5|9225.5|9210.5|9
1631882180000|2021-09-17 12:36:20|9224.8|9209.8|9224.8|9209.8|9225.3|9210.3|9224.8|9209.8|12
1631882190000|2021-09-17 12:36:30|9224.5|9209.5|9224.3|9209.3|9224.5|9209.5|9224|9209|2
1631882200000|2021-09-17 12:36:40|9224|9209|9224|9209|9224|9209|9224|9209|0
1631882220000|2021-09-17 12:37:00|9222.5|9207.5|9223|9208|9223|9208|9222.5|9207.5|1
1631882230000|2021-09-17 12:37:10|9222.5|9207.5|9223.8|9208.8|9223.8|9208.8|9222.5|9207.5|10
1631882240000|2021-09-17 12:37:20|9223.5|9208.5|9223.3|9208.3|9223.8|9208.8|9223.3|9208.3|0
1631882250000|2021-09-17 12:37:30|9223.5|9208.5|9224|9209|9224.3|9209.3|9223.3|9208.3|2
1631882260000|2021-09-17 12:37:40|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9222.8|9207.8|0
1631882270000|2021-09-17 12:37:50|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.5|9207.5|0
1631882290000|2021-09-17 12:38:10|9222.5|9207.5|9221.8|9206.8|9222.5|9207.5|9221.8|9206.8|4
1631882320000|2021-09-17 12:38:40|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|4
1631882330000|2021-09-17 12:38:50|9221.7|9206.7|9222.5|9207.5|9222.5|9207.5|9221.7|9206.7|4
1631882340000|2021-09-17 12:39:00|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.5|9206.5|0
1631882370000|2021-09-17 12:39:30|9222|9207|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|1
1631882380000|2021-09-17 12:39:40|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631882390000|2021-09-17 12:39:50|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631882410000|2021-09-17 12:40:10|||||||||1
1631882420000|2021-09-17 12:40:20|||||||||1
1631882430000|2021-09-17 12:40:30|||||||||1
1631882440000|2021-09-17 12:40:40|||||||||1
1631882450000|2021-09-17 12:40:50|||||||||1
1631882470000|2021-09-17 12:41:10|9220|9205|9219.8|9204.8|9220|9205|9219.8|9204.8|3
1631882490000|2021-09-17 12:41:30|||||||||2
1631882500000|2021-09-17 12:41:40|||||||||1
1631882510000|2021-09-17 12:41:50|||||||||1
1631882520000|2021-09-17 12:42:00|9220|9205|9219.8|9204.8|9220.3|9205.3|9219.8|9204.8|5
1631882560000|2021-09-17 12:42:40|||||||||1
1631882600000|2021-09-17 12:43:20|||||||||1
1631882610000|2021-09-17 12:43:30|9221.3|9206.3|9221.8|9206.8|9221.8|9206.8|9220.8|9205.8|5
1631882620000|2021-09-17 12:43:40|9221.3|9206.3|9220.3|9205.3|9221.3|9206.3|9220.3|9205.3|1
1631882640000|2021-09-17 12:44:00|||||||||1
1631882670000|2021-09-17 12:44:30|9220|9205|9219.3|9204.3|9220|9205|9219.3|9204.3|3
1631882680000|2021-09-17 12:44:40|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631882690000|2021-09-17 12:44:50|9218.5|9203.5|9217.8|9202.8|9218.5|9203.5|9217.8|9202.8|2
1631882700000|2021-09-17 12:45:00|9218|9203|9218.8|9203.8|9218.8|9203.8|9218|9203|13
1631882750000|2021-09-17 12:45:50|||||||||1
1631882800000|2021-09-17 12:46:40|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9
1631882820000|2021-09-17 12:47:00|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|3
1631882830000|2021-09-17 12:47:10|9218|9203|9218.3|9203.3|9218.3|9203.3|9218|9203|1
1631882860000|2021-09-17 12:47:40|9221|9206|9219|9204|9221|9206|9219|9204|10
1631882870000|2021-09-17 12:47:50|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218.3|9203.3|1
1631882900000|2021-09-17 12:48:20|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631882910000|2021-09-17 12:48:30|9218|9203|9220.5|9205.5|9220.8|9205.8|9218|9203|1
1631882920000|2021-09-17 12:48:40|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631882930000|2021-09-17 12:48:50|9220|9205|9220.3|9205.3|9220.3|9205.3|9219.8|9204.8|1
1631882970000|2021-09-17 12:49:30|9220|9205|9219.5|9204.5|9220|9205|9219.5|9204.5|0
1631882980000|2021-09-17 12:49:40|9219.8|9204.8|9217.8|9202.8|9219.8|9204.8|9217.8|9202.8|2
1631883000000|2021-09-17 12:50:00|9218.2|9203.2|9217.3|9202.3|9218.8|9203.8|9217.3|9202.3|6
1631883020000|2021-09-17 12:50:20|9217|9202|9217.3|9202.3|9217.3|9202.3|9216.8|9201.8|6
1631883060000|2021-09-17 12:51:00|9218.8|9203.8|9220.3|9205.3|9220.3|9205.3|9218.8|9203.8|9
1631883070000|2021-09-17 12:51:10|9219.1|9204.1|9217.8|9202.8|9219.1|9204.1|9217.8|9202.8|1
1631883080000|2021-09-17 12:51:20|9217.5|9202.5|9217.3|9202.3|9217.5|9202.5|9217.3|9202.3|0
1631883110000|2021-09-17 12:51:50|9217|9202|9216.8|9201.8|9217|9202|9216.8|9201.8|0
1631883120000|2021-09-17 12:52:00|9217|9202|9219|9204|9219|9204|9217|9202|5
1631883130000|2021-09-17 12:52:10|9218.2|9203.2|9217.8|9202.8|9218.2|9203.2|9217.8|9202.8|0
1631883140000|2021-09-17 12:52:20|9218.3|9203.3|9217.8|9202.8|9218.3|9203.3|9217.8|9202.8|0
1631883160000|2021-09-17 12:52:40|9217.3|9202.3|9217.8|9202.8|9217.8|9202.8|9217.3|9202.3|0
1631883180000|2021-09-17 12:53:00|||||||||1
1631883190000|2021-09-17 12:53:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631883220000|2021-09-17 12:53:40|9217|9202|9214.3|9199.3|9217|9202|9214.3|9199.3|11
1631883230000|2021-09-17 12:53:50|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1631883240000|2021-09-17 12:54:00|9214.8|9199.8|9213.5|9198.5|9215.5|9200.5|9213.5|9198.5|3
1631883280000|2021-09-17 12:54:40|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|2
1631883290000|2021-09-17 12:54:50|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|0
1631883300000|2021-09-17 12:55:00|9211.3|9196.3|9211.8|9196.8|9211.8|9196.8|9211.3|9196.3|0
1631883330000|2021-09-17 12:55:30|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1631883360000|2021-09-17 12:56:00|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|2
1631883370000|2021-09-17 12:56:10|9213.3|9198.3|9212.3|9197.3|9213.3|9198.3|9212.3|9197.3|1
1631883400000|2021-09-17 12:56:40|9211.8|9196.8|9212.8|9197.8|9212.8|9197.8|9211.8|9196.8|2
1631883420000|2021-09-17 12:57:00|||||||||1
1631883430000|2021-09-17 12:57:10|||||||||1
1631883440000|2021-09-17 12:57:20|9213.7|9198.7|9214.3|9199.3|9215.3|9200.3|9213.7|9198.7|3
1631883470000|2021-09-17 12:57:50|9214|9199|9213.8|9198.8|9214|9199|9213.8|9198.8|0
1631883480000|2021-09-17 12:58:00|9214.5|9199.5|9215.3|9200.3|9215.3|9200.3|9214.5|9199.5|2
1631883490000|2021-09-17 12:58:10|9214.8|9199.8|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|2
1631883530000|2021-09-17 12:58:50|||||||||1
1631883550000|2021-09-17 12:59:10|9213.8|9198.8|9214.3|9199.3|9214.3|9199.3|9213.8|9198.8|1
1631883570000|2021-09-17 12:59:30|9214.5|9199.5|9214.8|9199.8|9215.3|9200.3|9214.5|9199.5|1
1631883580000|2021-09-17 12:59:40|9215|9200|9215.3|9200.3|9215.3|9200.3|9215|9200|2
1631883590000|2021-09-17 12:59:50|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1631883600000|2021-09-17 13:00:00|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|1
1631883610000|2021-09-17 13:00:10|9213.8|9198.8|9214.8|9199.8|9214.8|9199.8|9213.8|9198.8|4
1631883620000|2021-09-17 13:00:20|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1631883640000|2021-09-17 13:00:40|||||||||1
1631883660000|2021-09-17 13:01:00|9214.5|9199.5|9215.3|9200.3|9217.3|9202.3|9214.5|9199.5|7
1631883670000|2021-09-17 13:01:10|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215.3|9200.3|0
1631883680000|2021-09-17 13:01:20|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631883690000|2021-09-17 13:01:30|9216|9201|9216.3|9201.3|9216.3|9201.3|9216|9201|1
1631883700000|2021-09-17 13:01:40|9216|9201|9215.8|9200.8|9216|9201|9215.8|9200.8|0
1631883720000|2021-09-17 13:02:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|0
1631883730000|2021-09-17 13:02:10|9215.8|9200.8|9214.8|9199.8|9215.8|9200.8|9214.8|9199.8|2
1631883740000|2021-09-17 13:02:20|9215.3|9200.3|9214.3|9199.3|9215.3|9200.3|9214.3|9199.3|0
1631883750000|2021-09-17 13:02:30|9215.3|9200.3|9215|9200|9215.5|9200.5|9215|9200|4
1631883760000|2021-09-17 13:02:40|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631883780000|2021-09-17 13:03:00|9216|9201|9219.8|9204.8|9219.8|9204.8|9216|9201|3
1631883790000|2021-09-17 13:03:10|9215.3|9200.3|9212.8|9197.8|9215.3|9200.3|9212.8|9197.8|3
1631883800000|2021-09-17 13:03:20|||||||||2
1631883810000|2021-09-17 13:03:30|9212.5|9197.5|9212.3|9197.3|9212.5|9197.5|9212.3|9197.3|1
1631883820000|2021-09-17 13:03:40|9212|9197|9212.3|9197.3|9212.3|9197.3|9211.8|9196.8|0
1631883830000|2021-09-17 13:03:50|||||||||1
1631883840000|2021-09-17 13:04:00|9212.5|9197.5|9215.3|9200.3|9215.3|9200.3|9212.5|9197.5|3
1631883890000|2021-09-17 13:04:50|9215.8|9200.8|9216.8|9201.8|9216.8|9201.8|9215.8|9200.8|1
1631883900000|2021-09-17 13:05:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|1
1631883910000|2021-09-17 13:05:10|9216|9201|9215.8|9200.8|9216|9201|9215.8|9200.8|0
1631883930000|2021-09-17 13:05:30|9216|9201|9216|9201|9216|9201|9216|9201|2
1631883940000|2021-09-17 13:05:40|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1631883960000|2021-09-17 13:06:00|||||||||1
1631883980000|2021-09-17 13:06:20|9216.5|9201.5|9219.3|9204.3|9219.3|9204.3|9216.5|9201.5|4
1631884000000|2021-09-17 13:06:40|9220.8|9205.8|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|0
1631884010000|2021-09-17 13:06:50|9221.8|9206.8|9222.3|9207.3|9222.3|9207.3|9221.2|9206.2|1
1631884020000|2021-09-17 13:07:00|9222|9207|9221.3|9206.3|9222|9207|9221.3|9206.3|0
1631884050000|2021-09-17 13:07:30|9220.7|9205.7|9221.8|9206.8|9221.8|9206.8|9220.3|9205.3|1
1631884070000|2021-09-17 13:07:50|9221.3|9206.3|9220.8|9205.8|9221.8|9206.8|9220.8|9205.8|0
1631884120000|2021-09-17 13:08:40|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9220.3|9205.3|0
1631884160000|2021-09-17 13:09:20|||||||||1
1631884190000|2021-09-17 13:09:50|9220|9205|9220|9205|9220|9205|9220|9205|3
1631884200000|2021-09-17 13:10:00|9219.8|9204.8|9224.3|9209.3|9224.3|9209.3|9219.8|9204.8|6
1631884210000|2021-09-17 13:10:10|9223.8|9208.8|9221.8|9206.8|9223.8|9208.8|9221.5|9206.5|3
1631884220000|2021-09-17 13:10:20|9221.5|9206.5|9220.8|9205.8|9221.5|9206.5|9220.3|9205.3|3
1631884230000|2021-09-17 13:10:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631884250000|2021-09-17 13:10:50|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|2
1631884260000|2021-09-17 13:11:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|2
1631884280000|2021-09-17 13:11:20|9221.7|9206.7|9221.8|9206.8|9221.8|9206.8|9221.7|9206.7|0
1631884290000|2021-09-17 13:11:30|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631884310000|2021-09-17 13:11:50|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|1
1631884320000|2021-09-17 13:12:00|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631884340000|2021-09-17 13:12:20|9221|9206|9221.8|9206.8|9222.8|9207.8|9220.8|9205.8|4
1631884350000|2021-09-17 13:12:30|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631884370000|2021-09-17 13:12:50|9221.7|9206.7|9221.8|9206.8|9222.3|9207.3|9221.7|9206.7|1
1631884380000|2021-09-17 13:13:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631884410000|2021-09-17 13:13:30|9221|9206|9219.3|9204.3|9221|9206|9219.3|9204.3|2
1631884420000|2021-09-17 13:13:40|9219|9204|9217.5|9202.5|9219|9204|9217.2|9202.2|7
1631884440000|2021-09-17 13:14:00|9217.3|9202.3|9218.8|9203.8|9219.3|9204.3|9216.8|9201.8|10
1631884450000|2021-09-17 13:14:10|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9217.3|9202.3|0
1631884460000|2021-09-17 13:14:20|9219.8|9204.8|9218.8|9203.8|9219.8|9204.8|9218.8|9203.8|2
1631884470000|2021-09-17 13:14:30|9219|9204|9219|9204|9219|9204|9219|9204|0
1631884510000|2021-09-17 13:15:10|9219.2|9204.2|9219.7|9204.7|9219.7|9204.7|9218.7|9203.7|2
1631884520000|2021-09-17 13:15:20|9220.7|9205.7|9220.2|9205.2|9220.7|9205.7|9220.2|9205.2|4
1631884530000|2021-09-17 13:15:30|9222.2|9207.2|9221|9206|9222.2|9207.2|9220.7|9205.7|3
1631884540000|2021-09-17 13:15:40|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.2|9206.2|2
1631884550000|2021-09-17 13:15:50|9222.2|9207.2|9224|9209|9224|9209|9222.2|9207.2|3
1631884560000|2021-09-17 13:16:00|9224.2|9209.2|9223.2|9208.2|9224.2|9209.2|9221.7|9206.7|5
1631884570000|2021-09-17 13:16:10|9222.7|9207.7|9222|9207|9222.7|9207.7|9221.7|9206.7|2
1631884580000|2021-09-17 13:16:20|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|0
1631884620000|2021-09-17 13:17:00|9221.5|9206.5|9221.2|9206.2|9221.5|9206.5|9221.2|9206.2|2
1631884630000|2021-09-17 13:17:10|9221|9206|9220.7|9205.7|9221|9206|9220.7|9205.7|0
1631884660000|2021-09-17 13:17:40|||||||||1
1631884670000|2021-09-17 13:17:50|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|2
1631884680000|2021-09-17 13:18:00|9222.7|9207.7|9222.5|9207.5|9222.7|9207.7|9222|9207|0
1631884690000|2021-09-17 13:18:10|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1631884770000|2021-09-17 13:19:30|9223|9208|9223.2|9208.2|9223.2|9208.2|9223|9208|2
1631884780000|2021-09-17 13:19:40|9223.5|9208.5|9224.5|9209.5|9225.7|9210.7|9223.5|9208.5|5
1631884800000|2021-09-17 13:20:00|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631884810000|2021-09-17 13:20:10|||||||||1
1631884830000|2021-09-17 13:20:30|||||||||2
1631884840000|2021-09-17 13:20:40|9224.7|9209.7|9222|9207|9224.7|9209.7|9222|9207|2
1631884850000|2021-09-17 13:20:50|9221.7|9206.7|9220.7|9205.7|9221.7|9206.7|9219.7|9204.7|9
1631884860000|2021-09-17 13:21:00|9220.5|9205.5|9219.2|9204.2|9220.5|9205.5|9219.2|9204.2|2
1631884870000|2021-09-17 13:21:10|9215.7|9200.7|9215.2|9200.2|9215.7|9200.7|9215.2|9200.2|9
1631884880000|2021-09-17 13:21:20|9215.8|9200.8|9216.5|9201.5|9216.7|9201.7|9215.8|9200.8|6
1631884890000|2021-09-17 13:21:30|9216.2|9201.2|9215.7|9200.7|9216.2|9201.2|9215.7|9200.7|0
1631884900000|2021-09-17 13:21:40|9215.5|9200.5|9214.2|9199.2|9215.5|9200.5|9214.2|9199.2|0
1631884910000|2021-09-17 13:21:50|9213.7|9198.7|9212.2|9197.2|9213.7|9198.7|9212.2|9197.2|0
1631884920000|2021-09-17 13:22:00|9216.7|9201.7|9215.5|9200.5|9216.7|9201.7|9215.5|9200.5|8
1631884930000|2021-09-17 13:22:10|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|0
1631884940000|2021-09-17 13:22:20|9214.2|9199.2|9213.7|9198.7|9214.2|9199.2|9213.7|9198.7|0
1631884950000|2021-09-17 13:22:30|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1631884980000|2021-09-17 13:23:00|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1631884990000|2021-09-17 13:23:10|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1631885020000|2021-09-17 13:23:40|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|3
1631885040000|2021-09-17 13:24:00|9211.2|9196.2|9209.7|9194.7|9211.2|9196.2|9209.7|9194.7|31
1631885060000|2021-09-17 13:24:20|9208.7|9193.7|9207.5|9192.5|9208.7|9193.7|9207.2|9192.2|19
1631885070000|2021-09-17 13:24:30|9208|9193|9210|9195|9210.7|9195.7|9208|9193|3
1631885080000|2021-09-17 13:24:40|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631885110000|2021-09-17 13:25:10|||||||||1
1631885130000|2021-09-17 13:25:30|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1631885140000|2021-09-17 13:25:40|9207.7|9192.7|9208.7|9193.7|9209.2|9194.2|9207.7|9192.7|13
1631885170000|2021-09-17 13:26:10|9209|9194|9209|9194|9209.2|9194.2|9209|9194|1
1631885190000|2021-09-17 13:26:30|9208.7|9193.7|9208.5|9193.5|9209.2|9194.2|9208.5|9193.5|2
1631885200000|2021-09-17 13:26:40|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|1
1631885250000|2021-09-17 13:27:30|9208.5|9193.5|9208.7|9193.7|9208.7|9193.7|9208.5|9193.5|0
1631885270000|2021-09-17 13:27:50|||||||||4
1631885280000|2021-09-17 13:28:00|9207.7|9192.7|9207.5|9192.5|9207.7|9192.7|9207.5|9192.5|11
1631885290000|2021-09-17 13:28:10|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1631885300000|2021-09-17 13:28:20|9206.7|9191.7|9205.2|9190.2|9206.7|9191.7|9205|9190|29
1631885310000|2021-09-17 13:28:30|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|18
1631885320000|2021-09-17 13:28:40|9203.2|9188.2|9202.7|9187.7|9203.2|9188.2|9202.7|9187.7|69
1631885330000|2021-09-17 13:28:50|9203.2|9188.2|9202.7|9187.7|9203.2|9188.2|9202.7|9187.7|1
1631885340000|2021-09-17 13:29:00|||||||||2
1631885350000|2021-09-17 13:29:10|||||||||1
1631885360000|2021-09-17 13:29:20|9203|9188|9203.2|9188.2|9203.2|9188.2|9203|9188|1
1631885400000|2021-09-17 13:30:00|9202.7|9187.7|9201.7|9186.7|9202.7|9187.7|9201.7|9186.7|52
1631885410000|2021-09-17 13:30:10|9202.2|9187.2|9201.7|9186.7|9202.2|9187.2|9201.7|9186.7|18
1631885420000|2021-09-17 13:30:20|9202|9187|9202.2|9187.2|9202.7|9187.7|9201.7|9186.7|16
1631885430000|2021-09-17 13:30:30|9202.8|9187.8|9203|9188|9203|9188|9202.8|9187.8|3
1631885440000|2021-09-17 13:30:40|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|1
1631885460000|2021-09-17 13:31:00|9202|9187|9202.2|9187.2|9202.7|9187.7|9202|9187|5
1631885470000|2021-09-17 13:31:10|9202.5|9187.5|9202.5|9187.5|9205.3|9190.3|9202.5|9187.5|19
1631885490000|2021-09-17 13:31:30|9202.2|9187.2|9202.3|9187.3|9202.3|9187.3|9202|9187|8
1631885520000|2021-09-17 13:32:00|9202.5|9187.5|9202.3|9187.3|9202.5|9187.5|9202.3|9187.3|2
1631885540000|2021-09-17 13:32:20|9201.8|9186.8|9201|9186|9201.8|9186.8|9200.5|9185.5|44
1631885550000|2021-09-17 13:32:30|9201.3|9186.3|9201.3|9186.3|9201.5|9186.5|9201|9186|10
1631885560000|2021-09-17 13:32:40|9201.8|9186.8|9201.8|9186.8|9202|9187|9201.8|9186.8|2
1631885570000|2021-09-17 13:32:50|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|1
1631885580000|2021-09-17 13:33:00|9201.8|9186.8|9201.8|9186.8|9202.5|9187.5|9201.5|9186.5|4
1631885590000|2021-09-17 13:33:10|9202.5|9187.5|9206.3|9191.3|9206.3|9191.3|9202.5|9187.5|13
1631885600000|2021-09-17 13:33:20|9206.8|9191.8|9207.3|9192.3|9207.3|9192.3|9205.7|9190.7|2
1631885610000|2021-09-17 13:33:30|9206|9191|9206|9191|9206|9191|9206|9191|1
1631885620000|2021-09-17 13:33:40|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1631885630000|2021-09-17 13:33:50|9205.2|9190.2|9205|9190|9205.2|9190.2|9204.7|9189.7|0
1631885640000|2021-09-17 13:34:00|9205.2|9190.2|9206.7|9191.7|9207.2|9192.2|9205.2|9190.2|7
1631885650000|2021-09-17 13:34:10|9207|9192|9205|9190|9207|9192|9205|9190|6
1631885660000|2021-09-17 13:34:20|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1631885670000|2021-09-17 13:34:30|9205|9190|9202.7|9187.7|9205|9190|9202.7|9187.7|1
1631885680000|2021-09-17 13:34:40|9203|9188|9201.5|9186.5|9203|9188|9201.5|9186.5|1
1631885690000|2021-09-17 13:34:50|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|6
1631885700000|2021-09-17 13:35:00|9203.5|9188.5|9202.5|9187.5|9203.7|9188.7|9201.5|9186.5|5
1631885710000|2021-09-17 13:35:10|9201.5|9186.5|9201.7|9186.7|9201.7|9186.7|9201.5|9186.5|3
1631885720000|2021-09-17 13:35:20|9203|9188|9203|9188|9203|9188|9203|9188|4
1631885730000|2021-09-17 13:35:30|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1631885740000|2021-09-17 13:35:40|||||||||1
1631885760000|2021-09-17 13:36:00|9204.2|9189.2|9206.5|9191.5|9206.5|9191.5|9204.2|9189.2|7
1631885770000|2021-09-17 13:36:10|9206.2|9191.2|9206|9191|9206.2|9191.2|9205.5|9190.5|1
1631885790000|2021-09-17 13:36:30|9206.7|9191.7|9209.2|9194.2|9209.2|9194.2|9206.7|9191.7|7
1631885800000|2021-09-17 13:36:40|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631885810000|2021-09-17 13:36:50|9211|9196|9211|9196|9211|9196|9211|9196|4
1631885820000|2021-09-17 13:37:00|9209.5|9194.5|9210.5|9195.5|9210.5|9195.5|9209.5|9194.5|1
1631885830000|2021-09-17 13:37:10|9209.8|9194.8|9208.5|9193.5|9209.8|9194.8|9208.5|9193.5|1
1631885850000|2021-09-17 13:37:30|9208.7|9193.7|9209|9194|9210|9195|9208.5|9193.5|2
1631885860000|2021-09-17 13:37:40|9208|9193|9210|9195|9210|9195|9208|9193|4
1631885870000|2021-09-17 13:37:50|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631885880000|2021-09-17 13:38:00|9210|9195|9210|9195|9210|9195|9210|9195|0
1631885890000|2021-09-17 13:38:10|9209.5|9194.5|9206.7|9191.7|9209.5|9194.5|9206.7|9191.7|5
1631885900000|2021-09-17 13:38:20|9204.5|9189.5|9205|9190|9205|9190|9204.5|9189.5|10
1631885910000|2021-09-17 13:38:30|9203|9188|9203|9188|9203|9188|9203|9188|1
1631885920000|2021-09-17 13:38:40|9202.5|9187.5|9202.7|9187.7|9202.7|9187.7|9202|9187|7
1631885940000|2021-09-17 13:39:00|9202.2|9187.2|9201.5|9186.5|9202.2|9187.2|9201.5|9186.5|1
1631885950000|2021-09-17 13:39:10|||||||||2
1631885970000|2021-09-17 13:39:30|9202|9187|9203|9188|9203|9188|9202|9187|6
1631885980000|2021-09-17 13:39:40|9202.7|9187.7|9202.5|9187.5|9202.7|9187.7|9202.5|9187.5|1
1631885990000|2021-09-17 13:39:50|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|2
1631886000000|2021-09-17 13:40:00|9205.3|9190.3|9202.5|9187.5|9206|9191|9202|9187|6
1631886010000|2021-09-17 13:40:10|9202|9187|9202|9187|9202|9187|9202|9187|30
1631886020000|2021-09-17 13:40:20|||||||||1
1631886030000|2021-09-17 13:40:30|9201|9186|9202.2|9187.2|9202.2|9187.2|9201|9186|3
1631886040000|2021-09-17 13:40:40|9202|9187|9202|9187|9202.7|9187.7|9202|9187|2
1631886050000|2021-09-17 13:40:50|9202.5|9187.5|9201.5|9186.5|9202.5|9187.5|9201.5|9186.5|0
1631886060000|2021-09-17 13:41:00|9202|9187|9202|9187|9202|9187|9202|9187|3
1631886070000|2021-09-17 13:41:10|||||||||4
1631886080000|2021-09-17 13:41:20|9202.2|9187.2|9199.7|9184.7|9202.5|9187.5|9199.7|9184.7|3
1631886090000|2021-09-17 13:41:30|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9198.7|9183.7|7
1631886100000|2021-09-17 13:41:40|9200.7|9185.7|9201.5|9186.5|9201.5|9186.5|9199.5|9184.5|15
1631886110000|2021-09-17 13:41:50|||||||||2
1631886120000|2021-09-17 13:42:00|9201.2|9186.2|9200.7|9185.7|9201.2|9186.2|9200.7|9185.7|0
1631886130000|2021-09-17 13:42:10|9201|9186|9200.5|9185.5|9201|9186|9200.5|9185.5|1
1631886140000|2021-09-17 13:42:20|9200|9185|9199.2|9184.2|9200|9185|9199.2|9184.2|5
1631886150000|2021-09-17 13:42:30|9198.7|9183.7|9199.5|9184.5|9199.5|9184.5|9198.7|9183.7|0
1631886160000|2021-09-17 13:42:40|9199.2|9184.2|9198.7|9183.7|9199.2|9184.2|9198.7|9183.7|23
1631886170000|2021-09-17 13:42:50|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|4
1631886180000|2021-09-17 13:43:00|9198.2|9183.2|9199.4|9184.4|9199.4|9184.4|9198.2|9183.2|8
1631886190000|2021-09-17 13:43:10|9199.5|9184.5|9199|9184|9199.5|9184.5|9199|9184|11
1631886200000|2021-09-17 13:43:20|||||||||2
1631886210000|2021-09-17 13:43:30|||||||||1
1631886220000|2021-09-17 13:43:40|9198.7|9183.7|9198.5|9183.5|9198.7|9183.7|9198.5|9183.5|0
1631886230000|2021-09-17 13:43:50|||||||||1
1631886240000|2021-09-17 13:44:00|9198.7|9183.7|9199.2|9184.2|9199.2|9184.2|9198.7|9183.7|49
1631886250000|2021-09-17 13:44:10|9198.7|9183.7|9199.2|9184.2|9199.2|9184.2|9198.7|9183.7|14
1631886270000|2021-09-17 13:44:30|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|1
1631886280000|2021-09-17 13:44:40|9198.7|9183.7|9199|9184|9199|9184|9198.7|9183.7|3
1631886300000|2021-09-17 13:45:00|9198.5|9183.5|9198.7|9183.7|9199|9184|9198.5|9183.5|11
1631886310000|2021-09-17 13:45:10|||||||||12
1631886320000|2021-09-17 13:45:20|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|3
1631886330000|2021-09-17 13:45:30|9198.7|9183.7|9199|9184|9199|9184|9198.7|9183.7|1
1631886340000|2021-09-17 13:45:40|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|1
1631886350000|2021-09-17 13:45:50|||||||||4
1631886360000|2021-09-17 13:46:00|9198.9|9183.9|9199.9|9184.9|9201.7|9186.7|9198.9|9183.9|48
1631886370000|2021-09-17 13:46:10|9199.7|9184.7|9199.4|9184.4|9199.7|9184.7|9199.4|9184.4|0
1631886390000|2021-09-17 13:46:30|9197.9|9182.9|9198.4|9183.4|9198.9|9183.9|9197.9|9182.9|7
1631886400000|2021-09-17 13:46:40|9198.2|9183.2|9198.7|9183.7|9198.7|9183.7|9198.2|9183.2|2
1631886420000|2021-09-17 13:47:00|9198.2|9183.2|9197.7|9182.7|9198.2|9183.2|9197.7|9182.7|63
1631886440000|2021-09-17 13:47:20|9197.4|9182.4|9197.2|9182.2|9197.4|9182.4|9197.2|9182.2|19
1631886460000|2021-09-17 13:47:40|9198.3|9183.3|9198.7|9183.7|9199.9|9184.9|9198.3|9183.3|36
1631886470000|2021-09-17 13:47:50|9197.7|9182.7|9198.4|9183.4|9198.7|9183.7|9197.7|9182.7|33
1631886490000|2021-09-17 13:48:10|9198.6|9183.6|9198.6|9183.6|9198.9|9183.9|9198.6|9183.6|1
1631886500000|2021-09-17 13:48:20|9198.4|9183.4|9199.2|9184.2|9199.2|9184.2|9198.1|9183.1|2
1631886510000|2021-09-17 13:48:30|9200.9|9185.9|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|5
1631886520000|2021-09-17 13:48:40|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|2
1631886530000|2021-09-17 13:48:50|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.6|9183.6|1
1631886540000|2021-09-17 13:49:00|9198.6|9183.6|9198.9|9183.9|9199.9|9184.9|9198.1|9183.1|8
1631886550000|2021-09-17 13:49:10|9199.4|9184.4|9199.9|9184.9|9199.9|9184.9|9199.4|9184.4|0
1631886560000|2021-09-17 13:49:20|9198.9|9183.9|9198.1|9183.1|9198.9|9183.9|9198.1|9183.1|2
1631886570000|2021-09-17 13:49:30|9198.4|9183.4|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|7
1631886580000|2021-09-17 13:49:40|9197.2|9182.2|9197.9|9182.9|9197.9|9182.9|9197.2|9182.2|20
1631886590000|2021-09-17 13:49:50|9197.4|9182.4|9197.7|9182.7|9197.7|9182.7|9197.4|9182.4|1
1631886600000|2021-09-17 13:50:00|9197.4|9182.4|9195.4|9180.4|9197.4|9182.4|9195.4|9180.4|18
1631886610000|2021-09-17 13:50:10|9195.2|9180.2|9194.4|9179.4|9195.2|9180.2|9194.4|9179.4|8
1631886620000|2021-09-17 13:50:20|9195.2|9180.2|9194.4|9179.4|9196.9|9181.9|9194.4|9179.4|18
1631886640000|2021-09-17 13:50:40|9194.7|9179.7|9194.9|9179.9|9194.9|9179.9|9194.7|9179.7|1
1631886650000|2021-09-17 13:50:50|||||||||7
1631886660000|2021-09-17 13:51:00|9194.7|9179.7|9195.7|9180.7|9195.7|9180.7|9193.9|9178.9|6
1631886670000|2021-09-17 13:51:10|9196.4|9181.4|9196.7|9181.7|9197.7|9182.7|9196.4|9181.4|5
1631886680000|2021-09-17 13:51:20|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1631886690000|2021-09-17 13:51:30|9194.9|9179.9|9194.9|9179.9|9195.7|9180.7|9193.9|9178.9|3
1631886700000|2021-09-17 13:51:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|2
1631886710000|2021-09-17 13:51:50|||||||||1
1631886720000|2021-09-17 13:52:00|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1631886730000|2021-09-17 13:52:10|9196|9181|9196.2|9181.2|9196.9|9181.9|9196|9181|12
1631886740000|2021-09-17 13:52:20|9195.5|9180.5|9194.9|9179.9|9195.5|9180.5|9194.9|9179.9|6
1631886750000|2021-09-17 13:52:30|9194.7|9179.7|9195.9|9180.9|9197.2|9182.2|9194.7|9179.7|5
1631886760000|2021-09-17 13:52:40|9195.7|9180.7|9194.7|9179.7|9195.9|9180.9|9194.7|9179.7|29
1631886780000|2021-09-17 13:53:00|9195.2|9180.2|9195.7|9180.7|9195.7|9180.7|9195.2|9180.2|1
1631886800000|2021-09-17 13:53:20|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1631886830000|2021-09-17 13:53:50|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|1
1631886840000|2021-09-17 13:54:00|9194.9|9179.9|9195.9|9180.9|9195.9|9180.9|9194.4|9179.4|17
1631886850000|2021-09-17 13:54:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1631886860000|2021-09-17 13:54:20|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|4
1631886870000|2021-09-17 13:54:30|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|0
1631886890000|2021-09-17 13:54:50|||||||||11
1631886900000|2021-09-17 13:55:00|||||||||9
1631886910000|2021-09-17 13:55:10|||||||||4
1631886920000|2021-09-17 13:55:20|9195.4|9180.4|9195.9|9180.9|9195.9|9180.9|9195.4|9180.4|7
1631886940000|2021-09-17 13:55:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|2
1631886950000|2021-09-17 13:55:50|9194.4|9179.4|9194.9|9179.9|9194.9|9179.9|9194.4|9179.4|1
1631886960000|2021-09-17 13:56:00|9195.4|9180.4|9196.2|9181.2|9197.2|9182.2|9195.4|9180.4|7
1631886970000|2021-09-17 13:56:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|2
1631886980000|2021-09-17 13:56:20|9195.6|9180.6|9194.9|9179.9|9195.6|9180.6|9194.9|9179.9|5
1631886990000|2021-09-17 13:56:30|9194.7|9179.7|9194.4|9179.4|9194.9|9179.9|9194.4|9179.4|10
1631887010000|2021-09-17 13:56:50|||||||||42
1631887020000|2021-09-17 13:57:00|||||||||3
1631887030000|2021-09-17 13:57:10|9195.4|9180.4|9194.9|9179.9|9195.4|9180.4|9194.9|9179.9|6
1631887040000|2021-09-17 13:57:20|9194.4|9179.4|9194.6|9179.6|9194.6|9179.6|9194.4|9179.4|15
1631887050000|2021-09-17 13:57:30|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|6
1631887060000|2021-09-17 13:57:40|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|4
1631887070000|2021-09-17 13:57:50|||||||||6
1631887080000|2021-09-17 13:58:00|||||||||7
1631887090000|2021-09-17 13:58:10|9193.9|9178.9|9192.6|9177.6|9193.9|9178.9|9192.6|9177.6|112
1631887100000|2021-09-17 13:58:20|9193.1|9178.1|9193.4|9178.4|9193.4|9178.4|9193.1|9178.1|2
1631887120000|2021-09-17 13:58:40|9193.7|9178.7|9196.2|9181.2|9196.2|9181.2|9193.7|9178.7|20
1631887130000|2021-09-17 13:58:50|9195.7|9180.7|9195.4|9180.4|9195.7|9180.7|9195.4|9180.4|0
1631887140000|2021-09-17 13:59:00|9194.9|9179.9|9194.4|9179.4|9194.9|9179.9|9194.2|9179.2|7
1631887150000|2021-09-17 13:59:10|9194.9|9179.9|9195.4|9180.4|9195.9|9180.9|9194.9|9179.9|3
1631887160000|2021-09-17 13:59:20|||||||||2
1631887170000|2021-09-17 13:59:30|9195.2|9180.2|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|1
1631887200000|2021-09-17 14:00:00|||||||||2
1631887220000|2021-09-17 14:00:20|9195.2|9180.2|9195.4|9180.4|9195.4|9180.4|9193.9|9178.9|11
1631887230000|2021-09-17 14:00:30|9195.2|9180.2|9193.9|9178.9|9195.2|9180.2|9193.9|9178.9|0
1631887240000|2021-09-17 14:00:40|9193.4|9178.4|9193.7|9178.7|9193.7|9178.7|9193.4|9178.4|5
1631887260000|2021-09-17 14:01:00|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|4
1631887270000|2021-09-17 14:01:10|9193.7|9178.7|9193.2|9178.2|9193.7|9178.7|9193.2|9178.2|8
1631887280000|2021-09-17 14:01:20|9193.9|9178.9|9194.4|9179.4|9194.9|9179.9|9193.9|9178.9|16
1631887290000|2021-09-17 14:01:30|9194.2|9179.2|9193.9|9178.9|9194.2|9179.2|9193.9|9178.9|1
1631887300000|2021-09-17 14:01:40|9194.4|9179.4|9195.9|9180.9|9196.7|9181.7|9194.4|9179.4|17
1631887310000|2021-09-17 14:01:50|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.2|9180.2|3
1631887320000|2021-09-17 14:02:00|9195.2|9180.2|9195.4|9180.4|9195.9|9180.9|9195.2|9180.2|6
1631887330000|2021-09-17 14:02:10|9195.2|9180.2|9194.9|9179.9|9195.2|9180.2|9194.9|9179.9|0
1631887350000|2021-09-17 14:02:30|9194.4|9179.4|9193.9|9178.9|9194.4|9179.4|9193.9|9178.9|10
1631887360000|2021-09-17 14:02:40|9193.7|9178.7|9193.1|9178.1|9193.7|9178.7|9193.1|9178.1|4
1631887380000|2021-09-17 14:03:00|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|4
1631887410000|2021-09-17 14:03:30|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.1|9180.1|1
1631887420000|2021-09-17 14:03:40|9194.7|9179.7|9197.4|9182.4|9197.4|9182.4|9194.7|9179.7|21
1631887430000|2021-09-17 14:03:50|9197.9|9182.9|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|5
1631887440000|2021-09-17 14:04:00|9198.2|9183.2|9197.4|9182.4|9199.7|9184.7|9197.4|9182.4|13
1631887450000|2021-09-17 14:04:10|9197.6|9182.6|9198.2|9183.2|9198.2|9183.2|9197.6|9182.6|1
1631887460000|2021-09-17 14:04:20|9197.7|9182.7|9196.2|9181.2|9197.7|9182.7|9196.2|9181.2|2
1631887490000|2021-09-17 14:04:50|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|1
1631887500000|2021-09-17 14:05:00|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631887510000|2021-09-17 14:05:10|9195.7|9180.7|9195.4|9180.4|9195.7|9180.7|9195.2|9180.2|9
1631887520000|2021-09-17 14:05:20|9194.9|9179.9|9195.7|9180.7|9196.4|9181.4|9194.9|9179.9|5
1631887530000|2021-09-17 14:05:30|9197.2|9182.2|9198.2|9183.2|9198.2|9183.2|9197.2|9182.2|8
1631887540000|2021-09-17 14:05:40|9199.2|9184.2|9199.7|9184.7|9199.9|9184.9|9199.2|9184.2|2
1631887550000|2021-09-17 14:05:50|9199.2|9184.2|9200.2|9185.2|9200.2|9185.2|9199.2|9184.2|2
1631887570000|2021-09-17 14:06:10|9199.9|9184.9|9199.9|9184.9|9200.7|9185.7|9199.9|9184.9|4
1631887580000|2021-09-17 14:06:20|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|1
1631887590000|2021-09-17 14:06:30|9201.4|9186.4|9201.2|9186.2|9201.4|9186.4|9201.2|9186.2|1
1631887610000|2021-09-17 14:06:50|9201.4|9186.4|9202.7|9187.7|9202.7|9187.7|9201.4|9186.4|9
1631887620000|2021-09-17 14:07:00|9203.7|9188.7|9203.4|9188.4|9203.7|9188.7|9202.2|9187.2|11
1631887630000|2021-09-17 14:07:10|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|3
1631887640000|2021-09-17 14:07:20|9203.9|9188.9|9204.2|9189.2|9204.2|9189.2|9203.9|9188.9|0
1631887660000|2021-09-17 14:07:40|||||||||1
1631887680000|2021-09-17 14:08:00|9203.2|9188.2|9202.2|9187.2|9203.2|9188.2|9201.7|9186.7|14
1631887690000|2021-09-17 14:08:10|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|8
1631887700000|2021-09-17 14:08:20|9202.2|9187.2|9202.4|9187.4|9202.4|9187.4|9202.2|9187.2|2
1631887710000|2021-09-17 14:08:30|||||||||1
1631887720000|2021-09-17 14:08:40|||||||||1
1631887730000|2021-09-17 14:08:50|9199.9|9184.9|9199.4|9184.4|9199.9|9184.9|9199.4|9184.4|22
1631887740000|2021-09-17 14:09:00|9197.4|9182.4|9199.9|9184.9|9199.9|9184.9|9196.4|9181.4|16
1631887760000|2021-09-17 14:09:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9199.2|9184.2|2
1631887780000|2021-09-17 14:09:40|||||||||4
1631887790000|2021-09-17 14:09:50|||||||||1
1631887800000|2021-09-17 14:10:00|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.7|9184.7|1
1631887810000|2021-09-17 14:10:10|9199.4|9184.4|9198.9|9183.9|9199.9|9184.9|9198.9|9183.9|7
1631887820000|2021-09-17 14:10:20|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|1
1631887830000|2021-09-17 14:10:30|9196.9|9181.9|9196.9|9181.9|9197.4|9182.4|9196.4|9181.4|4
1631887850000|2021-09-17 14:10:50|9196.7|9181.7|9196.4|9181.4|9196.7|9181.7|9196.4|9181.4|0
1631887860000|2021-09-17 14:11:00|9196.2|9181.2|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|3
1631887870000|2021-09-17 14:11:10|9197.2|9182.2|9197.4|9182.4|9197.4|9182.4|9196.9|9181.9|1
1631887880000|2021-09-17 14:11:20|||||||||1
1631887890000|2021-09-17 14:11:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|6
1631887900000|2021-09-17 14:11:40|9198.9|9183.9|9199.4|9184.4|9199.4|9184.4|9198.9|9183.9|0
1631887910000|2021-09-17 14:11:50|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.4|9184.4|15
1631887920000|2021-09-17 14:12:00|9200.2|9185.2|9198.2|9183.2|9200.4|9185.4|9198.2|9183.2|3
1631887930000|2021-09-17 14:12:10|9198.4|9183.4|9198.7|9183.7|9198.7|9183.7|9198.2|9183.2|0
1631887940000|2021-09-17 14:12:20|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1631887960000|2021-09-17 14:12:40|||||||||2
1631887970000|2021-09-17 14:12:50|9197.9|9182.9|9199.1|9184.1|9199.1|9184.1|9197.9|9182.9|11
1631887980000|2021-09-17 14:13:00|9198.6|9183.6|9198.9|9183.9|9200.4|9185.4|9198.4|9183.4|7
1631887990000|2021-09-17 14:13:10|9198.4|9183.4|9198.4|9183.4|9199.4|9184.4|9198.4|9183.4|9
1631888010000|2021-09-17 14:13:30|9197.9|9182.9|9198.9|9183.9|9199.4|9184.4|9197.9|9182.9|12
1631888020000|2021-09-17 14:13:40|9199.9|9184.9|9200.9|9185.9|9202.4|9187.4|9199.9|9184.9|8
1631888040000|2021-09-17 14:14:00|9200.4|9185.4|9200.4|9185.4|9200.7|9185.7|9200.4|9185.4|3
1631888050000|2021-09-17 14:14:10|9199.9|9184.9|9200.4|9185.4|9200.7|9185.7|9199.9|9184.9|6
1631888060000|2021-09-17 14:14:20|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.4|9184.4|3
1631888080000|2021-09-17 14:14:40|||||||||4
1631888100000|2021-09-17 14:15:00|9199.4|9184.4|9198.4|9183.4|9199.4|9184.4|9198.4|9183.4|3
1631888110000|2021-09-17 14:15:10|9197.9|9182.9|9196.4|9181.4|9197.9|9182.9|9196.4|9181.4|2
1631888120000|2021-09-17 14:15:20|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|3
1631888130000|2021-09-17 14:15:30|9196.2|9181.2|9195.4|9180.4|9196.2|9181.2|9195.4|9180.4|7
1631888150000|2021-09-17 14:15:50|9194.9|9179.9|9195.2|9180.2|9195.4|9180.4|9194.9|9179.9|2
1631888160000|2021-09-17 14:16:00|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|6
1631888170000|2021-09-17 14:16:10|9194.9|9179.9|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|1
1631888180000|2021-09-17 14:16:20|9194.9|9179.9|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|2
1631888190000|2021-09-17 14:16:30|9194.9|9179.9|9194.2|9179.2|9194.9|9179.9|9194.2|9179.2|4
1631888210000|2021-09-17 14:16:50|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9193.2|9178.2|2
1631888240000|2021-09-17 14:17:20|9193.6|9178.6|9193.7|9178.7|9193.7|9178.7|9193.4|9178.4|39
1631888260000|2021-09-17 14:17:40|9193.4|9178.4|9193.4|9178.4|9193.7|9178.7|9193.4|9178.4|10
1631888270000|2021-09-17 14:17:50|9193.6|9178.6|9193.9|9178.9|9193.9|9178.9|9193.6|9178.6|6
1631888280000|2021-09-17 14:18:00|9193.7|9178.7|9193.4|9178.4|9193.9|9178.9|9193.4|9178.4|3
1631888290000|2021-09-17 14:18:10|9193.2|9178.2|9193.9|9178.9|9194.2|9179.2|9193.2|9178.2|62
1631888300000|2021-09-17 14:18:20|9193.7|9178.7|9196.6|9181.6|9196.6|9181.6|9193.7|9178.7|6
1631888310000|2021-09-17 14:18:30|9195.9|9180.9|9195.2|9180.2|9195.9|9180.9|9194.4|9179.4|7
1631888320000|2021-09-17 14:18:40|9194.9|9179.9|9194.4|9179.4|9195.4|9180.4|9194.4|9179.4|7
1631888330000|2021-09-17 14:18:50|9193.9|9178.9|9194.2|9179.2|9194.2|9179.2|9193.9|9178.9|2
1631888340000|2021-09-17 14:19:00|9194.4|9179.4|9194.9|9179.9|9195.4|9180.4|9194.4|9179.4|19
1631888350000|2021-09-17 14:19:10|||||||||1
1631888360000|2021-09-17 14:19:20|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|1
1631888370000|2021-09-17 14:19:30|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|2
1631888380000|2021-09-17 14:19:40|9196.4|9181.4|9197.7|9182.7|9197.7|9182.7|9196.4|9181.4|1
1631888390000|2021-09-17 14:19:50|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|0
1631888400000|2021-09-17 14:20:00|9197.4|9182.4|9197.7|9182.7|9197.7|9182.7|9197.4|9182.4|0
1631888410000|2021-09-17 14:20:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1631888430000|2021-09-17 14:20:30|9197.7|9182.7|9198.2|9183.2|9198.9|9183.9|9197.7|9182.7|12
1631888440000|2021-09-17 14:20:40|9198.4|9183.4|9199.4|9184.4|9199.4|9184.4|9198.4|9183.4|5
1631888450000|2021-09-17 14:20:50|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1631888460000|2021-09-17 14:21:00|9198.7|9183.7|9198.4|9183.4|9198.7|9183.7|9198.4|9183.4|0
1631888500000|2021-09-17 14:21:40|9199.5|9184.5|9200.9|9185.9|9200.9|9185.9|9199.5|9184.5|13
1631888510000|2021-09-17 14:21:50|9202|9187|9204.7|9189.7|9204.7|9189.7|9202|9187|25
1631888520000|2021-09-17 14:22:00|9204.4|9189.4|9204.7|9189.7|9204.7|9189.7|9203.9|9188.9|93
1631888530000|2021-09-17 14:22:10|9203.7|9188.7|9203.2|9188.2|9203.9|9188.9|9203.2|9188.2|1
1631888540000|2021-09-17 14:22:20|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|9202.9|9187.9|6
1631888550000|2021-09-17 14:22:30|||||||||3
1631888560000|2021-09-17 14:22:40|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|0
1631888570000|2021-09-17 14:22:50|9202.7|9187.7|9202.9|9187.9|9202.9|9187.9|9202.7|9187.7|2
1631888580000|2021-09-17 14:23:00|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|9
1631888590000|2021-09-17 14:23:10|9202.4|9187.4|9202.9|9187.9|9202.9|9187.9|9201.2|9186.2|10
1631888610000|2021-09-17 14:23:30|9202.4|9187.4|9202.2|9187.2|9202.4|9187.4|9202.2|9187.2|5
1631888620000|2021-09-17 14:23:40|||||||||1
1631888630000|2021-09-17 14:23:50|||||||||12
1631888640000|2021-09-17 14:24:00|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|12
1631888650000|2021-09-17 14:24:10|9203.9|9188.9|9204.7|9189.7|9204.7|9189.7|9203.9|9188.9|19
1631888660000|2021-09-17 14:24:20|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|3
1631888670000|2021-09-17 14:24:30|9203.4|9188.4|9203.2|9188.2|9203.9|9188.9|9203.2|9188.2|13
1631888680000|2021-09-17 14:24:40|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9201.7|9186.7|2
1631888690000|2021-09-17 14:24:50|9201.2|9186.2|9200.7|9185.7|9201.2|9186.2|9200.7|9185.7|4
1631888700000|2021-09-17 14:25:00|9200.4|9185.4|9201.2|9186.2|9201.2|9186.2|9199.7|9184.7|30
1631888710000|2021-09-17 14:25:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|1
1631888720000|2021-09-17 14:25:20|9201.7|9186.7|9203.2|9188.2|9203.2|9188.2|9201.7|9186.7|3
1631888730000|2021-09-17 14:25:30|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|0
1631888740000|2021-09-17 14:25:40|||||||||1
1631888750000|2021-09-17 14:25:50|9202.1|9187.1|9200.9|9185.9|9202.4|9187.4|9200.4|9185.4|12
1631888760000|2021-09-17 14:26:00|9200.4|9185.4|9200.2|9185.2|9200.4|9185.4|9200.2|9185.2|1
1631888770000|2021-09-17 14:26:10|9199.9|9184.9|9198.4|9183.4|9199.9|9184.9|9197.9|9182.9|5
1631888790000|2021-09-17 14:26:30|9198.9|9183.9|9200.2|9185.2|9200.7|9185.7|9198.9|9183.9|4
1631888800000|2021-09-17 14:26:40|9200.4|9185.4|9198.2|9183.2|9200.4|9185.4|9197|9182|8
1631888810000|2021-09-17 14:26:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|1
1631888820000|2021-09-17 14:27:00|9198.2|9183.2|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|1
1631888830000|2021-09-17 14:27:10|9197.7|9182.7|9197.2|9182.2|9197.7|9182.7|9197.2|9182.2|3
1631888840000|2021-09-17 14:27:20|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|1
1631888850000|2021-09-17 14:27:30|9197.7|9182.7|9199.2|9184.2|9199.2|9184.2|9197.7|9182.7|6
1631888870000|2021-09-17 14:27:50|9199.7|9184.7|9199.9|9184.9|9199.9|9184.9|9199.7|9184.7|1
1631888880000|2021-09-17 14:28:00|9200.4|9185.4|9199|9184|9200.4|9185.4|9197.9|9182.9|7
1631888890000|2021-09-17 14:28:10|9198.9|9183.9|9199|9184|9199|9184|9198.4|9183.4|3
1631888900000|2021-09-17 14:28:20|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9198.4|9183.4|2
1631888910000|2021-09-17 14:28:30|9199.4|9184.4|9198.9|9183.9|9199.4|9184.4|9198.7|9183.7|4
1631888920000|2021-09-17 14:28:40|9197.9|9182.9|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|7
1631888930000|2021-09-17 14:28:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631888940000|2021-09-17 14:29:00|9197.7|9182.7|9196.7|9181.7|9197.7|9182.7|9196.2|9181.2|11
1631888950000|2021-09-17 14:29:10|9197.2|9182.2|9195.4|9180.4|9197.4|9182.4|9195.4|9180.4|2
1631888970000|2021-09-17 14:29:30|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1631888980000|2021-09-17 14:29:40|9197.4|9182.4|9197.9|9182.9|9197.9|9182.9|9197.4|9182.4|3
1631888990000|2021-09-17 14:29:50|9198.2|9183.2|9199.5|9184.5|9199.5|9184.5|9197.9|9182.9|9
1631889000000|2021-09-17 14:30:00|9200.2|9185.2|9205.7|9190.7|9205.7|9190.7|9200.2|9185.2|18
1631889020000|2021-09-17 14:30:20|9206.2|9191.2|9210.4|9195.4|9210.4|9195.4|9205.9|9190.9|29
1631889030000|2021-09-17 14:30:30|9210.9|9195.9|9207.9|9192.9|9210.9|9195.9|9207.9|9192.9|12
1631889040000|2021-09-17 14:30:40|9207.4|9192.4|9205.5|9190.5|9207.4|9192.4|9203.4|9188.4|6
1631889060000|2021-09-17 14:31:00|9206.2|9191.2|9206.9|9191.9|9207.2|9192.2|9204.9|9189.9|6
1631889070000|2021-09-17 14:31:10|9206.7|9191.7|9204.7|9189.7|9206.7|9191.7|9204.7|9189.7|4
1631889080000|2021-09-17 14:31:20|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|1
1631889090000|2021-09-17 14:31:30|9204.2|9189.2|9205.7|9190.7|9206.7|9191.7|9204.2|9189.2|3
1631889120000|2021-09-17 14:32:00|9206.2|9191.2|9207.2|9192.2|9209.2|9194.2|9206.2|9191.2|10
1631889130000|2021-09-17 14:32:10|9205.7|9190.7|9205.9|9190.9|9205.9|9190.9|9205.4|9190.4|10
1631889140000|2021-09-17 14:32:20|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|2
1631889150000|2021-09-17 14:32:30|9206.9|9191.9|9208.9|9193.9|9208.9|9193.9|9206.9|9191.9|2
1631889160000|2021-09-17 14:32:40|9209.4|9194.4|9208.9|9193.9|9209.4|9194.4|9208.9|9193.9|1
1631889170000|2021-09-17 14:32:50|9209.2|9194.2|9209.7|9194.7|9209.7|9194.7|9209.1|9194.1|1
1631889180000|2021-09-17 14:33:00|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1631889190000|2021-09-17 14:33:10|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|0
1631889200000|2021-09-17 14:33:20|9209.6|9194.6|9209.4|9194.4|9209.6|9194.6|9209.4|9194.4|1
1631889210000|2021-09-17 14:33:30|9213.9|9198.9|9213.6|9198.6|9213.9|9198.9|9213.4|9198.4|16
1631889220000|2021-09-17 14:33:40|9212.9|9197.9|9213.9|9198.9|9213.9|9198.9|9212.9|9197.9|2
1631889230000|2021-09-17 14:33:50|||||||||1
1631889240000|2021-09-17 14:34:00|9213.6|9198.6|9213.6|9198.6|9214.4|9199.4|9211.1|9196.1|10
1631889250000|2021-09-17 14:34:10|9212.9|9197.9|9211.7|9196.7|9212.9|9197.9|9211.7|9196.7|10
1631889260000|2021-09-17 14:34:20|9211.1|9196.1|9211.4|9196.4|9213.4|9198.4|9210.9|9195.9|4
1631889270000|2021-09-17 14:34:30|9211.2|9196.2|9211.6|9196.6|9211.6|9196.6|9210.1|9195.1|5
1631889280000|2021-09-17 14:34:40|9211.9|9196.9|9212.4|9197.4|9212.4|9197.4|9211.9|9196.9|11
1631889290000|2021-09-17 14:34:50|9212.9|9197.9|9212.4|9197.4|9212.9|9197.9|9212.4|9197.4|1
1631889300000|2021-09-17 14:35:00|9213.9|9198.9|9212.9|9197.9|9213.9|9198.9|9212.9|9197.9|1
1631889310000|2021-09-17 14:35:10|9212.4|9197.4|9210.9|9195.9|9212.4|9197.4|9210.9|9195.9|2
1631889320000|2021-09-17 14:35:20|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|2
1631889330000|2021-09-17 14:35:30|9210.1|9195.1|9209.6|9194.6|9210.1|9195.1|9209.6|9194.6|2
1631889340000|2021-09-17 14:35:40|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|4
1631889350000|2021-09-17 14:35:50|9210.9|9195.9|9210.6|9195.6|9211.1|9196.1|9210.6|9195.6|1
1631889360000|2021-09-17 14:36:00|9208.1|9193.1|9208.9|9193.9|9208.9|9193.9|9208.1|9193.1|5
1631889370000|2021-09-17 14:36:10|9209.1|9194.1|9210.9|9195.9|9210.9|9195.9|9209.1|9194.1|3
1631889380000|2021-09-17 14:36:20|9211.4|9196.4|9211.4|9196.4|9211.9|9196.9|9211.4|9196.4|4
1631889400000|2021-09-17 14:36:40|9211.9|9196.9|9210.9|9195.9|9213.9|9198.9|9210.1|9195.1|29
1631889410000|2021-09-17 14:36:50|9210.6|9195.6|9211.6|9196.6|9211.9|9196.9|9210.1|9195.1|10
1631889420000|2021-09-17 14:37:00|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9209.9|9194.9|8
1631889430000|2021-09-17 14:37:10|||||||||1
1631889440000|2021-09-17 14:37:20|9210.9|9195.9|9211.4|9196.4|9211.4|9196.4|9210.9|9195.9|3
1631889450000|2021-09-17 14:37:30|9210.9|9195.9|9211.4|9196.4|9211.4|9196.4|9210.9|9195.9|1
1631889460000|2021-09-17 14:37:40|9213.9|9198.9|9212.4|9197.4|9213.9|9198.9|9212.4|9197.4|8
1631889470000|2021-09-17 14:37:50|9212.1|9197.1|9211.2|9196.2|9212.1|9197.1|9211.1|9196.1|1
1631889480000|2021-09-17 14:38:00|9210.9|9195.9|9212.4|9197.4|9212.4|9197.4|9210.9|9195.9|7
1631889500000|2021-09-17 14:38:20|9211.9|9196.9|9210.4|9195.4|9211.9|9196.9|9209.9|9194.9|3
1631889510000|2021-09-17 14:38:30|9209.9|9194.9|9207.4|9192.4|9209.9|9194.9|9207.4|9192.4|46
1631889520000|2021-09-17 14:38:40|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|1
1631889540000|2021-09-17 14:39:00|9206.9|9191.9|9203.9|9188.9|9206.9|9191.9|9203.9|9188.9|7
1631889550000|2021-09-17 14:39:10|9203.6|9188.6|9202.9|9187.9|9203.7|9188.7|9202.9|9187.9|0
1631889560000|2021-09-17 14:39:20|9202.4|9187.4|9204.4|9189.4|9204.4|9189.4|9202.4|9187.4|7
1631889570000|2021-09-17 14:39:30|9203.9|9188.9|9203.6|9188.6|9203.9|9188.9|9203.6|9188.6|1
1631889580000|2021-09-17 14:39:40|9203.4|9188.4|9203.4|9188.4|9204.4|9189.4|9202.9|9187.9|5
1631889600000|2021-09-17 14:40:00|9203.1|9188.1|9200.1|9185.1|9203.1|9188.1|9199.6|9184.6|38
1631889610000|2021-09-17 14:40:10|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1631889620000|2021-09-17 14:40:20|9200.1|9185.1|9199.4|9184.4|9200.1|9185.1|9198.6|9183.6|2
1631889630000|2021-09-17 14:40:30|9198.9|9183.9|9198.1|9183.1|9198.9|9183.9|9198.1|9183.1|0
1631889640000|2021-09-17 14:40:40|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.9|9182.9|13
1631889650000|2021-09-17 14:40:50|9197.9|9182.9|9199.9|9184.9|9199.9|9184.9|9197.9|9182.9|1
1631889660000|2021-09-17 14:41:00|9199.4|9184.4|9198.9|9183.9|9199.4|9184.4|9198.9|9183.9|2
1631889670000|2021-09-17 14:41:10|9197.9|9182.9|9196.4|9181.4|9197.9|9182.9|9196.4|9181.4|2
1631889690000|2021-09-17 14:41:30|||||||||1
1631889700000|2021-09-17 14:41:40|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1631889710000|2021-09-17 14:41:50|9195.6|9180.6|9195.9|9180.9|9195.9|9180.9|9195.6|9180.6|2
1631889720000|2021-09-17 14:42:00|9196.1|9181.1|9198.9|9183.9|9198.9|9183.9|9196.1|9181.1|2
1631889730000|2021-09-17 14:42:10|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|5
1631889740000|2021-09-17 14:42:20|9196.9|9181.9|9197.9|9182.9|9198.4|9183.4|9196.1|9181.1|28
1631889750000|2021-09-17 14:42:30|9197.4|9182.4|9199.4|9184.4|9199.4|9184.4|9197.4|9182.4|2
1631889760000|2021-09-17 14:42:40|9198.9|9183.9|9201.9|9186.9|9202.9|9187.9|9198.9|9183.9|10
1631889770000|2021-09-17 14:42:50|9202.4|9187.4|9201.4|9186.4|9202.9|9187.9|9201.4|9186.4|1
1631889780000|2021-09-17 14:43:00|9200.9|9185.9|9199.4|9184.4|9200.9|9185.9|9198.9|9183.9|4
1631889800000|2021-09-17 14:43:20|9198.9|9183.9|9200.7|9185.7|9200.7|9185.7|9198.9|9183.9|10
1631889810000|2021-09-17 14:43:30|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|2
1631889820000|2021-09-17 14:43:40|9202.4|9187.4|9203.4|9188.4|9203.4|9188.4|9202.4|9187.4|6
1631889830000|2021-09-17 14:43:50|9202.9|9187.9|9205.4|9190.4|9205.4|9190.4|9202.9|9187.9|12
1631889840000|2021-09-17 14:44:00|9206.9|9191.9|9204.9|9189.9|9206.9|9191.9|9204.4|9189.4|8
1631889850000|2021-09-17 14:44:10|9205.6|9190.6|9205.6|9190.6|9207.4|9192.4|9205.6|9190.6|7
1631889860000|2021-09-17 14:44:20|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|2
1631889870000|2021-09-17 14:44:30|9205.4|9190.4|9205.4|9190.4|9205.4|9190.4|9205.4|9190.4|0
1631889880000|2021-09-17 14:44:40|9205.9|9190.9|9206.4|9191.4|9207.4|9192.4|9205.9|9190.9|4
1631889890000|2021-09-17 14:44:50|9206.2|9191.2|9205.2|9190.2|9206.2|9191.2|9205.2|9190.2|1
1631889900000|2021-09-17 14:45:00|9205.4|9190.4|9202.1|9187.1|9205.4|9190.4|9202.1|9187.1|4
1631889910000|2021-09-17 14:45:10|9201.1|9186.1|9199.9|9184.9|9201.1|9186.1|9199.9|9184.9|1
1631889920000|2021-09-17 14:45:20|9200.2|9185.2|9200.4|9185.4|9200.4|9185.4|9200.2|9185.2|0
1631889930000|2021-09-17 14:45:30|||||||||1
1631889940000|2021-09-17 14:45:40|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|1
1631889960000|2021-09-17 14:46:00|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9199.9|9184.9|5
1631889970000|2021-09-17 14:46:10|||||||||1
1631889980000|2021-09-17 14:46:20|||||||||1
1631890000000|2021-09-17 14:46:40|9200.9|9185.9|9202.9|9187.9|9202.9|9187.9|9200.9|9185.9|6
1631890010000|2021-09-17 14:46:50|9201.9|9186.9|9199.9|9184.9|9201.9|9186.9|9199.9|9184.9|2
1631890020000|2021-09-17 14:47:00|9199.6|9184.6|9196.1|9181.1|9199.6|9184.6|9196.1|9181.1|12
1631890030000|2021-09-17 14:47:10|9197.3|9182.3|9196.6|9181.6|9198.6|9183.6|9196.6|9181.6|14
1631890040000|2021-09-17 14:47:20|9197.1|9182.1|9196.6|9181.6|9197.1|9182.1|9196.6|9181.6|0
1631890050000|2021-09-17 14:47:30|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631890060000|2021-09-17 14:47:40|9197.5|9182.5|9197.9|9182.9|9197.9|9182.9|9197.4|9182.4|6
1631890070000|2021-09-17 14:47:50|9198.2|9183.2|9197.9|9182.9|9198.2|9183.2|9197.9|9182.9|2
1631890080000|2021-09-17 14:48:00|9198.4|9183.4|9199.6|9184.6|9199.6|9184.6|9198.4|9183.4|1
1631890090000|2021-09-17 14:48:10|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|1
1631890100000|2021-09-17 14:48:20|9202.9|9187.9|9202.6|9187.6|9203.1|9188.1|9202.6|9187.6|1
1631890110000|2021-09-17 14:48:30|||||||||1
1631890120000|2021-09-17 14:48:40|9203.4|9188.4|9204.9|9189.9|9204.9|9189.9|9203.4|9188.4|3
1631890130000|2021-09-17 14:48:50|9204.4|9189.4|9204.2|9189.2|9204.9|9189.9|9203.9|9188.9|4
1631890140000|2021-09-17 14:49:00|9204.4|9189.4|9203.4|9188.4|9204.4|9189.4|9203.4|9188.4|7
1631890150000|2021-09-17 14:49:10|9204.4|9189.4|9203.9|9188.9|9204.4|9189.4|9203.9|9188.9|0
1631890160000|2021-09-17 14:49:20|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|0
1631890170000|2021-09-17 14:49:30|9203.1|9188.1|9202.9|9187.9|9203.1|9188.1|9202.9|9187.9|1
1631890180000|2021-09-17 14:49:40|||||||||2
1631890210000|2021-09-17 14:50:10|9202.6|9187.6|9202.4|9187.4|9202.6|9187.6|9202.2|9187.2|2
1631890220000|2021-09-17 14:50:20|9201.9|9186.9|9203.9|9188.9|9203.9|9188.9|9201.9|9186.9|8
1631890230000|2021-09-17 14:50:30|9204.4|9189.4|9204.9|9189.9|9205.4|9190.4|9204.4|9189.4|1
1631890250000|2021-09-17 14:50:50|9204.4|9189.4|9202.9|9187.9|9204.4|9189.4|9202.9|9187.9|5
1631890260000|2021-09-17 14:51:00|9202.4|9187.4|9204.4|9189.4|9204.4|9189.4|9202.4|9187.4|46
1631890270000|2021-09-17 14:51:10|9203.9|9188.9|9202.1|9187.1|9203.9|9188.9|9202.1|9187.1|6
1631890280000|2021-09-17 14:51:20|9201.9|9186.9|9202.9|9187.9|9202.9|9187.9|9201.9|9186.9|9
1631890310000|2021-09-17 14:51:50|9202.6|9187.6|9202.4|9187.4|9202.6|9187.6|9202.4|9187.4|0
1631890320000|2021-09-17 14:52:00|9203.9|9188.9|9202.7|9187.7|9203.9|9188.9|9202.4|9187.4|9
1631890330000|2021-09-17 14:52:10|9202.4|9187.4|9201.4|9186.4|9202.4|9187.4|9201.4|9186.4|11
1631890340000|2021-09-17 14:52:20|||||||||1
1631890350000|2021-09-17 14:52:30|||||||||1
1631890360000|2021-09-17 14:52:40|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|3
1631890370000|2021-09-17 14:52:50|||||||||20
1631890390000|2021-09-17 14:53:10|9202|9187|9202.9|9187.9|9202.9|9187.9|9202|9187|1
1631890410000|2021-09-17 14:53:30|||||||||1
1631890420000|2021-09-17 14:53:40|||||||||1
1631890430000|2021-09-17 14:53:50|||||||||1
1631890440000|2021-09-17 14:54:00|9202.2|9187.2|9202.9|9187.9|9202.9|9187.9|9202.2|9187.2|5
1631890460000|2021-09-17 14:54:20|9203.9|9188.9|9204.9|9189.9|9204.9|9189.9|9203.9|9188.9|15
1631890470000|2021-09-17 14:54:30|||||||||40
1631890480000|2021-09-17 14:54:40|9204.6|9189.6|9204.4|9189.4|9204.6|9189.6|9204.4|9189.4|0
1631890490000|2021-09-17 14:54:50|||||||||2
1631890500000|2021-09-17 14:55:00|9205.2|9190.2|9206.9|9191.9|9206.9|9191.9|9205.2|9190.2|19
1631890510000|2021-09-17 14:55:10|9207.4|9192.4|9207.1|9192.1|9207.9|9192.9|9206.6|9191.6|16
1631890520000|2021-09-17 14:55:20|9206.9|9191.9|9205.1|9190.1|9206.9|9191.9|9205.1|9190.1|1
1631890530000|2021-09-17 14:55:30|9204.9|9189.9|9204.6|9189.6|9204.9|9189.9|9204.6|9189.6|5
1631890540000|2021-09-17 14:55:40|9204.1|9189.1|9204.9|9189.9|9204.9|9189.9|9204.1|9189.1|0
1631890570000|2021-09-17 14:56:10|9204.4|9189.4|9203.9|9188.9|9204.4|9189.4|9203.9|9188.9|3
1631890590000|2021-09-17 14:56:30|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|3
1631890600000|2021-09-17 14:56:40|9200.6|9185.6|9200.4|9185.4|9200.6|9185.6|9200.4|9185.4|0
1631890610000|2021-09-17 14:56:50|9200.1|9185.1|9199.9|9184.9|9200.1|9185.1|9199.9|9184.9|3
1631890620000|2021-09-17 14:57:00|9199.6|9184.6|9199.4|9184.4|9200.4|9185.4|9199.4|9184.4|127
1631890630000|2021-09-17 14:57:10|9198.9|9183.9|9197.4|9182.4|9198.9|9183.9|9196.6|9181.6|86
1631890660000|2021-09-17 14:57:40|9197.1|9182.1|9196.9|9181.9|9197.4|9182.4|9196.9|9181.9|4
1631890670000|2021-09-17 14:57:50|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|2
1631890680000|2021-09-17 14:58:00|9196.6|9181.6|9197.4|9182.4|9197.4|9182.4|9196.6|9181.6|2
1631890690000|2021-09-17 14:58:10|9198.9|9183.9|9199.9|9184.9|9199.9|9184.9|9198.9|9183.9|2
1631890700000|2021-09-17 14:58:20|9199.6|9184.6|9198.9|9183.9|9199.6|9184.6|9198.9|9183.9|0
1631890720000|2021-09-17 14:58:40|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|1
1631890730000|2021-09-17 14:58:50|9198.6|9183.6|9199.9|9184.9|9200.9|9185.9|9198.6|9183.6|2
1631890740000|2021-09-17 14:59:00|9200.4|9185.4|9202.4|9187.4|9202.4|9187.4|9200.4|9185.4|4
1631890760000|2021-09-17 14:59:20|9202.1|9187.1|9201.9|9186.9|9202.1|9187.1|9201.9|9186.9|0
1631890780000|2021-09-17 14:59:40|||||||||2
1631890790000|2021-09-17 14:59:50|9201.4|9186.4|9202.9|9187.9|9202.9|9187.9|9201.4|9186.4|8
1631890800000|2021-09-17 15:00:00|9203.4|9188.4|9197.6|9182.6|9203.9|9188.9|9197.6|9182.6|36
1631890810000|2021-09-17 15:00:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631890820000|2021-09-17 15:00:20|9196.4|9181.4|9197.6|9182.6|9198.4|9183.4|9196.4|9181.4|36
1631890830000|2021-09-17 15:00:30|9197.9|9182.9|9196.9|9181.9|9197.9|9182.9|9196.9|9181.9|1
1631890840000|2021-09-17 15:00:40|||||||||1
1631890850000|2021-09-17 15:00:50|||||||||3
1631890860000|2021-09-17 15:01:00|9198.4|9183.4|9200.6|9185.6|9200.6|9185.6|9198.4|9183.4|12
1631890870000|2021-09-17 15:01:10|9200.4|9185.4|9199.9|9184.9|9200.4|9185.4|9199.9|9184.9|1
1631890880000|2021-09-17 15:01:20|9199.6|9184.6|9198.9|9183.9|9199.6|9184.6|9198.9|9183.9|1
1631890900000|2021-09-17 15:01:40|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|0
1631890920000|2021-09-17 15:02:00|9198.9|9183.9|9198.9|9183.9|9200.6|9185.6|9198.9|9183.9|5
1631890940000|2021-09-17 15:02:20|||||||||1
1631890960000|2021-09-17 15:02:40|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1631890970000|2021-09-17 15:02:50|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|1
1631890990000|2021-09-17 15:03:10|9198.1|9183.1|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|4
1631891000000|2021-09-17 15:03:20|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9196.4|9181.4|17
1631891030000|2021-09-17 15:03:50|||||||||1
1631891040000|2021-09-17 15:04:00|9197.9|9182.9|9197.1|9182.1|9197.9|9182.9|9196.9|9181.9|7
1631891060000|2021-09-17 15:04:20|9197.4|9182.4|9197.6|9182.6|9197.6|9182.6|9197.4|9182.4|5
1631891070000|2021-09-17 15:04:30|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|21
1631891080000|2021-09-17 15:04:40|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|3
1631891100000|2021-09-17 15:05:00|9199.4|9184.4|9200.4|9185.4|9200.4|9185.4|9199.4|9184.4|5
1631891110000|2021-09-17 15:05:10|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.4|9184.4|13
1631891120000|2021-09-17 15:05:20|||||||||12
1631891130000|2021-09-17 15:05:30|9200.4|9185.4|9199.9|9184.9|9200.4|9185.4|9199.9|9184.9|17
1631891140000|2021-09-17 15:05:40|||||||||1
1631891160000|2021-09-17 15:06:00|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|4
1631891170000|2021-09-17 15:06:10|9197.6|9182.6|9197.4|9182.4|9197.6|9182.6|9197.4|9182.4|2
1631891180000|2021-09-17 15:06:20|9195.7|9180.7|9195.9|9180.9|9197.4|9182.4|9195.7|9180.7|9
1631891200000|2021-09-17 15:06:40|9196.6|9181.6|9196.6|9181.6|9197.1|9182.1|9196.6|9181.6|9
1631891210000|2021-09-17 15:06:50|||||||||1
1631891220000|2021-09-17 15:07:00|9196.4|9181.4|9195.6|9180.6|9196.4|9181.4|9195.6|9180.6|2
1631891230000|2021-09-17 15:07:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1631891250000|2021-09-17 15:07:30|9193.9|9178.9|9194.1|9179.1|9194.1|9179.1|9193.9|9178.9|2
1631891260000|2021-09-17 15:07:40|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|1
1631891270000|2021-09-17 15:07:50|||||||||1
1631891280000|2021-09-17 15:08:00|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|9194.6|9179.6|48
1631891290000|2021-09-17 15:08:10|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|1
1631891300000|2021-09-17 15:08:20|9194.6|9179.6|9194.4|9179.4|9194.6|9179.6|9194.4|9179.4|0
1631891320000|2021-09-17 15:08:40|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9192.4|9177.4|5
1631891340000|2021-09-17 15:09:00|9193.4|9178.4|9192.9|9177.9|9193.4|9178.4|9192.9|9177.9|8
1631891370000|2021-09-17 15:09:30|||||||||2
1631891400000|2021-09-17 15:10:00|9192.6|9177.6|9191.1|9176.1|9192.6|9177.6|9190.4|9175.4|9
1631891410000|2021-09-17 15:10:10|9190.9|9175.9|9190.4|9175.4|9191.9|9176.9|9190.4|9175.4|5
1631891420000|2021-09-17 15:10:20|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|26
1631891430000|2021-09-17 15:10:30|||||||||7
1631891440000|2021-09-17 15:10:40|||||||||3
1631891450000|2021-09-17 15:10:50|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|17
1631891460000|2021-09-17 15:11:00|9192.4|9177.4|9192.1|9177.1|9192.6|9177.6|9192.1|9177.1|6
1631891470000|2021-09-17 15:11:10|9191.4|9176.4|9190.9|9175.9|9191.4|9176.4|9190.9|9175.9|1
1631891480000|2021-09-17 15:11:20|9191.1|9176.1|9191.6|9176.6|9191.6|9176.6|9191.1|9176.1|2
1631891500000|2021-09-17 15:11:40|9192.6|9177.6|9193.4|9178.4|9193.4|9178.4|9192.6|9177.6|1
1631891510000|2021-09-17 15:11:50|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|3
1631891520000|2021-09-17 15:12:00|9192.1|9177.1|9190.9|9175.9|9192.1|9177.1|9190.9|9175.9|3
1631891550000|2021-09-17 15:12:30|||||||||1
1631891560000|2021-09-17 15:12:40|9190.6|9175.6|9190.9|9175.9|9190.9|9175.9|9190.4|9175.4|5
1631891570000|2021-09-17 15:12:50|9191.4|9176.4|9191.9|9176.9|9191.9|9176.9|9191.4|9176.4|9
1631891580000|2021-09-17 15:13:00|||||||||2
1631891620000|2021-09-17 15:13:40|9192.6|9177.6|9193.6|9178.6|9193.6|9178.6|9192.6|9177.6|19
1631891630000|2021-09-17 15:13:50|9193.4|9178.4|9193.1|9178.1|9193.4|9178.4|9193.1|9178.1|0
1631891640000|2021-09-17 15:14:00|9193.4|9178.4|9194.9|9179.9|9196.4|9181.4|9193.4|9178.4|42
1631891650000|2021-09-17 15:14:10|9195.1|9180.1|9196.4|9181.4|9196.4|9181.4|9195.1|9180.1|2
1631891660000|2021-09-17 15:14:20|9195.9|9180.9|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|7
1631891670000|2021-09-17 15:14:30|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|2
1631891680000|2021-09-17 15:14:40|9197.4|9182.4|9199.9|9184.9|9199.9|9184.9|9197.4|9182.4|8
1631891690000|2021-09-17 15:14:50|9199.6|9184.6|9197.9|9182.9|9199.6|9184.6|9197.9|9182.9|7
1631891700000|2021-09-17 15:15:00|9198.4|9183.4|9198.9|9183.9|9198.9|9183.9|9198.4|9183.4|6
1631891730000|2021-09-17 15:15:30|9199.9|9184.9|9200.2|9185.2|9202.4|9187.4|9199.9|9184.9|14
1631891740000|2021-09-17 15:15:40|9199.9|9184.9|9201.9|9186.9|9201.9|9186.9|9199.9|9184.9|4
1631891750000|2021-09-17 15:15:50|9200.9|9185.9|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|0
1631891760000|2021-09-17 15:16:00|9198.4|9183.4|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|2
1631891770000|2021-09-17 15:16:10|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|1
1631891780000|2021-09-17 15:16:20|||||||||1
1631891790000|2021-09-17 15:16:30|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631891800000|2021-09-17 15:16:40|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9194.9|9179.9|1
1631891820000|2021-09-17 15:17:00|9195.4|9180.4|9195.9|9180.9|9196.9|9181.9|9195.4|9180.4|3
1631891830000|2021-09-17 15:17:10|9193.4|9178.4|9191.9|9176.9|9193.4|9178.4|9191.9|9176.9|15
1631891840000|2021-09-17 15:17:20|9192.4|9177.4|9192.7|9177.7|9192.9|9177.9|9192.4|9177.4|4
1631891860000|2021-09-17 15:17:40|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|0
1631891870000|2021-09-17 15:17:50|9191.9|9176.9|9192.2|9177.2|9192.2|9177.2|9191.9|9176.9|3
1631891880000|2021-09-17 15:18:00|9193.9|9178.9|9195.9|9180.9|9195.9|9180.9|9193.9|9178.9|3
1631891890000|2021-09-17 15:18:10|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631891900000|2021-09-17 15:18:20|||||||||1
1631891910000|2021-09-17 15:18:30|9195.9|9180.9|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|1
1631891920000|2021-09-17 15:18:40|9195.9|9180.9|9194.9|9179.9|9195.9|9180.9|9194.9|9179.9|1
1631891930000|2021-09-17 15:18:50|9194.6|9179.6|9194.4|9179.4|9194.6|9179.6|9194.4|9179.4|1
1631891940000|2021-09-17 15:19:00|9194.1|9179.1|9193.9|9178.9|9194.1|9179.1|9193.9|9178.9|1
1631891950000|2021-09-17 15:19:10|9193.6|9178.6|9193.1|9178.1|9193.6|9178.6|9193.1|9178.1|0
1631891960000|2021-09-17 15:19:20|9192.6|9177.6|9193.4|9178.4|9193.4|9178.4|9192.4|9177.4|1
1631891970000|2021-09-17 15:19:30|9193.2|9178.2|9196.9|9181.9|9197.4|9182.4|9192.9|9177.9|7
1631891980000|2021-09-17 15:19:40|9196.4|9181.4|9195.4|9180.4|9196.4|9181.4|9195.4|9180.4|0
1631891990000|2021-09-17 15:19:50|9195.9|9180.9|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|24
1631892000000|2021-09-17 15:20:00|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631892010000|2021-09-17 15:20:10|||||||||5
1631892020000|2021-09-17 15:20:20|9204.4|9189.4|9200.4|9185.4|9204.4|9189.4|9200.4|9185.4|49
1631892050000|2021-09-17 15:20:50|9200.2|9185.2|9199.9|9184.9|9200.2|9185.2|9199.9|9184.9|3
1631892060000|2021-09-17 15:21:00|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1631892070000|2021-09-17 15:21:10|9200.2|9185.2|9199.4|9184.4|9200.4|9185.4|9199.4|9184.4|0
1631892080000|2021-09-17 15:21:20|9199.2|9184.2|9198.9|9183.9|9199.2|9184.2|9198.9|9183.9|0
1631892090000|2021-09-17 15:21:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|7
1631892120000|2021-09-17 15:22:00|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9197.4|9182.4|4
1631892130000|2021-09-17 15:22:10|9198.7|9183.7|9198.9|9183.9|9198.9|9183.9|9198.7|9183.7|2
1631892150000|2021-09-17 15:22:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|0
1631892160000|2021-09-17 15:22:40|9199.4|9184.4|9200.9|9185.9|9200.9|9185.9|9199.4|9184.4|5
1631892180000|2021-09-17 15:23:00|9201.2|9186.2|9201.9|9186.9|9201.9|9186.9|9201.2|9186.2|6
1631892190000|2021-09-17 15:23:10|9202.4|9187.4|9202.7|9187.7|9203.4|9188.4|9202.4|9187.4|1
1631892200000|2021-09-17 15:23:20|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1631892210000|2021-09-17 15:23:30|9202.7|9187.7|9199.7|9184.7|9202.7|9187.7|9199.7|9184.7|3
1631892220000|2021-09-17 15:23:40|9199.2|9184.2|9201.2|9186.2|9201.2|9186.2|9199.2|9184.2|2
1631892230000|2021-09-17 15:23:50|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1631892240000|2021-09-17 15:24:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1631892260000|2021-09-17 15:24:20|9200.4|9185.4|9201.2|9186.2|9201.2|9186.2|9200.4|9185.4|1
1631892270000|2021-09-17 15:24:30|||||||||76
1631892280000|2021-09-17 15:24:40|9201.9|9186.9|9201.7|9186.7|9201.9|9186.9|9201.7|9186.7|6
1631892290000|2021-09-17 15:24:50|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|1
1631892300000|2021-09-17 15:25:00|9201.7|9186.7|9200.4|9185.4|9201.7|9186.7|9199.7|9184.7|2
1631892310000|2021-09-17 15:25:10|9200.1|9185.1|9198.4|9183.4|9200.1|9185.1|9198.4|9183.4|2
1631892320000|2021-09-17 15:25:20|9198.1|9183.1|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|2
1631892330000|2021-09-17 15:25:30|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.7|9182.7|3
1631892340000|2021-09-17 15:25:40|9199.2|9184.2|9199.4|9184.4|9199.9|9184.9|9199.2|9184.2|2
1631892370000|2021-09-17 15:26:10|9199.1|9184.1|9200.4|9185.4|9200.9|9185.9|9198.9|9183.9|9
1631892400000|2021-09-17 15:26:40|||||||||1
1631892430000|2021-09-17 15:27:10|||||||||2
1631892440000|2021-09-17 15:27:20|9199.9|9184.9|9198.9|9183.9|9199.9|9184.9|9198.9|9183.9|2
1631892450000|2021-09-17 15:27:30|9198.4|9183.4|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|1
1631892460000|2021-09-17 15:27:40|9198.1|9183.1|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|1
1631892480000|2021-09-17 15:28:00|9198.4|9183.4|9198.4|9183.4|9198.7|9183.7|9196.4|9181.4|91
1631892490000|2021-09-17 15:28:10|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631892510000|2021-09-17 15:28:30|9199.9|9184.9|9197.4|9182.4|9199.9|9184.9|9197.4|9182.4|7
1631892520000|2021-09-17 15:28:40|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1631892530000|2021-09-17 15:28:50|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|2
1631892540000|2021-09-17 15:29:00|9195.4|9180.4|9196.4|9181.4|9198.4|9183.4|9195.4|9180.4|8
1631892550000|2021-09-17 15:29:10|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|0
1631892560000|2021-09-17 15:29:20|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|2
1631892570000|2021-09-17 15:29:30|9197.7|9182.7|9196.4|9181.4|9197.9|9182.9|9196.4|9181.4|1
1631892580000|2021-09-17 15:29:40|||||||||1
1631892590000|2021-09-17 15:29:50|9195.9|9180.9|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|0
1631892600000|2021-09-17 15:30:00|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|0
1631892610000|2021-09-17 15:30:10|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631892630000|2021-09-17 15:30:30|9195.9|9180.9|9197.1|9182.1|9197.4|9182.4|9195.4|9180.4|14
1631892640000|2021-09-17 15:30:40|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1631892660000|2021-09-17 15:31:00|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|5
1631892680000|2021-09-17 15:31:20|9196.7|9181.7|9196.6|9181.6|9196.9|9181.9|9196.4|9181.4|0
1631892690000|2021-09-17 15:31:30|9196.4|9181.4|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1631892700000|2021-09-17 15:31:40|9196.1|9181.1|9196.2|9181.2|9197.2|9182.2|9195.9|9180.9|7
1631892710000|2021-09-17 15:31:50|9195.7|9180.7|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|1
1631892720000|2021-09-17 15:32:00|9195.9|9180.9|9197.1|9182.1|9198.7|9183.7|9195.9|9180.9|9
1631892730000|2021-09-17 15:32:10|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|2
1631892740000|2021-09-17 15:32:20|9196.9|9181.9|9198.2|9183.2|9198.4|9183.4|9196.9|9181.9|4
1631892750000|2021-09-17 15:32:30|||||||||2
1631892780000|2021-09-17 15:33:00|||||||||1
1631892800000|2021-09-17 15:33:20|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|1
1631892820000|2021-09-17 15:33:40|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|1
1631892830000|2021-09-17 15:33:50|||||||||3
1631892840000|2021-09-17 15:34:00|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|4
1631892850000|2021-09-17 15:34:10|9200.9|9185.9|9201.9|9186.9|9202.4|9187.4|9200.9|9185.9|10
1631892900000|2021-09-17 15:35:00|9201.7|9186.7|9201.4|9186.4|9201.7|9186.7|9201.4|9186.4|1
1631892910000|2021-09-17 15:35:10|9200.9|9185.9|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|1
1631892920000|2021-09-17 15:35:20|9200.7|9185.7|9202.4|9187.4|9202.4|9187.4|9200.7|9185.7|12
1631892930000|2021-09-17 15:35:30|9202.7|9187.7|9201.9|9186.9|9202.9|9187.9|9201.9|9186.9|5
1631892940000|2021-09-17 15:35:40|9201.6|9186.6|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1631892960000|2021-09-17 15:36:00|9202.2|9187.2|9203.4|9188.4|9203.4|9188.4|9202.2|9187.2|7
1631892980000|2021-09-17 15:36:20|9202.6|9187.6|9201.6|9186.6|9202.6|9187.6|9201.6|9186.6|6
1631892990000|2021-09-17 15:36:30|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1631893000000|2021-09-17 15:36:40|9201.6|9186.6|9199.9|9184.9|9201.7|9186.7|9199.9|9184.9|1
1631893020000|2021-09-17 15:37:00|9200.4|9185.4|9201.9|9186.9|9202.4|9187.4|9200.4|9185.4|1
1631893080000|2021-09-17 15:38:00|9204.4|9189.4|9203.4|9188.4|9204.4|9189.4|9203.4|9188.4|8
1631893100000|2021-09-17 15:38:20|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|5
1631893130000|2021-09-17 15:38:50|||||||||2
1631893140000|2021-09-17 15:39:00|9203.9|9188.9|9204.2|9189.2|9204.2|9189.2|9203.9|9188.9|0
1631893150000|2021-09-17 15:39:10|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|1
1631893170000|2021-09-17 15:39:30|9204.9|9189.9|9206.9|9191.9|9207.9|9192.9|9204.9|9189.9|13
1631893180000|2021-09-17 15:39:40|9207.4|9192.4|9205.4|9190.4|9207.4|9192.4|9204.9|9189.9|3
1631893190000|2021-09-17 15:39:50|9205.9|9190.9|9205.4|9190.4|9205.9|9190.9|9205.4|9190.4|0
1631893200000|2021-09-17 15:40:00|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|0
1631893210000|2021-09-17 15:40:10|9208.4|9193.4|9207.4|9192.4|9208.4|9193.4|9207.4|9192.4|4
1631893220000|2021-09-17 15:40:20|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.4|9192.4|0
1631893230000|2021-09-17 15:40:30|9207.6|9192.6|9207.4|9192.4|9207.6|9192.6|9207.4|9192.4|0
1631893240000|2021-09-17 15:40:40|9207.2|9192.2|9206.9|9191.9|9207.2|9192.2|9206.9|9191.9|9
1631893250000|2021-09-17 15:40:50|9206.4|9191.4|9206.9|9191.9|9206.9|9191.9|9206.4|9191.4|0
1631893260000|2021-09-17 15:41:00|9206.4|9191.4|9207.4|9192.4|9207.4|9192.4|9206.4|9191.4|0
1631893280000|2021-09-17 15:41:20|9207.2|9192.2|9204.9|9189.9|9207.2|9192.2|9204.9|9189.9|8
1631893290000|2021-09-17 15:41:30|9204.6|9189.6|9204.4|9189.4|9204.9|9189.9|9204.4|9189.4|2
1631893300000|2021-09-17 15:41:40|9204.1|9189.1|9203.6|9188.6|9204.1|9189.1|9203.6|9188.6|1
1631893310000|2021-09-17 15:41:50|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|0
1631893330000|2021-09-17 15:42:10|9204.4|9189.4|9206.1|9191.1|9206.4|9191.4|9204.4|9189.4|8
1631893340000|2021-09-17 15:42:20|9205.9|9190.9|9206.9|9191.9|9206.9|9191.9|9205.9|9190.9|3
1631893370000|2021-09-17 15:42:50|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|1
1631893380000|2021-09-17 15:43:00|9206.7|9191.7|9208.1|9193.1|9208.4|9193.4|9206.7|9191.7|4
1631893390000|2021-09-17 15:43:10|9208.2|9193.2|9207.9|9192.9|9208.4|9193.4|9207.4|9192.4|2
1631893400000|2021-09-17 15:43:20|9206.4|9191.4|9205.9|9190.9|9206.4|9191.4|9205.9|9190.9|4
1631893410000|2021-09-17 15:43:30|9206.6|9191.6|9208.4|9193.4|9208.4|9193.4|9206.6|9191.6|1
1631893420000|2021-09-17 15:43:40|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|5
1631893430000|2021-09-17 15:43:50|9207.2|9192.2|9207.9|9192.9|9207.9|9192.9|9207.2|9192.2|0
1631893440000|2021-09-17 15:44:00|||||||||2
1631893450000|2021-09-17 15:44:10|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1631893480000|2021-09-17 15:44:40|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|3
1631893490000|2021-09-17 15:44:50|9209.2|9194.2|9208.9|9193.9|9209.4|9194.4|9208.4|9193.4|2
1631893500000|2021-09-17 15:45:00|9207.9|9192.9|9208.9|9193.9|9208.9|9193.9|9207.9|9192.9|0
1631893510000|2021-09-17 15:45:10|||||||||2
1631893560000|2021-09-17 15:46:00|9209.2|9194.2|9210.2|9195.2|9210.2|9195.2|9209.2|9194.2|3
1631893570000|2021-09-17 15:46:10|9210.7|9195.7|9209.9|9194.9|9211.7|9196.7|9209.9|9194.9|4
1631893580000|2021-09-17 15:46:20|9209.4|9194.4|9208.2|9193.2|9209.4|9194.4|9207.9|9192.9|2
1631893600000|2021-09-17 15:46:40|9207.9|9192.9|9205.9|9190.9|9207.9|9192.9|9203.7|9188.7|17
1631893610000|2021-09-17 15:46:50|9206.4|9191.4|9206.4|9191.4|9206.9|9191.9|9206.4|9191.4|2
1631893630000|2021-09-17 15:47:10|||||||||1
1631893650000|2021-09-17 15:47:30|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|0
1631893670000|2021-09-17 15:47:50|9206.7|9191.7|9207.7|9192.7|9207.7|9192.7|9206.7|9191.7|4
1631893680000|2021-09-17 15:48:00|9207.9|9192.9|9207.4|9192.4|9207.9|9192.9|9207.4|9192.4|3
1631893740000|2021-09-17 15:49:00|9207.7|9192.7|9207.9|9192.9|9207.9|9192.9|9207.7|9192.7|0
1631893760000|2021-09-17 15:49:20|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|6
1631893770000|2021-09-17 15:49:30|9210.4|9195.4|9211.7|9196.7|9212.2|9197.2|9210.4|9195.4|7
1631893780000|2021-09-17 15:49:40|9209.7|9194.7|9209.4|9194.4|9209.7|9194.7|9209.4|9194.4|12
1631893790000|2021-09-17 15:49:50|9209.9|9194.9|9210.2|9195.2|9210.2|9195.2|9209.9|9194.9|0
1631893800000|2021-09-17 15:50:00|9209.4|9194.4|9208.9|9193.9|9209.4|9194.4|9208.9|9193.9|0
1631893840000|2021-09-17 15:50:40|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|1
1631893850000|2021-09-17 15:50:50|9209.2|9194.2|9208.9|9193.9|9209.2|9194.2|9208.9|9193.9|2
1631893860000|2021-09-17 15:51:00|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|0
1631893870000|2021-09-17 15:51:10|9210.6|9195.6|9211.7|9196.7|9211.7|9196.7|9210.6|9195.6|3
1631893900000|2021-09-17 15:51:40|9210.9|9195.9|9209.9|9194.9|9210.9|9195.9|9209.9|9194.9|3
1631893910000|2021-09-17 15:51:50|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1631893920000|2021-09-17 15:52:00|9208.9|9193.9|9211.7|9196.7|9211.7|9196.7|9208.9|9193.9|11
1631893950000|2021-09-17 15:52:30|9211.9|9196.9|9211.2|9196.2|9211.9|9196.9|9211.2|9196.2|1
1631893960000|2021-09-17 15:52:40|9213.4|9198.4|9213.4|9198.4|9213.9|9198.9|9212.4|9197.4|84
1631893970000|2021-09-17 15:52:50|9213.2|9198.2|9213.9|9198.9|9213.9|9198.9|9213.2|9198.2|1
1631893980000|2021-09-17 15:53:00|9214.2|9199.2|9214.4|9199.4|9214.4|9199.4|9213.9|9198.9|9
1631893990000|2021-09-17 15:53:10|9213.9|9198.9|9213.4|9198.4|9213.9|9198.9|9213.4|9198.4|0
1631894020000|2021-09-17 15:53:40|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|1
1631894040000|2021-09-17 15:54:00|9213.4|9198.4|9213.9|9198.9|9217.4|9202.4|9213.4|9198.4|8
1631894050000|2021-09-17 15:54:10|9213.5|9198.5|9212.7|9197.7|9213.9|9198.9|9212.7|9197.7|2
1631894060000|2021-09-17 15:54:20|9213.4|9198.4|9212.9|9197.9|9213.4|9198.4|9212.9|9197.9|0
1631894070000|2021-09-17 15:54:30|9212.7|9197.7|9212.4|9197.4|9212.7|9197.7|9212.4|9197.4|0
1631894090000|2021-09-17 15:54:50|||||||||2
1631894100000|2021-09-17 15:55:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|8
1631894110000|2021-09-17 15:55:10|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|1
1631894120000|2021-09-17 15:55:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|1
1631894130000|2021-09-17 15:55:30|9212.4|9197.4|9212.7|9197.7|9212.7|9197.7|9212.4|9197.4|5
1631894140000|2021-09-17 15:55:40|||||||||1
1631894160000|2021-09-17 15:56:00|9212.9|9197.9|9212.9|9197.9|9214.4|9199.4|9212.9|9197.9|6
1631894170000|2021-09-17 15:56:10|||||||||5
1631894180000|2021-09-17 15:56:20|9212.4|9197.4|9213.4|9198.4|9213.4|9198.4|9212.4|9197.4|2
1631894190000|2021-09-17 15:56:30|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|1
1631894200000|2021-09-17 15:56:40|9213.4|9198.4|9214.4|9199.4|9214.4|9199.4|9212.9|9197.9|1
1631894220000|2021-09-17 15:57:00|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|1
1631894230000|2021-09-17 15:57:10|9214.9|9199.9|9215.2|9200.2|9215.2|9200.2|9214.9|9199.9|1
1631894240000|2021-09-17 15:57:20|9218.4|9203.4|9217.9|9202.9|9218.4|9203.4|9217.9|9202.9|3
1631894250000|2021-09-17 15:57:30|9217.2|9202.2|9215.4|9200.4|9217.2|9202.2|9215.4|9200.4|1
1631894260000|2021-09-17 15:57:40|9214.9|9199.9|9214.4|9199.4|9214.9|9199.9|9213.9|9198.9|7
1631894270000|2021-09-17 15:57:50|9213.9|9198.9|9214.4|9199.4|9214.4|9199.4|9213.9|9198.9|0
1631894280000|2021-09-17 15:58:00|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|0
1631894290000|2021-09-17 15:58:10|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|3
1631894310000|2021-09-17 15:58:30|9215.9|9200.9|9215.9|9200.9|9216.4|9201.4|9215.9|9200.9|2
1631894320000|2021-09-17 15:58:40|9213.9|9198.9|9213.9|9198.9|9214.9|9199.9|9213.9|9198.9|3
1631894330000|2021-09-17 15:58:50|9214.4|9199.4|9213.7|9198.7|9214.9|9199.9|9213.7|9198.7|0
1631894340000|2021-09-17 15:59:00|9213.9|9198.9|9218.9|9203.9|9218.9|9203.9|9213.9|9198.9|21
1631894350000|2021-09-17 15:59:10|9218.6|9203.6|9218.4|9203.4|9218.6|9203.6|9218.4|9203.4|1
1631894360000|2021-09-17 15:59:20|||||||||1
1631894400000|2021-09-17 16:00:00|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|3
1631894410000|2021-09-17 16:00:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1631894420000|2021-09-17 16:00:20|9218.7|9203.7|9217.4|9202.4|9218.7|9203.7|9217.4|9202.4|2
1631894460000|2021-09-17 16:01:00|9218.5|9203.5|9219.4|9204.4|9220.9|9205.9|9218.4|9203.4|10
1631894470000|2021-09-17 16:01:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1631894490000|2021-09-17 16:01:30|9219.4|9204.4|9220.4|9205.4|9220.4|9205.4|9219.4|9204.4|4
1631894500000|2021-09-17 16:01:40|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1631894510000|2021-09-17 16:01:50|||||||||2
1631894520000|2021-09-17 16:02:00|9219.9|9204.9|9221.4|9206.4|9221.4|9206.4|9219.2|9204.2|3
1631894530000|2021-09-17 16:02:10|9221.7|9206.7|9222.2|9207.2|9222.2|9207.2|9221.7|9206.7|17
1631894540000|2021-09-17 16:02:20|||||||||2
1631894560000|2021-09-17 16:02:40|9223.9|9208.9|9223.1|9208.1|9223.9|9208.9|9222.9|9207.9|10
1631894580000|2021-09-17 16:03:00|9222.9|9207.9|9222.7|9207.7|9223.9|9208.9|9222.7|9207.7|6
1631894590000|2021-09-17 16:03:10|9221.2|9206.2|9222.2|9207.2|9222.2|9207.2|9221.2|9206.2|3
1631894600000|2021-09-17 16:03:20|9222.4|9207.4|9221.9|9206.9|9222.7|9207.7|9221.9|9206.9|4
1631894610000|2021-09-17 16:03:30|9221.2|9206.2|9221.4|9206.4|9221.4|9206.4|9220.1|9205.1|4
1631894620000|2021-09-17 16:03:40|9220.9|9205.9|9221.9|9206.9|9221.9|9206.9|9220.9|9205.9|0
1631894630000|2021-09-17 16:03:50|9220.4|9205.4|9218.9|9203.9|9220.4|9205.4|9218.9|9203.9|3
1631894640000|2021-09-17 16:04:00|9219.2|9204.2|9216.4|9201.4|9219.4|9204.4|9216.4|9201.4|3
1631894650000|2021-09-17 16:04:10|||||||||2
1631894670000|2021-09-17 16:04:30|9215.4|9200.4|9213.9|9198.9|9215.4|9200.4|9213.9|9198.9|47
1631894680000|2021-09-17 16:04:40|9214.7|9199.7|9216.4|9201.4|9216.4|9201.4|9214.7|9199.7|3
1631894700000|2021-09-17 16:05:00|9216.1|9201.1|9215.9|9200.9|9216.1|9201.1|9215.9|9200.9|3
1631894710000|2021-09-17 16:05:10|9216.9|9201.9|9217.1|9202.1|9217.1|9202.1|9216.9|9201.9|6
1631894720000|2021-09-17 16:05:20|9218.6|9203.6|9217.9|9202.9|9219.1|9204.1|9216.9|9201.9|75
1631894730000|2021-09-17 16:05:30|9218.1|9203.1|9218.4|9203.4|9218.4|9203.4|9218.1|9203.1|0
1631894740000|2021-09-17 16:05:40|9217.9|9202.9|9217.4|9202.4|9217.9|9202.9|9217.4|9202.4|0
1631894750000|2021-09-17 16:05:50|9216.9|9201.9|9217.4|9202.4|9217.4|9202.4|9216.9|9201.9|8
1631894760000|2021-09-17 16:06:00|9218.4|9203.4|9217.9|9202.9|9218.4|9203.4|9217.9|9202.9|1
1631894770000|2021-09-17 16:06:10|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|4
1631894780000|2021-09-17 16:06:20|9216.4|9201.4|9217.9|9202.9|9217.9|9202.9|9216.4|9201.4|7
1631894790000|2021-09-17 16:06:30|9218.9|9203.9|9218.1|9203.1|9218.9|9203.9|9218.1|9203.1|0
1631894800000|2021-09-17 16:06:40|9217.9|9202.9|9217.4|9202.4|9217.9|9202.9|9217.4|9202.4|0
1631894810000|2021-09-17 16:06:50|||||||||1
1631894820000|2021-09-17 16:07:00|9217.9|9202.9|9217.9|9202.9|9218.9|9203.9|9217.9|9202.9|10
1631894840000|2021-09-17 16:07:20|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|3
1631894850000|2021-09-17 16:07:30|||||||||3
1631894880000|2021-09-17 16:08:00|9217.9|9202.9|9218.7|9203.7|9218.7|9203.7|9217.9|9202.9|23
1631894890000|2021-09-17 16:08:10|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1631894920000|2021-09-17 16:08:40|9217.7|9202.7|9216.9|9201.9|9217.7|9202.7|9216.9|9201.9|10
1631894940000|2021-09-17 16:09:00|9218.4|9203.4|9215.9|9200.9|9218.9|9203.9|9215.9|9200.9|10
1631894950000|2021-09-17 16:09:10|9215.6|9200.6|9215.2|9200.2|9215.6|9200.6|9214.9|9199.9|0
1631894960000|2021-09-17 16:09:20|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|1
1631894990000|2021-09-17 16:09:50|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631895000000|2021-09-17 16:10:00|9215.2|9200.2|9216.4|9201.4|9216.4|9201.4|9215.2|9200.2|5
1631895010000|2021-09-17 16:10:10|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|2
1631895020000|2021-09-17 16:10:20|9214.7|9199.7|9214.9|9199.9|9214.9|9199.9|9214.7|9199.7|0
1631895040000|2021-09-17 16:10:40|||||||||1
1631895050000|2021-09-17 16:10:50|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|2
1631895060000|2021-09-17 16:11:00|9215.4|9200.4|9212.2|9197.2|9215.4|9200.4|9212.2|9197.2|4
1631895070000|2021-09-17 16:11:10|9211.4|9196.4|9212.2|9197.2|9212.2|9197.2|9211.4|9196.4|0
1631895080000|2021-09-17 16:11:20|9212.7|9197.7|9211.4|9196.4|9212.9|9197.9|9211.4|9196.4|2
1631895090000|2021-09-17 16:11:30|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|1
1631895100000|2021-09-17 16:11:40|9210.4|9195.4|9210.1|9195.1|9210.4|9195.4|9209.9|9194.9|5
1631895110000|2021-09-17 16:11:50|9209.6|9194.6|9209.6|9194.6|9210.1|9195.1|9209.6|9194.6|0
1631895120000|2021-09-17 16:12:00|9209.9|9194.9|9212.7|9197.7|9212.7|9197.7|9209.9|9194.9|8
1631895130000|2021-09-17 16:12:10|9212.2|9197.2|9210.2|9195.2|9212.2|9197.2|9210.2|9195.2|3
1631895140000|2021-09-17 16:12:20|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|3
1631895150000|2021-09-17 16:12:30|9211.6|9196.6|9211.4|9196.4|9212.4|9197.4|9211.4|9196.4|1
1631895160000|2021-09-17 16:12:40|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1631895170000|2021-09-17 16:12:50|||||||||2
1631895180000|2021-09-17 16:13:00|9212.2|9197.2|9211.4|9196.4|9212.4|9197.4|9211.4|9196.4|3
1631895190000|2021-09-17 16:13:10|||||||||1
1631895210000|2021-09-17 16:13:30|9210.2|9195.2|9209.2|9194.2|9210.2|9195.2|9209.2|9194.2|1
1631895220000|2021-09-17 16:13:40|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|3
1631895230000|2021-09-17 16:13:50|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.7|9192.7|0
1631895240000|2021-09-17 16:14:00|9206.2|9191.2|9206.2|9191.2|9207.7|9192.7|9206.2|9191.2|14
1631895250000|2021-09-17 16:14:10|9204.7|9189.7|9204.2|9189.2|9204.7|9189.7|9204.2|9189.2|4
1631895260000|2021-09-17 16:14:20|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|2
1631895270000|2021-09-17 16:14:30|9206.2|9191.2|9205.7|9190.7|9206.2|9191.2|9205.7|9190.7|2
1631895280000|2021-09-17 16:14:40|9205.2|9190.2|9204.9|9189.9|9205.2|9190.2|9204.9|9189.9|0
1631895290000|2021-09-17 16:14:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|3
1631895300000|2021-09-17 16:15:00|9208.2|9193.2|9204.2|9189.2|9208.2|9193.2|9204.2|9189.2|7
1631895310000|2021-09-17 16:15:10|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|3
1631895340000|2021-09-17 16:15:40|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|0
1631895360000|2021-09-17 16:16:00|9204.2|9189.2|9200.7|9185.7|9204.2|9189.2|9199.7|9184.7|6
1631895370000|2021-09-17 16:16:10|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|2
1631895380000|2021-09-17 16:16:20|9200.1|9185.1|9199.4|9184.4|9200.1|9185.1|9199.4|9184.4|0
1631895390000|2021-09-17 16:16:30|9198.4|9183.4|9200.2|9185.2|9200.2|9185.2|9198.4|9183.4|13
1631895430000|2021-09-17 16:17:10|||||||||2
1631895470000|2021-09-17 16:17:50|9199.4|9184.4|9198.2|9183.2|9199.4|9184.4|9198.2|9183.2|7
1631895490000|2021-09-17 16:18:10|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|9198.7|9183.7|0
1631895500000|2021-09-17 16:18:20|9200.4|9185.4|9199.9|9184.9|9200.4|9185.4|9199.9|9184.9|8
1631895510000|2021-09-17 16:18:30|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|2
1631895520000|2021-09-17 16:18:40|9198.2|9183.2|9199|9184|9199.4|9184.4|9198.2|9183.2|3
1631895530000|2021-09-17 16:18:50|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1631895540000|2021-09-17 16:19:00|9198.9|9183.9|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|2
1631895550000|2021-09-17 16:19:10|9200.9|9185.9|9202.9|9187.9|9202.9|9187.9|9200.9|9185.9|7
1631895560000|2021-09-17 16:19:20|9202.7|9187.7|9201.9|9186.9|9202.7|9187.7|9201.9|9186.9|1
1631895570000|2021-09-17 16:19:30|||||||||1
1631895580000|2021-09-17 16:19:40|||||||||20
1631895600000|2021-09-17 16:20:00|9200.9|9185.9|9200.7|9185.7|9200.9|9185.9|9200.4|9185.4|2
1631895610000|2021-09-17 16:20:10|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1631895620000|2021-09-17 16:20:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1631895650000|2021-09-17 16:20:50|9201.1|9186.1|9201.4|9186.4|9201.9|9186.9|9201.1|9186.1|6
1631895660000|2021-09-17 16:21:00|9200.9|9185.9|9203.4|9188.4|9203.4|9188.4|9200.9|9185.9|8
1631895670000|2021-09-17 16:21:10|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|4
1631895680000|2021-09-17 16:21:20|9204.9|9189.9|9205.7|9190.7|9205.9|9190.9|9204.9|9189.9|47
1631895690000|2021-09-17 16:21:30|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|0
1631895710000|2021-09-17 16:21:50|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1631895720000|2021-09-17 16:22:00|9205.2|9190.2|9205.7|9190.7|9205.7|9190.7|9205.2|9190.2|1
1631895730000|2021-09-17 16:22:10|9205.2|9190.2|9203.4|9188.4|9206.4|9191.4|9203.4|9188.4|27
1631895740000|2021-09-17 16:22:20|9203.9|9188.9|9203.4|9188.4|9203.9|9188.9|9203.4|9188.4|4
1631895750000|2021-09-17 16:22:30|9202.5|9187.5|9202.9|9187.9|9202.9|9187.9|9201.7|9186.7|3
1631895760000|2021-09-17 16:22:40|9202.7|9187.7|9202.7|9187.7|9202.9|9187.9|9202.4|9187.4|8
1631895770000|2021-09-17 16:22:50|9202.4|9187.4|9201|9186|9202.4|9187.4|9201|9186|8
1631895780000|2021-09-17 16:23:00|9201.4|9186.4|9200.9|9185.9|9201.4|9186.4|9200.9|9185.9|0
1631895790000|2021-09-17 16:23:10|9201.4|9186.4|9200.4|9185.4|9201.9|9186.9|9200.4|9185.4|12
1631895800000|2021-09-17 16:23:20|9199.6|9184.6|9201.2|9186.2|9202.4|9187.4|9198.9|9183.9|4
1631895810000|2021-09-17 16:23:30|9202.5|9187.5|9201.2|9186.2|9202.5|9187.5|9201.2|9186.2|3
1631895820000|2021-09-17 16:23:40|9201|9186|9201|9186|9201|9186|9201|9186|1
1631895830000|2021-09-17 16:23:50|9200.7|9185.7|9201|9186|9201|9186|9200.5|9185.5|0
1631895840000|2021-09-17 16:24:00|9200|9185|9200.2|9185.2|9200.2|9185.2|9200|9185|8
1631895850000|2021-09-17 16:24:10|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|1
1631895870000|2021-09-17 16:24:30|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|7
1631895880000|2021-09-17 16:24:40|9201.7|9186.7|9202.4|9187.4|9202.7|9187.7|9201.7|9186.7|9
1631895900000|2021-09-17 16:25:00|9202.2|9187.2|9201|9186|9203.7|9188.7|9201|9186|3
1631895910000|2021-09-17 16:25:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1631895920000|2021-09-17 16:25:20|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|29
1631895930000|2021-09-17 16:25:30|9200.2|9185.2|9199.5|9184.5|9200.2|9185.2|9199.5|9184.5|2
1631895960000|2021-09-17 16:26:00|||||||||18
1631895970000|2021-09-17 16:26:10|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|32
1631895980000|2021-09-17 16:26:20|9200|9185|9200.5|9185.5|9200.7|9185.7|9200|9185|5
1631895990000|2021-09-17 16:26:30|9200.7|9185.7|9200.5|9185.5|9200.7|9185.7|9200.5|9185.5|1
1631896020000|2021-09-17 16:27:00|9199|9184|9200|9185|9200|9185|9199|9184|2
1631896050000|2021-09-17 16:27:30|9200.5|9185.5|9202.2|9187.2|9202.2|9187.2|9200.5|9185.5|7
1631896060000|2021-09-17 16:27:40|9202|9187|9202|9187|9202|9187|9202|9187|0
1631896070000|2021-09-17 16:27:50|9202.2|9187.2|9202.5|9187.5|9202.5|9187.5|9202.2|9187.2|0
1631896080000|2021-09-17 16:28:00|9203|9188|9203|9188|9203|9188|9203|9188|0
1631896090000|2021-09-17 16:28:10|||||||||1
1631896110000|2021-09-17 16:28:30|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|5
1631896120000|2021-09-17 16:28:40|9202.5|9187.5|9202.7|9187.7|9202.7|9187.7|9202.5|9187.5|2
1631896130000|2021-09-17 16:28:50|9202.5|9187.5|9202.2|9187.2|9202.5|9187.5|9202.2|9187.2|0
1631896140000|2021-09-17 16:29:00|||||||||1
1631896150000|2021-09-17 16:29:10|||||||||1
1631896160000|2021-09-17 16:29:20|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|0
1631896170000|2021-09-17 16:29:30|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|7
1631896210000|2021-09-17 16:30:10|9200.2|9185.2|9201.7|9186.7|9201.7|9186.7|9200.2|9185.2|9
1631896220000|2021-09-17 16:30:20|9201.5|9186.5|9201|9186|9201.5|9186.5|9201|9186|1
1631896240000|2021-09-17 16:30:40|9201.2|9186.2|9201.5|9186.5|9201.5|9186.5|9201.2|9186.2|0
1631896260000|2021-09-17 16:31:00|9202|9187|9202.2|9187.2|9202.7|9187.7|9201.7|9186.7|7
1631896290000|2021-09-17 16:31:30|||||||||1
1631896310000|2021-09-17 16:31:50|9202.7|9187.7|9203|9188|9203|9188|9202.7|9187.7|3
1631896320000|2021-09-17 16:32:00|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|1
1631896360000|2021-09-17 16:32:40|9203|9188|9203|9188|9203|9188|9203|9188|0
1631896370000|2021-09-17 16:32:50|||||||||1
1631896380000|2021-09-17 16:33:00|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|5
1631896390000|2021-09-17 16:33:10|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.5|9189.5|1
1631896400000|2021-09-17 16:33:20|9204.3|9189.3|9204.7|9189.7|9204.7|9189.7|9204.3|9189.3|2
1631896410000|2021-09-17 16:33:30|9204|9189|9203|9188|9204|9189|9203|9188|1
1631896420000|2021-09-17 16:33:40|9203.2|9188.2|9204|9189|9204|9189|9203.2|9188.2|2
1631896430000|2021-09-17 16:33:50|9205.2|9190.2|9204.5|9189.5|9205.2|9190.2|9204.5|9189.5|3
1631896440000|2021-09-17 16:34:00|9204.7|9189.7|9205.7|9190.7|9206.2|9191.2|9204.7|9189.7|2
1631896450000|2021-09-17 16:34:10|||||||||1
1631896500000|2021-09-17 16:35:00|9206|9191|9206.7|9191.7|9206.7|9191.7|9206|9191|4
1631896510000|2021-09-17 16:35:10|9207.5|9192.5|9209|9194|9209|9194|9207.5|9192.5|1
1631896520000|2021-09-17 16:35:20|9208.5|9193.5|9208|9193|9208.5|9193.5|9208|9193|5
1631896530000|2021-09-17 16:35:30|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1631896570000|2021-09-17 16:36:10|9209|9194|9211.5|9196.5|9211.7|9196.7|9209|9194|7
1631896600000|2021-09-17 16:36:40|||||||||1
1631896620000|2021-09-17 16:37:00|9212|9197|9212.5|9197.5|9212.5|9197.5|9212|9197|1
1631896640000|2021-09-17 16:37:20|9212.9|9197.9|9212.5|9197.5|9214.2|9199.2|9212.5|9197.5|2
1631896670000|2021-09-17 16:37:50|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|2
1631896710000|2021-09-17 16:38:30|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631896720000|2021-09-17 16:38:40|9210|9195|9210.5|9195.5|9210.5|9195.5|9210|9195|1
1631896750000|2021-09-17 16:39:10|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|2
1631896760000|2021-09-17 16:39:20|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|0
1631896770000|2021-09-17 16:39:30|9210|9195|9210.2|9195.2|9210.2|9195.2|9208.9|9193.9|5
1631896780000|2021-09-17 16:39:40|9209.9|9194.9|9210.2|9195.2|9210.7|9195.7|9209.9|9194.9|0
1631896800000|2021-09-17 16:40:00|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|3
1631896810000|2021-09-17 16:40:10|||||||||1
1631896820000|2021-09-17 16:40:20|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|2
1631896850000|2021-09-17 16:40:50|9211.9|9196.9|9213.7|9198.7|9213.7|9198.7|9211.9|9196.9|2
1631896860000|2021-09-17 16:41:00|9214|9199|9214|9199|9214|9199|9214|9199|0
1631896870000|2021-09-17 16:41:10|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|0
1631896900000|2021-09-17 16:41:40|9211.9|9196.9|9212.9|9197.9|9212.9|9197.9|9211.9|9196.9|2
1631896920000|2021-09-17 16:42:00|9211.9|9196.9|9211.4|9196.4|9212.9|9197.9|9209.9|9194.9|10
1631896930000|2021-09-17 16:42:10|9211.2|9196.2|9211.4|9196.4|9211.4|9196.4|9211.2|9196.2|1
1631896950000|2021-09-17 16:42:30|9210.9|9195.9|9209.4|9194.4|9210.9|9195.9|9208.4|9193.4|3
1631896960000|2021-09-17 16:42:40|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631896970000|2021-09-17 16:42:50|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|0
1631896980000|2021-09-17 16:43:00|9209.9|9194.9|9207.9|9192.9|9210.4|9195.4|9207.9|9192.9|3
1631896990000|2021-09-17 16:43:10|9206.4|9191.4|9206.4|9191.4|9206.7|9191.7|9206.2|9191.2|0
1631897000000|2021-09-17 16:43:20|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|5
1631897010000|2021-09-17 16:43:30|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|1
1631897030000|2021-09-17 16:43:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1631897040000|2021-09-17 16:44:00|9207.9|9192.9|9207.4|9192.4|9207.9|9192.9|9207.4|9192.4|3
1631897050000|2021-09-17 16:44:10|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|0
1631897060000|2021-09-17 16:44:20|9206.2|9191.2|9208.9|9193.9|9208.9|9193.9|9206.2|9191.2|3
1631897080000|2021-09-17 16:44:40|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|2
1631897100000|2021-09-17 16:45:00|9209.9|9194.9|9210.4|9195.4|9210.4|9195.4|9209.9|9194.9|2
1631897140000|2021-09-17 16:45:40|9209.5|9194.5|9208.5|9193.5|9209.5|9194.5|9208.5|9193.5|1
1631897160000|2021-09-17 16:46:00|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|0
1631897170000|2021-09-17 16:46:10|9209|9194|9209|9194|9209|9194|9209|9194|0
1631897180000|2021-09-17 16:46:20|9209.2|9194.2|9209.7|9194.7|9209.7|9194.7|9209.2|9194.2|3
1631897200000|2021-09-17 16:46:40|9209|9194|9208|9193|9209|9194|9208|9193|6
1631897210000|2021-09-17 16:46:50|9207.5|9192.5|9207|9192|9207.5|9192.5|9207|9192|0
1631897230000|2021-09-17 16:47:10|9206.7|9191.7|9207|9192|9207|9192|9206.5|9191.5|0
1631897240000|2021-09-17 16:47:20|9207.2|9192.2|9208.7|9193.7|9208.7|9193.7|9207.2|9192.2|67
1631897260000|2021-09-17 16:47:40|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1631897280000|2021-09-17 16:48:00|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631897290000|2021-09-17 16:48:10|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631897300000|2021-09-17 16:48:20|9210|9195|9210.5|9195.5|9210.5|9195.5|9210|9195|5
1631897320000|2021-09-17 16:48:40|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|4
1631897340000|2021-09-17 16:49:00|9212|9197|9210|9195|9212|9197|9210|9195|1
1631897350000|2021-09-17 16:49:10|9209.5|9194.5|9211.2|9196.2|9211.2|9196.2|9209.5|9194.5|3
1631897360000|2021-09-17 16:49:20|9210.7|9195.7|9210.7|9195.7|9211.2|9196.2|9210.7|9195.7|0
1631897390000|2021-09-17 16:49:50|||||||||10
1631897420000|2021-09-17 16:50:20|9210|9195|9210.7|9195.7|9210.7|9195.7|9210|9195|2
1631897430000|2021-09-17 16:50:30|9210.5|9195.5|9210.2|9195.2|9210.5|9195.5|9210.2|9195.2|0
1631897450000|2021-09-17 16:50:50|9210.7|9195.7|9211|9196|9211|9196|9210.7|9195.7|1
1631897460000|2021-09-17 16:51:00|9211.5|9196.5|9213.5|9198.5|9213.5|9198.5|9211.5|9196.5|1
1631897490000|2021-09-17 16:51:30|||||||||1
1631897500000|2021-09-17 16:51:40|9213.7|9198.7|9213|9198|9214.2|9199.2|9212.5|9197.5|12
1631897520000|2021-09-17 16:52:00|9213.2|9198.2|9214.2|9199.2|9214.2|9199.2|9213.2|9198.2|1
1631897530000|2021-09-17 16:52:10|9213.8|9198.8|9213|9198|9213.8|9198.8|9213|9198|1
1631897540000|2021-09-17 16:52:20|||||||||1
1631897570000|2021-09-17 16:52:50|||||||||2
1631897580000|2021-09-17 16:53:00|||||||||3
1631897600000|2021-09-17 16:53:20|||||||||1
1631897620000|2021-09-17 16:53:40|||||||||1
1631897640000|2021-09-17 16:54:00|9213.7|9198.7|9213.5|9198.5|9214.7|9199.7|9213.5|9198.5|10
1631897650000|2021-09-17 16:54:10|||||||||1
1631897660000|2021-09-17 16:54:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|52
1631897670000|2021-09-17 16:54:30|9213|9198|9212|9197|9213|9198|9212|9197|3
1631897680000|2021-09-17 16:54:40|9211.7|9196.7|9211.5|9196.5|9211.7|9196.7|9211.5|9196.5|0
1631897690000|2021-09-17 16:54:50|||||||||4
1631897700000|2021-09-17 16:55:00|9211.7|9196.7|9211.5|9196.5|9212|9197|9211.5|9196.5|2
1631897710000|2021-09-17 16:55:10|9212.2|9197.2|9213|9198|9213|9198|9212.2|9197.2|2
1631897740000|2021-09-17 16:55:40|9214|9199|9213.7|9198.7|9214|9199|9213.7|9198.7|5
1631897760000|2021-09-17 16:56:00|9213.5|9198.5|9210|9195|9213.5|9198.5|9209.7|9194.7|5
1631897770000|2021-09-17 16:56:10|9209.7|9194.7|9209|9194|9209.7|9194.7|9209|9194|0
1631897780000|2021-09-17 16:56:20|9208.2|9193.2|9207.5|9192.5|9208.2|9193.2|9207.5|9192.5|0
1631897800000|2021-09-17 16:56:40|9206.7|9191.7|9207.2|9192.2|9207.2|9192.2|9206.7|9191.7|0
1631897820000|2021-09-17 16:57:00|9207.7|9192.7|9209|9194|9209|9194|9207.7|9192.7|1
1631897830000|2021-09-17 16:57:10|9211|9196|9210.5|9195.5|9211|9196|9210.5|9195.5|1
1631897860000|2021-09-17 16:57:40|||||||||1
1631897870000|2021-09-17 16:57:50|9209|9194|9208.2|9193.2|9209|9194|9208.2|9193.2|5
1631897880000|2021-09-17 16:58:00|9207|9192|9206.7|9191.7|9207|9192|9206.7|9191.7|2
1631897890000|2021-09-17 16:58:10|||||||||1
1631897900000|2021-09-17 16:58:20|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|24
1631897910000|2021-09-17 16:58:30|9208.3|9193.3|9209|9194|9209|9194|9208.3|9193.3|101
1631897930000|2021-09-17 16:58:50|9208|9193|9208|9193|9208|9193|9208|9193|0
1631897940000|2021-09-17 16:59:00|9208.2|9193.2|9209|9194|9209|9194|9208.2|9193.2|1
1631897950000|2021-09-17 16:59:10|||||||||1
1631897990000|2021-09-17 16:59:50|9208.5|9193.5|9208|9193|9208.5|9193.5|9208|9193|1
1631898000000|2021-09-17 17:00:00|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|1
1631898010000|2021-09-17 17:00:10|||||||||25
1631898020000|2021-09-17 17:00:20|9207.5|9192.5|9207.7|9192.7|9207.7|9192.7|9207.5|9192.5|2
1631898030000|2021-09-17 17:00:30|9208|9193|9208|9193|9208|9193|9208|9193|1
1631898040000|2021-09-17 17:00:40|||||||||1
1631898060000|2021-09-17 17:01:00|9208.2|9193.2|9208.5|9193.5|9208.5|9193.5|9208.2|9193.2|1
1631898070000|2021-09-17 17:01:10|9208.7|9193.7|9209|9194|9209|9194|9208.7|9193.7|1
1631898080000|2021-09-17 17:01:20|||||||||1
1631898100000|2021-09-17 17:01:40|||||||||1
1631898110000|2021-09-17 17:01:50|9208.5|9193.5|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1631898120000|2021-09-17 17:02:00|9208|9193|9207|9192|9208|9193|9207|9192|2
1631898130000|2021-09-17 17:02:10|||||||||1
1631898140000|2021-09-17 17:02:20|||||||||1
1631898150000|2021-09-17 17:02:30|||||||||1
1631898160000|2021-09-17 17:02:40|9206.7|9191.7|9206.5|9191.5|9206.7|9191.7|9206.5|9191.5|0
1631898170000|2021-09-17 17:02:50|||||||||1
1631898180000|2021-09-17 17:03:00|||||||||1
1631898190000|2021-09-17 17:03:10|||||||||1
1631898210000|2021-09-17 17:03:30|||||||||1
1631898220000|2021-09-17 17:03:40|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|6
1631898230000|2021-09-17 17:03:50|9209.5|9194.5|9208|9193|9209.5|9194.5|9208|9193|3
1631898240000|2021-09-17 17:04:00|||||||||1
1631898250000|2021-09-17 17:04:10|||||||||3
1631898260000|2021-09-17 17:04:20|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|1
1631898270000|2021-09-17 17:04:30|||||||||1
1631898330000|2021-09-17 17:05:30|||||||||6
1631898340000|2021-09-17 17:05:40|||||||||30
1631898360000|2021-09-17 17:06:00|||||||||19
1631898380000|2021-09-17 17:06:20|||||||||19
1631898390000|2021-09-17 17:06:30|9209|9194|9209|9194|9209|9194|9209|9194|1
1631898400000|2021-09-17 17:06:40|9210|9195|9211|9196|9212|9197|9210|9195|7
1631898420000|2021-09-17 17:07:00|9210|9195|9210|9195|9210|9195|9210|9195|7
1631898440000|2021-09-17 17:07:20|9209.7|9194.7|9209.5|9194.5|9209.7|9194.7|9209.5|9194.5|4
1631898460000|2021-09-17 17:07:40|9208|9193|9205.9|9190.9|9208|9193|9205.9|9190.9|2
1631898480000|2021-09-17 17:08:00|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|4
1631898490000|2021-09-17 17:08:10|||||||||1
1631898500000|2021-09-17 17:08:20|||||||||1
1631898510000|2021-09-17 17:08:30|||||||||1
1631898530000|2021-09-17 17:08:50|9205|9190|9206.5|9191.5|9206.5|9191.5|9205|9190|9
1631898540000|2021-09-17 17:09:00|9206.7|9191.7|9206.7|9191.7|9207|9192|9206.7|9191.7|2
1631898550000|2021-09-17 17:09:10|9207|9192|9207|9192|9207|9192|9206.7|9191.7|1
1631898560000|2021-09-17 17:09:20|9207.3|9192.3|9207|9192|9207.3|9192.3|9207|9192|30
1631898610000|2021-09-17 17:10:10|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|16
1631898620000|2021-09-17 17:10:20|9206.8|9191.8|9208.5|9193.5|9209|9194|9206.8|9191.8|5
1631898630000|2021-09-17 17:10:30|9208|9193|9208|9193|9208|9193|9208|9193|0
1631898640000|2021-09-17 17:10:40|9207.5|9192.5|9208|9193|9208|9193|9207.5|9192.5|1
1631898650000|2021-09-17 17:10:50|9210.3|9195.3|9208.5|9193.5|9210.3|9195.3|9208.5|9193.5|3
1631898740000|2021-09-17 17:12:20|||||||||5
1631898770000|2021-09-17 17:12:50|9208.3|9193.3|9208|9193|9208.3|9193.3|9208|9193|1
1631898780000|2021-09-17 17:13:00|9207.8|9192.8|9207.5|9192.5|9207.8|9192.8|9207.5|9192.5|1
1631898790000|2021-09-17 17:13:10|9206.2|9191.2|9206|9191|9206.2|9191.2|9205|9190|18
1631898800000|2021-09-17 17:13:20|||||||||5
1631898830000|2021-09-17 17:13:50|9206.3|9191.3|9206.5|9191.5|9206.5|9191.5|9206.3|9191.3|0
1631898840000|2021-09-17 17:14:00|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1631898900000|2021-09-17 17:15:00|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631898940000|2021-09-17 17:15:40|||||||||1
1631898990000|2021-09-17 17:16:30|9205.3|9190.3|9204.3|9189.3|9205.3|9190.3|9204.3|9189.3|4
1631899000000|2021-09-17 17:16:40|9204|9189|9202.5|9187.5|9204|9189|9202.5|9187.5|6
1631899010000|2021-09-17 17:16:50|9203.5|9188.5|9201.8|9186.8|9203.5|9188.5|9201.8|9186.8|14
1631899020000|2021-09-17 17:17:00|9202|9187|9203|9188|9203|9188|9202|9187|1
1631899040000|2021-09-17 17:17:20|9204|9189|9204|9189|9204|9189|9204|9189|6
1631899050000|2021-09-17 17:17:30|9204.2|9189.2|9205.5|9190.5|9205.5|9190.5|9204.2|9189.2|6
1631899060000|2021-09-17 17:17:40|9207|9192|9207.5|9192.5|9207.5|9192.5|9207|9192|7
1631899070000|2021-09-17 17:17:50|9207.2|9192.2|9210|9195|9210|9195|9207|9192|1
1631899080000|2021-09-17 17:18:00|9209.7|9194.7|9208.5|9193.5|9209.7|9194.7|9208.3|9193.3|23
1631899090000|2021-09-17 17:18:10|9208|9193|9207.5|9192.5|9208|9193|9207.5|9192.5|2
1631899120000|2021-09-17 17:18:40|9206.5|9191.5|9207|9192|9207|9192|9206.5|9191.5|1
1631899130000|2021-09-17 17:18:50|9206.7|9191.7|9206.3|9191.3|9206.7|9191.7|9206.3|9191.3|0
1631899260000|2021-09-17 17:21:00|||||||||1
1631899270000|2021-09-17 17:21:10|||||||||1
1631899300000|2021-09-17 17:21:40|||||||||1
1631899310000|2021-09-17 17:21:50|||||||||5
1631899320000|2021-09-17 17:22:00|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|38
1631899340000|2021-09-17 17:22:20|||||||||2
1631899350000|2021-09-17 17:22:30|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9205.5|9190.5|6
1631899440000|2021-09-17 17:24:00|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|1
1631899470000|2021-09-17 17:24:30|9209.2|9194.2|9210|9195|9210|9195|9209.2|9194.2|3
1631899480000|2021-09-17 17:24:40|9210.5|9195.5|9210|9195|9210.5|9195.5|9210|9195|0
1631899500000|2021-09-17 17:25:00|9210.3|9195.3|9211|9196|9212|9197|9210.3|9195.3|2
1631899510000|2021-09-17 17:25:10|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1631899540000|2021-09-17 17:25:40|9208.8|9193.8|9208.5|9193.5|9208.8|9193.8|9207.8|9192.8|2
1631899550000|2021-09-17 17:25:50|9210|9195|9209.5|9194.5|9210.5|9195.5|9209.5|9194.5|1
1631899560000|2021-09-17 17:26:00|9212|9197|9212.5|9197.5|9212.5|9197.5|9210.5|9195.5|5
1631899570000|2021-09-17 17:26:10|9212.8|9197.8|9211.5|9196.5|9213|9198|9210|9195|2
1631899580000|2021-09-17 17:26:20|9211.2|9196.2|9212.2|9197.2|9212.2|9197.2|9211.2|9196.2|1
1631899590000|2021-09-17 17:26:30|9212|9197|9211.5|9196.5|9212|9197|9211.5|9196.5|0
1631899600000|2021-09-17 17:26:40|9211|9196|9210.5|9195.5|9211|9196|9210.5|9195.5|4
1631899610000|2021-09-17 17:26:50|9211.3|9196.3|9211.5|9196.5|9211.5|9196.5|9211.3|9196.3|3
1631899620000|2021-09-17 17:27:00|9212|9197|9213|9198|9213.5|9198.5|9212|9197|6
1631899640000|2021-09-17 17:27:20|9212.8|9197.8|9213|9198|9213|9198|9212.7|9197.7|1
1631899650000|2021-09-17 17:27:30|9213.5|9198.5|9214.5|9199.5|9215.5|9200.5|9213.5|9198.5|5
1631899660000|2021-09-17 17:27:40|||||||||1
1631899680000|2021-09-17 17:28:00|9215|9200|9214|9199|9217.5|9202.5|9214|9199|6
1631899690000|2021-09-17 17:28:10|9214.2|9199.2|9214.5|9199.5|9214.5|9199.5|9214.2|9199.2|1
1631899710000|2021-09-17 17:28:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|5
1631899720000|2021-09-17 17:28:40|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631899730000|2021-09-17 17:28:50|9214.2|9199.2|9216.5|9201.5|9217.5|9202.5|9214.2|9199.2|1
1631899750000|2021-09-17 17:29:10|9216.8|9201.8|9216.5|9201.5|9216.8|9201.8|9216.5|9201.5|0
1631899770000|2021-09-17 17:29:30|9217|9202|9217|9202|9217|9202|9217|9202|2
1631899780000|2021-09-17 17:29:40|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631899790000|2021-09-17 17:29:50|9218|9203|9218|9203|9218|9203|9218|9203|2
1631899810000|2021-09-17 17:30:10|9218.5|9203.5|9220|9205|9220|9205|9218.5|9203.5|7
1631899820000|2021-09-17 17:30:20|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1631899830000|2021-09-17 17:30:30|9219|9204|9219.3|9204.3|9219.3|9204.3|9218|9203|3
1631899850000|2021-09-17 17:30:50|||||||||3
1631899860000|2021-09-17 17:31:00|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|2
1631899870000|2021-09-17 17:31:10|9221.5|9206.5|9220.5|9205.5|9221.5|9206.5|9220.5|9205.5|3
1631899880000|2021-09-17 17:31:20|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1631899890000|2021-09-17 17:31:30|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1631899900000|2021-09-17 17:31:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1631899910000|2021-09-17 17:31:50|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|4
1631899950000|2021-09-17 17:32:30|9220|9205|9218.2|9203.2|9220|9205|9218|9203|12
1631899960000|2021-09-17 17:32:40|9218.7|9203.7|9218.2|9203.2|9218.7|9203.7|9218.2|9203.2|0
1631900030000|2021-09-17 17:33:50|9217.7|9202.7|9221.5|9206.5|9221.8|9206.8|9217.7|9202.7|10
1631900110000|2021-09-17 17:35:10|||||||||1
1631900120000|2021-09-17 17:35:20|9222|9207|9222.3|9207.3|9222.3|9207.3|9222|9207|6
1631900130000|2021-09-17 17:35:30|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631900150000|2021-09-17 17:35:50|9222|9207|9222.3|9207.3|9222.3|9207.3|9222|9207|3
1631900160000|2021-09-17 17:36:00|9222.5|9207.5|9223|9208|9223|9208|9222.5|9207.5|0
1631900170000|2021-09-17 17:36:10|9222|9207|9222|9207|9222|9207|9222|9207|1
1631900190000|2021-09-17 17:36:30|9221.7|9206.7|9221.5|9206.5|9221.7|9206.7|9221.5|9206.5|0
1631900220000|2021-09-17 17:37:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631900230000|2021-09-17 17:37:10|9222|9207|9222|9207|9222|9207|9222|9207|0
1631900250000|2021-09-17 17:37:30|||||||||1
1631900270000|2021-09-17 17:37:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631900280000|2021-09-17 17:38:00|9221.5|9206.5|9222.5|9207.5|9222.5|9207.5|9221.5|9206.5|10
1631900340000|2021-09-17 17:39:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631900350000|2021-09-17 17:39:10|9222|9207|9222|9207|9222|9207|9222|9207|10
1631900360000|2021-09-17 17:39:20|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631900380000|2021-09-17 17:39:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|1
1631900390000|2021-09-17 17:39:50|||||||||1
1631900400000|2021-09-17 17:40:00|9221|9206|9222.5|9207.5|9222.5|9207.5|9221|9206|4
1631900430000|2021-09-17 17:40:30|||||||||1
1631900440000|2021-09-17 17:40:40|||||||||1
1631900450000|2021-09-17 17:40:50|9222|9207|9221.5|9206.5|9222|9207|9221.5|9206.5|26
1631900460000|2021-09-17 17:41:00|9222.3|9207.3|9220.5|9205.5|9222.5|9207.5|9220|9205|10
1631900470000|2021-09-17 17:41:10|9221|9206|9222|9207|9222.1|9207.1|9221|9206|3
1631900480000|2021-09-17 17:41:20|9221|9206|9221|9206|9221|9206|9221|9206|2
1631900490000|2021-09-17 17:41:30|9220|9205|9219.5|9204.5|9220.3|9205.3|9219.5|9204.5|0
1631900500000|2021-09-17 17:41:40|9220|9205|9219.5|9204.5|9220|9205|9219.5|9204.5|0
1631900510000|2021-09-17 17:41:50|9220|9205|9220|9205|9220|9205|9220|9205|0
1631900530000|2021-09-17 17:42:10|9219.8|9204.8|9219|9204|9219.8|9204.8|9219|9204|4
1631900540000|2021-09-17 17:42:20|9219.5|9204.5|9219|9204|9219.5|9204.5|9219|9204|0
1631900580000|2021-09-17 17:43:00|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|0
1631900590000|2021-09-17 17:43:10|9219.8|9204.8|9220|9205|9220|9205|9219.8|9204.8|1
1631900600000|2021-09-17 17:43:20|9219.5|9204.5|9220.5|9205.5|9220.5|9205.5|9219.5|9204.5|0
1631900610000|2021-09-17 17:43:30|9221|9206|9219|9204|9221.5|9206.5|9219|9204|8
1631900620000|2021-09-17 17:43:40|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|3
1631900630000|2021-09-17 17:43:50|9219.5|9204.5|9218.1|9203.1|9219.5|9204.5|9218.1|9203.1|9
1631900640000|2021-09-17 17:44:00|9218.3|9203.3|9215.3|9200.3|9218.3|9203.3|9213.5|9198.5|34
1631900650000|2021-09-17 17:44:10|9215|9200|9215.5|9200.5|9215.5|9200.5|9215|9200|0
1631900660000|2021-09-17 17:44:20|9217.3|9202.3|9216.5|9201.5|9217.3|9202.3|9216.5|9201.5|4
1631900680000|2021-09-17 17:44:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1631900690000|2021-09-17 17:44:50|9216.5|9201.5|9216|9201|9216.5|9201.5|9216|9201|1
1631900700000|2021-09-17 17:45:00|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631900710000|2021-09-17 17:45:10|9215|9200|9215|9200|9215|9200|9215|9200|1
1631900750000|2021-09-17 17:45:50|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|1
1631900760000|2021-09-17 17:46:00|9215.3|9200.3|9218.5|9203.5|9218.5|9203.5|9215.3|9200.3|1
1631900770000|2021-09-17 17:46:10|9217|9202|9217|9202|9217|9202|9217|9202|1
1631900780000|2021-09-17 17:46:20|||||||||1
1631900800000|2021-09-17 17:46:40|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1631900810000|2021-09-17 17:46:50|9216.8|9201.8|9216.3|9201.3|9217|9202|9216.3|9201.3|1
1631900820000|2021-09-17 17:47:00|9217.3|9202.3|9218.5|9203.5|9218.5|9203.5|9217.3|9202.3|6
1631900870000|2021-09-17 17:47:50|9214.3|9199.3|9212.3|9197.3|9214.3|9199.3|9211.8|9196.8|7
1631900910000|2021-09-17 17:48:30|9215.5|9200.5|9215|9200|9215.5|9200.5|9215|9200|7
1631900930000|2021-09-17 17:48:50|9214.5|9199.5|9212.2|9197.2|9214.5|9199.5|9212.2|9197.2|1
1631900940000|2021-09-17 17:49:00|9211|9196|9211|9196|9211|9196|9211|9196|0
1631900950000|2021-09-17 17:49:10|9209.9|9194.9|9209|9194|9209.9|9194.9|9209|9194|4
1631900960000|2021-09-17 17:49:20|9209.5|9194.5|9210|9195|9210|9195|9209.5|9194.5|1
1631900970000|2021-09-17 17:49:30|9209.3|9194.3|9208.7|9193.7|9209.3|9194.3|9208.7|9193.7|4
1631900980000|2021-09-17 17:49:40|9209|9194|9209|9194|9209|9194|9209|9194|0
1631900990000|2021-09-17 17:49:50|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|0
1631901000000|2021-09-17 17:50:00|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|1
1631901010000|2021-09-17 17:50:10|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|0
1631901020000|2021-09-17 17:50:20|9207|9192|9205.2|9190.2|9207|9192|9205.2|9190.2|2
1631901030000|2021-09-17 17:50:30|9205.5|9190.5|9207.7|9192.7|9207.7|9192.7|9205.5|9190.5|4
1631901050000|2021-09-17 17:50:50|9206.7|9191.7|9206|9191|9206.7|9191.7|9206|9191|3
1631901060000|2021-09-17 17:51:00|9205.7|9190.7|9210|9195|9210|9195|9205.7|9190.7|5
1631901090000|2021-09-17 17:51:30|9212|9197|9212|9197|9212|9197|9212|9197|3
1631901100000|2021-09-17 17:51:40|9213|9198|9211.5|9196.5|9213|9198|9211.5|9196.5|2
1631901110000|2021-09-17 17:51:50|9211|9196|9211|9196|9211|9196|9211|9196|0
1631901120000|2021-09-17 17:52:00|9211.3|9196.3|9209|9194|9211.3|9196.3|9209|9194|2
1631901130000|2021-09-17 17:52:10|9207.5|9192.5|9208|9193|9208|9193|9207.5|9192.5|3
1631901170000|2021-09-17 17:52:50|9207.7|9192.7|9207.3|9192.3|9207.7|9192.7|9207.3|9192.3|0
1631901180000|2021-09-17 17:53:00|9207.5|9192.5|9206.2|9191.2|9209|9194|9206.2|9191.2|4
1631901190000|2021-09-17 17:53:10|9206.5|9191.5|9205.5|9190.5|9206.5|9191.5|9205.5|9190.5|5
1631901200000|2021-09-17 17:53:20|9206|9191|9206|9191|9206|9191|9206|9191|0
1631901210000|2021-09-17 17:53:30|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631901220000|2021-09-17 17:53:40|9207|9192|9207|9192|9207|9192|9207|9192|0
1631901240000|2021-09-17 17:54:00|9206.7|9191.7|9207.7|9192.7|9207.7|9192.7|9206.7|9191.7|1
1631901250000|2021-09-17 17:54:10|9208|9193|9210.5|9195.5|9210.5|9195.5|9208|9193|1
1631901270000|2021-09-17 17:54:30|9211|9196|9211|9196|9211|9196|9211|9196|0
1631901280000|2021-09-17 17:54:40|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1631901290000|2021-09-17 17:54:50|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|0
1631901300000|2021-09-17 17:55:00|9210.8|9195.8|9212.5|9197.5|9213|9198|9210.8|9195.8|2
1631901350000|2021-09-17 17:55:50|9213|9198|9212.2|9197.2|9213|9198|9212.2|9197.2|3
1631901360000|2021-09-17 17:56:00|9212.8|9197.8|9215.5|9200.5|9216.7|9201.7|9212.8|9197.8|1
1631901370000|2021-09-17 17:56:10|9215.7|9200.7|9216|9201|9216|9201|9215.7|9200.7|0
1631901420000|2021-09-17 17:57:00|9215.7|9200.7|9215.2|9200.2|9215.7|9200.7|9213.7|9198.7|1
1631901470000|2021-09-17 17:57:50|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|0
1631901480000|2021-09-17 17:58:00|||||||||1
1631901510000|2021-09-17 17:58:30|9215|9200|9218|9203|9218|9203|9215|9200|3
1631901530000|2021-09-17 17:58:50|9215.5|9200.5|9211.8|9196.8|9215.5|9200.5|9209.3|9194.3|17
1631901540000|2021-09-17 17:59:00|9213.2|9198.2|9214.5|9199.5|9214.5|9199.5|9213.2|9198.2|2
1631901550000|2021-09-17 17:59:10|9215|9200|9215.8|9200.8|9215.8|9200.8|9215|9200|1
1631901570000|2021-09-17 17:59:30|9216|9201|9216|9201|9216|9201|9216|9201|2
1631901590000|2021-09-17 17:59:50|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215.3|9200.3|0
1631901600000|2021-09-17 18:00:00|9215|9200|9215.8|9200.8|9215.8|9200.8|9215|9200|1
1631901610000|2021-09-17 18:00:10|9217|9202|9218|9203|9218|9203|9217|9202|3
1631901620000|2021-09-17 18:00:20|9216|9201|9216.5|9201.5|9216.5|9201.5|9216|9201|4
1631901630000|2021-09-17 18:00:30|9216.8|9201.8|9216|9201|9216.8|9201.8|9216|9201|0
1631901640000|2021-09-17 18:00:40|9216.3|9201.3|9216.8|9201.8|9217.3|9202.3|9216.3|9201.3|3
1631901650000|2021-09-17 18:00:50|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1631901660000|2021-09-17 18:01:00|9216.3|9201.3|9219.3|9204.3|9219.3|9204.3|9216.3|9201.3|6
1631901670000|2021-09-17 18:01:10|9219.8|9204.8|9216|9201|9219.8|9204.8|9216|9201|1
1631901680000|2021-09-17 18:01:20|9216.3|9201.3|9215|9200|9216.3|9201.3|9215|9200|1
1631901690000|2021-09-17 18:01:30|9215.5|9200.5|9216|9201|9216|9201|9215.5|9200.5|1
1631901710000|2021-09-17 18:01:50|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215|9200|0
1631901740000|2021-09-17 18:02:20|||||||||1
1631901750000|2021-09-17 18:02:30|9215|9200|9211.5|9196.5|9215|9200|9211.5|9196.5|3
1631901760000|2021-09-17 18:02:40|9210.8|9195.8|9213|9198|9213|9198|9210.8|9195.8|5
1631901770000|2021-09-17 18:02:50|9215|9200|9215.5|9200.5|9215.5|9200.5|9215|9200|1
1631901780000|2021-09-17 18:03:00|9216|9201|9213|9198|9216|9201|9212.3|9197.3|11
1631901790000|2021-09-17 18:03:10|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|0
1631901800000|2021-09-17 18:03:20|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631901810000|2021-09-17 18:03:30|9213|9198|9211|9196|9213|9198|9211|9196|1
1631901840000|2021-09-17 18:04:00|9210.1|9195.1|9211.9|9196.9|9211.9|9196.9|9210.1|9195.1|7
1631901850000|2021-09-17 18:04:10|9213.1|9198.1|9211.6|9196.6|9213.1|9198.1|9211.6|9196.6|1
1631901860000|2021-09-17 18:04:20|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|2
1631901870000|2021-09-17 18:04:30|9210.4|9195.4|9210.9|9195.9|9210.9|9195.9|9210.4|9195.4|3
1631901880000|2021-09-17 18:04:40|9211.1|9196.1|9210.9|9195.9|9211.2|9196.2|9210.6|9195.6|3
1631901890000|2021-09-17 18:04:50|9209.6|9194.6|9204.2|9189.2|9209.6|9194.6|9204.2|9189.2|7
1631901900000|2021-09-17 18:05:00|9205.2|9190.2|9205.5|9190.5|9207.9|9192.9|9205.2|9190.2|3
1631901910000|2021-09-17 18:05:10|9205.4|9190.4|9206.2|9191.2|9206.4|9191.4|9204.7|9189.7|3
1631901920000|2021-09-17 18:05:20|9205.9|9190.9|9207|9192|9207|9192|9205.4|9190.4|5
1631901930000|2021-09-17 18:05:30|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|18
1631901940000|2021-09-17 18:05:40|9207.2|9192.2|9207.7|9192.7|9207.7|9192.7|9207.2|9192.2|5
1631901950000|2021-09-17 18:05:50|||||||||2
1631901960000|2021-09-17 18:06:00|9208|9193|9206.5|9191.5|9208|9193|9206.5|9191.5|9
1631901970000|2021-09-17 18:06:10|9206|9191|9207|9192|9208|9193|9205.5|9190.5|9
1631901980000|2021-09-17 18:06:20|9206.5|9191.5|9207.5|9192.5|9207.5|9192.5|9206|9191|9
1631901990000|2021-09-17 18:06:30|9207.2|9192.2|9207|9192|9207.2|9192.2|9207|9192|2
1631902000000|2021-09-17 18:06:40|||||||||3
1631902010000|2021-09-17 18:06:50|9206.7|9191.7|9206.7|9191.7|9207|9192|9206.5|9191.5|1
1631902020000|2021-09-17 18:07:00|9207.2|9192.2|9208|9193|9208|9193|9207.2|9192.2|5
1631902030000|2021-09-17 18:07:10|9208.8|9193.8|9208.5|9193.5|9208.8|9193.8|9208.3|9193.3|43
1631902040000|2021-09-17 18:07:20|9207.7|9192.7|9207.5|9192.5|9207.7|9192.7|9207.5|9192.5|5
1631902050000|2021-09-17 18:07:30|9207.2|9192.2|9206.7|9191.7|9207.5|9192.5|9206.7|9191.7|24
1631902060000|2021-09-17 18:07:40|9204.9|9189.9|9205.7|9190.7|9205.7|9190.7|9204.9|9189.9|12
1631902070000|2021-09-17 18:07:50|9206|9191|9207.5|9192.5|9207.5|9192.5|9206|9191|9
1631902080000|2021-09-17 18:08:00|9208|9193|9207.4|9192.4|9209.5|9194.5|9207.4|9192.4|9
1631902090000|2021-09-17 18:08:10|9206.4|9191.4|9205.4|9190.4|9206.4|9191.4|9205.4|9190.4|2
1631902100000|2021-09-17 18:08:20|9205.1|9190.1|9204.9|9189.9|9205.1|9190.1|9204.4|9189.4|4
1631902110000|2021-09-17 18:08:30|9205.2|9190.2|9206.4|9191.4|9207.2|9192.2|9205.2|9190.2|2
1631902120000|2021-09-17 18:08:40|9206.7|9191.7|9207.2|9192.2|9208.2|9193.2|9206.4|9191.4|8
1631902130000|2021-09-17 18:08:50|9207.7|9192.7|9205.7|9190.7|9208.9|9193.9|9205.7|9190.7|4
1631902140000|2021-09-17 18:09:00|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|4
1631902150000|2021-09-17 18:09:10|9204.6|9189.6|9204.4|9189.4|9204.6|9189.6|9204.4|9189.4|2
1631902160000|2021-09-17 18:09:20|9204.7|9189.7|9205.1|9190.1|9205.1|9190.1|9204.7|9189.7|3
1631902170000|2021-09-17 18:09:30|9205.4|9190.4|9204.9|9189.9|9205.4|9190.4|9203.1|9188.1|15
1631902180000|2021-09-17 18:09:40|9204.3|9189.3|9206.9|9191.9|9206.9|9191.9|9204.1|9189.1|4
1631902190000|2021-09-17 18:09:50|9206.6|9191.6|9207.4|9192.4|9207.4|9192.4|9206.4|9191.4|1
1631902200000|2021-09-17 18:10:00|9206.9|9191.9|9204.3|9189.3|9209.4|9194.4|9204.3|9189.3|10
1631902210000|2021-09-17 18:10:10|9203.8|9188.8|9203.3|9188.3|9203.8|9188.8|9203.3|9188.3|1
1631902220000|2021-09-17 18:10:20|9203.1|9188.1|9203.8|9188.8|9204.3|9189.3|9203.1|9188.1|5
1631902230000|2021-09-17 18:10:30|9204.3|9189.3|9202.8|9187.8|9204.3|9189.3|9202.8|9187.8|2
1631902240000|2021-09-17 18:10:40|9203.3|9188.3|9202.8|9187.8|9203.3|9188.3|9202.8|9187.8|2
1631902250000|2021-09-17 18:10:50|||||||||2
1631902260000|2021-09-17 18:11:00|9203.1|9188.1|9203.3|9188.3|9203.3|9188.3|9203.1|9188.1|2
1631902270000|2021-09-17 18:11:10|9203.1|9188.1|9203.1|9188.1|9203.3|9188.3|9203.1|9188.1|4
1631902280000|2021-09-17 18:11:20|9203.5|9188.5|9203.3|9188.3|9204.8|9189.8|9203.3|9188.3|1
1631902290000|2021-09-17 18:11:30|9203.1|9188.1|9202.8|9187.8|9203.3|9188.3|9202.8|9187.8|2
1631902300000|2021-09-17 18:11:40|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|5
1631902310000|2021-09-17 18:11:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|1
1631902320000|2021-09-17 18:12:00|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|9202|9187|6
1631902330000|2021-09-17 18:12:10|9202.8|9187.8|9202.8|9187.8|9203.1|9188.1|9202.8|9187.8|2
1631902340000|2021-09-17 18:12:20|9202.5|9187.5|9202.8|9187.8|9202.8|9187.8|9202.5|9187.5|4
1631902350000|2021-09-17 18:12:30|9202|9187|9202|9187|9202.3|9187.3|9202|9187|2
1631902360000|2021-09-17 18:12:40|9201.8|9186.8|9201.5|9186.5|9201.8|9186.8|9201.3|9186.3|8
1631902370000|2021-09-17 18:12:50|9200.8|9185.8|9200.7|9185.7|9202|9187|9200.7|9185.7|3
1631902380000|2021-09-17 18:13:00|9201|9186|9201.8|9186.8|9201.8|9186.8|9201|9186|7
1631902390000|2021-09-17 18:13:10|9202|9187|9201.8|9186.8|9202.8|9187.8|9201.8|9186.8|10
1631902400000|2021-09-17 18:13:20|9202|9187|9200.8|9185.8|9202|9187|9200.8|9185.8|7
1631902410000|2021-09-17 18:13:30|9200.7|9185.7|9201.8|9186.8|9201.8|9186.8|9200.5|9185.5|4
1631902420000|2021-09-17 18:13:40|9202.3|9187.3|9202.3|9187.3|9202.5|9187.5|9202|9187|5
1631902430000|2021-09-17 18:13:50|9202.8|9187.8|9201.5|9186.5|9202.8|9187.8|9201.5|9186.5|9
1631902440000|2021-09-17 18:14:00|9202.3|9187.3|9202.6|9187.6|9203.1|9188.1|9201.3|9186.3|61
1631902450000|2021-09-17 18:14:10|9202.8|9187.8|9203.4|9188.4|9203.6|9188.6|9202.6|9187.6|25
1631902460000|2021-09-17 18:14:20|9203.6|9188.6|9202.1|9187.1|9206.6|9191.6|9202.1|9187.1|56
1631902470000|2021-09-17 18:14:30|9202.3|9187.3|9203.8|9188.8|9204.3|9189.3|9202.3|9187.3|177
1631902480000|2021-09-17 18:14:40|9203.6|9188.6|9204.1|9189.1|9204.1|9189.1|9203.1|9188.1|49
1631902490000|2021-09-17 18:14:50|9204.6|9189.6|9209.5|9194.5|9212.3|9197.3|9204.6|9189.6|70
1631902500000|2021-09-17 18:15:00|9210|9195|9211|9196|9211|9196|9210|9195|0
1631902510000|2021-09-17 18:15:10|9211.3|9196.3|9207.7|9192.7|9211.3|9196.3|9207.7|9192.7|8
1631902520000|2021-09-17 18:15:20|9205.3|9190.3|9207.5|9192.5|9207.8|9192.8|9205.3|9190.3|5
1631902530000|2021-09-17 18:15:30|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1631902540000|2021-09-17 18:15:40|9208|9193|9208|9193|9208|9193|9208|9193|0
1631902560000|2021-09-17 18:16:00|9208.3|9193.3|9208.8|9193.8|9209|9194|9208.3|9193.3|8
1631902570000|2021-09-17 18:16:10|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|1
1631902580000|2021-09-17 18:16:20|9210.1|9195.1|9210|9195|9210.1|9195.1|9210|9195|2
1631902590000|2021-09-17 18:16:30|9209.6|9194.6|9208.8|9193.8|9209.6|9194.6|9208.8|9193.8|2
1631902600000|2021-09-17 18:16:40|||||||||1
1631902610000|2021-09-17 18:16:50|9208.5|9193.5|9208.8|9193.8|9208.8|9193.8|9208.5|9193.5|1
1631902620000|2021-09-17 18:17:00|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|2
1631902640000|2021-09-17 18:17:20|9209.6|9194.6|9209|9194|9209.6|9194.6|9209|9194|2
1631902650000|2021-09-17 18:17:30|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631902660000|2021-09-17 18:17:40|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1631902670000|2021-09-17 18:17:50|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|0
1631902690000|2021-09-17 18:18:10|9207|9192|9207|9192|9207|9192|9207|9192|2
1631902700000|2021-09-17 18:18:20|9206.5|9191.5|9207|9192|9207|9192|9206.5|9191.5|0
1631902710000|2021-09-17 18:18:30|||||||||8
1631902720000|2021-09-17 18:18:40|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|0
1631902740000|2021-09-17 18:19:00|9206|9191|9206.1|9191.1|9206.1|9191.1|9205.1|9190.1|7
1631902760000|2021-09-17 18:19:20|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|0
1631902770000|2021-09-17 18:19:30|9207.1|9192.1|9209.1|9194.1|9209.1|9194.1|9207.1|9192.1|7
1631902780000|2021-09-17 18:19:40|9208.4|9193.4|9209.4|9194.4|9209.4|9194.4|9208.4|9193.4|7
1631902790000|2021-09-17 18:19:50|9209.9|9194.9|9214.1|9199.1|9215.1|9200.1|9209.9|9194.9|3
1631902800000|2021-09-17 18:20:00|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
